Is Seacoast Banking Corporation of Florida (SBCF) a Buy, Sell, or Hold?
Enter your email address below for free access to our Seacoast Banking Corporation of Florida (SBCF) research center and poll results.
NASDAQ : SBCF
Seacoast Banking Corporation of Florida — Technical Indicators
$33.49 USD
$0.44 (1.33%)
- Volume
- 854.64K
- Average Volume
- 962.32K
- Market Capitalization
- $3.26B
- P/E Ratio
- 21.47
- Dividend Yield
- 2.24%
- Price Target
- $34.00
- Year High
- $35.55
- Year Low
- $27.22
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.50
- Current Ratio
- $0.53
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
2
Indicators
Neutral
1
Indicators
5 Bullish / 2 Bearish / 1 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
33.23
2026-07-24
Close Price
$33.49
Vol: 872413
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
20.15
Average
29.03
Maximum
37.47
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 33.23 | $33.49 | 872413 |
| 2026-07-23 | 33.18 | $33.05 | 1.2M |
| 2026-07-22 | 33.14 | $33.38 | 746900 |
| 2026-07-21 | 33.06 | $33.65 | 933500 |
| 2026-07-20 | 32.93 | $33.50 | 1.1M |
| 2026-07-17 | 32.80 | $33.89 | 1.0M |
| 2026-07-16 | 32.64 | $34.33 | 1.5M |
| 2026-07-15 | 32.48 | $33.23 | 1.3M |
| 2026-07-14 | 32.38 | $32.98 | 687000 |
| 2026-07-13 | 32.33 | $32.97 | 679602 |
| 2026-07-10 | 32.25 | $32.92 | 960400 |
| 2026-07-09 | 32.15 | $32.53 | 970820 |
| 2026-07-08 | 32.06 | $31.85 | 1.5M |
| 2026-07-07 | 31.98 | $32.64 | 763700 |
| 2026-07-06 | 31.85 | $33.18 | 687621 |
| 2026-07-02 | 31.70 | $33.28 | 863500 |
| 2026-07-01 | 31.50 | $33.98 | 1.2M |
| 2026-06-30 | 31.31 | $33.25 | 1.2M |
| 2026-06-29 | 31.14 | $33.10 | 1.4M |
| 2026-06-26 | 31.00 | $33.45 | 5.5M |
| 2026-06-25 | 30.84 | $32.46 | 989949 |
| 2026-06-24 | 30.73 | $32.26 | 859510 |
| 2026-06-23 | 30.65 | $31.70 | 683131 |
| 2026-06-22 | 30.59 | $31.17 | 827818 |
| 2026-06-18 | 30.56 | $30.84 | 1.7M |
| 2026-06-17 | 30.55 | $30.60 | 1.6M |
| 2026-06-16 | 30.51 | $31.27 | 941600 |
| 2026-06-15 | 30.45 | $31.12 | 859400 |
| 2026-06-12 | 30.39 | $32.08 | 673110 |
| 2026-06-11 | 30.30 | $31.32 | 643550 |
| 2026-06-10 | 30.23 | $30.88 | 887900 |
| 2026-06-09 | 30.21 | $30.78 | 745300 |
| 2026-06-08 | 30.19 | $30.17 | 431644 |
| 2026-06-05 | 30.24 | $30.16 | 666221 |
| 2026-06-04 | 30.28 | $30.17 | 581500 |
| 2026-06-03 | 30.34 | $29.30 | 606100 |
| 2026-06-02 | 30.42 | $30.20 | 681400 |
| 2026-06-01 | 30.46 | $29.72 | 806346 |
| 2026-05-29 | 30.54 | $30.31 | 529135 |
| 2026-05-28 | 30.59 | $30.23 | 706525 |
| 2026-05-27 | 30.65 | $30.37 | 560231 |
| 2026-05-26 | 30.71 | $30.65 | 767000 |
| 2026-05-22 | 30.76 | $30.49 | 615904 |
| 2026-05-21 | 30.80 | $30.50 | 655207 |
| 2026-05-20 | 30.88 | $30.62 | 835900 |
| 2026-05-19 | 30.95 | $29.77 | 665000 |
| 2026-05-18 | 31.07 | $30.19 | 669710 |
| 2026-05-15 | 31.20 | $29.80 | 710000 |
| 2026-05-14 | 31.34 | $30.32 | 819921 |
| 2026-05-13 | 31.44 | $30.01 | 750800 |
| 2026-05-12 | 31.55 | $30.46 | 829803 |
| 2026-05-11 | 31.64 | $30.38 | 851000 |
| 2026-05-08 | 31.74 | $31.09 | 639900 |
| 2026-05-07 | 31.80 | $31.04 | 862741 |
| 2026-05-06 | 31.89 | $31.36 | 744500 |
| 2026-05-05 | 31.92 | $30.90 | 868903 |
| 2026-05-04 | 31.93 | $30.92 | 724018 |
| 2026-05-01 | 31.92 | $31.31 | 809709 |
| 2026-04-30 | 31.88 | $31.47 | 1.2M |
| 2026-04-29 | 31.84 | $31.28 | 1.6M |
| 2026-04-28 | 31.79 | $31.73 | 1.0M |
| 2026-04-27 | 31.67 | $31.63 | 981615 |
| 2026-04-24 | 31.56 | $31.25 | 1.6M |
| 2026-04-23 | 31.50 | $32.02 | 829900 |
| 2026-04-22 | 31.40 | $32.05 | 542700 |
| 2026-04-21 | 31.30 | $32.25 | 468600 |
| 2026-04-20 | 31.18 | $32.67 | 444507 |
| 2026-04-17 | 31.02 | $32.73 | 715321 |
| 2026-04-16 | 30.84 | $32.16 | 652427 |
| 2026-04-15 | 30.69 | $32.25 | 550000 |
| 2026-04-14 | 30.57 | $32.37 | 536721 |
| 2026-04-13 | 30.46 | $32.29 | 677300 |
| 2026-04-10 | 30.34 | $32.37 | 638808 |
| 2026-04-09 | 30.23 | $32.71 | 666849 |
| 2026-04-08 | 30.12 | $32.08 | 844000 |
| 2026-04-07 | 30.07 | $31.06 | 610846 |
| 2026-04-06 | 30.05 | $30.80 | 420808 |
| 2026-04-02 | 30.03 | $30.47 | 640200 |
| 2026-04-01 | 30.05 | $30.58 | 620544 |
| 2026-03-31 | 30.10 | $30.29 | 646800 |
| 2026-03-30 | 30.15 | $29.45 | 535100 |
| 2026-03-27 | 30.28 | $29.36 | 555300 |
| 2026-03-26 | 30.37 | $29.94 | 422700 |
| 2026-03-25 | 30.52 | $30.14 | 671943 |
| 2026-03-24 | 30.65 | $29.93 | 515000 |
| 2026-03-23 | 30.78 | $30.01 | 797500 |
| 2026-03-20 | 30.88 | $29.33 | 2.6M |
| 2026-03-19 | 31.10 | $29.22 | 631000 |
| 2026-03-18 | 31.32 | $29.20 | 846420 |
| 2026-03-17 | 31.54 | $29.84 | 832303 |
| 2026-03-16 | 31.73 | $30.15 | 924100 |
| 2026-03-13 | 31.88 | $29.81 | 695326 |
| 2026-03-12 | 32.06 | $30.16 | 724510 |
| 2026-03-11 | 32.25 | $30.59 | 1.6M |
| 2026-03-10 | 32.43 | $31.15 | 1.2M |
| 2026-03-09 | 32.62 | $30.65 | 960113 |
| 2026-03-06 | 32.84 | $30.29 | 627623 |
| 2026-03-05 | 33.06 | $30.97 | 558368 |
| 2026-03-04 | 33.23 | $31.48 | 481909 |
| 2026-03-03 | 33.37 | $31.35 | 617405 |
| 2026-03-02 | 33.47 | $32.02 | 831337 |
| 2026-02-27 | 33.54 | $31.12 | 1.1M |
| 2026-02-26 | 33.69 | $32.90 | 599212 |
| 2026-02-25 | 33.72 | $32.89 | 584500 |
| 2026-02-24 | 33.76 | $32.37 | 812033 |
| 2026-02-23 | 33.81 | $32.14 | 780000 |
| 2026-02-20 | 33.87 | $33.75 | 720000 |
| 2026-02-19 | 33.92 | $33.49 | 407300 |
| 2026-02-18 | 33.98 | $33.62 | 634949 |
| 2026-02-17 | 33.96 | $33.63 | 554033 |
| 2026-02-13 | 33.97 | $33.23 | 995900 |
| 2026-02-12 | 34.01 | $33.35 | 528200 |
| 2026-02-11 | 33.98 | $33.94 | 554912 |
| 2026-02-10 | 33.90 | $34.35 | 493609 |
| 2026-02-09 | 33.80 | $34.76 | 818300 |
| 2026-02-06 | 33.70 | $35.09 | 1.0M |
| 2026-02-05 | 33.60 | $34.65 | 1.2M |
| 2026-02-04 | 33.48 | $34.49 | 954446 |
| 2026-02-03 | 33.39 | $34.16 | 1.3M |
| 2026-02-02 | 33.30 | $33.39 | 933625 |
| 2026-01-30 | 33.21 | $33.44 | 964016 |
| 2026-01-29 | 33.11 | $34.12 | 1.1M |
| 2026-01-28 | 32.98 | $33.56 | 586748 |
| 2026-01-27 | 32.90 | $33.64 | 507600 |
| 2026-01-26 | 32.83 | $33.40 | 574000 |
| 2026-01-23 | 32.78 | $33.37 | 806800 |
| 2026-01-22 | 32.74 | $34.78 | 881135 |
| 2026-01-21 | 32.62 | $34.72 | 887700 |
| 2026-01-20 | 32.47 | $33.15 | 515500 |
| 2026-01-16 | 32.41 | $33.83 | 600918 |
| 2026-01-15 | 32.32 | $34.02 | 758700 |
| 2026-01-14 | 32.23 | $32.81 | 554143 |
| 2026-01-13 | 32.23 | $32.34 | 612000 |
| 2026-01-12 | 32.24 | $32.33 | 430100 |
| 2026-01-09 | 32.26 | $32.71 | 458000 |
| 2026-01-08 | 32.26 | $33.03 | 661713 |
| 2026-01-07 | 32.22 | $32.36 | 533600 |
| 2026-01-06 | 32.24 | $32.54 | 559500 |
| 2026-01-05 | 32.23 | $32.53 | 680338 |
| 2026-01-02 | 32.23 | $31.61 | 550211 |
| 2025-12-31 | 32.28 | $31.42 | 1.1M |
| 2025-12-30 | 32.30 | $31.41 | 418836 |
| 2025-12-29 | 32.32 | $31.90 | 309931 |
| 2025-12-26 | 32.30 | $32.30 | 258519 |
| 2025-12-24 | 32.27 | $32.49 | 264000 |
| 2025-12-23 | 32.22 | $32.45 | 588330 |
| 2025-12-22 | 32.14 | $32.42 | 584700 |
| 2025-12-19 | 32.04 | $31.82 | 4.0M |
| 2025-12-18 | 31.92 | $31.95 | 1.0M |
| 2025-12-17 | 31.81 | $31.98 | 824256 |
| 2025-12-16 | 31.69 | $32.26 | 740240 |
| 2025-12-15 | 31.54 | $32.69 | 762400 |
| 2025-12-12 | 31.42 | $32.57 | 853600 |
| 2025-12-11 | 31.30 | $32.85 | 621412 |
| 2025-12-10 | 31.19 | $32.67 | 935648 |
| 2025-12-09 | 31.12 | $32.20 | 672916 |
| 2025-12-08 | 31.06 | $32.66 | 907220 |
| 2025-12-05 | 30.97 | $32.33 | 617000 |
| 2025-12-04 | 30.88 | $32.63 | 502200 |
| 2025-12-03 | 30.78 | $32.56 | 588600 |
| 2025-12-02 | 30.67 | $31.82 | 499900 |
| 2025-12-01 | 30.60 | $31.88 | 469200 |
| 2025-11-28 | 30.52 | $31.56 | 236200 |
| 2025-11-26 | 30.46 | $31.63 | 1.1M |
| 2025-11-25 | 30.42 | $31.54 | 1.0M |
| 2025-11-24 | 30.40 | $30.70 | 504735 |
| 2025-11-21 | 30.44 | $30.56 | 582500 |
| 2025-11-20 | 30.48 | $29.40 | 431500 |
| 2025-11-19 | 30.52 | $29.71 | 457810 |
| 2025-11-18 | 30.54 | $29.54 | 600820 |
| 2025-11-17 | 30.57 | $29.20 | 451900 |
| 2025-11-14 | 30.63 | $30.46 | 513000 |
| 2025-11-13 | 30.56 | $30.02 | 673842 |
| 2025-11-12 | 30.50 | $30.80 | 584833 |
| 2025-11-11 | 30.49 | $31.20 | 499347 |
| 2025-11-10 | 30.51 | $30.94 | 459017 |
| 2025-11-07 | 30.50 | $30.91 | 745900 |
| 2025-11-06 | 30.45 | $30.56 | 720740 |
| 2025-11-05 | 30.48 | $30.60 | 653811 |
| 2025-11-04 | 30.54 | $30.27 | 476300 |
| 2025-11-03 | 30.61 | $30.44 | 620600 |
| 2025-10-31 | 30.66 | $30.30 | 580737 |
| 2025-10-30 | 30.69 | $30.48 | 486700 |
| 2025-10-29 | 30.69 | $30.85 | 691900 |
| 2025-10-28 | 30.67 | $31.07 | 875732 |
| 2025-10-27 | 30.64 | $31.42 | 672427 |
| 2025-10-24 | 30.59 | $31.44 | 517500 |
| 2025-10-23 | 30.55 | $30.12 | 331717 |
| 2025-10-22 | 30.57 | $30.11 | 403800 |
| 2025-10-21 | 30.59 | $30.24 | 443916 |
| 2025-10-20 | 30.61 | $30.27 | 447523 |
| 2025-10-17 | 30.63 | $29.24 | 814132 |
| 2025-10-16 | 30.71 | $28.80 | 1.4M |
| 2025-10-15 | 30.85 | $30.60 | 547700 |
| 2025-10-14 | 30.85 | $31.62 | 485600 |
| 2025-10-13 | 30.78 | $30.57 | 400100 |
| 2025-10-10 | 30.78 | $29.91 | 631700 |
| 2025-10-09 | 30.83 | $31.30 | 433140 |
| 2025-10-08 | 30.81 | $31.69 | 560800 |
| 2025-10-07 | 30.77 | $31.72 | 615235 |
| 2025-10-06 | 30.71 | $31.47 | 749440 |
| 2025-10-03 | 30.70 | $30.92 | 566000 |
| 2025-10-02 | 30.72 | $30.43 | 360740 |
| 2025-10-01 | 30.78 | $30.50 | 544802 |
| 2025-09-30 | 30.80 | $30.43 | 622400 |
| 2025-09-29 | 30.82 | $30.50 | 758624 |
| 2025-09-26 | 30.85 | $30.60 | 599321 |
| 2025-09-25 | 30.87 | $30.50 | 436215 |
| 2025-09-24 | 30.90 | $30.49 | 331840 |
| 2025-09-23 | 30.93 | $30.58 | 375244 |
| 2025-09-22 | 30.95 | $30.63 | 459100 |
| 2025-09-19 | 30.96 | $30.94 | 1.7M |
| 2025-09-18 | 30.88 | $31.53 | 530203 |
| 2025-09-17 | 30.77 | $30.59 | 643300 |
| 2025-09-16 | 30.71 | $30.37 | 898300 |
| 2025-09-15 | 30.64 | $30.46 | 495130 |
| 2025-09-12 | 30.56 | $30.88 | 358521 |
| 2025-09-11 | 30.48 | $30.94 | 481414 |
| 2025-09-10 | 30.39 | $30.82 | 378100 |
| 2025-09-09 | 30.29 | $30.71 | 387923 |
| 2025-09-08 | 30.13 | $31.08 | 572200 |
| 2025-09-05 | 29.95 | $31.35 | 755935 |
| 2025-09-04 | 29.76 | $31.65 | 551000 |
| 2025-09-03 | 29.55 | $30.93 | 422640 |
| 2025-09-02 | 29.41 | $30.87 | 432600 |
| 2025-08-29 | 29.26 | $31.11 | 508500 |
| 2025-08-28 | 29.09 | $30.97 | 565900 |
| 2025-08-27 | 28.95 | $31.19 | 459374 |
| 2025-08-26 | 28.80 | $30.96 | 639331 |
| 2025-08-25 | 28.69 | $30.96 | 602500 |
| 2025-08-22 | 28.61 | $30.97 | 1.3M |
| 2025-08-21 | 28.50 | $29.17 | 409900 |
| 2025-08-20 | 28.48 | $29.48 | 610500 |
| 2025-08-19 | 28.45 | $29.41 | 543941 |
| 2025-08-18 | 28.44 | $28.96 | 543500 |
| 2025-08-15 | 28.44 | $28.78 | 686926 |
| 2025-08-14 | 28.46 | $29.25 | 543647 |
| 2025-08-13 | 28.46 | $29.25 | 525807 |
| 2025-08-12 | 28.43 | $28.76 | 606604 |
| 2025-08-11 | 28.42 | $27.42 | 678500 |
| 2025-08-08 | 28.52 | $27.58 | 798003 |
| 2025-08-07 | 28.61 | $27.43 | 405800 |
| 2025-08-06 | 28.72 | $27.55 | 1.2M |
| 2025-08-05 | 28.79 | $28.04 | 808532 |
| 2025-08-04 | 28.84 | $28.05 | 489800 |
| 2025-08-01 | 28.89 | $27.64 | 1.1M |
| 2025-07-31 | 28.99 | $28.19 | 873012 |
| 2025-07-30 | 29.05 | $28.22 | 707800 |
| 2025-07-29 | 29.06 | $28.77 | 602100 |
| 2025-07-28 | 29.01 | $29.21 | 735601 |
| 2025-07-25 | 28.92 | $28.76 | 891000 |
| 2025-07-24 | 28.82 | $28.81 | 829400 |
| 2025-07-23 | 28.68 | $28.93 | 617000 |
| 2025-07-22 | 28.54 | $29.10 | 677420 |
| 2025-07-21 | 28.37 | $29.05 | 538600 |
| 2025-07-18 | 28.17 | $29.17 | 587416 |
| 2025-07-17 | 27.95 | $29.20 | 499735 |
| 2025-07-16 | 27.72 | $28.72 | 540400 |
| 2025-07-15 | 27.53 | $28.49 | 661400 |
| 2025-07-14 | 27.35 | $29.49 | 540700 |
| 2025-07-11 | 27.16 | $29.29 | 492500 |
| 2025-07-10 | 27.00 | $29.66 | 611925 |
| 2025-07-09 | 26.84 | $29.04 | 458200 |
| 2025-07-08 | 26.70 | $29.06 | 565635 |
| 2025-07-07 | 26.54 | $29.03 | 545500 |
| 2025-07-03 | 26.37 | $29.55 | 413030 |
| 2025-07-02 | 26.17 | $29.37 | 864413 |
| 2025-07-01 | 26.00 | $28.59 | 1.0M |
| 2025-06-30 | 25.85 | $27.62 | 1.4M |
| 2025-06-27 | 25.76 | $27.48 | 1.9M |
| 2025-06-26 | 25.64 | $26.68 | 589300 |
| 2025-06-25 | 25.55 | $26.12 | 610000 |
| 2025-06-24 | 25.50 | $26.05 | 432905 |
| 2025-06-23 | 25.43 | $25.77 | 429800 |
| 2025-06-20 | 25.37 | $25.00 | 826400 |
| 2025-06-18 | 25.36 | $24.85 | 514943 |
| 2025-06-17 | 25.39 | $24.62 | 494803 |
| 2025-06-16 | 25.45 | $24.77 | 520800 |
| 2025-06-13 | 25.50 | $24.91 | 509900 |
| 2025-06-12 | 25.55 | $25.79 | 456100 |
| 2025-06-11 | 25.55 | $26.00 | 698000 |
| 2025-06-10 | 25.54 | $26.53 | 591836 |
| 2025-06-09 | 25.50 | $26.26 | 546220 |
| 2025-06-06 | 25.42 | $25.90 | 578200 |
| 2025-06-05 | 25.37 | $25.47 | 406235 |
| 2025-06-04 | 25.31 | $25.59 | 485600 |
| 2025-06-03 | 25.24 | $26.00 | 700200 |
| 2025-06-02 | 25.16 | $25.56 | 726600 |
| 2025-05-30 | 25.11 | $25.83 | 1.1M |
| 2025-05-29 | 25.01 | $25.05 | 414724 |
| 2025-05-28 | 24.95 | $24.91 | 362200 |
| 2025-05-27 | 24.90 | $25.22 | 304600 |
| 2025-05-23 | 24.83 | $24.57 | 279700 |
| 2025-05-22 | 24.78 | $24.61 | 277800 |
| 2025-05-21 | 24.75 | $24.70 | 318439 |
| 2025-05-20 | 24.70 | $25.56 | 259322 |
| 2025-05-19 | 24.58 | $25.72 | 373500 |
| 2025-05-16 | 24.42 | $25.84 | 443016 |
| 2025-05-15 | 24.28 | $25.87 | 217525 |
| 2025-05-14 | 24.12 | $25.76 | 347515 |
| 2025-05-13 | 23.96 | $25.87 | 320249 |
| 2025-05-12 | 23.78 | $25.66 | 416902 |
| 2025-05-09 | 23.60 | $24.75 | 228000 |
| 2025-05-08 | 23.46 | $24.92 | 357505 |
| 2025-05-07 | 23.40 | $24.17 | 237520 |
| 2025-05-06 | 23.30 | $24.28 | 362711 |
| 2025-05-05 | 23.22 | $24.37 | 211415 |
| 2025-05-02 | 23.13 | $24.48 | 226428 |
| 2025-05-01 | 23.09 | $23.96 | 345400 |
| 2025-04-30 | 23.18 | $23.71 | 364400 |
| 2025-04-29 | 23.27 | $24.05 | 307200 |
| 2025-04-28 | 23.35 | $23.68 | 533100 |
| 2025-04-25 | 23.44 | $23.73 | 574332 |
| 2025-04-24 | 23.56 | $23.87 | 531730 |
| 2025-04-23 | 23.68 | $23.69 | 417212 |
| 2025-04-22 | 23.82 | $23.23 | 435100 |
| 2025-04-21 | 23.99 | $22.50 | 388100 |
| 2025-04-17 | 24.16 | $22.95 | 564100 |
| 2025-04-16 | 24.32 | $22.85 | 463421 |
| 2025-04-15 | 24.49 | $22.53 | 445907 |
| 2025-04-14 | 24.67 | $22.26 | 525721 |
| 2025-04-11 | 24.87 | $22.04 | 537446 |
| 2025-04-10 | 25.06 | $22.01 | 621823 |
| 2025-04-09 | 25.24 | $23.62 | 1.1M |
| 2025-04-08 | 25.33 | $22.24 | 670700 |
| 2025-04-07 | 25.48 | $22.56 | 835800 |
| 2025-04-04 | 25.63 | $22.69 | 816300 |
| 2025-04-03 | 25.81 | $23.58 | 787823 |
| 2025-04-02 | 25.95 | $25.80 | 481701 |
| 2025-04-01 | 26.01 | $25.50 | 374514 |
| 2025-03-31 | 26.10 | $25.73 | 458600 |
| 2025-03-28 | 26.22 | $25.49 | 312921 |
| 2025-03-27 | 26.36 | $26.08 | 394619 |
| 2025-03-26 | 26.45 | $26.20 | 267314 |
| 2025-03-25 | 26.53 | $26.47 | 327605 |
| 2025-03-24 | 26.61 | $26.63 | 348509 |
| 2025-03-21 | 26.67 | $25.96 | 1.2M |
| 2025-03-20 | 26.78 | $26.08 | 379000 |
| 2025-03-19 | 26.94 | $26.32 | 533600 |
| 2025-03-18 | 27.08 | $26.18 | 591732 |
| 2025-03-17 | 27.24 | $26.19 | 325023 |
| 2025-03-14 | 27.40 | $25.95 | 299400 |
| 2025-03-13 | 27.57 | $25.43 | 385000 |
| 2025-03-12 | 27.75 | $25.51 | 473500 |
| 2025-03-11 | 27.98 | $25.31 | 511185 |
| 2025-03-10 | 28.17 | $25.41 | 680412 |
| 2025-03-07 | 28.35 | $26.28 | 680904 |
| 2025-03-06 | 28.51 | $26.52 | 411600 |
| 2025-03-05 | 28.64 | $27.03 | 497600 |
| 2025-03-04 | 28.71 | $27.23 | 627600 |
| 2025-03-03 | 28.74 | $28.14 | 435617 |
| 2025-02-28 | 28.76 | $28.28 | 754848 |
| 2025-02-27 | 28.76 | $27.91 | 259700 |
| 2025-02-26 | 28.78 | $27.83 | 453700 |
| 2025-02-25 | 28.80 | $27.97 | 278000 |
| 2025-02-24 | 28.77 | $27.91 | 569500 |
| 2025-02-21 | 28.71 | $28.17 | 371200 |
| 2025-02-20 | 28.63 | $29.14 | 318806 |
| 2025-02-19 | 28.52 | $29.23 | 330500 |
| 2025-02-18 | 28.41 | $29.43 | 326935 |
| 2025-02-14 | 28.30 | $29.25 | 200900 |
| 2025-02-13 | 28.17 | $29.35 | 379100 |
| 2025-02-12 | 28.05 | $29.11 | 596741 |
| 2025-02-11 | 27.93 | $30.02 | 470900 |
| 2025-02-10 | 27.71 | $29.19 | 376328 |
| 2025-02-07 | 27.53 | $29.09 | 357610 |
| 2025-02-06 | 27.40 | $29.31 | 331240 |
| 2025-02-05 | 27.26 | $29.16 | 459500 |
| 2025-02-04 | 27.15 | $28.57 | 332837 |
| 2025-02-03 | 27.06 | $27.79 | 366000 |
| 2025-01-31 | 27.01 | $28.45 | 506700 |
| 2025-01-30 | 26.96 | $28.30 | 333348 |
| 2025-01-29 | 26.91 | $28.25 | 466146 |
| 2025-01-28 | 26.86 | $28.39 | 660165 |
| 2025-01-27 | 26.83 | $27.20 | 406400 |
| 2025-01-24 | 26.85 | $26.73 | 273600 |
| 2025-01-23 | 26.90 | $26.73 | 373520 |
| 2025-01-22 | 26.94 | $26.77 | 364300 |
| 2025-01-21 | 26.93 | $27.16 | 358100 |
| 2025-01-17 | 26.91 | $27.08 | 343503 |
| 2025-01-16 | 26.97 | $26.75 | 292000 |
| 2025-01-15 | 27.09 | $26.89 | 273262 |
| 2025-01-14 | 27.19 | $26.67 | 294649 |
| 2025-01-13 | 27.31 | $25.68 | 388149 |
| 2025-01-10 | 27.51 | $25.65 | 368700 |
| 2025-01-08 | 27.70 | $26.51 | 324309 |
| 2025-01-07 | 27.85 | $26.52 | 450109 |
| 2025-01-06 | 28.03 | $26.81 | 329800 |
| 2025-01-03 | 28.18 | $26.90 | 350000 |
| 2025-01-02 | 28.33 | $26.67 | 493400 |
| 2024-12-31 | 28.49 | $27.53 | 415100 |
| 2024-12-30 | 28.61 | $27.32 | 277611 |
| 2024-12-27 | 28.74 | $27.26 | 271900 |
| 2024-12-26 | 28.89 | $27.77 | 176600 |
| 2024-12-24 | 29.02 | $27.67 | 128438 |
| 2024-12-23 | 29.19 | $27.58 | 349801 |
| 2024-12-20 | 29.34 | $27.60 | 1.5M |
| 2024-12-19 | 29.46 | $26.64 | 501045 |
| 2024-12-18 | 29.59 | $26.66 | 465600 |
| 2024-12-17 | 29.72 | $28.22 | 460919 |
| 2024-12-16 | 29.78 | $29.17 | 320300 |
| 2024-12-13 | 29.79 | $28.89 | 361412 |
| 2024-12-12 | 29.83 | $29.10 | 324324 |
| 2024-12-11 | 29.87 | $29.65 | 479500 |
| 2024-12-10 | 29.88 | $29.49 | 395742 |
| 2024-12-09 | 29.91 | $29.63 | 248300 |
| 2024-12-06 | 29.90 | $30.04 | 254200 |
| 2024-12-05 | 29.86 | $29.81 | 292100 |
| 2024-12-04 | 29.89 | $29.98 | 328105 |
| 2024-12-03 | 29.75 | $29.70 | 219616 |
| 2024-12-02 | 29.59 | $30.05 | 629712 |
| 2024-11-29 | 29.42 | $29.96 | 231300 |
| 2024-11-27 | 29.26 | $30.28 | 267600 |
| 2024-11-26 | 29.11 | $30.37 | 279938 |
| 2024-11-25 | 28.94 | $30.90 | 474000 |
| 2024-11-22 | 28.76 | $30.57 | 290700 |
| 2024-11-21 | 28.55 | $30.01 | 460625 |
| 2024-11-20 | 28.40 | $29.26 | 297800 |
| 2024-11-19 | 28.28 | $29.31 | 227107 |
| 2024-11-18 | 28.16 | $29.36 | 188000 |
| 2024-11-15 | 28.03 | $29.50 | 343500 |
| 2024-11-14 | 27.95 | $29.62 | 677507 |
| 2024-11-13 | 27.89 | $29.81 | 392400 |
| 2024-11-12 | 27.79 | $29.92 | 471000 |
| 2024-11-11 | 27.67 | $30.12 | 498200 |
| 2024-11-08 | 27.52 | $29.38 | 553436 |
| 2024-11-07 | 27.38 | $29.23 | 588400 |
| 2024-11-06 | 27.20 | $30.46 | 1.6M |
| 2024-11-05 | 26.97 | $27.09 | 303001 |
| 2024-11-04 | 26.89 | $26.50 | 376000 |
| 2024-11-01 | 26.86 | $26.81 | 226322 |
| 2024-10-31 | 26.82 | $26.70 | 256700 |
| 2024-10-30 | 26.78 | $27.34 | 247600 |
| 2024-10-29 | 26.69 | $26.93 | 367736 |
| 2024-10-28 | 26.64 | $27.22 | 328300 |
| 2024-10-25 | 26.61 | $26.33 | 367323 |
| 2024-10-24 | 26.61 | $27.07 | 334900 |
| 2024-10-23 | 26.56 | $26.90 | 187816 |
| 2024-10-22 | 26.52 | $26.90 | 204008 |
| 2024-10-21 | 26.52 | $26.76 | 335936 |
| 2024-10-18 | 26.55 | $27.83 | 588700 |
| 2024-10-17 | 26.53 | $28.43 | 455400 |
| 2024-10-16 | 26.52 | $27.89 | 271500 |
| 2024-10-15 | 26.49 | $27.44 | 377834 |
| 2024-10-14 | 26.48 | $27.09 | 330826 |
| 2024-10-11 | 26.48 | $26.63 | 601000 |
| 2024-10-10 | 26.51 | $25.63 | 322400 |
| 2024-10-09 | 26.54 | $25.81 | 399701 |
| 2024-10-08 | 26.56 | $25.58 | 196100 |
| 2024-10-07 | 26.61 | $25.82 | 289100 |
| 2024-10-04 | 26.64 | $26.16 | 390813 |
| 2024-10-03 | 26.66 | $25.76 | 317200 |
| 2024-10-02 | 26.72 | $25.61 | 244501 |
| 2024-10-01 | 26.80 | $25.90 | 314839 |
| 2024-09-30 | 26.87 | $26.65 | 345600 |
| 2024-09-27 | 26.90 | $26.31 | 386637 |
| 2024-09-26 | 26.95 | $26.14 | 504606 |
| 2024-09-25 | 27.00 | $26.13 | 319027 |
| 2024-09-24 | 27.04 | $26.78 | 289800 |
| 2024-09-23 | 27.07 | $27.36 | 318800 |
| 2024-09-20 | 27.08 | $27.42 | 1.5M |
| 2024-09-19 | 27.00 | $28.23 | 459418 |
| 2024-09-18 | 26.88 | $27.37 | 453808 |
| 2024-09-17 | 26.80 | $27.28 | 265100 |
| 2024-09-16 | 26.74 | $27.07 | 449635 |
| 2024-09-13 | 26.70 | $27.11 | 456216 |
| 2024-09-12 | 26.64 | $26.31 | 248711 |
| 2024-09-11 | 26.60 | $26.17 | 292300 |
| 2024-09-10 | 26.57 | $26.58 | 385400 |
| 2024-09-09 | 26.50 | $26.54 | 409100 |
| 2024-09-06 | 26.45 | $26.46 | 552001 |
| 2024-09-05 | 26.41 | $27.02 | 324645 |
| 2024-09-04 | 26.31 | $27.17 | 391200 |
| 2024-09-03 | 26.21 | $27.21 | 398200 |
| 2024-08-30 | 26.09 | $27.36 | 243527 |
| 2024-08-29 | 26.00 | $27.23 | 224142 |
| 2024-08-28 | 25.96 | $27.20 | 233100 |
| 2024-08-27 | 26.00 | $26.85 | 226300 |
| 2024-08-26 | 26.05 | $27.42 | 396132 |
| 2024-08-23 | 26.07 | $27.60 | 583916 |
| 2024-08-22 | 26.13 | $25.88 | 233600 |
| 2024-08-21 | 26.27 | $25.85 | 249000 |
| 2024-08-20 | 26.37 | $25.67 | 381100 |
| 2024-08-19 | 26.51 | $26.18 | 526300 |
| 2024-08-16 | 26.61 | $26.21 | 373800 |
| 2024-08-15 | 26.67 | $25.98 | 291127 |
| 2024-08-14 | 26.74 | $25.42 | 196338 |
| 2024-08-13 | 26.87 | $25.61 | 302700 |
| 2024-08-12 | 26.97 | $25.17 | 250531 |
| 2024-08-09 | 27.04 | $25.48 | 268900 |
| 2024-08-08 | 27.04 | $25.74 | 325200 |
| 2024-08-07 | 27.03 | $25.05 | 560600 |
| 2024-08-06 | 27.01 | $25.06 | 434705 |
| 2024-08-05 | 26.94 | $24.85 | 717739 |
| 2024-08-02 | 26.86 | $25.45 | 680700 |
| 2024-08-01 | 26.73 | $26.60 | 515231 |
| 2024-07-31 | 26.57 | $27.84 | 483543 |
| 2024-07-30 | 26.36 | $27.86 | 676043 |
| 2024-07-29 | 26.14 | $27.92 | 528200 |
| 2024-07-26 | 25.92 | $28.70 | 584328 |
| 2024-07-25 | 25.65 | $28.66 | 777135 |
| 2024-07-24 | 25.36 | $27.89 | 453200 |
| 2024-07-23 | 25.09 | $28.57 | 586300 |
| 2024-07-22 | 24.81 | $28.05 | 499200 |
| 2024-07-19 | 24.53 | $27.50 | 599638 |
| 2024-07-18 | 24.29 | $27.46 | 701104 |
| 2024-07-17 | 24.04 | $27.99 | 882400 |
| 2024-07-16 | 23.77 | $27.62 | 970100 |
| 2024-07-15 | 23.51 | $26.45 | 561000 |
| 2024-07-12 | 23.32 | $25.54 | 618348 |
| 2024-07-11 | 23.20 | $25.63 | 688000 |
| 2024-07-10 | 23.04 | $24.46 | 440402 |
| 2024-07-09 | 22.93 | $23.67 | 451906 |
| 2024-07-08 | 22.89 | $23.25 | 273538 |
| 2024-07-05 | 22.87 | $23.00 | 263649 |
| 2024-07-03 | 22.86 | $23.25 | 142303 |
| 2024-07-02 | 22.84 | $23.70 | 218000 |
| 2024-07-01 | 22.81 | $23.40 | 442115 |
| 2024-06-28 | 22.82 | $23.64 | 647700 |
| 2024-06-27 | 22.78 | $23.22 | 202500 |
| 2024-06-26 | 22.74 | $22.83 | 230700 |
| 2024-06-25 | 22.74 | $22.62 | 294577 |
| 2024-06-24 | 22.77 | $22.99 | 314046 |
| 2024-06-21 | 22.78 | $22.47 | 1.2M |
| 2024-06-20 | 22.85 | $22.59 | 318700 |
| 2024-06-18 | 22.93 | $22.41 | 415700 |
| 2024-06-17 | 23.01 | $22.66 | 452236 |
| 2024-06-14 | 23.09 | $22.34 | 481600 |
| 2024-06-13 | 23.18 | $22.78 | 272634 |
| 2024-06-12 | 23.25 | $23.17 | 498000 |
| 2024-06-11 | 23.29 | $22.41 | 384200 |
| 2024-06-10 | 23.38 | $22.28 | 362704 |
| 2024-06-07 | 23.48 | $22.74 | 465500 |
| 2024-06-06 | 23.56 | $22.96 | 202743 |
| 2024-06-05 | 23.63 | $22.76 | 178700 |
| 2024-06-04 | 23.70 | $22.74 | 202600 |
| 2024-06-03 | 23.80 | $23.18 | 268000 |
| 2024-05-31 | 23.85 | $23.67 | 550800 |
| 2024-05-30 | 23.86 | $22.79 | 329041 |
| 2024-05-29 | 23.90 | $22.34 | 347349 |
| 2024-05-28 | 23.93 | $22.99 | 501148 |
| 2024-05-24 | 23.96 | $23.21 | 199100 |
| 2024-05-23 | 23.97 | $23.16 | 307529 |
| 2024-05-22 | 23.99 | $23.84 | 378800 |
| 2024-05-21 | 24.00 | $24.07 | 296700 |
| 2024-05-20 | 23.99 | $24.05 | 255421 |
| 2024-05-17 | 23.95 | $24.41 | 501104 |
| 2024-05-16 | 23.87 | $24.07 | 265200 |
| 2024-05-15 | 23.79 | $24.11 | 526800 |
| 2024-05-14 | 23.69 | $24.04 | 246543 |
| 2024-05-13 | 23.59 | $24.09 | 289624 |
| 2024-05-10 | 23.50 | $24.30 | 392000 |
| 2024-05-09 | 23.41 | $24.47 | 273129 |
| 2024-05-08 | 23.31 | $24.29 | 193600 |
| 2024-05-07 | 23.23 | $24.23 | 253981 |
| 2024-05-06 | 23.24 | $24.69 | 506000 |
| 2024-05-03 | 23.21 | $24.12 | 241435 |
| 2024-05-02 | 23.21 | $23.91 | 384800 |
| 2024-05-01 | 23.21 | $23.51 | 353600 |
| 2024-04-30 | 23.23 | $23.07 | 383245 |
| 2024-04-29 | 23.29 | $23.56 | 603000 |
| 2024-04-26 | 23.35 | $23.38 | 547139 |
| 2024-04-25 | 23.45 | $23.64 | 564100 |
| 2024-04-24 | 23.53 | $23.92 | 331200 |
| 2024-04-23 | 23.55 | $24.01 | 620414 |
| 2024-04-22 | 23.58 | $23.18 | 505632 |
| 2024-04-19 | 23.67 | $22.79 | 857329 |
| 2024-04-18 | 23.79 | $22.47 | 421703 |
| 2024-04-17 | 23.90 | $22.06 | 255600 |
| 2024-04-16 | 23.99 | $22.05 | 288300 |
| 2024-04-15 | 24.08 | $22.25 | 355010 |
| 2024-04-12 | 24.17 | $22.51 | 313400 |
| 2024-04-11 | 24.22 | $22.58 | 370303 |
| 2024-04-10 | 24.31 | $22.67 | 663325 |
| 2024-04-09 | 24.40 | $24.38 | 349643 |
| 2024-04-08 | 24.43 | $24.23 | 294315 |
| 2024-04-05 | 24.47 | $23.98 | 250800 |
| 2024-04-04 | 24.53 | $23.90 | 545716 |
| 2024-04-03 | 24.58 | $23.96 | 360539 |
| 2024-04-02 | 24.62 | $24.19 | 494333 |
| 2024-04-01 | 24.60 | $24.76 | 357897 |
| 2024-03-28 | 24.56 | $25.39 | 311700 |
| 2024-03-27 | 24.50 | $25.37 | 367200 |
| 2024-03-26 | 24.41 | $24.30 | 671000 |
| 2024-03-25 | 24.39 | $24.58 | 246100 |
| 2024-03-22 | 24.36 | $24.90 | 402629 |
| 2024-03-21 | 24.31 | $25.22 | 512300 |
| 2024-03-20 | 24.25 | $24.72 | 440724 |
| 2024-03-19 | 24.23 | $23.90 | 330035 |
| 2024-03-18 | 24.26 | $23.80 | 323300 |
| 2024-03-15 | 24.32 | $23.98 | 1.5M |
| 2024-03-14 | 24.39 | $23.61 | 628000 |
| 2024-03-13 | 24.44 | $24.45 | 209349 |
| 2024-03-12 | 24.43 | $24.44 | 324200 |
| 2024-03-11 | 24.48 | $24.83 | 209700 |
| 2024-03-08 | 24.47 | $25.11 | 301505 |
| 2024-03-07 | 24.43 | $25.14 | 410700 |
| 2024-03-06 | 24.38 | $24.98 | 415215 |
| 2024-03-05 | 24.35 | $24.78 | 413700 |
| 2024-03-04 | 24.32 | $23.66 | 273122 |
| 2024-03-01 | 24.34 | $24.03 | 272006 |
| 2024-02-29 | 24.34 | $24.14 | 304600 |
| 2024-02-28 | 24.36 | $23.59 | 262800 |
| 2024-02-27 | 24.49 | $23.98 | 234700 |
| 2024-02-26 | 24.62 | $23.87 | 246940 |
| 2024-02-23 | 24.73 | $23.97 | 365423 |
| 2024-02-22 | 24.85 | $24.05 | 325800 |
| 2024-02-21 | 24.98 | $24.23 | 412100 |
| 2024-02-20 | 25.10 | $24.54 | 253411 |
| 2024-02-16 | 25.22 | $25.03 | 298600 |
| 2024-02-15 | 25.28 | $25.45 | 420400 |
| 2024-02-14 | 25.30 | $24.51 | 421512 |
| 2024-02-13 | 25.36 | $24.31 | 664100 |
| 2024-02-12 | 25.44 | $25.34 | 432749 |
| 2024-02-09 | 25.50 | $24.72 | 318100 |
| 2024-02-08 | 25.61 | $24.31 | 377948 |
| 2024-02-07 | 25.75 | $24.20 | 445400 |
| 2024-02-06 | 25.90 | $24.23 | 494633 |
| 2024-02-05 | 26.07 | $24.18 | 543000 |
| 2024-02-02 | 26.21 | $24.10 | 567100 |
| 2024-02-01 | 26.37 | $23.95 | 947700 |
| 2024-01-31 | 26.52 | $24.56 | 486806 |
| 2024-01-30 | 26.70 | $26.34 | 310500 |
| 2024-01-29 | 26.80 | $26.43 | 485600 |
| 2024-01-26 | 26.92 | $26.16 | 617900 |
| 2024-01-25 | 27.04 | $26.32 | 517130 |
| 2024-01-24 | 27.16 | $26.61 | 328244 |
| 2024-01-23 | 27.25 | $26.70 | 249200 |
| 2024-01-22 | 27.32 | $27.01 | 459006 |
| 2024-01-19 | 27.37 | $26.24 | 379000 |
| 2024-01-18 | 27.52 | $25.79 | 194313 |
| 2024-01-17 | 27.67 | $25.64 | 267145 |
| 2024-01-16 | 27.84 | $25.93 | 296814 |
| 2024-01-12 | 28.01 | $26.53 | 254200 |
| 2024-01-11 | 28.07 | $26.97 | 574044 |
| 2024-01-10 | 28.03 | $27.19 | 320607 |
| 2024-01-09 | 27.99 | $27.21 | 310230 |
| 2024-01-08 | 27.94 | $27.48 | 252000 |
| 2024-01-05 | 27.86 | $27.04 | 403812 |
| 2024-01-04 | 27.77 | $27.22 | 420900 |
| 2024-01-03 | 27.66 | $27.09 | 435536 |
| 2024-01-02 | 27.57 | $28.07 | 434800 |
| 2023-12-29 | 27.40 | $28.46 | 476132 |
| 2023-12-28 | 27.14 | $28.75 | 246320 |
| 2023-12-27 | 26.87 | $28.62 | 241340 |
| 2023-12-26 | 26.59 | $28.72 | 254900 |
| 2023-12-22 | 26.30 | $28.32 | 299005 |
| 2023-12-21 | 26.03 | $28.18 | 699982 |
| 2023-12-20 | 25.78 | $28.04 | 843637 |
| 2023-12-19 | 25.52 | $29.17 | 426904 |
| 2023-12-18 | 25.24 | $28.79 | 622608 |
| 2023-12-15 | 24.98 | $29.01 | 2.3M |
| 2023-12-14 | 24.71 | $29.28 | 1.3M |
| 2023-12-13 | 24.46 | $27.87 | 750640 |
| 2023-12-12 | 24.25 | $26.13 | 364800 |
| 2023-12-11 | 24.04 | $26.35 | 358800 |
| 2023-12-08 | 23.79 | $26.24 | 482500 |
| 2023-12-07 | 23.55 | $25.85 | 546200 |
| 2023-12-06 | 23.36 | $25.17 | 547040 |
| 2023-12-05 | 23.22 | $25.06 | 441120 |
| 2023-12-04 | 23.10 | $25.22 | 389600 |
| 2023-12-01 | 22.99 | $24.85 | 505035 |
| 2023-11-30 | 22.82 | $23.24 | 494400 |
| 2023-11-29 | 22.68 | $23.30 | 452906 |
| 2023-11-28 | 22.53 | $23.04 | 295200 |
| 2023-11-27 | 22.37 | $22.92 | 224300 |
| 2023-11-24 | 22.23 | $22.97 | 82900 |
| 2023-11-22 | 22.09 | $23.04 | 183800 |
| 2023-11-21 | 21.92 | $22.87 | 182600 |
| 2023-11-20 | 21.75 | $23.61 | 200141 |
| 2023-11-17 | 21.56 | $23.66 | 401000 |
| 2023-11-16 | 21.38 | $23.61 | 393204 |
| 2023-11-15 | 21.21 | $24.12 | 554300 |
| 2023-11-14 | 21.04 | $23.70 | 650400 |
| 2023-11-13 | 20.92 | $21.92 | 281700 |
| 2023-11-10 | 20.87 | $21.45 | 246014 |
| 2023-11-09 | 20.83 | $21.37 | 303530 |
| 2023-11-08 | 20.82 | $21.98 | 200745 |
| 2023-11-07 | 20.82 | $22.41 | 240900 |
| 2023-11-06 | 20.79 | $22.63 | 372047 |
| 2023-11-03 | 20.74 | $23.02 | 892800 |
| 2023-11-02 | 20.68 | $21.62 | 389900 |
| 2023-11-01 | 20.68 | $20.36 | 471400 |
| 2023-10-31 | 20.72 | $20.21 | 467231 |
| 2023-10-30 | 20.77 | $19.96 | 407600 |
| 2023-10-27 | 20.85 | $20.09 | 535800 |
| 2023-10-26 | 20.95 | $20.12 | 392100 |
| 2023-10-25 | 21.02 | $19.60 | 609712 |
| 2023-10-24 | 21.12 | $19.59 | 501917 |
| 2023-10-23 | 21.22 | $19.74 | 979400 |
| 2023-10-20 | 21.34 | $20.00 | 710900 |
| 2023-10-19 | 21.44 | $20.34 | 404704 |
| 2023-10-18 | 21.50 | $20.62 | 322500 |
| 2023-10-17 | 21.58 | $21.32 | 451711 |
| 2023-10-16 | 21.63 | $20.93 | 487000 |
| 2023-10-13 | 21.70 | $20.65 | 334200 |
| 2023-10-12 | 21.81 | $21.27 | 372539 |
| 2023-10-11 | 21.89 | $21.83 | 270300 |
| 2023-10-10 | 21.93 | $21.84 | 270907 |
| 2023-10-09 | 21.98 | $21.77 | 252400 |
| 2023-10-06 | 22.03 | $21.69 | 363600 |
| 2023-10-05 | 22.10 | $21.60 | 728635 |
| 2023-10-04 | 22.17 | $21.28 | 355600 |
| 2023-10-03 | 22.26 | $21.20 | 411400 |
| 2023-10-02 | 22.39 | $21.59 | 520127 |
| 2023-09-29 | 22.52 | $21.96 | 431533 |
| 2023-09-28 | 22.60 | $21.63 | 489800 |
| 2023-09-27 | 22.69 | $21.51 | 329900 |
| 2023-09-26 | 22.78 | $21.70 | 400136 |
| 2023-09-25 | 22.86 | $22.16 | 340900 |
| 2023-09-22 | 22.90 | $21.86 | 457722 |
| 2023-09-21 | 22.96 | $21.61 | 378407 |
| 2023-09-20 | 23.03 | $22.13 | 277310 |
| 2023-09-19 | 23.05 | $22.35 | 327500 |
| 2023-09-18 | 23.08 | $22.37 | 431300 |
| 2023-09-15 | 23.10 | $22.91 | 2.2M |
| 2023-09-14 | 23.12 | $22.85 | 510029 |
| 2023-09-13 | 23.11 | $22.62 | 431616 |
| 2023-09-12 | 23.10 | $22.90 | 420900 |
| 2023-09-11 | 23.11 | $22.77 | 529349 |
| 2023-09-08 | 23.14 | $23.03 | 318600 |
| 2023-09-07 | 23.16 | $22.95 | 404607 |
| 2023-09-06 | 23.17 | $23.16 | 364300 |
| 2023-09-05 | 23.21 | $23.68 | 484113 |
| 2023-09-01 | 23.24 | $24.25 | 509909 |
| 2023-08-31 | 23.22 | $23.61 | 538137 |
| 2023-08-30 | 23.22 | $23.28 | 292449 |
| 2023-08-29 | 23.25 | $23.42 | 345900 |
| 2023-08-28 | 23.29 | $23.19 | 393000 |
| 2023-08-25 | 23.36 | $23.04 | 333603 |
| 2023-08-24 | 23.48 | $23.08 | 453700 |
| 2023-08-23 | 23.66 | $23.03 | 470400 |
| 2023-08-22 | 23.85 | $22.45 | 500900 |
| 2023-08-21 | 24.03 | $23.01 | 476400 |
| 2023-08-18 | 24.20 | $22.84 | 475432 |
| 2023-08-17 | 24.35 | $23.18 | 493400 |
| 2023-08-16 | 24.49 | $22.78 | 637200 |
| 2023-08-15 | 24.66 | $22.35 | 477700 |
| 2023-08-14 | 24.81 | $23.00 | 430504 |
| 2023-08-11 | 24.85 | $23.46 | 426900 |
| 2023-08-10 | 24.85 | $23.40 | 540800 |
| 2023-08-09 | 24.88 | $23.28 | 584000 |
| 2023-08-08 | 24.89 | $23.80 | 580927 |
| 2023-08-07 | 24.84 | $24.34 | 375600 |
| 2023-08-04 | 24.75 | $23.95 | 582400 |
| 2023-08-03 | 24.68 | $23.60 | 780327 |
| 2023-08-02 | 24.59 | $23.70 | 787825 |
| 2023-08-01 | 24.52 | $24.29 | 1.1M |
| 2023-07-31 | 24.43 | $24.71 | 1.2M |
| 2023-07-28 | 24.30 | $25.27 | 1.2M |
| 2023-07-27 | 24.16 | $26.67 | 698400 |
| 2023-07-26 | 23.90 | $27.01 | 461300 |
| 2023-07-25 | 23.63 | $25.92 | 515844 |
| 2023-07-24 | 23.41 | $26.36 | 438137 |
| 2023-07-21 | 23.14 | $25.94 | 634409 |
| 2023-07-20 | 22.93 | $26.00 | 900700 |
| 2023-07-19 | 22.75 | $26.14 | 741700 |
| 2023-07-18 | 22.59 | $25.28 | 1.1M |
| 2023-07-17 | 22.47 | $23.87 | 273500 |
| 2023-07-14 | 22.44 | $23.38 | 424618 |
| 2023-07-13 | 22.41 | $24.00 | 783400 |
| 2023-07-12 | 22.40 | $23.65 | 734532 |
| 2023-07-11 | 22.38 | $22.80 | 393408 |
| 2023-07-10 | 22.42 | $22.54 | 334400 |
| 2023-07-07 | 22.48 | $22.41 | 629500 |
| 2023-07-06 | 22.55 | $21.88 | 550405 |
| 2023-07-05 | 22.63 | $22.28 | 388843 |
| 2023-07-03 | 22.61 | $22.47 | 196900 |
| 2023-06-30 | 22.61 | $22.10 | 512690 |
| 2023-06-29 | 22.56 | $22.50 | 452925 |
| 2023-06-28 | 22.46 | $21.48 | 300510 |
| 2023-06-27 | 22.46 | $21.67 | 350600 |
| 2023-06-26 | 22.44 | $21.37 | 533019 |
| 2023-06-23 | 22.42 | $20.99 | 2.2M |
| 2023-06-22 | 22.43 | $21.81 | 412100 |
| 2023-06-21 | 22.42 | $22.43 | 366700 |
| 2023-06-20 | 22.34 | $22.90 | 464710 |
| 2023-06-16 | 22.22 | $22.84 | 1.1M |
| 2023-06-15 | 22.12 | $23.20 | 481538 |
| 2023-06-14 | 22.00 | $22.84 | 467202 |
| 2023-06-13 | 21.82 | $23.85 | 447400 |
| 2023-06-12 | 21.60 | $23.31 | 413216 |
| 2023-06-09 | 21.39 | $23.49 | 439100 |
| 2023-06-08 | 21.16 | $23.78 | 434125 |
| 2023-06-07 | 20.96 | $23.79 | 850000 |
| 2023-06-06 | 20.76 | $23.45 | 678300 |
| 2023-06-05 | 20.58 | $21.92 | 537031 |
| 2023-06-02 | 20.50 | $22.50 | 670100 |
| 2023-06-01 | 20.31 | $20.99 | 469124 |
| 2023-05-31 | 20.23 | $20.68 | 937615 |
| 2023-05-30 | 20.18 | $21.30 | 569032 |
| 2023-05-26 | 20.15 | $21.31 | 503949 |
| 2023-05-25 | 20.19 | $21.10 | 521500 |
| 2023-05-24 | 20.21 | $21.20 | 520233 |
| 2023-05-23 | 20.22 | $21.42 | 670300 |
| 2023-05-22 | 20.21 | $21.02 | 408656 |
| 2023-05-19 | 20.28 | $20.34 | 794241 |
| 2023-05-18 | 20.40 | $20.95 | 795300 |
| 2023-05-17 | 20.48 | $20.85 | 1.4M |
| 2023-05-16 | 20.59 | $19.10 | 524800 |
| 2023-05-15 | 20.77 | $19.53 | 541029 |
| 2023-05-12 | 20.95 | $19.07 | 403444 |
| 2023-05-11 | 21.12 | $18.97 | 619300 |
| 2023-05-10 | 21.32 | $19.72 | 429931 |
| 2023-05-09 | 21.46 | $19.71 | 780606 |
| 2023-05-08 | 21.63 | $19.84 | 945037 |
| 2023-05-05 | 21.78 | $20.33 | 1.1M |
| 2023-05-04 | 21.91 | $18.83 | 997200 |
| 2023-05-03 | 22.11 | $19.23 | 876800 |
| 2023-05-02 | 22.30 | $19.71 | 1.9M |
| 2023-05-01 | 22.50 | $20.76 | 1.1M |
| 2023-04-28 | 22.65 | $22.19 | 1.7M |
| 2023-04-27 | 22.71 | $21.45 | 718200 |
| 2023-04-26 | 22.86 | $21.31 | 630338 |
| 2023-04-25 | 23.03 | $21.22 | 863700 |
| 2023-04-24 | 23.19 | $22.56 | 808603 |
| 2023-04-21 | 23.27 | $22.72 | 689022 |
| 2023-04-20 | 23.32 | $22.59 | 546208 |
| 2023-04-19 | 23.41 | $23.04 | 1.2M |
| 2023-04-18 | 23.57 | $22.61 | 924833 |
| 2023-04-17 | 23.70 | $23.07 | 1.3M |
| 2023-04-14 | 23.80 | $22.50 | 581300 |
| 2023-04-13 | 23.99 | $22.92 | 660700 |
| 2023-04-12 | 24.09 | $22.64 | 604200 |
| 2023-04-11 | 24.18 | $22.99 | 811700 |
| 2023-04-10 | 24.10 | $23.00 | 773000 |
| 2023-04-06 | 24.27 | $22.95 | 781000 |
| 2023-04-05 | 24.47 | $22.70 | 769800 |
| 2023-04-04 | 24.76 | $23.15 | 1.2M |
| 2023-04-03 | 25.03 | $23.63 | 788032 |
| 2023-03-31 | 25.32 | $23.70 | 1.4M |
| 2023-03-30 | 25.63 | $23.50 | 3.1M |
| 2023-03-29 | 25.94 | $24.48 | 688234 |
| 2023-03-28 | 26.23 | $24.56 | 395271 |
| 2023-03-27 | 26.53 | $24.44 | 611030 |
| 2023-03-24 | 26.83 | $24.19 | 1.3M |
| 2023-03-23 | 27.14 | $23.81 | 987800 |
| 2023-03-22 | 27.49 | $24.29 | 1.0M |
| 2023-03-21 | 27.81 | $26.30 | 1.3M |
| 2023-03-20 | 28.05 | $25.14 | 1.2M |
| 2023-03-17 | 28.39 | $25.20 | 3.3M |
| 2023-03-16 | 28.73 | $26.22 | 1.7M |
| 2023-03-15 | 29.06 | $24.84 | 1.4M |
| 2023-03-14 | 29.42 | $24.54 | 2.0M |
| 2023-03-13 | 29.82 | $21.31 | 3.2M |
| 2023-03-10 | 30.36 | $26.54 | 2.0M |
| 2023-03-09 | 30.65 | $26.86 | 972300 |
| 2023-03-08 | 30.98 | $28.57 | 522544 |
| 2023-03-07 | 31.22 | $28.43 | 580000 |
| 2023-03-06 | 31.45 | $29.50 | 782400 |
| 2023-03-03 | 31.64 | $29.79 | 683304 |
| 2023-03-02 | 31.82 | $29.79 | 610536 |
| 2023-03-01 | 31.95 | $30.37 | 440900 |
| 2023-02-28 | 32.04 | $30.51 | 807810 |
| 2023-02-27 | 32.13 | $30.35 | 416432 |
| 2023-02-24 | 32.25 | $30.51 | 530000 |
| 2023-02-23 | 32.30 | $30.78 | 528607 |
| 2023-02-22 | 32.33 | $30.66 | 720300 |
| 2023-02-21 | 32.37 | $31.11 | 804601 |
| 2023-02-17 | 32.42 | $31.99 | 603388 |
| 2023-02-16 | 32.42 | $31.85 | 507400 |
| 2023-02-15 | 32.39 | $32.82 | 546500 |
| 2023-02-14 | 32.32 | $32.14 | 701700 |
| 2023-02-13 | 32.35 | $32.49 | 525247 |
| 2023-02-10 | 32.37 | $32.21 | 578600 |
| 2023-02-09 | 32.40 | $32.34 | 666400 |
| 2023-02-08 | 32.41 | $33.29 | 719149 |
| 2023-02-07 | 32.35 | $33.50 | 729236 |
| 2023-02-06 | 32.27 | $32.97 | 587413 |
| 2023-02-03 | 32.22 | $33.36 | 916900 |
| 2023-02-02 | 32.10 | $33.32 | 925700 |
| 2023-02-01 | 32.01 | $32.42 | 1.0M |
| 2023-01-31 | 31.97 | $32.11 | 4.0M |
| 2023-01-30 | 31.93 | $32.39 | 900510 |
| 2023-01-27 | 31.89 | $32.65 | 1.4M |
| 2023-01-26 | 31.81 | $31.51 | 704900 |
| 2023-01-25 | 31.82 | $31.40 | 592700 |
| 2023-01-24 | 31.83 | $31.61 | 348524 |
| 2023-01-23 | 31.80 | $32.09 | 548700 |
| 2023-01-20 | 31.78 | $31.92 | 496339 |
| 2023-01-19 | 31.75 | $31.20 | 652732 |
| 2023-01-18 | 31.72 | $31.46 | 602800 |
| 2023-01-17 | 31.65 | $32.82 | 513620 |
| 2023-01-13 | 31.49 | $32.76 | 298902 |
| 2023-01-12 | 31.38 | $32.85 | 321400 |
| 2023-01-11 | 31.34 | $32.50 | 400044 |
| 2023-01-10 | 31.35 | $32.25 | 329532 |
| 2023-01-09 | 31.38 | $31.89 | 353449 |
| 2023-01-06 | 31.45 | $31.90 | 312638 |
| 2023-01-05 | 31.48 | $30.94 | 341800 |
| 2023-01-04 | 31.56 | $31.52 | 411900 |
| 2023-01-03 | 31.63 | $31.72 | 415800 |
| 2022-12-30 | 31.79 | $31.19 | 454884 |
| 2022-12-29 | 31.95 | $31.54 | 307648 |
| 2022-12-28 | 32.09 | $31.13 | 323200 |
| 2022-12-27 | 32.23 | $31.74 | 322500 |
| 2022-12-23 | 32.32 | $31.59 | 218500 |
| 2022-12-22 | 32.44 | $31.07 | 534300 |
| 2022-12-21 | 32.57 | $31.53 | 512000 |
| 2022-12-20 | 32.69 | $31.32 | 819500 |
| 2022-12-19 | 32.78 | $30.58 | 525200 |
| 2022-12-16 | 32.89 | $30.08 | 3.5M |
| 2022-12-15 | 32.97 | $29.60 | 1.1M |
| 2022-12-14 | 33.10 | $30.69 | 617920 |
| 2022-12-13 | 33.20 | $32.04 | 665500 |
| 2022-12-12 | 33.21 | $32.66 | 598746 |
| 2022-12-09 | 33.22 | $32.81 | 487700 |
| 2022-12-08 | 33.21 | $33.31 | 740523 |
| 2022-12-07 | 33.10 | $32.50 | 761412 |
| 2022-12-06 | 33.05 | $32.57 | 527600 |
| 2022-12-05 | 32.99 | $32.88 | 991009 |
| 2022-12-02 | 32.90 | $34.94 | 562600 |
| 2022-12-01 | 32.67 | $34.40 | 374900 |
| 2022-11-30 | 32.47 | $34.38 | 713600 |
| 2022-11-29 | 32.29 | $33.87 | 412929 |
| 2022-11-28 | 32.14 | $33.59 | 563200 |
| 2022-11-25 | 32.01 | $34.01 | 133700 |
| 2022-11-23 | 31.83 | $33.72 | 463218 |
| 2022-11-22 | 31.65 | $33.83 | 470630 |
| 2022-11-21 | 31.48 | $33.13 | 395227 |
| 2022-11-18 | 31.34 | $32.75 | 821000 |
| 2022-11-17 | 31.24 | $31.81 | 363511 |
| 2022-11-16 | 31.17 | $32.11 | 302500 |
| 2022-11-15 | 31.16 | $32.72 | 649300 |
| 2022-11-14 | 31.15 | $32.26 | 561500 |
| 2022-11-11 | 31.16 | $32.72 | 644128 |
| 2022-11-10 | 31.09 | $32.76 | 697800 |
| 2022-11-09 | 31.03 | $31.11 | 447700 |
| 2022-11-08 | 30.99 | $31.45 | 501041 |
| 2022-11-07 | 30.95 | $31.36 | 484204 |
| 2022-11-04 | 30.92 | $31.11 | 436043 |
| 2022-11-03 | 30.91 | $30.40 | 483524 |
| 2022-11-02 | 30.96 | $30.35 | 674449 |
| 2022-11-01 | 31.04 | $30.70 | 468200 |
| 2022-10-31 | 31.11 | $30.90 | 644800 |
| 2022-10-28 | 31.10 | $31.00 | 879108 |
| 2022-10-27 | 31.06 | $30.43 | 488600 |
| 2022-10-26 | 31.07 | $30.10 | 699200 |
| 2022-10-25 | 31.10 | $30.34 | 715100 |
| 2022-10-24 | 31.10 | $30.45 | 411239 |
| 2022-10-21 | 31.13 | $30.63 | 703332 |
| 2022-10-20 | 31.17 | $30.53 | 320100 |
| 2022-10-19 | 31.24 | $31.97 | 359715 |
| 2022-10-18 | 31.26 | $32.43 | 218300 |
| 2022-10-17 | 31.28 | $32.39 | 286349 |
| 2022-10-14 | 31.30 | $31.46 | 233118 |
| 2022-10-13 | 31.32 | $31.45 | 313140 |
| 2022-10-12 | 31.34 | $30.32 | 216129 |
| 2022-10-11 | 31.39 | $30.65 | 276600 |
| 2022-10-10 | 31.43 | $30.85 | 185400 |
| 2022-10-07 | 31.51 | $30.83 | 253600 |
| 2022-10-06 | 31.56 | $31.51 | 257300 |
| 2022-10-05 | 31.56 | $31.94 | 163400 |
| 2022-10-04 | 31.55 | $32.00 | 273139 |
| 2022-10-03 | 31.52 | $30.76 | 310100 |
| 2022-09-30 | 31.59 | $30.23 | 489522 |
| 2022-09-29 | 31.70 | $30.46 | 394900 |
| 2022-09-28 | 31.80 | $30.70 | 401707 |
| 2022-09-27 | 31.90 | $30.43 | 263200 |
| 2022-09-26 | 32.01 | $31.10 | 291800 |
| 2022-09-23 | 32.12 | $31.44 | 235708 |
| 2022-09-22 | 32.24 | $31.85 | 271711 |
| 2022-09-21 | 32.32 | $32.31 | 304137 |
| 2022-09-20 | 32.40 | $32.87 | 255300 |
| 2022-09-19 | 32.45 | $32.75 | 260900 |
| 2022-09-16 | 32.57 | $31.89 | 624100 |
| 2022-09-15 | 32.74 | $31.84 | 360000 |
| 2022-09-14 | 32.91 | $31.30 | 354813 |
| 2022-09-13 | 33.14 | $31.53 | 338335 |
| 2022-09-12 | 33.34 | $32.40 | 362700 |
| 2022-09-09 | 33.48 | $31.87 | 397221 |
| 2022-09-08 | 33.63 | $31.55 | 379904 |
| 2022-09-07 | 33.77 | $31.63 | 324000 |
| 2022-09-06 | 33.90 | $31.45 | 314600 |
| 2022-09-02 | 34.06 | $32.28 | 219300 |
| 2022-09-01 | 34.28 | $32.39 | 277900 |
| 2022-08-31 | 34.48 | $32.32 | 248045 |
| 2022-08-30 | 34.69 | $32.80 | 212326 |
| 2022-08-29 | 34.85 | $32.64 | 348314 |
| 2022-08-26 | 35.05 | $33.31 | 208300 |
| 2022-08-25 | 35.17 | $33.88 | 227349 |
| 2022-08-24 | 35.25 | $33.44 | 141047 |
| 2022-08-23 | 35.34 | $33.76 | 213400 |
| 2022-08-22 | 35.37 | $34.00 | 218704 |
| 2022-08-19 | 35.39 | $35.07 | 257239 |
| 2022-08-18 | 35.32 | $35.43 | 215528 |
| 2022-08-17 | 35.25 | $35.14 | 369200 |
| 2022-08-16 | 35.20 | $35.85 | 517316 |
| 2022-08-15 | 35.09 | $35.60 | 431645 |
| 2022-08-12 | 34.95 | $35.25 | 756800 |
| 2022-08-11 | 34.82 | $34.74 | 515200 |
| 2022-08-10 | 34.65 | $34.33 | 625300 |
| 2022-08-09 | 34.55 | $34.40 | 756618 |
| 2022-08-08 | 34.49 | $34.52 | 991546 |
| 2022-08-05 | 34.42 | $36.75 | 175200 |
| 2022-08-04 | 34.25 | $36.35 | 123013 |
| 2022-08-03 | 34.09 | $36.45 | 194507 |
| 2022-08-02 | 33.92 | $36.11 | 153132 |
| 2022-08-01 | 33.79 | $36.56 | 356101 |
| 2022-07-29 | 33.64 | $35.78 | 215529 |
| 2022-07-28 | 33.50 | $35.44 | 220300 |
| 2022-07-27 | 33.38 | $35.27 | 287100 |
| 2022-07-26 | 33.31 | $34.26 | 187600 |
| 2022-07-25 | 33.28 | $34.40 | 242707 |
| 2022-07-22 | 33.21 | $33.78 | 194200 |
| 2022-07-21 | 33.16 | $34.07 | 256621 |
| 2022-07-20 | 33.13 | $34.15 | 225600 |
| 2022-07-19 | 33.09 | $33.67 | 349100 |
| 2022-07-18 | 33.04 | $32.64 | 193031 |
| 2022-07-15 | 32.99 | $32.65 | 347600 |
| 2022-07-14 | 32.97 | $31.49 | 133700 |
| 2022-07-13 | 32.99 | $32.22 | 190412 |
| 2022-07-12 | 32.95 | $33.19 | 192823 |
| 2022-07-11 | 32.89 | $33.08 | 146048 |
| 2022-07-08 | 32.88 | $33.39 | 234336 |
| 2022-07-07 | 32.90 | $33.13 | 231400 |
| 2022-07-06 | 32.96 | $33.02 | 388727 |
| 2022-07-05 | 33.03 | $33.57 | 461441 |
| 2022-07-01 | 33.06 | $33.61 | 277700 |
| 2022-06-30 | 33.11 | $33.04 | 336920 |
| 2022-06-29 | 33.15 | $33.02 | 239322 |
| 2022-06-28 | 33.21 | $33.74 | 364600 |
| 2022-06-27 | 33.25 | $33.73 | 304529 |
| 2022-06-24 | 33.25 | $32.98 | 1.2M |
| 2022-06-23 | 33.28 | $32.85 | 238031 |
| 2022-06-22 | 33.30 | $33.50 | 253806 |
| 2022-06-21 | 33.31 | $33.30 | 297400 |
| 2022-06-17 | 33.27 | $32.62 | 1.1M |
| 2022-06-16 | 33.24 | $31.64 | 340643 |
| 2022-06-15 | 33.30 | $32.23 | 415813 |
| 2022-06-14 | 33.36 | $31.98 | 399312 |
| 2022-06-13 | 33.38 | $31.46 | 258100 |
| 2022-06-10 | 33.45 | $31.93 | 253600 |
| 2022-06-09 | 33.49 | $32.76 | 251243 |
| 2022-06-08 | 33.48 | $33.83 | 167516 |
| 2022-06-07 | 33.44 | $34.36 | 198600 |
| 2022-06-06 | 33.40 | $34.45 | 351218 |
| 2022-06-03 | 33.37 | $34.25 | 195813 |
| 2022-06-02 | 33.37 | $34.44 | 257885 |
| 2022-06-01 | 33.39 | $33.99 | 237220 |
| 2022-05-31 | 33.37 | $34.24 | 293348 |
| 2022-05-27 | 33.34 | $34.46 | 186800 |
| 2022-05-26 | 33.24 | $33.79 | 229523 |
| 2022-05-25 | 33.21 | $33.44 | 244800 |
| 2022-05-24 | 33.19 | $33.40 | 191100 |
| 2022-05-23 | 33.17 | $33.64 | 205300 |
| 2022-05-20 | 33.19 | $32.40 | 196207 |
| 2022-05-19 | 33.27 | $32.16 | 322000 |
| 2022-05-18 | 33.40 | $32.75 | 318200 |
| 2022-05-17 | 33.53 | $33.47 | 267913 |
| 2022-05-16 | 33.57 | $32.32 | 334322 |
| 2022-05-13 | 33.60 | $32.97 | 245100 |
| 2022-05-12 | 33.60 | $32.62 | 360600 |
| 2022-05-11 | 33.64 | $32.70 | 263535 |
| 2022-05-10 | 33.65 | $32.93 | 290700 |
| 2022-05-09 | 33.69 | $33.61 | 241619 |
| 2022-05-06 | 33.67 | $33.91 | 318315 |
| 2022-05-05 | 33.65 | $34.24 | 231200 |
| 2022-05-04 | 33.65 | $34.71 | 247333 |
| 2022-05-03 | 33.64 | $33.72 | 262600 |
| 2022-05-02 | 33.68 | $33.54 | 342900 |
| 2022-04-29 | 33.72 | $32.50 | 314008 |
| 2022-04-28 | 33.84 | $33.23 | 183100 |
| 2022-04-27 | 33.97 | $33.04 | 284600 |
| 2022-04-26 | 34.12 | $33.02 | 269624 |
| 2022-04-25 | 34.24 | $33.89 | 355248 |
| 2022-04-22 | 34.35 | $34.01 | 238000 |
| 2022-04-21 | 34.40 | $34.88 | 297200 |
| 2022-04-20 | 34.38 | $35.21 | 259549 |
| 2022-04-19 | 34.41 | $34.35 | 333130 |
| 2022-04-18 | 34.47 | $32.96 | 203100 |
| 2022-04-14 | 34.61 | $32.87 | 211236 |
| 2022-04-13 | 34.76 | $33.39 | 160500 |
| 2022-04-12 | 34.92 | $33.03 | 298200 |
| 2022-04-11 | 35.03 | $33.64 | 274300 |
| 2022-04-08 | 35.14 | $33.33 | 270729 |
| 2022-04-07 | 35.22 | $33.46 | 386810 |
| 2022-04-06 | 35.28 | $34.29 | 499800 |
| 2022-04-05 | 35.24 | $34.36 | 319508 |
| 2022-04-04 | 35.14 | $34.51 | 269400 |
| 2022-04-01 | 35.05 | $34.34 | 678836 |
| 2022-03-31 | 35.02 | $35.02 | 502601 |
| 2022-03-30 | 35.07 | $35.79 | 634322 |
| 2022-03-29 | 35.08 | $36.06 | 341500 |
| 2022-03-28 | 35.00 | $35.48 | 211719 |
| 2022-03-25 | 35.06 | $36.00 | 186800 |
| 2022-03-24 | 35.10 | $35.03 | 209600 |
| 2022-03-23 | 35.13 | $34.47 | 325912 |
| 2022-03-22 | 35.22 | $35.79 | 190300 |
| 2022-03-21 | 35.29 | $35.54 | 301629 |
| 2022-03-18 | 35.38 | $35.82 | 1.7M |
| 2022-03-17 | 35.42 | $35.92 | 344506 |
| 2022-03-16 | 35.52 | $36.61 | 396702 |
| 2022-03-15 | 35.58 | $35.22 | 649244 |
| 2022-03-14 | 35.67 | $35.73 | 725900 |
| 2022-03-11 | 35.73 | $34.94 | 384000 |
| 2022-03-10 | 35.84 | $34.68 | 436512 |
| 2022-03-09 | 35.98 | $33.51 | 631800 |
| 2022-03-08 | 36.20 | $32.43 | 487114 |
| 2022-03-07 | 36.39 | $32.57 | 368400 |
| 2022-03-04 | 36.55 | $33.75 | 375900 |
| 2022-03-03 | 36.65 | $35.96 | 535729 |
| 2022-03-02 | 36.67 | $36.03 | 361400 |
| 2022-03-01 | 36.69 | $34.60 | 658300 |
| 2022-02-28 | 36.79 | $36.65 | 574200 |
| 2022-02-25 | 36.79 | $36.80 | 562337 |
| 2022-02-24 | 36.78 | $35.51 | 289000 |
| 2022-02-23 | 36.88 | $36.43 | 246800 |
| 2022-02-22 | 36.95 | $37.13 | 231800 |
| 2022-02-18 | 36.98 | $37.21 | 253700 |
| 2022-02-17 | 36.98 | $36.77 | 175700 |
| 2022-02-16 | 36.99 | $37.91 | 162206 |
| 2022-02-15 | 36.96 | $37.68 | 324147 |
| 2022-02-14 | 37.01 | $37.01 | 308528 |
| 2022-02-11 | 37.12 | $36.98 | 370449 |
| 2022-02-10 | 37.18 | $37.25 | 285548 |
| 2022-02-09 | 37.21 | $37.42 | 371615 |
| 2022-02-08 | 37.23 | $37.81 | 579332 |
| 2022-02-07 | 37.26 | $36.24 | 223000 |
| 2022-02-04 | 37.35 | $35.86 | 331700 |
| 2022-02-03 | 37.45 | $35.78 | 319800 |
| 2022-02-02 | 37.46 | $36.26 | 326500 |
| 2022-02-01 | 37.47 | $36.57 | 246347 |
| 2022-01-31 | 37.44 | $36.50 | 310321 |
| 2022-01-28 | 37.39 | $36.69 | 325500 |
| 2022-01-27 | 37.30 | $36.67 | 278100 |
| 2022-01-26 | 37.23 | $37.52 | 309908 |
| 2022-01-25 | 37.12 | $37.72 | 488948 |
| 2022-01-24 | 36.97 | $37.71 | 507300 |
| 2022-01-21 | 36.81 | $37.15 | 629310 |
| 2022-01-20 | 36.67 | $37.07 | 475100 |
| 2022-01-19 | 36.53 | $37.38 | 343500 |
| 2022-01-18 | 36.33 | $38.67 | 529911 |
| 2022-01-14 | 36.06 | $39.15 | 483911 |
| 2022-01-13 | 35.80 | $38.26 | 273700 |
| 2022-01-12 | 35.56 | $37.70 | 319600 |
| 2022-01-11 | 35.37 | $37.89 | 190700 |
| 2022-01-10 | 35.14 | $38.33 | 401800 |
| 2022-01-07 | 34.95 | $38.16 | 248316 |
| 2022-01-06 | 34.75 | $37.74 | 230049 |
| 2022-01-05 | 34.60 | $36.07 | 165700 |
| 2022-01-04 | 34.56 | $36.53 | 213806 |
| 2022-01-03 | 34.50 | $35.91 | 190000 |
| 2021-12-31 | 34.44 | $35.39 | 206700 |
| 2021-12-30 | 34.45 | $34.93 | 142112 |
| 2021-12-29 | 34.38 | $35.29 | 119200 |
| 2021-12-28 | 34.31 | $35.25 | 144400 |
| 2021-12-27 | 34.26 | $34.85 | 156147 |
| 2021-12-23 | 34.24 | $34.54 | 106847 |
| 2021-12-22 | 34.33 | $34.31 | 178717 |
| 2021-12-21 | 34.45 | $34.17 | 182837 |
| 2021-12-20 | 34.57 | $33.50 | 401628 |
| 2021-12-17 | 34.74 | $33.29 | 2.1M |
| 2021-12-16 | 34.93 | $33.94 | 312110 |
| 2021-12-15 | 35.08 | $33.36 | 697044 |
| 2021-12-14 | 35.30 | $33.85 | 205930 |
| 2021-12-13 | 35.48 | $33.44 | 188900 |
| 2021-12-10 | 35.67 | $34.42 | 121400 |
| 2021-12-09 | 35.85 | $34.21 | 122400 |
| 2021-12-08 | 36.05 | $34.81 | 148500 |
| 2021-12-07 | 36.19 | $35.13 | 279300 |
| 2021-12-06 | 36.34 | $35.41 | 409300 |
| 2021-12-03 | 36.46 | $34.80 | 246400 |
| 2021-12-02 | 36.57 | $35.43 | 295731 |
| 2021-12-01 | 36.67 | $33.63 | 242600 |
| 2021-11-30 | 36.84 | $33.77 | 262800 |
| 2021-11-29 | 37.04 | $34.27 | 295500 |
| 2021-11-26 | 37.15 | $34.49 | 223200 |
| 2021-11-24 | 37.28 | $36.35 | 114900 |
| 2021-11-23 | 37.26 | $36.65 | 325703 |
| 2021-11-22 | 37.30 | $36.69 | 292544 |
| 2021-11-19 | 37.32 | $36.78 | 147000 |
| 2021-11-18 | 37.32 | $37.10 | 163100 |
| 2021-11-17 | 37.28 | $37.08 | 256600 |
| 2021-11-16 | 37.23 | $37.59 | 253104 |
| 2021-11-15 | 37.10 | $37.50 | 263260 |
| 2021-11-12 | 37.01 | $37.22 | 212200 |
| 2021-11-11 | 36.96 | $38.07 | 277855 |
| 2021-11-10 | 36.88 | $38.31 | 488714 |
| 2021-11-09 | 36.78 | $37.59 | 264446 |
| 2021-11-08 | 36.72 | $37.97 | 179800 |
| 2021-11-05 | 36.63 | $37.85 | 280811 |
| 2021-11-04 | 36.56 | $37.02 | 209600 |
| 2021-11-03 | 36.51 | $37.56 | 261706 |
| 2021-11-02 | 36.43 | $36.98 | 208903 |
| 2021-11-01 | 36.35 | $37.75 | 279337 |
| 2021-10-29 | 36.25 | $36.43 | 247200 |
| 2021-10-28 | 36.18 | $37.11 | 208920 |
| 2021-10-27 | 36.01 | $35.95 | 194800 |
| 2021-10-26 | 35.91 | $37.38 | 340130 |
| 2021-10-25 | 35.71 | $37.09 | 165000 |
| 2021-10-22 | 35.55 | $36.80 | 232010 |
| 2021-10-21 | 35.35 | $36.34 | 210700 |
| 2021-10-20 | 35.15 | $35.99 | 284500 |
| 2021-10-19 | 34.90 | $35.14 | 214219 |
| 2021-10-18 | 34.66 | $35.58 | 148300 |
| 2021-10-15 | 34.42 | $36.21 | 228711 |
| 2021-10-14 | 34.19 | $36.63 | 113903 |
| 2021-10-13 | 33.87 | $36.15 | 109200 |
| 2021-10-12 | 33.57 | $36.52 | 136900 |
| 2021-10-11 | 33.23 | $36.15 | 99100 |
| 2021-10-08 | 32.94 | $36.40 | 126800 |
| 2021-10-07 | 32.63 | $36.11 | 301106 |
| 2021-10-06 | 32.37 | $35.86 | 392019 |
| 2021-10-05 | 32.11 | $35.38 | 398749 |
| 2021-10-04 | 31.90 | $35.75 | 378400 |
| 2021-10-01 | 31.69 | $35.01 | 289412 |
| 2021-09-30 | 31.53 | $33.81 | 281900 |
| 2021-09-29 | 31.42 | $33.83 | 125300 |
| 2021-09-28 | 31.33 | $33.43 | 138723 |
| 2021-09-27 | 31.24 | $33.94 | 216306 |
| 2021-09-24 | 31.16 | $32.76 | 220700 |
| 2021-09-23 | 31.07 | $32.27 | 262926 |
| 2021-09-22 | 31.05 | $31.05 | 171205 |
| 2021-09-21 | 31.09 | $30.40 | 203500 |
| 2021-09-20 | 31.17 | $30.64 | 329300 |
| 2021-09-17 | 31.21 | $31.61 | 926600 |
| 2021-09-16 | 31.17 | $30.34 | 186720 |
| 2021-09-15 | 31.21 | $30.21 | 243200 |
| 2021-09-14 | 31.29 | $29.62 | 248300 |
| 2021-09-13 | 31.41 | $30.44 | 195438 |
| 2021-09-10 | 31.51 | $30.19 | 164511 |
| 2021-09-09 | 31.64 | $30.77 | 140200 |
| 2021-09-08 | 31.76 | $30.78 | 144318 |
| 2021-09-07 | 31.85 | $31.17 | 161603 |
| 2021-09-03 | 31.89 | $31.56 | 153700 |
| 2021-09-02 | 31.92 | $31.72 | 244100 |
| 2021-09-01 | 31.87 | $31.73 | 103900 |
| 2021-08-31 | 31.77 | $31.94 | 138600 |
| 2021-08-30 | 31.69 | $31.60 | 157800 |
| 2021-08-27 | 31.62 | $32.45 | 240301 |
| 2021-08-26 | 31.52 | $31.00 | 162400 |
| 2021-08-25 | 31.51 | $31.82 | 162306 |
| 2021-08-24 | 31.46 | $31.85 | 141400 |
| 2021-08-23 | 31.38 | $31.89 | 138400 |
| 2021-08-20 | 31.31 | $31.58 | 130300 |
| 2021-08-19 | 31.26 | $30.74 | 200900 |
| 2021-08-18 | 31.25 | $31.21 | 141000 |
| 2021-08-17 | 31.29 | $31.67 | 99800 |
| 2021-08-16 | 31.27 | $32.07 | 142600 |
| 2021-08-13 | 31.20 | $32.44 | 81926 |
| 2021-08-12 | 31.17 | $32.85 | 182807 |
| 2021-08-11 | 31.16 | $33.12 | 150738 |
| 2021-08-10 | 31.12 | $32.54 | 167100 |
| 2021-08-09 | 31.11 | $31.93 | 128448 |
| 2021-08-06 | 31.18 | $32.19 | 189800 |
| 2021-08-05 | 31.23 | $30.81 | 129500 |
| 2021-08-04 | 31.29 | $29.74 | 116012 |
| 2021-08-03 | 31.41 | $30.39 | 262800 |
| 2021-08-02 | 31.51 | $30.12 | 221000 |
| 2021-07-30 | 31.68 | $30.39 | 141103 |
| 2021-07-29 | 31.87 | $30.88 | 133400 |
| 2021-07-28 | 32.04 | $30.73 | 116400 |
| 2021-07-27 | 32.17 | $30.31 | 114100 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
33.02
2026-07-24
Close Price
$33.49
Vol: 872413
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
20.48
Average
29.03
Maximum
37.14
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 33.02 | $33.49 | 872413 |
| 2026-07-23 | 32.97 | $33.05 | 1.2M |
| 2026-07-22 | 32.96 | $33.38 | 746900 |
| 2026-07-21 | 32.92 | $33.65 | 933500 |
| 2026-07-20 | 32.84 | $33.50 | 1.1M |
| 2026-07-17 | 32.77 | $33.89 | 1.0M |
| 2026-07-16 | 32.65 | $34.33 | 1.5M |
| 2026-07-15 | 32.47 | $33.23 | 1.3M |
| 2026-07-14 | 32.39 | $32.98 | 687000 |
| 2026-07-13 | 32.33 | $32.97 | 679602 |
| 2026-07-10 | 32.27 | $32.92 | 960400 |
| 2026-07-09 | 32.20 | $32.53 | 970820 |
| 2026-07-08 | 32.16 | $31.85 | 1.5M |
| 2026-07-07 | 32.19 | $32.64 | 763700 |
| 2026-07-06 | 32.15 | $33.18 | 687621 |
| 2026-07-02 | 32.04 | $33.28 | 863500 |
| 2026-07-01 | 31.91 | $33.98 | 1.2M |
| 2026-06-30 | 31.69 | $33.25 | 1.2M |
| 2026-06-29 | 31.53 | $33.10 | 1.4M |
| 2026-06-26 | 31.36 | $33.45 | 5.5M |
| 2026-06-25 | 31.14 | $32.46 | 989949 |
| 2026-06-24 | 31.00 | $32.26 | 859510 |
| 2026-06-23 | 30.87 | $31.70 | 683131 |
| 2026-06-22 | 30.78 | $31.17 | 827818 |
| 2026-06-18 | 30.74 | $30.84 | 1.7M |
| 2026-06-17 | 30.73 | $30.60 | 1.6M |
| 2026-06-16 | 30.74 | $31.27 | 941600 |
| 2026-06-15 | 30.69 | $31.12 | 859400 |
| 2026-06-12 | 30.64 | $32.08 | 673110 |
| 2026-06-11 | 30.49 | $31.32 | 643550 |
| 2026-06-10 | 30.41 | $30.88 | 887900 |
| 2026-06-09 | 30.36 | $30.78 | 745300 |
| 2026-06-08 | 30.31 | $30.17 | 431644 |
| 2026-06-05 | 30.33 | $30.16 | 666221 |
| 2026-06-04 | 30.34 | $30.17 | 581500 |
| 2026-06-03 | 30.36 | $29.30 | 606100 |
| 2026-06-02 | 30.47 | $30.20 | 681400 |
| 2026-06-01 | 30.50 | $29.72 | 806346 |
| 2026-05-29 | 30.58 | $30.31 | 529135 |
| 2026-05-28 | 30.61 | $30.23 | 706525 |
| 2026-05-27 | 30.65 | $30.37 | 560231 |
| 2026-05-26 | 30.68 | $30.65 | 767000 |
| 2026-05-22 | 30.69 | $30.49 | 615904 |
| 2026-05-21 | 30.71 | $30.50 | 655207 |
| 2026-05-20 | 30.73 | $30.62 | 835900 |
| 2026-05-19 | 30.74 | $29.77 | 665000 |
| 2026-05-18 | 30.84 | $30.19 | 669710 |
| 2026-05-15 | 30.91 | $29.80 | 710000 |
| 2026-05-14 | 31.03 | $30.32 | 819921 |
| 2026-05-13 | 31.11 | $30.01 | 750800 |
| 2026-05-12 | 31.22 | $30.46 | 829803 |
| 2026-05-11 | 31.30 | $30.38 | 851000 |
| 2026-05-08 | 31.40 | $31.09 | 639900 |
| 2026-05-07 | 31.43 | $31.04 | 862741 |
| 2026-05-06 | 31.47 | $31.36 | 744500 |
| 2026-05-05 | 31.48 | $30.90 | 868903 |
| 2026-05-04 | 31.54 | $30.92 | 724018 |
| 2026-05-01 | 31.61 | $31.31 | 809709 |
| 2026-04-30 | 31.64 | $31.47 | 1.2M |
| 2026-04-29 | 31.66 | $31.28 | 1.6M |
| 2026-04-28 | 31.70 | $31.73 | 1.0M |
| 2026-04-27 | 31.70 | $31.63 | 981615 |
| 2026-04-24 | 31.70 | $31.25 | 1.6M |
| 2026-04-23 | 31.75 | $32.02 | 829900 |
| 2026-04-22 | 31.72 | $32.05 | 542700 |
| 2026-04-21 | 31.69 | $32.25 | 468600 |
| 2026-04-20 | 31.63 | $32.67 | 444507 |
| 2026-04-17 | 31.52 | $32.73 | 715321 |
| 2026-04-16 | 31.39 | $32.16 | 652427 |
| 2026-04-15 | 31.31 | $32.25 | 550000 |
| 2026-04-14 | 31.21 | $32.37 | 536721 |
| 2026-04-13 | 31.09 | $32.29 | 677300 |
| 2026-04-10 | 30.96 | $32.37 | 638808 |
| 2026-04-09 | 30.81 | $32.71 | 666849 |
| 2026-04-08 | 30.61 | $32.08 | 844000 |
| 2026-04-07 | 30.46 | $31.06 | 610846 |
| 2026-04-06 | 30.39 | $30.80 | 420808 |
| 2026-04-02 | 30.35 | $30.47 | 640200 |
| 2026-04-01 | 30.34 | $30.58 | 620544 |
| 2026-03-31 | 30.31 | $30.29 | 646800 |
| 2026-03-30 | 30.32 | $29.45 | 535100 |
| 2026-03-27 | 30.41 | $29.36 | 555300 |
| 2026-03-26 | 30.52 | $29.94 | 422700 |
| 2026-03-25 | 30.58 | $30.14 | 671943 |
| 2026-03-24 | 30.63 | $29.93 | 515000 |
| 2026-03-23 | 30.70 | $30.01 | 797500 |
| 2026-03-20 | 30.77 | $29.33 | 2.6M |
| 2026-03-19 | 30.92 | $29.22 | 631000 |
| 2026-03-18 | 31.10 | $29.20 | 846420 |
| 2026-03-17 | 31.30 | $29.84 | 832303 |
| 2026-03-16 | 31.46 | $30.15 | 924100 |
| 2026-03-13 | 31.59 | $29.81 | 695326 |
| 2026-03-12 | 31.78 | $30.16 | 724510 |
| 2026-03-11 | 31.95 | $30.59 | 1.6M |
| 2026-03-10 | 32.10 | $31.15 | 1.2M |
| 2026-03-09 | 32.20 | $30.65 | 960113 |
| 2026-03-06 | 32.36 | $30.29 | 627623 |
| 2026-03-05 | 32.58 | $30.97 | 558368 |
| 2026-03-04 | 32.75 | $31.48 | 481909 |
| 2026-03-03 | 32.88 | $31.35 | 617405 |
| 2026-03-02 | 33.04 | $32.02 | 831337 |
| 2026-02-27 | 33.15 | $31.12 | 1.1M |
| 2026-02-26 | 33.36 | $32.90 | 599212 |
| 2026-02-25 | 33.41 | $32.89 | 584500 |
| 2026-02-24 | 33.46 | $32.37 | 812033 |
| 2026-02-23 | 33.58 | $32.14 | 780000 |
| 2026-02-20 | 33.73 | $33.75 | 720000 |
| 2026-02-19 | 33.73 | $33.49 | 407300 |
| 2026-02-18 | 33.75 | $33.62 | 634949 |
| 2026-02-17 | 33.77 | $33.63 | 554033 |
| 2026-02-13 | 33.78 | $33.23 | 995900 |
| 2026-02-12 | 33.84 | $33.35 | 528200 |
| 2026-02-11 | 33.89 | $33.94 | 554912 |
| 2026-02-10 | 33.88 | $34.35 | 493609 |
| 2026-02-09 | 33.83 | $34.76 | 818300 |
| 2026-02-06 | 33.74 | $35.09 | 1.0M |
| 2026-02-05 | 33.59 | $34.65 | 1.2M |
| 2026-02-04 | 33.48 | $34.49 | 954446 |
| 2026-02-03 | 33.38 | $34.16 | 1.3M |
| 2026-02-02 | 33.29 | $33.39 | 933625 |
| 2026-01-30 | 33.28 | $33.44 | 964016 |
| 2026-01-29 | 33.27 | $34.12 | 1.1M |
| 2026-01-28 | 33.18 | $33.56 | 586748 |
| 2026-01-27 | 33.14 | $33.64 | 507600 |
| 2026-01-26 | 33.09 | $33.40 | 574000 |
| 2026-01-23 | 33.05 | $33.37 | 806800 |
| 2026-01-22 | 33.02 | $34.78 | 881135 |
| 2026-01-21 | 32.83 | $34.72 | 887700 |
| 2026-01-20 | 32.63 | $33.15 | 515500 |
| 2026-01-16 | 32.58 | $33.83 | 600918 |
| 2026-01-15 | 32.45 | $34.02 | 758700 |
| 2026-01-14 | 32.28 | $32.81 | 554143 |
| 2026-01-13 | 32.23 | $32.34 | 612000 |
| 2026-01-12 | 32.22 | $32.33 | 430100 |
| 2026-01-09 | 32.20 | $32.71 | 458000 |
| 2026-01-08 | 32.15 | $33.03 | 661713 |
| 2026-01-07 | 32.06 | $32.36 | 533600 |
| 2026-01-06 | 32.03 | $32.54 | 559500 |
| 2026-01-05 | 31.97 | $32.53 | 680338 |
| 2026-01-02 | 31.91 | $31.61 | 550211 |
| 2025-12-31 | 31.95 | $31.42 | 1.1M |
| 2025-12-30 | 32.00 | $31.41 | 418836 |
| 2025-12-29 | 32.06 | $31.90 | 309931 |
| 2025-12-26 | 32.08 | $32.30 | 258519 |
| 2025-12-24 | 32.06 | $32.49 | 264000 |
| 2025-12-23 | 32.01 | $32.45 | 588330 |
| 2025-12-22 | 31.97 | $32.42 | 584700 |
| 2025-12-19 | 31.92 | $31.82 | 4.0M |
| 2025-12-18 | 31.93 | $31.95 | 1.0M |
| 2025-12-17 | 31.93 | $31.98 | 824256 |
| 2025-12-16 | 31.92 | $32.26 | 740240 |
| 2025-12-15 | 31.89 | $32.69 | 762400 |
| 2025-12-12 | 31.80 | $32.57 | 853600 |
| 2025-12-11 | 31.72 | $32.85 | 621412 |
| 2025-12-10 | 31.60 | $32.67 | 935648 |
| 2025-12-09 | 31.49 | $32.20 | 672916 |
| 2025-12-08 | 31.41 | $32.66 | 907220 |
| 2025-12-05 | 31.28 | $32.33 | 617000 |
| 2025-12-04 | 31.17 | $32.63 | 502200 |
| 2025-12-03 | 31.02 | $32.56 | 588600 |
| 2025-12-02 | 30.86 | $31.82 | 499900 |
| 2025-12-01 | 30.76 | $31.88 | 469200 |
| 2025-11-28 | 30.64 | $31.56 | 236200 |
| 2025-11-26 | 30.54 | $31.63 | 1.1M |
| 2025-11-25 | 30.43 | $31.54 | 1.0M |
| 2025-11-24 | 30.31 | $30.70 | 504735 |
| 2025-11-21 | 30.27 | $30.56 | 582500 |
| 2025-11-20 | 30.24 | $29.40 | 431500 |
| 2025-11-19 | 30.32 | $29.71 | 457810 |
| 2025-11-18 | 30.39 | $29.54 | 600820 |
| 2025-11-17 | 30.48 | $29.20 | 451900 |
| 2025-11-14 | 30.61 | $30.46 | 513000 |
| 2025-11-13 | 30.63 | $30.02 | 673842 |
| 2025-11-12 | 30.69 | $30.80 | 584833 |
| 2025-11-11 | 30.68 | $31.20 | 499347 |
| 2025-11-10 | 30.63 | $30.94 | 459017 |
| 2025-11-07 | 30.60 | $30.91 | 745900 |
| 2025-11-06 | 30.56 | $30.56 | 720740 |
| 2025-11-05 | 30.56 | $30.60 | 653811 |
| 2025-11-04 | 30.56 | $30.27 | 476300 |
| 2025-11-03 | 30.59 | $30.44 | 620600 |
| 2025-10-31 | 30.61 | $30.30 | 580737 |
| 2025-10-30 | 30.64 | $30.48 | 486700 |
| 2025-10-29 | 30.65 | $30.85 | 691900 |
| 2025-10-28 | 30.63 | $31.07 | 875732 |
| 2025-10-27 | 30.59 | $31.42 | 672427 |
| 2025-10-24 | 30.50 | $31.44 | 517500 |
| 2025-10-23 | 30.40 | $30.12 | 331717 |
| 2025-10-22 | 30.43 | $30.11 | 403800 |
| 2025-10-21 | 30.46 | $30.24 | 443916 |
| 2025-10-20 | 30.49 | $30.27 | 447523 |
| 2025-10-17 | 30.51 | $29.24 | 814132 |
| 2025-10-16 | 30.64 | $28.80 | 1.4M |
| 2025-10-15 | 30.84 | $30.60 | 547700 |
| 2025-10-14 | 30.86 | $31.62 | 485600 |
| 2025-10-13 | 30.78 | $30.57 | 400100 |
| 2025-10-10 | 30.81 | $29.91 | 631700 |
| 2025-10-09 | 30.90 | $31.30 | 433140 |
| 2025-10-08 | 30.86 | $31.69 | 560800 |
| 2025-10-07 | 30.77 | $31.72 | 615235 |
| 2025-10-06 | 30.67 | $31.47 | 749440 |
| 2025-10-03 | 30.59 | $30.92 | 566000 |
| 2025-10-02 | 30.55 | $30.43 | 360740 |
| 2025-10-01 | 30.56 | $30.50 | 544802 |
| 2025-09-30 | 30.57 | $30.43 | 622400 |
| 2025-09-29 | 30.59 | $30.50 | 758624 |
| 2025-09-26 | 30.59 | $30.60 | 599321 |
| 2025-09-25 | 30.59 | $30.50 | 436215 |
| 2025-09-24 | 30.60 | $30.49 | 331840 |
| 2025-09-23 | 30.62 | $30.58 | 375244 |
| 2025-09-22 | 30.62 | $30.63 | 459100 |
| 2025-09-19 | 30.62 | $30.94 | 1.7M |
| 2025-09-18 | 30.58 | $31.53 | 530203 |
| 2025-09-17 | 30.49 | $30.59 | 643300 |
| 2025-09-16 | 30.47 | $30.37 | 898300 |
| 2025-09-15 | 30.49 | $30.46 | 495130 |
| 2025-09-12 | 30.49 | $30.88 | 358521 |
| 2025-09-11 | 30.45 | $30.94 | 481414 |
| 2025-09-10 | 30.39 | $30.82 | 378100 |
| 2025-09-09 | 30.35 | $30.71 | 387923 |
| 2025-09-08 | 30.31 | $31.08 | 572200 |
| 2025-09-05 | 30.23 | $31.35 | 755935 |
| 2025-09-04 | 30.11 | $31.65 | 551000 |
| 2025-09-03 | 29.95 | $30.93 | 422640 |
| 2025-09-02 | 29.85 | $30.87 | 432600 |
| 2025-08-29 | 29.74 | $31.11 | 508500 |
| 2025-08-28 | 29.60 | $30.97 | 565900 |
| 2025-08-27 | 29.45 | $31.19 | 459374 |
| 2025-08-26 | 29.27 | $30.96 | 639331 |
| 2025-08-25 | 29.09 | $30.96 | 602500 |
| 2025-08-22 | 28.89 | $30.97 | 1.3M |
| 2025-08-21 | 28.68 | $29.17 | 409900 |
| 2025-08-20 | 28.62 | $29.48 | 610500 |
| 2025-08-19 | 28.53 | $29.41 | 543941 |
| 2025-08-18 | 28.44 | $28.96 | 543500 |
| 2025-08-15 | 28.39 | $28.78 | 686926 |
| 2025-08-14 | 28.34 | $29.25 | 543647 |
| 2025-08-13 | 28.25 | $29.25 | 525807 |
| 2025-08-12 | 28.14 | $28.76 | 606604 |
| 2025-08-11 | 28.08 | $27.42 | 678500 |
| 2025-08-08 | 28.15 | $27.58 | 798003 |
| 2025-08-07 | 28.21 | $27.43 | 405800 |
| 2025-08-06 | 28.29 | $27.55 | 1.2M |
| 2025-08-05 | 28.37 | $28.04 | 808532 |
| 2025-08-04 | 28.40 | $28.05 | 489800 |
| 2025-08-01 | 28.44 | $27.64 | 1.1M |
| 2025-07-31 | 28.52 | $28.19 | 873012 |
| 2025-07-30 | 28.56 | $28.22 | 707800 |
| 2025-07-29 | 28.59 | $28.77 | 602100 |
| 2025-07-28 | 28.58 | $29.21 | 735601 |
| 2025-07-25 | 28.51 | $28.76 | 891000 |
| 2025-07-24 | 28.48 | $28.81 | 829400 |
| 2025-07-23 | 28.45 | $28.93 | 617000 |
| 2025-07-22 | 28.40 | $29.10 | 677420 |
| 2025-07-21 | 28.32 | $29.05 | 538600 |
| 2025-07-18 | 28.25 | $29.17 | 587416 |
| 2025-07-17 | 28.15 | $29.20 | 499735 |
| 2025-07-16 | 28.04 | $28.72 | 540400 |
| 2025-07-15 | 27.97 | $28.49 | 661400 |
| 2025-07-14 | 27.91 | $29.49 | 540700 |
| 2025-07-11 | 27.75 | $29.29 | 492500 |
| 2025-07-10 | 27.59 | $29.66 | 611925 |
| 2025-07-09 | 27.37 | $29.04 | 458200 |
| 2025-07-08 | 27.19 | $29.06 | 565635 |
| 2025-07-07 | 26.99 | $29.03 | 545500 |
| 2025-07-03 | 26.78 | $29.55 | 413030 |
| 2025-07-02 | 26.49 | $29.37 | 864413 |
| 2025-07-01 | 26.19 | $28.59 | 1.0M |
| 2025-06-30 | 25.93 | $27.62 | 1.4M |
| 2025-06-27 | 25.76 | $27.48 | 1.9M |
| 2025-06-26 | 25.57 | $26.68 | 589300 |
| 2025-06-25 | 25.46 | $26.12 | 610000 |
| 2025-06-24 | 25.39 | $26.05 | 432905 |
| 2025-06-23 | 25.32 | $25.77 | 429800 |
| 2025-06-20 | 25.27 | $25.00 | 826400 |
| 2025-06-18 | 25.30 | $24.85 | 514943 |
| 2025-06-17 | 25.35 | $24.62 | 494803 |
| 2025-06-16 | 25.42 | $24.77 | 520800 |
| 2025-06-13 | 25.49 | $24.91 | 509900 |
| 2025-06-12 | 25.55 | $25.79 | 456100 |
| 2025-06-11 | 25.53 | $26.00 | 698000 |
| 2025-06-10 | 25.48 | $26.53 | 591836 |
| 2025-06-09 | 25.37 | $26.26 | 546220 |
| 2025-06-06 | 25.27 | $25.90 | 578200 |
| 2025-06-05 | 25.21 | $25.47 | 406235 |
| 2025-06-04 | 25.18 | $25.59 | 485600 |
| 2025-06-03 | 25.13 | $26.00 | 700200 |
| 2025-06-02 | 25.04 | $25.56 | 726600 |
| 2025-05-30 | 24.99 | $25.83 | 1.1M |
| 2025-05-29 | 24.90 | $25.05 | 414724 |
| 2025-05-28 | 24.89 | $24.91 | 362200 |
| 2025-05-27 | 24.88 | $25.22 | 304600 |
| 2025-05-23 | 24.85 | $24.57 | 279700 |
| 2025-05-22 | 24.88 | $24.61 | 277800 |
| 2025-05-21 | 24.90 | $24.70 | 318439 |
| 2025-05-20 | 24.93 | $25.56 | 259322 |
| 2025-05-19 | 24.86 | $25.72 | 373500 |
| 2025-05-16 | 24.77 | $25.84 | 443016 |
| 2025-05-15 | 24.66 | $25.87 | 217525 |
| 2025-05-14 | 24.53 | $25.76 | 347515 |
| 2025-05-13 | 24.40 | $25.87 | 320249 |
| 2025-05-12 | 24.24 | $25.66 | 416902 |
| 2025-05-09 | 24.09 | $24.75 | 228000 |
| 2025-05-08 | 24.03 | $24.92 | 357505 |
| 2025-05-07 | 23.93 | $24.17 | 237520 |
| 2025-05-06 | 23.91 | $24.28 | 362711 |
| 2025-05-05 | 23.87 | $24.37 | 211415 |
| 2025-05-02 | 23.81 | $24.48 | 226428 |
| 2025-05-01 | 23.74 | $23.96 | 345400 |
| 2025-04-30 | 23.72 | $23.71 | 364400 |
| 2025-04-29 | 23.72 | $24.05 | 307200 |
| 2025-04-28 | 23.69 | $23.68 | 533100 |
| 2025-04-25 | 23.69 | $23.73 | 574332 |
| 2025-04-24 | 23.68 | $23.87 | 531730 |
| 2025-04-23 | 23.67 | $23.69 | 417212 |
| 2025-04-22 | 23.66 | $23.23 | 435100 |
| 2025-04-21 | 23.71 | $22.50 | 388100 |
| 2025-04-17 | 23.84 | $22.95 | 564100 |
| 2025-04-16 | 23.93 | $22.85 | 463421 |
| 2025-04-15 | 24.04 | $22.53 | 445907 |
| 2025-04-14 | 24.20 | $22.26 | 525721 |
| 2025-04-11 | 24.41 | $22.04 | 537446 |
| 2025-04-10 | 24.65 | $22.01 | 621823 |
| 2025-04-09 | 24.93 | $23.62 | 1.1M |
| 2025-04-08 | 25.07 | $22.24 | 670700 |
| 2025-04-07 | 25.37 | $22.56 | 835800 |
| 2025-04-04 | 25.66 | $22.69 | 816300 |
| 2025-04-03 | 25.98 | $23.58 | 787823 |
| 2025-04-02 | 26.23 | $25.80 | 481701 |
| 2025-04-01 | 26.28 | $25.50 | 374514 |
| 2025-03-31 | 26.36 | $25.73 | 458600 |
| 2025-03-28 | 26.42 | $25.49 | 312921 |
| 2025-03-27 | 26.52 | $26.08 | 394619 |
| 2025-03-26 | 26.57 | $26.20 | 267314 |
| 2025-03-25 | 26.61 | $26.47 | 327605 |
| 2025-03-24 | 26.62 | $26.63 | 348509 |
| 2025-03-21 | 26.62 | $25.96 | 1.2M |
| 2025-03-20 | 26.69 | $26.08 | 379000 |
| 2025-03-19 | 26.75 | $26.32 | 533600 |
| 2025-03-18 | 26.80 | $26.18 | 591732 |
| 2025-03-17 | 26.86 | $26.19 | 325023 |
| 2025-03-14 | 26.93 | $25.95 | 299400 |
| 2025-03-13 | 27.04 | $25.43 | 385000 |
| 2025-03-12 | 27.21 | $25.51 | 473500 |
| 2025-03-11 | 27.39 | $25.31 | 511185 |
| 2025-03-10 | 27.60 | $25.41 | 680412 |
| 2025-03-07 | 27.84 | $26.28 | 680904 |
| 2025-03-06 | 28.00 | $26.52 | 411600 |
| 2025-03-05 | 28.16 | $27.03 | 497600 |
| 2025-03-04 | 28.27 | $27.23 | 627600 |
| 2025-03-03 | 28.38 | $28.14 | 435617 |
| 2025-02-28 | 28.41 | $28.28 | 754848 |
| 2025-02-27 | 28.42 | $27.91 | 259700 |
| 2025-02-26 | 28.48 | $27.83 | 453700 |
| 2025-02-25 | 28.54 | $27.97 | 278000 |
| 2025-02-24 | 28.61 | $27.91 | 569500 |
| 2025-02-21 | 28.68 | $28.17 | 371200 |
| 2025-02-20 | 28.73 | $29.14 | 318806 |
| 2025-02-19 | 28.69 | $29.23 | 330500 |
| 2025-02-18 | 28.63 | $29.43 | 326935 |
| 2025-02-14 | 28.55 | $29.25 | 200900 |
| 2025-02-13 | 28.47 | $29.35 | 379100 |
| 2025-02-12 | 28.38 | $29.11 | 596741 |
| 2025-02-11 | 28.31 | $30.02 | 470900 |
| 2025-02-10 | 28.13 | $29.19 | 376328 |
| 2025-02-07 | 28.01 | $29.09 | 357610 |
| 2025-02-06 | 27.90 | $29.31 | 331240 |
| 2025-02-05 | 27.75 | $29.16 | 459500 |
| 2025-02-04 | 27.60 | $28.57 | 332837 |
| 2025-02-03 | 27.50 | $27.79 | 366000 |
| 2025-01-31 | 27.47 | $28.45 | 506700 |
| 2025-01-30 | 27.37 | $28.30 | 333348 |
| 2025-01-29 | 27.27 | $28.25 | 466146 |
| 2025-01-28 | 27.17 | $28.39 | 660165 |
| 2025-01-27 | 27.04 | $27.20 | 406400 |
| 2025-01-24 | 27.02 | $26.73 | 273600 |
| 2025-01-23 | 27.05 | $26.73 | 373520 |
| 2025-01-22 | 27.08 | $26.77 | 364300 |
| 2025-01-21 | 27.12 | $27.16 | 358100 |
| 2025-01-17 | 27.11 | $27.08 | 343503 |
| 2025-01-16 | 27.12 | $26.75 | 292000 |
| 2025-01-15 | 27.16 | $26.89 | 273262 |
| 2025-01-14 | 27.18 | $26.67 | 294649 |
| 2025-01-13 | 27.24 | $25.68 | 388149 |
| 2025-01-10 | 27.40 | $25.65 | 368700 |
| 2025-01-08 | 27.59 | $26.51 | 324309 |
| 2025-01-07 | 27.70 | $26.52 | 450109 |
| 2025-01-06 | 27.82 | $26.81 | 329800 |
| 2025-01-03 | 27.93 | $26.90 | 350000 |
| 2025-01-02 | 28.04 | $26.67 | 493400 |
| 2024-12-31 | 28.18 | $27.53 | 415100 |
| 2024-12-30 | 28.25 | $27.32 | 277611 |
| 2024-12-27 | 28.35 | $27.26 | 271900 |
| 2024-12-26 | 28.46 | $27.77 | 176600 |
| 2024-12-24 | 28.54 | $27.67 | 128438 |
| 2024-12-23 | 28.63 | $27.58 | 349801 |
| 2024-12-20 | 28.74 | $27.60 | 1.5M |
| 2024-12-19 | 28.86 | $26.64 | 501045 |
| 2024-12-18 | 29.09 | $26.66 | 465600 |
| 2024-12-17 | 29.35 | $28.22 | 460919 |
| 2024-12-16 | 29.47 | $29.17 | 320300 |
| 2024-12-13 | 29.50 | $28.89 | 361412 |
| 2024-12-12 | 29.56 | $29.10 | 324324 |
| 2024-12-11 | 29.61 | $29.65 | 479500 |
| 2024-12-10 | 29.61 | $29.49 | 395742 |
| 2024-12-09 | 29.62 | $29.63 | 248300 |
| 2024-12-06 | 29.62 | $30.04 | 254200 |
| 2024-12-05 | 29.57 | $29.81 | 292100 |
| 2024-12-04 | 29.55 | $29.98 | 328105 |
| 2024-12-03 | 29.50 | $29.70 | 219616 |
| 2024-12-02 | 29.48 | $30.05 | 629712 |
| 2024-11-29 | 29.42 | $29.96 | 231300 |
| 2024-11-27 | 29.36 | $30.28 | 267600 |
| 2024-11-26 | 29.27 | $30.37 | 279938 |
| 2024-11-25 | 29.15 | $30.90 | 474000 |
| 2024-11-22 | 28.97 | $30.57 | 290700 |
| 2024-11-21 | 28.80 | $30.01 | 460625 |
| 2024-11-20 | 28.67 | $29.26 | 297800 |
| 2024-11-19 | 28.61 | $29.31 | 227107 |
| 2024-11-18 | 28.54 | $29.36 | 188000 |
| 2024-11-15 | 28.45 | $29.50 | 343500 |
| 2024-11-14 | 28.34 | $29.62 | 677507 |
| 2024-11-13 | 28.20 | $29.81 | 392400 |
| 2024-11-12 | 28.03 | $29.92 | 471000 |
| 2024-11-11 | 27.83 | $30.12 | 498200 |
| 2024-11-08 | 27.59 | $29.38 | 553436 |
| 2024-11-07 | 27.41 | $29.23 | 588400 |
| 2024-11-06 | 27.21 | $30.46 | 1.6M |
| 2024-11-05 | 26.87 | $27.09 | 303001 |
| 2024-11-04 | 26.85 | $26.50 | 376000 |
| 2024-11-01 | 26.89 | $26.81 | 226322 |
| 2024-10-31 | 26.89 | $26.70 | 256700 |
| 2024-10-30 | 26.92 | $27.34 | 247600 |
| 2024-10-29 | 26.87 | $26.93 | 367736 |
| 2024-10-28 | 26.86 | $27.22 | 328300 |
| 2024-10-25 | 26.83 | $26.33 | 367323 |
| 2024-10-24 | 26.88 | $27.07 | 334900 |
| 2024-10-23 | 26.86 | $26.90 | 187816 |
| 2024-10-22 | 26.85 | $26.90 | 204008 |
| 2024-10-21 | 26.85 | $26.76 | 335936 |
| 2024-10-18 | 26.86 | $27.83 | 588700 |
| 2024-10-17 | 26.76 | $28.43 | 455400 |
| 2024-10-16 | 26.58 | $27.89 | 271500 |
| 2024-10-15 | 26.44 | $27.44 | 377834 |
| 2024-10-14 | 26.34 | $27.09 | 330826 |
| 2024-10-11 | 26.26 | $26.63 | 601000 |
| 2024-10-10 | 26.22 | $25.63 | 322400 |
| 2024-10-09 | 26.28 | $25.81 | 399701 |
| 2024-10-08 | 26.33 | $25.58 | 196100 |
| 2024-10-07 | 26.41 | $25.82 | 289100 |
| 2024-10-04 | 26.47 | $26.16 | 390813 |
| 2024-10-03 | 26.51 | $25.76 | 317200 |
| 2024-10-02 | 26.59 | $25.61 | 244501 |
| 2024-10-01 | 26.69 | $25.90 | 314839 |
| 2024-09-30 | 26.77 | $26.65 | 345600 |
| 2024-09-27 | 26.78 | $26.31 | 386637 |
| 2024-09-26 | 26.83 | $26.14 | 504606 |
| 2024-09-25 | 26.91 | $26.13 | 319027 |
| 2024-09-24 | 26.99 | $26.78 | 289800 |
| 2024-09-23 | 27.01 | $27.36 | 318800 |
| 2024-09-20 | 26.97 | $27.42 | 1.5M |
| 2024-09-19 | 26.93 | $28.23 | 459418 |
| 2024-09-18 | 26.79 | $27.37 | 453808 |
| 2024-09-17 | 26.73 | $27.28 | 265100 |
| 2024-09-16 | 26.67 | $27.07 | 449635 |
| 2024-09-13 | 26.63 | $27.11 | 456216 |
| 2024-09-12 | 26.58 | $26.31 | 248711 |
| 2024-09-11 | 26.60 | $26.17 | 292300 |
| 2024-09-10 | 26.65 | $26.58 | 385400 |
| 2024-09-09 | 26.66 | $26.54 | 409100 |
| 2024-09-06 | 26.67 | $26.46 | 552001 |
| 2024-09-05 | 26.69 | $27.02 | 324645 |
| 2024-09-04 | 26.66 | $27.17 | 391200 |
| 2024-09-03 | 26.60 | $27.21 | 398200 |
| 2024-08-30 | 26.54 | $27.36 | 243527 |
| 2024-08-29 | 26.45 | $27.23 | 224142 |
| 2024-08-28 | 26.37 | $27.20 | 233100 |
| 2024-08-27 | 26.28 | $26.85 | 226300 |
| 2024-08-26 | 26.22 | $27.42 | 396132 |
| 2024-08-23 | 26.10 | $27.60 | 583916 |
| 2024-08-22 | 25.94 | $25.88 | 233600 |
| 2024-08-21 | 25.94 | $25.85 | 249000 |
| 2024-08-20 | 25.95 | $25.67 | 381100 |
| 2024-08-19 | 25.98 | $26.18 | 526300 |
| 2024-08-16 | 25.96 | $26.21 | 373800 |
| 2024-08-15 | 25.94 | $25.98 | 291127 |
| 2024-08-14 | 25.93 | $25.42 | 196338 |
| 2024-08-13 | 25.99 | $25.61 | 302700 |
| 2024-08-12 | 26.03 | $25.17 | 250531 |
| 2024-08-09 | 26.12 | $25.48 | 268900 |
| 2024-08-08 | 26.18 | $25.74 | 325200 |
| 2024-08-07 | 26.23 | $25.05 | 560600 |
| 2024-08-06 | 26.35 | $25.06 | 434705 |
| 2024-08-05 | 26.49 | $24.85 | 717739 |
| 2024-08-02 | 26.66 | $25.45 | 680700 |
| 2024-08-01 | 26.79 | $26.60 | 515231 |
| 2024-07-31 | 26.81 | $27.84 | 483543 |
| 2024-07-30 | 26.70 | $27.86 | 676043 |
| 2024-07-29 | 26.58 | $27.92 | 528200 |
| 2024-07-26 | 26.44 | $28.70 | 584328 |
| 2024-07-25 | 26.20 | $28.66 | 777135 |
| 2024-07-24 | 25.94 | $27.89 | 453200 |
| 2024-07-23 | 25.74 | $28.57 | 586300 |
| 2024-07-22 | 25.44 | $28.05 | 499200 |
| 2024-07-19 | 25.17 | $27.50 | 599638 |
| 2024-07-18 | 24.92 | $27.46 | 701104 |
| 2024-07-17 | 24.65 | $27.99 | 882400 |
| 2024-07-16 | 24.30 | $27.62 | 970100 |
| 2024-07-15 | 23.95 | $26.45 | 561000 |
| 2024-07-12 | 23.69 | $25.54 | 618348 |
| 2024-07-11 | 23.49 | $25.63 | 688000 |
| 2024-07-10 | 23.27 | $24.46 | 440402 |
| 2024-07-09 | 23.14 | $23.67 | 451906 |
| 2024-07-08 | 23.09 | $23.25 | 273538 |
| 2024-07-05 | 23.07 | $23.00 | 263649 |
| 2024-07-03 | 23.08 | $23.25 | 142303 |
| 2024-07-02 | 23.06 | $23.70 | 218000 |
| 2024-07-01 | 22.99 | $23.40 | 442115 |
| 2024-06-28 | 22.95 | $23.64 | 647700 |
| 2024-06-27 | 22.88 | $23.22 | 202500 |
| 2024-06-26 | 22.84 | $22.83 | 230700 |
| 2024-06-25 | 22.84 | $22.62 | 294577 |
| 2024-06-24 | 22.87 | $22.99 | 314046 |
| 2024-06-21 | 22.85 | $22.47 | 1.2M |
| 2024-06-20 | 22.89 | $22.59 | 318700 |
| 2024-06-18 | 22.93 | $22.41 | 415700 |
| 2024-06-17 | 22.98 | $22.66 | 452236 |
| 2024-06-14 | 23.02 | $22.34 | 481600 |
| 2024-06-13 | 23.09 | $22.78 | 272634 |
| 2024-06-12 | 23.12 | $23.17 | 498000 |
| 2024-06-11 | 23.11 | $22.41 | 384200 |
| 2024-06-10 | 23.19 | $22.28 | 362704 |
| 2024-06-07 | 23.28 | $22.74 | 465500 |
| 2024-06-06 | 23.34 | $22.96 | 202743 |
| 2024-06-05 | 23.38 | $22.76 | 178700 |
| 2024-06-04 | 23.44 | $22.74 | 202600 |
| 2024-06-03 | 23.52 | $23.18 | 268000 |
| 2024-05-31 | 23.55 | $23.67 | 550800 |
| 2024-05-30 | 23.54 | $22.79 | 329041 |
| 2024-05-29 | 23.62 | $22.34 | 347349 |
| 2024-05-28 | 23.76 | $22.99 | 501148 |
| 2024-05-24 | 23.84 | $23.21 | 199100 |
| 2024-05-23 | 23.90 | $23.16 | 307529 |
| 2024-05-22 | 23.98 | $23.84 | 378800 |
| 2024-05-21 | 24.00 | $24.07 | 296700 |
| 2024-05-20 | 23.99 | $24.05 | 255421 |
| 2024-05-17 | 23.98 | $24.41 | 501104 |
| 2024-05-16 | 23.94 | $24.07 | 265200 |
| 2024-05-15 | 23.92 | $24.11 | 526800 |
| 2024-05-14 | 23.90 | $24.04 | 246543 |
| 2024-05-13 | 23.89 | $24.09 | 289624 |
| 2024-05-10 | 23.87 | $24.30 | 392000 |
| 2024-05-09 | 23.82 | $24.47 | 273129 |
| 2024-05-08 | 23.75 | $24.29 | 193600 |
| 2024-05-07 | 23.70 | $24.23 | 253981 |
| 2024-05-06 | 23.64 | $24.69 | 506000 |
| 2024-05-03 | 23.53 | $24.12 | 241435 |
| 2024-05-02 | 23.47 | $23.91 | 384800 |
| 2024-05-01 | 23.42 | $23.51 | 353600 |
| 2024-04-30 | 23.41 | $23.07 | 383245 |
| 2024-04-29 | 23.45 | $23.56 | 603000 |
| 2024-04-26 | 23.44 | $23.38 | 547139 |
| 2024-04-25 | 23.44 | $23.64 | 564100 |
| 2024-04-24 | 23.42 | $23.92 | 331200 |
| 2024-04-23 | 23.37 | $24.01 | 620414 |
| 2024-04-22 | 23.30 | $23.18 | 505632 |
| 2024-04-19 | 23.32 | $22.79 | 857329 |
| 2024-04-18 | 23.37 | $22.47 | 421703 |
| 2024-04-17 | 23.47 | $22.06 | 255600 |
| 2024-04-16 | 23.62 | $22.05 | 288300 |
| 2024-04-15 | 23.78 | $22.25 | 355010 |
| 2024-04-12 | 23.94 | $22.51 | 313400 |
| 2024-04-11 | 24.09 | $22.58 | 370303 |
| 2024-04-10 | 24.25 | $22.67 | 663325 |
| 2024-04-09 | 24.42 | $24.38 | 349643 |
| 2024-04-08 | 24.42 | $24.23 | 294315 |
| 2024-04-05 | 24.44 | $23.98 | 250800 |
| 2024-04-04 | 24.49 | $23.90 | 545716 |
| 2024-04-03 | 24.55 | $23.96 | 360539 |
| 2024-04-02 | 24.62 | $24.19 | 494333 |
| 2024-04-01 | 24.66 | $24.76 | 357897 |
| 2024-03-28 | 24.65 | $25.39 | 311700 |
| 2024-03-27 | 24.57 | $25.37 | 367200 |
| 2024-03-26 | 24.49 | $24.30 | 671000 |
| 2024-03-25 | 24.51 | $24.58 | 246100 |
| 2024-03-22 | 24.50 | $24.90 | 402629 |
| 2024-03-21 | 24.46 | $25.22 | 512300 |
| 2024-03-20 | 24.38 | $24.72 | 440724 |
| 2024-03-19 | 24.34 | $23.90 | 330035 |
| 2024-03-18 | 24.39 | $23.80 | 323300 |
| 2024-03-15 | 24.45 | $23.98 | 1.5M |
| 2024-03-14 | 24.50 | $23.61 | 628000 |
| 2024-03-13 | 24.60 | $24.45 | 209349 |
| 2024-03-12 | 24.61 | $24.44 | 324200 |
| 2024-03-11 | 24.63 | $24.83 | 209700 |
| 2024-03-08 | 24.61 | $25.11 | 301505 |
| 2024-03-07 | 24.56 | $25.14 | 410700 |
| 2024-03-06 | 24.50 | $24.98 | 415215 |
| 2024-03-05 | 24.45 | $24.78 | 413700 |
| 2024-03-04 | 24.41 | $23.66 | 273122 |
| 2024-03-01 | 24.49 | $24.03 | 272006 |
| 2024-02-29 | 24.54 | $24.14 | 304600 |
| 2024-02-28 | 24.58 | $23.59 | 262800 |
| 2024-02-27 | 24.68 | $23.98 | 234700 |
| 2024-02-26 | 24.76 | $23.87 | 246940 |
| 2024-02-23 | 24.85 | $23.97 | 365423 |
| 2024-02-22 | 24.95 | $24.05 | 325800 |
| 2024-02-21 | 25.04 | $24.23 | 412100 |
| 2024-02-20 | 25.12 | $24.54 | 253411 |
| 2024-02-16 | 25.19 | $25.03 | 298600 |
| 2024-02-15 | 25.20 | $25.45 | 420400 |
| 2024-02-14 | 25.18 | $24.51 | 421512 |
| 2024-02-13 | 25.25 | $24.31 | 664100 |
| 2024-02-12 | 25.35 | $25.34 | 432749 |
| 2024-02-09 | 25.35 | $24.72 | 318100 |
| 2024-02-08 | 25.41 | $24.31 | 377948 |
| 2024-02-07 | 25.53 | $24.20 | 445400 |
| 2024-02-06 | 25.67 | $24.23 | 494633 |
| 2024-02-05 | 25.82 | $24.18 | 543000 |
| 2024-02-02 | 25.99 | $24.10 | 567100 |
| 2024-02-01 | 26.19 | $23.95 | 947700 |
| 2024-01-31 | 26.43 | $24.56 | 486806 |
| 2024-01-30 | 26.62 | $26.34 | 310500 |
| 2024-01-29 | 26.65 | $26.43 | 485600 |
| 2024-01-26 | 26.68 | $26.16 | 617900 |
| 2024-01-25 | 26.73 | $26.32 | 517130 |
| 2024-01-24 | 26.77 | $26.61 | 328244 |
| 2024-01-23 | 26.79 | $26.70 | 249200 |
| 2024-01-22 | 26.80 | $27.01 | 459006 |
| 2024-01-19 | 26.78 | $26.24 | 379000 |
| 2024-01-18 | 26.84 | $25.79 | 194313 |
| 2024-01-17 | 26.95 | $25.64 | 267145 |
| 2024-01-16 | 27.08 | $25.93 | 296814 |
| 2024-01-12 | 27.20 | $26.53 | 254200 |
| 2024-01-11 | 27.28 | $26.97 | 574044 |
| 2024-01-10 | 27.31 | $27.19 | 320607 |
| 2024-01-09 | 27.32 | $27.21 | 310230 |
| 2024-01-08 | 27.33 | $27.48 | 252000 |
| 2024-01-05 | 27.32 | $27.04 | 403812 |
| 2024-01-04 | 27.35 | $27.22 | 420900 |
| 2024-01-03 | 27.36 | $27.09 | 435536 |
| 2024-01-02 | 27.39 | $28.07 | 434800 |
| 2023-12-29 | 27.31 | $28.46 | 476132 |
| 2023-12-28 | 27.19 | $28.75 | 246320 |
| 2023-12-27 | 27.03 | $28.62 | 241340 |
| 2023-12-26 | 26.86 | $28.72 | 254900 |
| 2023-12-22 | 26.67 | $28.32 | 299005 |
| 2023-12-21 | 26.49 | $28.18 | 699982 |
| 2023-12-20 | 26.32 | $28.04 | 843637 |
| 2023-12-19 | 26.13 | $29.17 | 426904 |
| 2023-12-18 | 25.81 | $28.79 | 622608 |
| 2023-12-15 | 25.50 | $29.01 | 2.3M |
| 2023-12-14 | 25.13 | $29.28 | 1.3M |
| 2023-12-13 | 24.70 | $27.87 | 750640 |
| 2023-12-12 | 24.36 | $26.13 | 364800 |
| 2023-12-11 | 24.18 | $26.35 | 358800 |
| 2023-12-08 | 23.95 | $26.24 | 482500 |
| 2023-12-07 | 23.70 | $25.85 | 546200 |
| 2023-12-06 | 23.48 | $25.17 | 547040 |
| 2023-12-05 | 23.30 | $25.06 | 441120 |
| 2023-12-04 | 23.12 | $25.22 | 389600 |
| 2023-12-01 | 22.89 | $24.85 | 505035 |
| 2023-11-30 | 22.69 | $23.24 | 494400 |
| 2023-11-29 | 22.63 | $23.30 | 452906 |
| 2023-11-28 | 22.56 | $23.04 | 295200 |
| 2023-11-27 | 22.51 | $22.92 | 224300 |
| 2023-11-24 | 22.47 | $22.97 | 82900 |
| 2023-11-22 | 22.41 | $23.04 | 183800 |
| 2023-11-21 | 22.35 | $22.87 | 182600 |
| 2023-11-20 | 22.29 | $23.61 | 200141 |
| 2023-11-17 | 22.15 | $23.66 | 401000 |
| 2023-11-16 | 21.99 | $23.61 | 393204 |
| 2023-11-15 | 21.82 | $24.12 | 554300 |
| 2023-11-14 | 21.58 | $23.70 | 650400 |
| 2023-11-13 | 21.36 | $21.92 | 281700 |
| 2023-11-10 | 21.30 | $21.45 | 246014 |
| 2023-11-09 | 21.29 | $21.37 | 303530 |
| 2023-11-08 | 21.28 | $21.98 | 200745 |
| 2023-11-07 | 21.20 | $22.41 | 240900 |
| 2023-11-06 | 21.08 | $22.63 | 372047 |
| 2023-11-03 | 20.91 | $23.02 | 892800 |
| 2023-11-02 | 20.69 | $21.62 | 389900 |
| 2023-11-01 | 20.59 | $20.36 | 471400 |
| 2023-10-31 | 20.62 | $20.21 | 467231 |
| 2023-10-30 | 20.66 | $19.96 | 407600 |
| 2023-10-27 | 20.73 | $20.09 | 535800 |
| 2023-10-26 | 20.80 | $20.12 | 392100 |
| 2023-10-25 | 20.87 | $19.60 | 609712 |
| 2023-10-24 | 21.01 | $19.59 | 501917 |
| 2023-10-23 | 21.16 | $19.74 | 979400 |
| 2023-10-20 | 21.30 | $20.00 | 710900 |
| 2023-10-19 | 21.44 | $20.34 | 404704 |
| 2023-10-18 | 21.56 | $20.62 | 322500 |
| 2023-10-17 | 21.66 | $21.32 | 451711 |
| 2023-10-16 | 21.69 | $20.93 | 487000 |
| 2023-10-13 | 21.77 | $20.65 | 334200 |
| 2023-10-12 | 21.89 | $21.27 | 372539 |
| 2023-10-11 | 21.96 | $21.83 | 270300 |
| 2023-10-10 | 21.97 | $21.84 | 270907 |
| 2023-10-09 | 21.98 | $21.77 | 252400 |
| 2023-10-06 | 22.01 | $21.69 | 363600 |
| 2023-10-05 | 22.04 | $21.60 | 728635 |
| 2023-10-04 | 22.08 | $21.28 | 355600 |
| 2023-10-03 | 22.17 | $21.20 | 411400 |
| 2023-10-02 | 22.27 | $21.59 | 520127 |
| 2023-09-29 | 22.34 | $21.96 | 431533 |
| 2023-09-28 | 22.38 | $21.63 | 489800 |
| 2023-09-27 | 22.46 | $21.51 | 329900 |
| 2023-09-26 | 22.56 | $21.70 | 400136 |
| 2023-09-25 | 22.65 | $22.16 | 340900 |
| 2023-09-22 | 22.71 | $21.86 | 457722 |
| 2023-09-21 | 22.79 | $21.61 | 378407 |
| 2023-09-20 | 22.92 | $22.13 | 277310 |
| 2023-09-19 | 23.00 | $22.35 | 327500 |
| 2023-09-18 | 23.07 | $22.37 | 431300 |
| 2023-09-15 | 23.14 | $22.91 | 2.2M |
| 2023-09-14 | 23.17 | $22.85 | 510029 |
| 2023-09-13 | 23.20 | $22.62 | 431616 |
| 2023-09-12 | 23.26 | $22.90 | 420900 |
| 2023-09-11 | 23.30 | $22.77 | 529349 |
| 2023-09-08 | 23.36 | $23.03 | 318600 |
| 2023-09-07 | 23.39 | $22.95 | 404607 |
| 2023-09-06 | 23.44 | $23.16 | 364300 |
| 2023-09-05 | 23.47 | $23.68 | 484113 |
| 2023-09-01 | 23.45 | $24.25 | 509909 |
| 2023-08-31 | 23.36 | $23.61 | 538137 |
| 2023-08-30 | 23.34 | $23.28 | 292449 |
| 2023-08-29 | 23.34 | $23.42 | 345900 |
| 2023-08-28 | 23.33 | $23.19 | 393000 |
| 2023-08-25 | 23.35 | $23.04 | 333603 |
| 2023-08-24 | 23.38 | $23.08 | 453700 |
| 2023-08-23 | 23.41 | $23.03 | 470400 |
| 2023-08-22 | 23.45 | $22.45 | 500900 |
| 2023-08-21 | 23.56 | $23.01 | 476400 |
| 2023-08-18 | 23.62 | $22.84 | 475432 |
| 2023-08-17 | 23.70 | $23.18 | 493400 |
| 2023-08-16 | 23.75 | $22.78 | 637200 |
| 2023-08-15 | 23.85 | $22.35 | 477700 |
| 2023-08-14 | 24.01 | $23.00 | 430504 |
| 2023-08-11 | 24.12 | $23.46 | 426900 |
| 2023-08-10 | 24.19 | $23.40 | 540800 |
| 2023-08-09 | 24.27 | $23.28 | 584000 |
| 2023-08-08 | 24.38 | $23.80 | 580927 |
| 2023-08-07 | 24.44 | $24.34 | 375600 |
| 2023-08-04 | 24.45 | $23.95 | 582400 |
| 2023-08-03 | 24.50 | $23.60 | 780327 |
| 2023-08-02 | 24.59 | $23.70 | 787825 |
| 2023-08-01 | 24.69 | $24.29 | 1.1M |
| 2023-07-31 | 24.73 | $24.71 | 1.2M |
| 2023-07-28 | 24.73 | $25.27 | 1.2M |
| 2023-07-27 | 24.67 | $26.67 | 698400 |
| 2023-07-26 | 24.46 | $27.01 | 461300 |
| 2023-07-25 | 24.20 | $25.92 | 515844 |
| 2023-07-24 | 24.02 | $26.36 | 438137 |
| 2023-07-21 | 23.77 | $25.94 | 634409 |
| 2023-07-20 | 23.54 | $26.00 | 900700 |
| 2023-07-19 | 23.28 | $26.14 | 741700 |
| 2023-07-18 | 22.98 | $25.28 | 1.1M |
| 2023-07-17 | 22.74 | $23.87 | 273500 |
| 2023-07-14 | 22.62 | $23.38 | 424618 |
| 2023-07-13 | 22.54 | $24.00 | 783400 |
| 2023-07-12 | 22.38 | $23.65 | 734532 |
| 2023-07-11 | 22.25 | $22.80 | 393408 |
| 2023-07-10 | 22.19 | $22.54 | 334400 |
| 2023-07-07 | 22.16 | $22.41 | 629500 |
| 2023-07-06 | 22.13 | $21.88 | 550405 |
| 2023-07-05 | 22.16 | $22.28 | 388843 |
| 2023-07-03 | 22.14 | $22.47 | 196900 |
| 2023-06-30 | 22.11 | $22.10 | 512690 |
| 2023-06-29 | 22.11 | $22.50 | 452925 |
| 2023-06-28 | 22.07 | $21.48 | 300510 |
| 2023-06-27 | 22.13 | $21.67 | 350600 |
| 2023-06-26 | 22.18 | $21.37 | 533019 |
| 2023-06-23 | 22.27 | $20.99 | 2.2M |
| 2023-06-22 | 22.40 | $21.81 | 412100 |
| 2023-06-21 | 22.46 | $22.43 | 366700 |
| 2023-06-20 | 22.47 | $22.90 | 464710 |
| 2023-06-16 | 22.42 | $22.84 | 1.1M |
| 2023-06-15 | 22.38 | $23.20 | 481538 |
| 2023-06-14 | 22.29 | $22.84 | 467202 |
| 2023-06-13 | 22.23 | $23.85 | 447400 |
| 2023-06-12 | 22.06 | $23.31 | 413216 |
| 2023-06-09 | 21.93 | $23.49 | 439100 |
| 2023-06-08 | 21.77 | $23.78 | 434125 |
| 2023-06-07 | 21.55 | $23.79 | 850000 |
| 2023-06-06 | 21.32 | $23.45 | 678300 |
| 2023-06-05 | 21.09 | $21.92 | 537031 |
| 2023-06-02 | 21.01 | $22.50 | 670100 |
| 2023-06-01 | 20.85 | $20.99 | 469124 |
| 2023-05-31 | 20.84 | $20.68 | 937615 |
| 2023-05-30 | 20.85 | $21.30 | 569032 |
| 2023-05-26 | 20.80 | $21.31 | 503949 |
| 2023-05-25 | 20.75 | $21.10 | 521500 |
| 2023-05-24 | 20.71 | $21.20 | 520233 |
| 2023-05-23 | 20.66 | $21.42 | 670300 |
| 2023-05-22 | 20.58 | $21.02 | 408656 |
| 2023-05-19 | 20.54 | $20.34 | 794241 |
| 2023-05-18 | 20.56 | $20.95 | 795300 |
| 2023-05-17 | 20.52 | $20.85 | 1.4M |
| 2023-05-16 | 20.48 | $19.10 | 524800 |
| 2023-05-15 | 20.63 | $19.53 | 541029 |
| 2023-05-12 | 20.74 | $19.07 | 403444 |
| 2023-05-11 | 20.92 | $18.97 | 619300 |
| 2023-05-10 | 21.12 | $19.72 | 429931 |
| 2023-05-09 | 21.27 | $19.71 | 780606 |
| 2023-05-08 | 21.44 | $19.84 | 945037 |
| 2023-05-05 | 21.61 | $20.33 | 1.1M |
| 2023-05-04 | 21.74 | $18.83 | 997200 |
| 2023-05-03 | 22.05 | $19.23 | 876800 |
| 2023-05-02 | 22.34 | $19.71 | 1.9M |
| 2023-05-01 | 22.62 | $20.76 | 1.1M |
| 2023-04-28 | 22.81 | $22.19 | 1.7M |
| 2023-04-27 | 22.88 | $21.45 | 718200 |
| 2023-04-26 | 23.03 | $21.31 | 630338 |
| 2023-04-25 | 23.21 | $21.22 | 863700 |
| 2023-04-24 | 23.42 | $22.56 | 808603 |
| 2023-04-21 | 23.51 | $22.72 | 689022 |
| 2023-04-20 | 23.60 | $22.59 | 546208 |
| 2023-04-19 | 23.70 | $23.04 | 1.2M |
| 2023-04-18 | 23.77 | $22.61 | 924833 |
| 2023-04-17 | 23.89 | $23.07 | 1.3M |
| 2023-04-14 | 23.98 | $22.50 | 581300 |
| 2023-04-13 | 24.14 | $22.92 | 660700 |
| 2023-04-12 | 24.27 | $22.64 | 604200 |
| 2023-04-11 | 24.44 | $22.99 | 811700 |
| 2023-04-10 | 24.59 | $23.00 | 773000 |
| 2023-04-06 | 24.76 | $22.95 | 781000 |
| 2023-04-05 | 24.95 | $22.70 | 769800 |
| 2023-04-04 | 25.18 | $23.15 | 1.2M |
| 2023-04-03 | 25.40 | $23.63 | 788032 |
| 2023-03-31 | 25.58 | $23.70 | 1.4M |
| 2023-03-30 | 25.78 | $23.50 | 3.1M |
| 2023-03-29 | 26.02 | $24.48 | 688234 |
| 2023-03-28 | 26.18 | $24.56 | 395271 |
| 2023-03-27 | 26.35 | $24.44 | 611030 |
| 2023-03-24 | 26.55 | $24.19 | 1.3M |
| 2023-03-23 | 26.80 | $23.81 | 987800 |
| 2023-03-22 | 27.12 | $24.29 | 1.0M |
| 2023-03-21 | 27.42 | $26.30 | 1.3M |
| 2023-03-20 | 27.53 | $25.14 | 1.2M |
| 2023-03-17 | 27.78 | $25.20 | 3.3M |
| 2023-03-16 | 28.06 | $26.22 | 1.7M |
| 2023-03-15 | 28.25 | $24.84 | 1.4M |
| 2023-03-14 | 28.61 | $24.54 | 2.0M |
| 2023-03-13 | 29.04 | $21.31 | 3.2M |
| 2023-03-10 | 29.85 | $26.54 | 2.0M |
| 2023-03-09 | 30.20 | $26.86 | 972300 |
| 2023-03-08 | 30.55 | $28.57 | 522544 |
| 2023-03-07 | 30.76 | $28.43 | 580000 |
| 2023-03-06 | 31.00 | $29.50 | 782400 |
| 2023-03-03 | 31.16 | $29.79 | 683304 |
| 2023-03-02 | 31.31 | $29.79 | 610536 |
| 2023-03-01 | 31.47 | $30.37 | 440900 |
| 2023-02-28 | 31.58 | $30.51 | 807810 |
| 2023-02-27 | 31.70 | $30.35 | 416432 |
| 2023-02-24 | 31.84 | $30.51 | 530000 |
| 2023-02-23 | 31.98 | $30.78 | 528607 |
| 2023-02-22 | 32.10 | $30.66 | 720300 |
| 2023-02-21 | 32.25 | $31.11 | 804601 |
| 2023-02-17 | 32.37 | $31.99 | 603388 |
| 2023-02-16 | 32.42 | $31.85 | 507400 |
| 2023-02-15 | 32.47 | $32.82 | 546500 |
| 2023-02-14 | 32.44 | $32.14 | 701700 |
| 2023-02-13 | 32.47 | $32.49 | 525247 |
| 2023-02-10 | 32.47 | $32.21 | 578600 |
| 2023-02-09 | 32.50 | $32.34 | 666400 |
| 2023-02-08 | 32.51 | $33.29 | 719149 |
| 2023-02-07 | 32.43 | $33.50 | 729236 |
| 2023-02-06 | 32.32 | $32.97 | 587413 |
| 2023-02-03 | 32.25 | $33.36 | 916900 |
| 2023-02-02 | 32.13 | $33.32 | 925700 |
| 2023-02-01 | 32.01 | $32.42 | 1.0M |
| 2023-01-31 | 31.96 | $32.11 | 4.0M |
| 2023-01-30 | 31.95 | $32.39 | 900510 |
| 2023-01-27 | 31.90 | $32.65 | 1.4M |
| 2023-01-26 | 31.82 | $31.51 | 704900 |
| 2023-01-25 | 31.85 | $31.40 | 592700 |
| 2023-01-24 | 31.90 | $31.61 | 348524 |
| 2023-01-23 | 31.93 | $32.09 | 548700 |
| 2023-01-20 | 31.92 | $31.92 | 496339 |
| 2023-01-19 | 31.91 | $31.20 | 652732 |
| 2023-01-18 | 31.99 | $31.46 | 602800 |
| 2023-01-17 | 32.05 | $32.82 | 513620 |
| 2023-01-13 | 31.96 | $32.76 | 298902 |
| 2023-01-12 | 31.88 | $32.85 | 321400 |
| 2023-01-11 | 31.78 | $32.50 | 400044 |
| 2023-01-10 | 31.70 | $32.25 | 329532 |
| 2023-01-09 | 31.64 | $31.89 | 353449 |
| 2023-01-06 | 31.62 | $31.90 | 312638 |
| 2023-01-05 | 31.59 | $30.94 | 341800 |
| 2023-01-04 | 31.66 | $31.52 | 411900 |
| 2023-01-03 | 31.67 | $31.72 | 415800 |
| 2022-12-30 | 31.67 | $31.19 | 454884 |
| 2022-12-29 | 31.72 | $31.54 | 307648 |
| 2022-12-28 | 31.74 | $31.13 | 323200 |
| 2022-12-27 | 31.80 | $31.74 | 322500 |
| 2022-12-23 | 31.81 | $31.59 | 218500 |
| 2022-12-22 | 31.83 | $31.07 | 534300 |
| 2022-12-21 | 31.91 | $31.53 | 512000 |
| 2022-12-20 | 31.95 | $31.32 | 819500 |
| 2022-12-19 | 32.02 | $30.58 | 525200 |
| 2022-12-16 | 32.17 | $30.08 | 3.5M |
| 2022-12-15 | 32.39 | $29.60 | 1.1M |
| 2022-12-14 | 32.68 | $30.69 | 617920 |
| 2022-12-13 | 32.89 | $32.04 | 665500 |
| 2022-12-12 | 32.98 | $32.66 | 598746 |
| 2022-12-09 | 33.01 | $32.81 | 487700 |
| 2022-12-08 | 33.03 | $33.31 | 740523 |
| 2022-12-07 | 33.00 | $32.50 | 761412 |
| 2022-12-06 | 33.06 | $32.57 | 527600 |
| 2022-12-05 | 33.11 | $32.88 | 991009 |
| 2022-12-02 | 33.13 | $34.94 | 562600 |
| 2022-12-01 | 32.94 | $34.40 | 374900 |
| 2022-11-30 | 32.79 | $34.38 | 713600 |
| 2022-11-29 | 32.62 | $33.87 | 412929 |
| 2022-11-28 | 32.49 | $33.59 | 563200 |
| 2022-11-25 | 32.37 | $34.01 | 133700 |
| 2022-11-23 | 32.20 | $33.72 | 463218 |
| 2022-11-22 | 32.04 | $33.83 | 470630 |
| 2022-11-21 | 31.85 | $33.13 | 395227 |
| 2022-11-18 | 31.72 | $32.75 | 821000 |
| 2022-11-17 | 31.61 | $31.81 | 363511 |
| 2022-11-16 | 31.59 | $32.11 | 302500 |
| 2022-11-15 | 31.53 | $32.72 | 649300 |
| 2022-11-14 | 31.41 | $32.26 | 561500 |
| 2022-11-11 | 31.32 | $32.72 | 644128 |
| 2022-11-10 | 31.17 | $32.76 | 697800 |
| 2022-11-09 | 31.01 | $31.11 | 447700 |
| 2022-11-08 | 30.99 | $31.45 | 501041 |
| 2022-11-07 | 30.95 | $31.36 | 484204 |
| 2022-11-04 | 30.90 | $31.11 | 436043 |
| 2022-11-03 | 30.88 | $30.40 | 483524 |
| 2022-11-02 | 30.93 | $30.35 | 674449 |
| 2022-11-01 | 30.99 | $30.70 | 468200 |
| 2022-10-31 | 31.02 | $30.90 | 644800 |
| 2022-10-28 | 31.04 | $31.00 | 879108 |
| 2022-10-27 | 31.04 | $30.43 | 488600 |
| 2022-10-26 | 31.11 | $30.10 | 699200 |
| 2022-10-25 | 31.21 | $30.34 | 715100 |
| 2022-10-24 | 31.30 | $30.45 | 411239 |
| 2022-10-21 | 31.39 | $30.63 | 703332 |
| 2022-10-20 | 31.47 | $30.53 | 320100 |
| 2022-10-19 | 31.57 | $31.97 | 359715 |
| 2022-10-18 | 31.53 | $32.43 | 218300 |
| 2022-10-17 | 31.44 | $32.39 | 286349 |
| 2022-10-14 | 31.33 | $31.46 | 233118 |
| 2022-10-13 | 31.32 | $31.45 | 313140 |
| 2022-10-12 | 31.31 | $30.32 | 216129 |
| 2022-10-11 | 31.41 | $30.65 | 276600 |
| 2022-10-10 | 31.49 | $30.85 | 185400 |
| 2022-10-07 | 31.56 | $30.83 | 253600 |
| 2022-10-06 | 31.64 | $31.51 | 257300 |
| 2022-10-05 | 31.65 | $31.94 | 163400 |
| 2022-10-04 | 31.62 | $32.00 | 273139 |
| 2022-10-03 | 31.58 | $30.76 | 310100 |
| 2022-09-30 | 31.67 | $30.23 | 489522 |
| 2022-09-29 | 31.82 | $30.46 | 394900 |
| 2022-09-28 | 31.96 | $30.70 | 401707 |
| 2022-09-27 | 32.09 | $30.43 | 263200 |
| 2022-09-26 | 32.27 | $31.10 | 291800 |
| 2022-09-23 | 32.39 | $31.44 | 235708 |
| 2022-09-22 | 32.49 | $31.85 | 271711 |
| 2022-09-21 | 32.56 | $32.31 | 304137 |
| 2022-09-20 | 32.58 | $32.87 | 255300 |
| 2022-09-19 | 32.55 | $32.75 | 260900 |
| 2022-09-16 | 32.53 | $31.89 | 624100 |
| 2022-09-15 | 32.60 | $31.84 | 360000 |
| 2022-09-14 | 32.68 | $31.30 | 354813 |
| 2022-09-13 | 32.83 | $31.53 | 338335 |
| 2022-09-12 | 32.96 | $32.40 | 362700 |
| 2022-09-09 | 33.02 | $31.87 | 397221 |
| 2022-09-08 | 33.14 | $31.55 | 379904 |
| 2022-09-07 | 33.31 | $31.63 | 324000 |
| 2022-09-06 | 33.49 | $31.45 | 314600 |
| 2022-09-02 | 33.70 | $32.28 | 219300 |
| 2022-09-01 | 33.85 | $32.39 | 277900 |
| 2022-08-31 | 34.01 | $32.32 | 248045 |
| 2022-08-30 | 34.18 | $32.80 | 212326 |
| 2022-08-29 | 34.33 | $32.64 | 348314 |
| 2022-08-26 | 34.51 | $33.31 | 208300 |
| 2022-08-25 | 34.63 | $33.88 | 227349 |
| 2022-08-24 | 34.71 | $33.44 | 141047 |
| 2022-08-23 | 34.84 | $33.76 | 213400 |
| 2022-08-22 | 34.96 | $34.00 | 218704 |
| 2022-08-19 | 35.06 | $35.07 | 257239 |
| 2022-08-18 | 35.06 | $35.43 | 215528 |
| 2022-08-17 | 35.02 | $35.14 | 369200 |
| 2022-08-16 | 35.01 | $35.85 | 517316 |
| 2022-08-15 | 34.92 | $35.60 | 431645 |
| 2022-08-12 | 34.85 | $35.25 | 756800 |
| 2022-08-11 | 34.80 | $34.74 | 515200 |
| 2022-08-10 | 34.81 | $34.33 | 625300 |
| 2022-08-09 | 34.86 | $34.40 | 756618 |
| 2022-08-08 | 34.91 | $34.52 | 991546 |
| 2022-08-05 | 34.95 | $36.75 | 175200 |
| 2022-08-04 | 34.76 | $36.35 | 123013 |
| 2022-08-03 | 34.59 | $36.45 | 194507 |
| 2022-08-02 | 34.40 | $36.11 | 153132 |
| 2022-08-01 | 34.22 | $36.56 | 356101 |
| 2022-07-29 | 33.97 | $35.78 | 215529 |
| 2022-07-28 | 33.78 | $35.44 | 220300 |
| 2022-07-27 | 33.60 | $35.27 | 287100 |
| 2022-07-26 | 33.43 | $34.26 | 187600 |
| 2022-07-25 | 33.34 | $34.40 | 242707 |
| 2022-07-22 | 33.23 | $33.78 | 194200 |
| 2022-07-21 | 33.17 | $34.07 | 256621 |
| 2022-07-20 | 33.08 | $34.15 | 225600 |
| 2022-07-19 | 32.96 | $33.67 | 349100 |
| 2022-07-18 | 32.89 | $32.64 | 193031 |
| 2022-07-15 | 32.92 | $32.65 | 347600 |
| 2022-07-14 | 32.95 | $31.49 | 133700 |
| 2022-07-13 | 33.10 | $32.22 | 190412 |
| 2022-07-12 | 33.19 | $33.19 | 192823 |
| 2022-07-11 | 33.19 | $33.08 | 146048 |
| 2022-07-08 | 33.20 | $33.39 | 234336 |
| 2022-07-07 | 33.18 | $33.13 | 231400 |
| 2022-07-06 | 33.19 | $33.02 | 388727 |
| 2022-07-05 | 33.21 | $33.57 | 461441 |
| 2022-07-01 | 33.17 | $33.61 | 277700 |
| 2022-06-30 | 33.12 | $33.04 | 336920 |
| 2022-06-29 | 33.13 | $33.02 | 239322 |
| 2022-06-28 | 33.14 | $33.74 | 364600 |
| 2022-06-27 | 33.08 | $33.73 | 304529 |
| 2022-06-24 | 33.01 | $32.98 | 1.2M |
| 2022-06-23 | 33.01 | $32.85 | 238031 |
| 2022-06-22 | 33.03 | $33.50 | 253806 |
| 2022-06-21 | 32.98 | $33.30 | 297400 |
| 2022-06-17 | 32.95 | $32.62 | 1.1M |
| 2022-06-16 | 32.98 | $31.64 | 340643 |
| 2022-06-15 | 33.12 | $32.23 | 415813 |
| 2022-06-14 | 33.22 | $31.98 | 399312 |
| 2022-06-13 | 33.35 | $31.46 | 258100 |
| 2022-06-10 | 33.54 | $31.93 | 253600 |
| 2022-06-09 | 33.71 | $32.76 | 251243 |
| 2022-06-08 | 33.81 | $33.83 | 167516 |
| 2022-06-07 | 33.81 | $34.36 | 198600 |
| 2022-06-06 | 33.75 | $34.45 | 351218 |
| 2022-06-03 | 33.68 | $34.25 | 195813 |
| 2022-06-02 | 33.62 | $34.44 | 257885 |
| 2022-06-01 | 33.53 | $33.99 | 237220 |
| 2022-05-31 | 33.49 | $34.24 | 293348 |
| 2022-05-27 | 33.41 | $34.46 | 186800 |
| 2022-05-26 | 33.30 | $33.79 | 229523 |
| 2022-05-25 | 33.24 | $33.44 | 244800 |
| 2022-05-24 | 33.22 | $33.40 | 191100 |
| 2022-05-23 | 33.21 | $33.64 | 205300 |
| 2022-05-20 | 33.16 | $32.40 | 196207 |
| 2022-05-19 | 33.24 | $32.16 | 322000 |
| 2022-05-18 | 33.35 | $32.75 | 318200 |
| 2022-05-17 | 33.42 | $33.47 | 267913 |
| 2022-05-16 | 33.41 | $32.32 | 334322 |
| 2022-05-13 | 33.53 | $32.97 | 245100 |
| 2022-05-12 | 33.59 | $32.62 | 360600 |
| 2022-05-11 | 33.69 | $32.70 | 263535 |
| 2022-05-10 | 33.79 | $32.93 | 290700 |
| 2022-05-09 | 33.88 | $33.61 | 241619 |
| 2022-05-06 | 33.91 | $33.91 | 318315 |
| 2022-05-05 | 33.91 | $34.24 | 231200 |
| 2022-05-04 | 33.88 | $34.71 | 247333 |
| 2022-05-03 | 33.79 | $33.72 | 262600 |
| 2022-05-02 | 33.79 | $33.54 | 342900 |
| 2022-04-29 | 33.82 | $32.50 | 314008 |
| 2022-04-28 | 33.96 | $33.23 | 183100 |
| 2022-04-27 | 34.04 | $33.04 | 284600 |
| 2022-04-26 | 34.14 | $33.02 | 269624 |
| 2022-04-25 | 34.26 | $33.89 | 355248 |
| 2022-04-22 | 34.30 | $34.01 | 238000 |
| 2022-04-21 | 34.33 | $34.88 | 297200 |
| 2022-04-20 | 34.27 | $35.21 | 259549 |
| 2022-04-19 | 34.17 | $34.35 | 333130 |
| 2022-04-18 | 34.15 | $32.96 | 203100 |
| 2022-04-14 | 34.28 | $32.87 | 211236 |
| 2022-04-13 | 34.43 | $33.39 | 160500 |
| 2022-04-12 | 34.54 | $33.03 | 298200 |
| 2022-04-11 | 34.70 | $33.64 | 274300 |
| 2022-04-08 | 34.81 | $33.33 | 270729 |
| 2022-04-07 | 34.96 | $33.46 | 386810 |
| 2022-04-06 | 35.12 | $34.29 | 499800 |
| 2022-04-05 | 35.21 | $34.36 | 319508 |
| 2022-04-04 | 35.30 | $34.51 | 269400 |
| 2022-04-01 | 35.38 | $34.34 | 678836 |
| 2022-03-31 | 35.49 | $35.02 | 502601 |
| 2022-03-30 | 35.54 | $35.79 | 634322 |
| 2022-03-29 | 35.51 | $36.06 | 341500 |
| 2022-03-28 | 35.46 | $35.48 | 211719 |
| 2022-03-25 | 35.45 | $36.00 | 186800 |
| 2022-03-24 | 35.40 | $35.03 | 209600 |
| 2022-03-23 | 35.44 | $34.47 | 325912 |
| 2022-03-22 | 35.54 | $35.79 | 190300 |
| 2022-03-21 | 35.51 | $35.54 | 301629 |
| 2022-03-18 | 35.51 | $35.82 | 1.7M |
| 2022-03-17 | 35.47 | $35.92 | 344506 |
| 2022-03-16 | 35.43 | $36.61 | 396702 |
| 2022-03-15 | 35.30 | $35.22 | 649244 |
| 2022-03-14 | 35.31 | $35.73 | 725900 |
| 2022-03-11 | 35.27 | $34.94 | 384000 |
| 2022-03-10 | 35.30 | $34.68 | 436512 |
| 2022-03-09 | 35.37 | $33.51 | 631800 |
| 2022-03-08 | 35.56 | $32.43 | 487114 |
| 2022-03-07 | 35.89 | $32.57 | 368400 |
| 2022-03-04 | 36.24 | $33.75 | 375900 |
| 2022-03-03 | 36.50 | $35.96 | 535729 |
| 2022-03-02 | 36.56 | $36.03 | 361400 |
| 2022-03-01 | 36.62 | $34.60 | 658300 |
| 2022-02-28 | 36.83 | $36.65 | 574200 |
| 2022-02-25 | 36.85 | $36.80 | 562337 |
| 2022-02-24 | 36.85 | $35.51 | 289000 |
| 2022-02-23 | 36.99 | $36.43 | 246800 |
| 2022-02-22 | 37.05 | $37.13 | 231800 |
| 2022-02-18 | 37.05 | $37.21 | 253700 |
| 2022-02-17 | 37.03 | $36.77 | 175700 |
| 2022-02-16 | 37.06 | $37.91 | 162206 |
| 2022-02-15 | 36.97 | $37.68 | 324147 |
| 2022-02-14 | 36.89 | $37.01 | 308528 |
| 2022-02-11 | 36.88 | $36.98 | 370449 |
| 2022-02-10 | 36.87 | $37.25 | 285548 |
| 2022-02-09 | 36.83 | $37.42 | 371615 |
| 2022-02-08 | 36.77 | $37.81 | 579332 |
| 2022-02-07 | 36.66 | $36.24 | 223000 |
| 2022-02-04 | 36.70 | $35.86 | 331700 |
| 2022-02-03 | 36.79 | $35.78 | 319800 |
| 2022-02-02 | 36.89 | $36.26 | 326500 |
| 2022-02-01 | 36.96 | $36.57 | 246347 |
| 2022-01-31 | 37.00 | $36.50 | 310321 |
| 2022-01-28 | 37.06 | $36.69 | 325500 |
| 2022-01-27 | 37.09 | $36.67 | 278100 |
| 2022-01-26 | 37.14 | $37.52 | 309908 |
| 2022-01-25 | 37.10 | $37.72 | 488948 |
| 2022-01-24 | 37.03 | $37.71 | 507300 |
| 2022-01-21 | 36.96 | $37.15 | 629310 |
| 2022-01-20 | 36.94 | $37.07 | 475100 |
| 2022-01-19 | 36.93 | $37.38 | 343500 |
| 2022-01-18 | 36.88 | $38.67 | 529911 |
| 2022-01-14 | 36.69 | $39.15 | 483911 |
| 2022-01-13 | 36.43 | $38.26 | 273700 |
| 2022-01-12 | 36.24 | $37.70 | 319600 |
| 2022-01-11 | 36.09 | $37.89 | 190700 |
| 2022-01-10 | 35.90 | $38.33 | 401800 |
| 2022-01-07 | 35.64 | $38.16 | 248316 |
| 2022-01-06 | 35.38 | $37.74 | 230049 |
| 2022-01-05 | 35.13 | $36.07 | 165700 |
| 2022-01-04 | 35.03 | $36.53 | 213806 |
| 2022-01-03 | 34.87 | $35.91 | 190000 |
| 2021-12-31 | 34.76 | $35.39 | 206700 |
| 2021-12-30 | 34.70 | $34.93 | 142112 |
| 2021-12-29 | 34.67 | $35.29 | 119200 |
| 2021-12-28 | 34.61 | $35.25 | 144400 |
| 2021-12-27 | 34.54 | $34.85 | 156147 |
| 2021-12-23 | 34.51 | $34.54 | 106847 |
| 2021-12-22 | 34.50 | $34.31 | 178717 |
| 2021-12-21 | 34.52 | $34.17 | 182837 |
| 2021-12-20 | 34.56 | $33.50 | 401628 |
| 2021-12-17 | 34.67 | $33.29 | 2.1M |
| 2021-12-16 | 34.82 | $33.94 | 312110 |
| 2021-12-15 | 34.91 | $33.36 | 697044 |
| 2021-12-14 | 35.07 | $33.85 | 205930 |
| 2021-12-13 | 35.20 | $33.44 | 188900 |
| 2021-12-10 | 35.39 | $34.42 | 121400 |
| 2021-12-09 | 35.49 | $34.21 | 122400 |
| 2021-12-08 | 35.63 | $34.81 | 148500 |
| 2021-12-07 | 35.71 | $35.13 | 279300 |
| 2021-12-06 | 35.77 | $35.41 | 409300 |
| 2021-12-03 | 35.81 | $34.80 | 246400 |
| 2021-12-02 | 35.92 | $35.43 | 295731 |
| 2021-12-01 | 35.97 | $33.63 | 242600 |
| 2021-11-30 | 36.21 | $33.77 | 262800 |
| 2021-11-29 | 36.47 | $34.27 | 295500 |
| 2021-11-26 | 36.70 | $34.49 | 223200 |
| 2021-11-24 | 36.94 | $36.35 | 114900 |
| 2021-11-23 | 37.00 | $36.65 | 325703 |
| 2021-11-22 | 37.03 | $36.69 | 292544 |
| 2021-11-19 | 37.07 | $36.78 | 147000 |
| 2021-11-18 | 37.10 | $37.10 | 163100 |
| 2021-11-17 | 37.10 | $37.08 | 256600 |
| 2021-11-16 | 37.10 | $37.59 | 253104 |
| 2021-11-15 | 37.05 | $37.50 | 263260 |
| 2021-11-12 | 37.00 | $37.22 | 212200 |
| 2021-11-11 | 36.98 | $38.07 | 277855 |
| 2021-11-10 | 36.87 | $38.31 | 488714 |
| 2021-11-09 | 36.72 | $37.59 | 264446 |
| 2021-11-08 | 36.62 | $37.97 | 179800 |
| 2021-11-05 | 36.48 | $37.85 | 280811 |
| 2021-11-04 | 36.34 | $37.02 | 209600 |
| 2021-11-03 | 36.27 | $37.56 | 261706 |
| 2021-11-02 | 36.13 | $36.98 | 208903 |
| 2021-11-01 | 36.04 | $37.75 | 279337 |
| 2021-10-29 | 35.86 | $36.43 | 247200 |
| 2021-10-28 | 35.80 | $37.11 | 208920 |
| 2021-10-27 | 35.66 | $35.95 | 194800 |
| 2021-10-26 | 35.63 | $37.38 | 340130 |
| 2021-10-25 | 35.45 | $37.09 | 165000 |
| 2021-10-22 | 35.27 | $36.80 | 232010 |
| 2021-10-21 | 35.11 | $36.34 | 210700 |
| 2021-10-20 | 34.99 | $35.99 | 284500 |
| 2021-10-19 | 34.88 | $35.14 | 214219 |
| 2021-10-18 | 34.85 | $35.58 | 148300 |
| 2021-10-15 | 34.78 | $36.21 | 228711 |
| 2021-10-14 | 34.62 | $36.63 | 113903 |
| 2021-10-13 | 34.41 | $36.15 | 109200 |
| 2021-10-12 | 34.23 | $36.52 | 136900 |
| 2021-10-11 | 33.99 | $36.15 | 99100 |
| 2021-10-08 | 33.76 | $36.40 | 126800 |
| 2021-10-07 | 33.48 | $36.11 | 301106 |
| 2021-10-06 | 33.21 | $35.86 | 392019 |
| 2021-10-05 | 32.93 | $35.38 | 398749 |
| 2021-10-04 | 32.67 | $35.75 | 378400 |
| 2021-10-01 | 32.35 | $35.01 | 289412 |
| 2021-09-30 | 32.07 | $33.81 | 281900 |
| 2021-09-29 | 31.88 | $33.83 | 125300 |
| 2021-09-28 | 31.68 | $33.43 | 138723 |
| 2021-09-27 | 31.49 | $33.94 | 216306 |
| 2021-09-24 | 31.24 | $32.76 | 220700 |
| 2021-09-23 | 31.08 | $32.27 | 262926 |
| 2021-09-22 | 30.95 | $31.05 | 171205 |
| 2021-09-21 | 30.94 | $30.40 | 203500 |
| 2021-09-20 | 31.00 | $30.64 | 329300 |
| 2021-09-17 | 31.03 | $31.61 | 926600 |
| 2021-09-16 | 30.97 | $30.34 | 186720 |
| 2021-09-15 | 31.04 | $30.21 | 243200 |
| 2021-09-14 | 31.13 | $29.62 | 248300 |
| 2021-09-13 | 31.29 | $30.44 | 195438 |
| 2021-09-10 | 31.38 | $30.19 | 164511 |
| 2021-09-09 | 31.50 | $30.77 | 140200 |
| 2021-09-08 | 31.58 | $30.78 | 144318 |
| 2021-09-07 | 31.66 | $31.17 | 161603 |
| 2021-09-03 | 31.71 | $31.56 | 153700 |
| 2021-09-02 | 31.73 | $31.72 | 244100 |
| 2021-09-01 | 31.73 | $31.73 | 103900 |
| 2021-08-31 | 31.73 | $31.94 | 138600 |
| 2021-08-30 | 31.71 | $31.60 | 157800 |
| 2021-08-27 | 31.72 | $32.45 | 240301 |
| 2021-08-26 | 31.64 | $31.00 | 162400 |
| 2021-08-25 | 31.71 | $31.82 | 162306 |
| 2021-08-24 | 31.70 | $31.85 | 141400 |
| 2021-08-23 | 31.68 | $31.89 | 138400 |
| 2021-08-20 | 31.66 | $31.58 | 130300 |
| 2021-08-19 | 31.67 | $30.74 | 200900 |
| 2021-08-18 | 31.77 | $31.21 | 141000 |
| 2021-08-17 | 31.83 | $31.67 | 99800 |
| 2021-08-16 | 31.85 | $32.07 | 142600 |
| 2021-08-13 | 31.82 | $32.44 | 81926 |
| 2021-08-12 | 31.76 | $32.85 | 182807 |
| 2021-08-11 | 31.64 | $33.12 | 150738 |
| 2021-08-10 | 31.49 | $32.54 | 167100 |
| 2021-08-09 | 31.38 | $31.93 | 128448 |
| 2021-08-06 | 31.32 | $32.19 | 189800 |
| 2021-08-05 | 31.23 | $30.81 | 129500 |
| 2021-08-04 | 31.27 | $29.74 | 116012 |
| 2021-08-03 | 31.43 | $30.39 | 262800 |
| 2021-08-02 | 31.54 | $30.12 | 221000 |
| 2021-07-30 | 31.69 | $30.39 | 141103 |
| 2021-07-29 | 31.83 | $30.88 | 133400 |
| 2021-07-28 | 31.93 | $30.73 | 116400 |
| 2021-07-27 | 32.05 | $30.31 | 114100 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
33.30
2026-07-24
Close Price
$33.49
Vol: 872413
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
19.91
Average
29.03
Maximum
37.63
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 33.30 | $33.49 | 872413 |
| 2026-07-23 | 33.27 | $33.05 | 1.2M |
| 2026-07-22 | 33.27 | $33.38 | 746900 |
| 2026-07-21 | 33.24 | $33.65 | 933500 |
| 2026-07-20 | 33.18 | $33.50 | 1.1M |
| 2026-07-17 | 33.11 | $33.89 | 1.0M |
| 2026-07-16 | 32.99 | $34.33 | 1.5M |
| 2026-07-15 | 32.81 | $33.23 | 1.3M |
| 2026-07-14 | 32.73 | $32.98 | 687000 |
| 2026-07-13 | 32.67 | $32.97 | 679602 |
| 2026-07-10 | 32.60 | $32.92 | 960400 |
| 2026-07-09 | 32.53 | $32.53 | 970820 |
| 2026-07-08 | 32.48 | $31.85 | 1.5M |
| 2026-07-07 | 32.50 | $32.64 | 763700 |
| 2026-07-06 | 32.42 | $33.18 | 687621 |
| 2026-07-02 | 32.28 | $33.28 | 863500 |
| 2026-07-01 | 32.11 | $33.98 | 1.2M |
| 2026-06-30 | 31.86 | $33.25 | 1.2M |
| 2026-06-29 | 31.66 | $33.10 | 1.4M |
| 2026-06-26 | 31.46 | $33.45 | 5.5M |
| 2026-06-25 | 31.21 | $32.46 | 989949 |
| 2026-06-24 | 31.04 | $32.26 | 859510 |
| 2026-06-23 | 30.89 | $31.70 | 683131 |
| 2026-06-22 | 30.78 | $31.17 | 827818 |
| 2026-06-18 | 30.73 | $30.84 | 1.7M |
| 2026-06-17 | 30.70 | $30.60 | 1.6M |
| 2026-06-16 | 30.69 | $31.27 | 941600 |
| 2026-06-15 | 30.61 | $31.12 | 859400 |
| 2026-06-12 | 30.54 | $32.08 | 673110 |
| 2026-06-11 | 30.37 | $31.32 | 643550 |
| 2026-06-10 | 30.27 | $30.88 | 887900 |
| 2026-06-09 | 30.20 | $30.78 | 745300 |
| 2026-06-08 | 30.15 | $30.17 | 431644 |
| 2026-06-05 | 30.15 | $30.16 | 666221 |
| 2026-06-04 | 30.17 | $30.17 | 581500 |
| 2026-06-03 | 30.18 | $29.30 | 606100 |
| 2026-06-02 | 30.29 | $30.20 | 681400 |
| 2026-06-01 | 30.31 | $29.72 | 806346 |
| 2026-05-29 | 30.39 | $30.31 | 529135 |
| 2026-05-28 | 30.42 | $30.23 | 706525 |
| 2026-05-27 | 30.46 | $30.37 | 560231 |
| 2026-05-26 | 30.49 | $30.65 | 767000 |
| 2026-05-22 | 30.50 | $30.49 | 615904 |
| 2026-05-21 | 30.53 | $30.50 | 655207 |
| 2026-05-20 | 30.57 | $30.62 | 835900 |
| 2026-05-19 | 30.60 | $29.77 | 665000 |
| 2026-05-18 | 30.72 | $30.19 | 669710 |
| 2026-05-15 | 30.82 | $29.80 | 710000 |
| 2026-05-14 | 30.97 | $30.32 | 819921 |
| 2026-05-13 | 31.07 | $30.01 | 750800 |
| 2026-05-12 | 31.22 | $30.46 | 829803 |
| 2026-05-11 | 31.33 | $30.38 | 851000 |
| 2026-05-08 | 31.46 | $31.09 | 639900 |
| 2026-05-07 | 31.53 | $31.04 | 862741 |
| 2026-05-06 | 31.61 | $31.36 | 744500 |
| 2026-05-05 | 31.66 | $30.90 | 868903 |
| 2026-05-04 | 31.76 | $30.92 | 724018 |
| 2026-05-01 | 31.86 | $31.31 | 809709 |
| 2026-04-30 | 31.91 | $31.47 | 1.2M |
| 2026-04-29 | 31.94 | $31.28 | 1.6M |
| 2026-04-28 | 31.99 | $31.73 | 1.0M |
| 2026-04-27 | 31.99 | $31.63 | 981615 |
| 2026-04-24 | 31.98 | $31.25 | 1.6M |
| 2026-04-23 | 32.00 | $32.02 | 829900 |
| 2026-04-22 | 31.95 | $32.05 | 542700 |
| 2026-04-21 | 31.87 | $32.25 | 468600 |
| 2026-04-20 | 31.77 | $32.67 | 444507 |
| 2026-04-17 | 31.61 | $32.73 | 715321 |
| 2026-04-16 | 31.43 | $32.16 | 652427 |
| 2026-04-15 | 31.29 | $32.25 | 550000 |
| 2026-04-14 | 31.14 | $32.37 | 536721 |
| 2026-04-13 | 30.95 | $32.29 | 677300 |
| 2026-04-10 | 30.77 | $32.37 | 638808 |
| 2026-04-09 | 30.56 | $32.71 | 666849 |
| 2026-04-08 | 30.32 | $32.08 | 844000 |
| 2026-04-07 | 30.13 | $31.06 | 610846 |
| 2026-04-06 | 30.03 | $30.80 | 420808 |
| 2026-04-02 | 29.96 | $30.47 | 640200 |
| 2026-04-01 | 29.92 | $30.58 | 620544 |
| 2026-03-31 | 29.87 | $30.29 | 646800 |
| 2026-03-30 | 29.86 | $29.45 | 535100 |
| 2026-03-27 | 29.94 | $29.36 | 555300 |
| 2026-03-26 | 30.03 | $29.94 | 422700 |
| 2026-03-25 | 30.09 | $30.14 | 671943 |
| 2026-03-24 | 30.14 | $29.93 | 515000 |
| 2026-03-23 | 30.22 | $30.01 | 797500 |
| 2026-03-20 | 30.30 | $29.33 | 2.6M |
| 2026-03-19 | 30.47 | $29.22 | 631000 |
| 2026-03-18 | 30.67 | $29.20 | 846420 |
| 2026-03-17 | 30.89 | $29.84 | 832303 |
| 2026-03-16 | 31.07 | $30.15 | 924100 |
| 2026-03-13 | 31.23 | $29.81 | 695326 |
| 2026-03-12 | 31.45 | $30.16 | 724510 |
| 2026-03-11 | 31.65 | $30.59 | 1.6M |
| 2026-03-10 | 31.82 | $31.15 | 1.2M |
| 2026-03-09 | 31.96 | $30.65 | 960113 |
| 2026-03-06 | 32.17 | $30.29 | 627623 |
| 2026-03-05 | 32.43 | $30.97 | 558368 |
| 2026-03-04 | 32.65 | $31.48 | 481909 |
| 2026-03-03 | 32.83 | $31.35 | 617405 |
| 2026-03-02 | 33.03 | $32.02 | 831337 |
| 2026-02-27 | 33.18 | $31.12 | 1.1M |
| 2026-02-26 | 33.42 | $32.90 | 599212 |
| 2026-02-25 | 33.50 | $32.89 | 584500 |
| 2026-02-24 | 33.58 | $32.37 | 812033 |
| 2026-02-23 | 33.72 | $32.14 | 780000 |
| 2026-02-20 | 33.88 | $33.75 | 720000 |
| 2026-02-19 | 33.90 | $33.49 | 407300 |
| 2026-02-18 | 33.95 | $33.62 | 634949 |
| 2026-02-17 | 33.98 | $33.63 | 554033 |
| 2026-02-13 | 34.01 | $33.23 | 995900 |
| 2026-02-12 | 34.09 | $33.35 | 528200 |
| 2026-02-11 | 34.15 | $33.94 | 554912 |
| 2026-02-10 | 34.14 | $34.35 | 493609 |
| 2026-02-09 | 34.09 | $34.76 | 818300 |
| 2026-02-06 | 33.99 | $35.09 | 1.0M |
| 2026-02-05 | 33.85 | $34.65 | 1.2M |
| 2026-02-04 | 33.74 | $34.49 | 954446 |
| 2026-02-03 | 33.63 | $34.16 | 1.3M |
| 2026-02-02 | 33.55 | $33.39 | 933625 |
| 2026-01-30 | 33.53 | $33.44 | 964016 |
| 2026-01-29 | 33.50 | $34.12 | 1.1M |
| 2026-01-28 | 33.39 | $33.56 | 586748 |
| 2026-01-27 | 33.33 | $33.64 | 507600 |
| 2026-01-26 | 33.25 | $33.40 | 574000 |
| 2026-01-23 | 33.19 | $33.37 | 806800 |
| 2026-01-22 | 33.13 | $34.78 | 881135 |
| 2026-01-21 | 32.93 | $34.72 | 887700 |
| 2026-01-20 | 32.71 | $33.15 | 515500 |
| 2026-01-16 | 32.64 | $33.83 | 600918 |
| 2026-01-15 | 32.50 | $34.02 | 758700 |
| 2026-01-14 | 32.33 | $32.81 | 554143 |
| 2026-01-13 | 32.27 | $32.34 | 612000 |
| 2026-01-12 | 32.26 | $32.33 | 430100 |
| 2026-01-09 | 32.26 | $32.71 | 458000 |
| 2026-01-08 | 32.22 | $33.03 | 661713 |
| 2026-01-07 | 32.14 | $32.36 | 533600 |
| 2026-01-06 | 32.13 | $32.54 | 559500 |
| 2026-01-05 | 32.10 | $32.53 | 680338 |
| 2026-01-02 | 32.07 | $31.61 | 550211 |
| 2025-12-31 | 32.13 | $31.42 | 1.1M |
| 2025-12-30 | 32.22 | $31.41 | 418836 |
| 2025-12-29 | 32.30 | $31.90 | 309931 |
| 2025-12-26 | 32.34 | $32.30 | 258519 |
| 2025-12-24 | 32.34 | $32.49 | 264000 |
| 2025-12-23 | 32.31 | $32.45 | 588330 |
| 2025-12-22 | 32.28 | $32.42 | 584700 |
| 2025-12-19 | 32.25 | $31.82 | 4.0M |
| 2025-12-18 | 32.26 | $31.95 | 1.0M |
| 2025-12-17 | 32.24 | $31.98 | 824256 |
| 2025-12-16 | 32.22 | $32.26 | 740240 |
| 2025-12-15 | 32.15 | $32.69 | 762400 |
| 2025-12-12 | 32.03 | $32.57 | 853600 |
| 2025-12-11 | 31.90 | $32.85 | 621412 |
| 2025-12-10 | 31.75 | $32.67 | 935648 |
| 2025-12-09 | 31.60 | $32.20 | 672916 |
| 2025-12-08 | 31.49 | $32.66 | 907220 |
| 2025-12-05 | 31.33 | $32.33 | 617000 |
| 2025-12-04 | 31.19 | $32.63 | 502200 |
| 2025-12-03 | 31.01 | $32.56 | 588600 |
| 2025-12-02 | 30.83 | $31.82 | 499900 |
| 2025-12-01 | 30.72 | $31.88 | 469200 |
| 2025-11-28 | 30.59 | $31.56 | 236200 |
| 2025-11-26 | 30.48 | $31.63 | 1.1M |
| 2025-11-25 | 30.37 | $31.54 | 1.0M |
| 2025-11-24 | 30.26 | $30.70 | 504735 |
| 2025-11-21 | 30.23 | $30.56 | 582500 |
| 2025-11-20 | 30.23 | $29.40 | 431500 |
| 2025-11-19 | 30.33 | $29.71 | 457810 |
| 2025-11-18 | 30.41 | $29.54 | 600820 |
| 2025-11-17 | 30.51 | $29.20 | 451900 |
| 2025-11-14 | 30.65 | $30.46 | 513000 |
| 2025-11-13 | 30.66 | $30.02 | 673842 |
| 2025-11-12 | 30.70 | $30.80 | 584833 |
| 2025-11-11 | 30.67 | $31.20 | 499347 |
| 2025-11-10 | 30.61 | $30.94 | 459017 |
| 2025-11-07 | 30.57 | $30.91 | 745900 |
| 2025-11-06 | 30.52 | $30.56 | 720740 |
| 2025-11-05 | 30.51 | $30.60 | 653811 |
| 2025-11-04 | 30.51 | $30.27 | 476300 |
| 2025-11-03 | 30.54 | $30.44 | 620600 |
| 2025-10-31 | 30.56 | $30.30 | 580737 |
| 2025-10-30 | 30.60 | $30.48 | 486700 |
| 2025-10-29 | 30.62 | $30.85 | 691900 |
| 2025-10-28 | 30.60 | $31.07 | 875732 |
| 2025-10-27 | 30.56 | $31.42 | 672427 |
| 2025-10-24 | 30.48 | $31.44 | 517500 |
| 2025-10-23 | 30.40 | $30.12 | 331717 |
| 2025-10-22 | 30.44 | $30.11 | 403800 |
| 2025-10-21 | 30.49 | $30.24 | 443916 |
| 2025-10-20 | 30.52 | $30.27 | 447523 |
| 2025-10-17 | 30.55 | $29.24 | 814132 |
| 2025-10-16 | 30.69 | $28.80 | 1.4M |
| 2025-10-15 | 30.89 | $30.60 | 547700 |
| 2025-10-14 | 30.91 | $31.62 | 485600 |
| 2025-10-13 | 30.83 | $30.57 | 400100 |
| 2025-10-10 | 30.85 | $29.91 | 631700 |
| 2025-10-09 | 30.94 | $31.30 | 433140 |
| 2025-10-08 | 30.89 | $31.69 | 560800 |
| 2025-10-07 | 30.81 | $31.72 | 615235 |
| 2025-10-06 | 30.71 | $31.47 | 749440 |
| 2025-10-03 | 30.64 | $30.92 | 566000 |
| 2025-10-02 | 30.62 | $30.43 | 360740 |
| 2025-10-01 | 30.65 | $30.50 | 544802 |
| 2025-09-30 | 30.68 | $30.43 | 622400 |
| 2025-09-29 | 30.72 | $30.50 | 758624 |
| 2025-09-26 | 30.75 | $30.60 | 599321 |
| 2025-09-25 | 30.77 | $30.50 | 436215 |
| 2025-09-24 | 30.81 | $30.49 | 331840 |
| 2025-09-23 | 30.85 | $30.58 | 375244 |
| 2025-09-22 | 30.89 | $30.63 | 459100 |
| 2025-09-19 | 30.92 | $30.94 | 1.7M |
| 2025-09-18 | 30.92 | $31.53 | 530203 |
| 2025-09-17 | 30.84 | $30.59 | 643300 |
| 2025-09-16 | 30.85 | $30.37 | 898300 |
| 2025-09-15 | 30.88 | $30.46 | 495130 |
| 2025-09-12 | 30.89 | $30.88 | 358521 |
| 2025-09-11 | 30.85 | $30.94 | 481414 |
| 2025-09-10 | 30.80 | $30.82 | 378100 |
| 2025-09-09 | 30.75 | $30.71 | 387923 |
| 2025-09-08 | 30.69 | $31.08 | 572200 |
| 2025-09-05 | 30.59 | $31.35 | 755935 |
| 2025-09-04 | 30.43 | $31.65 | 551000 |
| 2025-09-03 | 30.23 | $30.93 | 422640 |
| 2025-09-02 | 30.09 | $30.87 | 432600 |
| 2025-08-29 | 29.94 | $31.11 | 508500 |
| 2025-08-28 | 29.74 | $30.97 | 565900 |
| 2025-08-27 | 29.55 | $31.19 | 459374 |
| 2025-08-26 | 29.32 | $30.96 | 639331 |
| 2025-08-25 | 29.11 | $30.96 | 602500 |
| 2025-08-22 | 28.88 | $30.97 | 1.3M |
| 2025-08-21 | 28.65 | $29.17 | 409900 |
| 2025-08-20 | 28.58 | $29.48 | 610500 |
| 2025-08-19 | 28.49 | $29.41 | 543941 |
| 2025-08-18 | 28.39 | $28.96 | 543500 |
| 2025-08-15 | 28.34 | $28.78 | 686926 |
| 2025-08-14 | 28.31 | $29.25 | 543647 |
| 2025-08-13 | 28.24 | $29.25 | 525807 |
| 2025-08-12 | 28.16 | $28.76 | 606604 |
| 2025-08-11 | 28.13 | $27.42 | 678500 |
| 2025-08-08 | 28.23 | $27.58 | 798003 |
| 2025-08-07 | 28.33 | $27.43 | 405800 |
| 2025-08-06 | 28.45 | $27.55 | 1.2M |
| 2025-08-05 | 28.57 | $28.04 | 808532 |
| 2025-08-04 | 28.65 | $28.05 | 489800 |
| 2025-08-01 | 28.73 | $27.64 | 1.1M |
| 2025-07-31 | 28.85 | $28.19 | 873012 |
| 2025-07-30 | 28.94 | $28.22 | 707800 |
| 2025-07-29 | 29.02 | $28.77 | 602100 |
| 2025-07-28 | 29.04 | $29.21 | 735601 |
| 2025-07-25 | 29.01 | $28.76 | 891000 |
| 2025-07-24 | 29.02 | $28.81 | 829400 |
| 2025-07-23 | 29.00 | $28.93 | 617000 |
| 2025-07-22 | 28.97 | $29.10 | 677420 |
| 2025-07-21 | 28.90 | $29.05 | 538600 |
| 2025-07-18 | 28.81 | $29.17 | 587416 |
| 2025-07-17 | 28.70 | $29.20 | 499735 |
| 2025-07-16 | 28.56 | $28.72 | 540400 |
| 2025-07-15 | 28.44 | $28.49 | 661400 |
| 2025-07-14 | 28.33 | $29.49 | 540700 |
| 2025-07-11 | 28.11 | $29.29 | 492500 |
| 2025-07-10 | 27.89 | $29.66 | 611925 |
| 2025-07-09 | 27.63 | $29.04 | 458200 |
| 2025-07-08 | 27.40 | $29.06 | 565635 |
| 2025-07-07 | 27.16 | $29.03 | 545500 |
| 2025-07-03 | 26.91 | $29.55 | 413030 |
| 2025-07-02 | 26.59 | $29.37 | 864413 |
| 2025-07-01 | 26.27 | $28.59 | 1.0M |
| 2025-06-30 | 26.01 | $27.62 | 1.4M |
| 2025-06-27 | 25.83 | $27.48 | 1.9M |
| 2025-06-26 | 25.65 | $26.68 | 589300 |
| 2025-06-25 | 25.55 | $26.12 | 610000 |
| 2025-06-24 | 25.49 | $26.05 | 432905 |
| 2025-06-23 | 25.43 | $25.77 | 429800 |
| 2025-06-20 | 25.39 | $25.00 | 826400 |
| 2025-06-18 | 25.42 | $24.85 | 514943 |
| 2025-06-17 | 25.48 | $24.62 | 494803 |
| 2025-06-16 | 25.55 | $24.77 | 520800 |
| 2025-06-13 | 25.62 | $24.91 | 509900 |
| 2025-06-12 | 25.69 | $25.79 | 456100 |
| 2025-06-11 | 25.66 | $26.00 | 698000 |
| 2025-06-10 | 25.62 | $26.53 | 591836 |
| 2025-06-09 | 25.52 | $26.26 | 546220 |
| 2025-06-06 | 25.44 | $25.90 | 578200 |
| 2025-06-05 | 25.39 | $25.47 | 406235 |
| 2025-06-04 | 25.37 | $25.59 | 485600 |
| 2025-06-03 | 25.34 | $26.00 | 700200 |
| 2025-06-02 | 25.26 | $25.56 | 726600 |
| 2025-05-30 | 25.22 | $25.83 | 1.1M |
| 2025-05-29 | 25.14 | $25.05 | 414724 |
| 2025-05-28 | 25.13 | $24.91 | 362200 |
| 2025-05-27 | 25.13 | $25.22 | 304600 |
| 2025-05-23 | 25.09 | $24.57 | 279700 |
| 2025-05-22 | 25.11 | $24.61 | 277800 |
| 2025-05-21 | 25.13 | $24.70 | 318439 |
| 2025-05-20 | 25.13 | $25.56 | 259322 |
| 2025-05-19 | 25.03 | $25.72 | 373500 |
| 2025-05-16 | 24.91 | $25.84 | 443016 |
| 2025-05-15 | 24.76 | $25.87 | 217525 |
| 2025-05-14 | 24.59 | $25.76 | 347515 |
| 2025-05-13 | 24.42 | $25.87 | 320249 |
| 2025-05-12 | 24.22 | $25.66 | 416902 |
| 2025-05-09 | 24.03 | $24.75 | 228000 |
| 2025-05-08 | 23.90 | $24.92 | 357505 |
| 2025-05-07 | 23.76 | $24.17 | 237520 |
| 2025-05-06 | 23.68 | $24.28 | 362711 |
| 2025-05-05 | 23.58 | $24.37 | 211415 |
| 2025-05-02 | 23.46 | $24.48 | 226428 |
| 2025-05-01 | 23.33 | $23.96 | 345400 |
| 2025-04-30 | 23.25 | $23.71 | 364400 |
| 2025-04-29 | 23.21 | $24.05 | 307200 |
| 2025-04-28 | 23.14 | $23.68 | 533100 |
| 2025-04-25 | 23.12 | $23.73 | 574332 |
| 2025-04-24 | 23.10 | $23.87 | 531730 |
| 2025-04-23 | 23.09 | $23.69 | 417212 |
| 2025-04-22 | 23.10 | $23.23 | 435100 |
| 2025-04-21 | 23.17 | $22.50 | 388100 |
| 2025-04-17 | 23.33 | $22.95 | 564100 |
| 2025-04-16 | 23.46 | $22.85 | 463421 |
| 2025-04-15 | 23.61 | $22.53 | 445907 |
| 2025-04-14 | 23.82 | $22.26 | 525721 |
| 2025-04-11 | 24.07 | $22.04 | 537446 |
| 2025-04-10 | 24.35 | $22.01 | 621823 |
| 2025-04-09 | 24.66 | $23.62 | 1.1M |
| 2025-04-08 | 24.82 | $22.24 | 670700 |
| 2025-04-07 | 25.13 | $22.56 | 835800 |
| 2025-04-04 | 25.43 | $22.69 | 816300 |
| 2025-04-03 | 25.72 | $23.58 | 787823 |
| 2025-04-02 | 25.95 | $25.80 | 481701 |
| 2025-04-01 | 25.97 | $25.50 | 374514 |
| 2025-03-31 | 26.03 | $25.73 | 458600 |
| 2025-03-28 | 26.07 | $25.49 | 312921 |
| 2025-03-27 | 26.16 | $26.08 | 394619 |
| 2025-03-26 | 26.19 | $26.20 | 267314 |
| 2025-03-25 | 26.22 | $26.47 | 327605 |
| 2025-03-24 | 26.24 | $26.63 | 348509 |
| 2025-03-21 | 26.24 | $25.96 | 1.2M |
| 2025-03-20 | 26.32 | $26.08 | 379000 |
| 2025-03-19 | 26.40 | $26.32 | 533600 |
| 2025-03-18 | 26.47 | $26.18 | 591732 |
| 2025-03-17 | 26.57 | $26.19 | 325023 |
| 2025-03-14 | 26.69 | $25.95 | 299400 |
| 2025-03-13 | 26.84 | $25.43 | 385000 |
| 2025-03-12 | 27.06 | $25.51 | 473500 |
| 2025-03-11 | 27.30 | $25.31 | 511185 |
| 2025-03-10 | 27.57 | $25.41 | 680412 |
| 2025-03-07 | 27.85 | $26.28 | 680904 |
| 2025-03-06 | 28.06 | $26.52 | 411600 |
| 2025-03-05 | 28.26 | $27.03 | 497600 |
| 2025-03-04 | 28.42 | $27.23 | 627600 |
| 2025-03-03 | 28.57 | $28.14 | 435617 |
| 2025-02-28 | 28.63 | $28.28 | 754848 |
| 2025-02-27 | 28.67 | $27.91 | 259700 |
| 2025-02-26 | 28.76 | $27.83 | 453700 |
| 2025-02-25 | 28.85 | $27.97 | 278000 |
| 2025-02-24 | 28.92 | $27.91 | 569500 |
| 2025-02-21 | 29.00 | $28.17 | 371200 |
| 2025-02-20 | 29.04 | $29.14 | 318806 |
| 2025-02-19 | 28.98 | $29.23 | 330500 |
| 2025-02-18 | 28.91 | $29.43 | 326935 |
| 2025-02-14 | 28.80 | $29.25 | 200900 |
| 2025-02-13 | 28.70 | $29.35 | 379100 |
| 2025-02-12 | 28.57 | $29.11 | 596741 |
| 2025-02-11 | 28.46 | $30.02 | 470900 |
| 2025-02-10 | 28.24 | $29.19 | 376328 |
| 2025-02-07 | 28.08 | $29.09 | 357610 |
| 2025-02-06 | 27.92 | $29.31 | 331240 |
| 2025-02-05 | 27.72 | $29.16 | 459500 |
| 2025-02-04 | 27.53 | $28.57 | 332837 |
| 2025-02-03 | 27.39 | $27.79 | 366000 |
| 2025-01-31 | 27.31 | $28.45 | 506700 |
| 2025-01-30 | 27.17 | $28.30 | 333348 |
| 2025-01-29 | 27.04 | $28.25 | 466146 |
| 2025-01-28 | 26.91 | $28.39 | 660165 |
| 2025-01-27 | 26.76 | $27.20 | 406400 |
| 2025-01-24 | 26.73 | $26.73 | 273600 |
| 2025-01-23 | 26.74 | $26.73 | 373520 |
| 2025-01-22 | 26.76 | $26.77 | 364300 |
| 2025-01-21 | 26.78 | $27.16 | 358100 |
| 2025-01-17 | 26.75 | $27.08 | 343503 |
| 2025-01-16 | 26.74 | $26.75 | 292000 |
| 2025-01-15 | 26.77 | $26.89 | 273262 |
| 2025-01-14 | 26.80 | $26.67 | 294649 |
| 2025-01-13 | 26.86 | $25.68 | 388149 |
| 2025-01-10 | 27.04 | $25.65 | 368700 |
| 2025-01-08 | 27.23 | $26.51 | 324309 |
| 2025-01-07 | 27.36 | $26.52 | 450109 |
| 2025-01-06 | 27.50 | $26.81 | 329800 |
| 2025-01-03 | 27.64 | $26.90 | 350000 |
| 2025-01-02 | 27.77 | $26.67 | 493400 |
| 2024-12-31 | 27.94 | $27.53 | 415100 |
| 2024-12-30 | 28.05 | $27.32 | 277611 |
| 2024-12-27 | 28.18 | $27.26 | 271900 |
| 2024-12-26 | 28.34 | $27.77 | 176600 |
| 2024-12-24 | 28.46 | $27.67 | 128438 |
| 2024-12-23 | 28.60 | $27.58 | 349801 |
| 2024-12-20 | 28.77 | $27.60 | 1.5M |
| 2024-12-19 | 28.95 | $26.64 | 501045 |
| 2024-12-18 | 29.23 | $26.66 | 465600 |
| 2024-12-17 | 29.52 | $28.22 | 460919 |
| 2024-12-16 | 29.67 | $29.17 | 320300 |
| 2024-12-13 | 29.73 | $28.89 | 361412 |
| 2024-12-12 | 29.82 | $29.10 | 324324 |
| 2024-12-11 | 29.89 | $29.65 | 479500 |
| 2024-12-10 | 29.91 | $29.49 | 395742 |
| 2024-12-09 | 29.95 | $29.63 | 248300 |
| 2024-12-06 | 29.98 | $30.04 | 254200 |
| 2024-12-05 | 29.96 | $29.81 | 292100 |
| 2024-12-04 | 29.97 | $29.98 | 328105 |
| 2024-12-03 | 29.94 | $29.70 | 219616 |
| 2024-12-02 | 29.93 | $30.05 | 629712 |
| 2024-11-29 | 29.87 | $29.96 | 231300 |
| 2024-11-27 | 29.81 | $30.28 | 267600 |
| 2024-11-26 | 29.70 | $30.37 | 279938 |
| 2024-11-25 | 29.56 | $30.90 | 474000 |
| 2024-11-22 | 29.35 | $30.57 | 290700 |
| 2024-11-21 | 29.16 | $30.01 | 460625 |
| 2024-11-20 | 29.01 | $29.26 | 297800 |
| 2024-11-19 | 28.92 | $29.31 | 227107 |
| 2024-11-18 | 28.81 | $29.36 | 188000 |
| 2024-11-15 | 28.68 | $29.50 | 343500 |
| 2024-11-14 | 28.53 | $29.62 | 677507 |
| 2024-11-13 | 28.37 | $29.81 | 392400 |
| 2024-11-12 | 28.17 | $29.92 | 471000 |
| 2024-11-11 | 27.96 | $30.12 | 498200 |
| 2024-11-08 | 27.71 | $29.38 | 553436 |
| 2024-11-07 | 27.52 | $29.23 | 588400 |
| 2024-11-06 | 27.33 | $30.46 | 1.6M |
| 2024-11-05 | 26.99 | $27.09 | 303001 |
| 2024-11-04 | 26.97 | $26.50 | 376000 |
| 2024-11-01 | 27.01 | $26.81 | 226322 |
| 2024-10-31 | 27.01 | $26.70 | 256700 |
| 2024-10-30 | 27.02 | $27.34 | 247600 |
| 2024-10-29 | 26.95 | $26.93 | 367736 |
| 2024-10-28 | 26.93 | $27.22 | 328300 |
| 2024-10-25 | 26.87 | $26.33 | 367323 |
| 2024-10-24 | 26.90 | $27.07 | 334900 |
| 2024-10-23 | 26.85 | $26.90 | 187816 |
| 2024-10-22 | 26.81 | $26.90 | 204008 |
| 2024-10-21 | 26.77 | $26.76 | 335936 |
| 2024-10-18 | 26.75 | $27.83 | 588700 |
| 2024-10-17 | 26.63 | $28.43 | 455400 |
| 2024-10-16 | 26.45 | $27.89 | 271500 |
| 2024-10-15 | 26.31 | $27.44 | 377834 |
| 2024-10-14 | 26.22 | $27.09 | 330826 |
| 2024-10-11 | 26.17 | $26.63 | 601000 |
| 2024-10-10 | 26.15 | $25.63 | 322400 |
| 2024-10-09 | 26.24 | $25.81 | 399701 |
| 2024-10-08 | 26.31 | $25.58 | 196100 |
| 2024-10-07 | 26.41 | $25.82 | 289100 |
| 2024-10-04 | 26.49 | $26.16 | 390813 |
| 2024-10-03 | 26.54 | $25.76 | 317200 |
| 2024-10-02 | 26.63 | $25.61 | 244501 |
| 2024-10-01 | 26.74 | $25.90 | 314839 |
| 2024-09-30 | 26.83 | $26.65 | 345600 |
| 2024-09-27 | 26.86 | $26.31 | 386637 |
| 2024-09-26 | 26.92 | $26.14 | 504606 |
| 2024-09-25 | 27.00 | $26.13 | 319027 |
| 2024-09-24 | 27.09 | $26.78 | 289800 |
| 2024-09-23 | 27.11 | $27.36 | 318800 |
| 2024-09-20 | 27.09 | $27.42 | 1.5M |
| 2024-09-19 | 27.05 | $28.23 | 459418 |
| 2024-09-18 | 26.92 | $27.37 | 453808 |
| 2024-09-17 | 26.86 | $27.28 | 265100 |
| 2024-09-16 | 26.81 | $27.07 | 449635 |
| 2024-09-13 | 26.78 | $27.11 | 456216 |
| 2024-09-12 | 26.73 | $26.31 | 248711 |
| 2024-09-11 | 26.76 | $26.17 | 292300 |
| 2024-09-10 | 26.80 | $26.58 | 385400 |
| 2024-09-09 | 26.79 | $26.54 | 409100 |
| 2024-09-06 | 26.78 | $26.46 | 552001 |
| 2024-09-05 | 26.78 | $27.02 | 324645 |
| 2024-09-04 | 26.71 | $27.17 | 391200 |
| 2024-09-03 | 26.62 | $27.21 | 398200 |
| 2024-08-30 | 26.51 | $27.36 | 243527 |
| 2024-08-29 | 26.38 | $27.23 | 224142 |
| 2024-08-28 | 26.26 | $27.20 | 233100 |
| 2024-08-27 | 26.15 | $26.85 | 226300 |
| 2024-08-26 | 26.07 | $27.42 | 396132 |
| 2024-08-23 | 25.94 | $27.60 | 583916 |
| 2024-08-22 | 25.80 | $25.88 | 233600 |
| 2024-08-21 | 25.84 | $25.85 | 249000 |
| 2024-08-20 | 25.89 | $25.67 | 381100 |
| 2024-08-19 | 25.97 | $26.18 | 526300 |
| 2024-08-16 | 26.01 | $26.21 | 373800 |
| 2024-08-15 | 26.05 | $25.98 | 291127 |
| 2024-08-14 | 26.13 | $25.42 | 196338 |
| 2024-08-13 | 26.26 | $25.61 | 302700 |
| 2024-08-12 | 26.39 | $25.17 | 250531 |
| 2024-08-09 | 26.57 | $25.48 | 268900 |
| 2024-08-08 | 26.72 | $25.74 | 325200 |
| 2024-08-07 | 26.84 | $25.05 | 560600 |
| 2024-08-06 | 27.03 | $25.06 | 434705 |
| 2024-08-05 | 27.21 | $24.85 | 717739 |
| 2024-08-02 | 27.40 | $25.45 | 680700 |
| 2024-08-01 | 27.52 | $26.60 | 515231 |
| 2024-07-31 | 27.52 | $27.84 | 483543 |
| 2024-07-30 | 27.38 | $27.86 | 676043 |
| 2024-07-29 | 27.21 | $27.92 | 528200 |
| 2024-07-26 | 27.02 | $28.70 | 584328 |
| 2024-07-25 | 26.73 | $28.66 | 777135 |
| 2024-07-24 | 26.42 | $27.89 | 453200 |
| 2024-07-23 | 26.15 | $28.57 | 586300 |
| 2024-07-22 | 25.79 | $28.05 | 499200 |
| 2024-07-19 | 25.46 | $27.50 | 599638 |
| 2024-07-18 | 25.15 | $27.46 | 701104 |
| 2024-07-17 | 24.83 | $27.99 | 882400 |
| 2024-07-16 | 24.42 | $27.62 | 970100 |
| 2024-07-15 | 24.03 | $26.45 | 561000 |
| 2024-07-12 | 23.73 | $25.54 | 618348 |
| 2024-07-11 | 23.51 | $25.63 | 688000 |
| 2024-07-10 | 23.27 | $24.46 | 440402 |
| 2024-07-09 | 23.12 | $23.67 | 451906 |
| 2024-07-08 | 23.05 | $23.25 | 273538 |
| 2024-07-05 | 23.01 | $23.00 | 263649 |
| 2024-07-03 | 23.00 | $23.25 | 142303 |
| 2024-07-02 | 22.96 | $23.70 | 218000 |
| 2024-07-01 | 22.87 | $23.40 | 442115 |
| 2024-06-28 | 22.82 | $23.64 | 647700 |
| 2024-06-27 | 22.74 | $23.22 | 202500 |
| 2024-06-26 | 22.69 | $22.83 | 230700 |
| 2024-06-25 | 22.68 | $22.62 | 294577 |
| 2024-06-24 | 22.70 | $22.99 | 314046 |
| 2024-06-21 | 22.68 | $22.47 | 1.2M |
| 2024-06-20 | 22.71 | $22.59 | 318700 |
| 2024-06-18 | 22.74 | $22.41 | 415700 |
| 2024-06-17 | 22.80 | $22.66 | 452236 |
| 2024-06-14 | 22.84 | $22.34 | 481600 |
| 2024-06-13 | 22.92 | $22.78 | 272634 |
| 2024-06-12 | 22.97 | $23.17 | 498000 |
| 2024-06-11 | 22.98 | $22.41 | 384200 |
| 2024-06-10 | 23.07 | $22.28 | 362704 |
| 2024-06-07 | 23.18 | $22.74 | 465500 |
| 2024-06-06 | 23.26 | $22.96 | 202743 |
| 2024-06-05 | 23.33 | $22.76 | 178700 |
| 2024-06-04 | 23.42 | $22.74 | 202600 |
| 2024-06-03 | 23.52 | $23.18 | 268000 |
| 2024-05-31 | 23.58 | $23.67 | 550800 |
| 2024-05-30 | 23.60 | $22.79 | 329041 |
| 2024-05-29 | 23.70 | $22.34 | 347349 |
| 2024-05-28 | 23.86 | $22.99 | 501148 |
| 2024-05-24 | 23.95 | $23.21 | 199100 |
| 2024-05-23 | 24.02 | $23.16 | 307529 |
| 2024-05-22 | 24.10 | $23.84 | 378800 |
| 2024-05-21 | 24.11 | $24.07 | 296700 |
| 2024-05-20 | 24.11 | $24.05 | 255421 |
| 2024-05-17 | 24.10 | $24.41 | 501104 |
| 2024-05-16 | 24.05 | $24.07 | 265200 |
| 2024-05-15 | 24.02 | $24.11 | 526800 |
| 2024-05-14 | 23.98 | $24.04 | 246543 |
| 2024-05-13 | 23.94 | $24.09 | 289624 |
| 2024-05-10 | 23.88 | $24.30 | 392000 |
| 2024-05-09 | 23.79 | $24.47 | 273129 |
| 2024-05-08 | 23.68 | $24.29 | 193600 |
| 2024-05-07 | 23.58 | $24.23 | 253981 |
| 2024-05-06 | 23.49 | $24.69 | 506000 |
| 2024-05-03 | 23.35 | $24.12 | 241435 |
| 2024-05-02 | 23.26 | $23.91 | 384800 |
| 2024-05-01 | 23.19 | $23.51 | 353600 |
| 2024-04-30 | 23.17 | $23.07 | 383245 |
| 2024-04-29 | 23.19 | $23.56 | 603000 |
| 2024-04-26 | 23.17 | $23.38 | 547139 |
| 2024-04-25 | 23.17 | $23.64 | 564100 |
| 2024-04-24 | 23.16 | $23.92 | 331200 |
| 2024-04-23 | 23.13 | $24.01 | 620414 |
| 2024-04-22 | 23.09 | $23.18 | 505632 |
| 2024-04-19 | 23.13 | $22.79 | 857329 |
| 2024-04-18 | 23.23 | $22.47 | 421703 |
| 2024-04-17 | 23.37 | $22.06 | 255600 |
| 2024-04-16 | 23.55 | $22.05 | 288300 |
| 2024-04-15 | 23.74 | $22.25 | 355010 |
| 2024-04-12 | 23.92 | $22.51 | 313400 |
| 2024-04-11 | 24.09 | $22.58 | 370303 |
| 2024-04-10 | 24.25 | $22.67 | 663325 |
| 2024-04-09 | 24.42 | $24.38 | 349643 |
| 2024-04-08 | 24.42 | $24.23 | 294315 |
| 2024-04-05 | 24.45 | $23.98 | 250800 |
| 2024-04-04 | 24.50 | $23.90 | 545716 |
| 2024-04-03 | 24.56 | $23.96 | 360539 |
| 2024-04-02 | 24.63 | $24.19 | 494333 |
| 2024-04-01 | 24.66 | $24.76 | 357897 |
| 2024-03-28 | 24.64 | $25.39 | 311700 |
| 2024-03-27 | 24.56 | $25.37 | 367200 |
| 2024-03-26 | 24.47 | $24.30 | 671000 |
| 2024-03-25 | 24.48 | $24.58 | 246100 |
| 2024-03-22 | 24.46 | $24.90 | 402629 |
| 2024-03-21 | 24.40 | $25.22 | 512300 |
| 2024-03-20 | 24.31 | $24.72 | 440724 |
| 2024-03-19 | 24.26 | $23.90 | 330035 |
| 2024-03-18 | 24.29 | $23.80 | 323300 |
| 2024-03-15 | 24.34 | $23.98 | 1.5M |
| 2024-03-14 | 24.38 | $23.61 | 628000 |
| 2024-03-13 | 24.46 | $24.45 | 209349 |
| 2024-03-12 | 24.46 | $24.44 | 324200 |
| 2024-03-11 | 24.46 | $24.83 | 209700 |
| 2024-03-08 | 24.43 | $25.11 | 301505 |
| 2024-03-07 | 24.37 | $25.14 | 410700 |
| 2024-03-06 | 24.29 | $24.98 | 415215 |
| 2024-03-05 | 24.23 | $24.78 | 413700 |
| 2024-03-04 | 24.19 | $23.66 | 273122 |
| 2024-03-01 | 24.25 | $24.03 | 272006 |
| 2024-02-29 | 24.28 | $24.14 | 304600 |
| 2024-02-28 | 24.30 | $23.59 | 262800 |
| 2024-02-27 | 24.39 | $23.98 | 234700 |
| 2024-02-26 | 24.45 | $23.87 | 246940 |
| 2024-02-23 | 24.53 | $23.97 | 365423 |
| 2024-02-22 | 24.62 | $24.05 | 325800 |
| 2024-02-21 | 24.70 | $24.23 | 412100 |
| 2024-02-20 | 24.79 | $24.54 | 253411 |
| 2024-02-16 | 24.85 | $25.03 | 298600 |
| 2024-02-15 | 24.88 | $25.45 | 420400 |
| 2024-02-14 | 24.86 | $24.51 | 421512 |
| 2024-02-13 | 24.94 | $24.31 | 664100 |
| 2024-02-12 | 25.05 | $25.34 | 432749 |
| 2024-02-09 | 25.06 | $24.72 | 318100 |
| 2024-02-08 | 25.15 | $24.31 | 377948 |
| 2024-02-07 | 25.29 | $24.20 | 445400 |
| 2024-02-06 | 25.45 | $24.23 | 494633 |
| 2024-02-05 | 25.62 | $24.18 | 543000 |
| 2024-02-02 | 25.82 | $24.10 | 567100 |
| 2024-02-01 | 26.03 | $23.95 | 947700 |
| 2024-01-31 | 26.28 | $24.56 | 486806 |
| 2024-01-30 | 26.48 | $26.34 | 310500 |
| 2024-01-29 | 26.53 | $26.43 | 485600 |
| 2024-01-26 | 26.57 | $26.16 | 617900 |
| 2024-01-25 | 26.66 | $26.32 | 517130 |
| 2024-01-24 | 26.74 | $26.61 | 328244 |
| 2024-01-23 | 26.80 | $26.70 | 249200 |
| 2024-01-22 | 26.86 | $27.01 | 459006 |
| 2024-01-19 | 26.89 | $26.24 | 379000 |
| 2024-01-18 | 27.01 | $25.79 | 194313 |
| 2024-01-17 | 27.19 | $25.64 | 267145 |
| 2024-01-16 | 27.40 | $25.93 | 296814 |
| 2024-01-12 | 27.60 | $26.53 | 254200 |
| 2024-01-11 | 27.75 | $26.97 | 574044 |
| 2024-01-10 | 27.85 | $27.19 | 320607 |
| 2024-01-09 | 27.93 | $27.21 | 310230 |
| 2024-01-08 | 27.99 | $27.48 | 252000 |
| 2024-01-05 | 28.03 | $27.04 | 403812 |
| 2024-01-04 | 28.10 | $27.22 | 420900 |
| 2024-01-03 | 28.14 | $27.09 | 435536 |
| 2024-01-02 | 28.19 | $28.07 | 434800 |
| 2023-12-29 | 28.12 | $28.46 | 476132 |
| 2023-12-28 | 28.00 | $28.75 | 246320 |
| 2023-12-27 | 27.82 | $28.62 | 241340 |
| 2023-12-26 | 27.63 | $28.72 | 254900 |
| 2023-12-22 | 27.40 | $28.32 | 299005 |
| 2023-12-21 | 27.18 | $28.18 | 699982 |
| 2023-12-20 | 26.95 | $28.04 | 843637 |
| 2023-12-19 | 26.71 | $29.17 | 426904 |
| 2023-12-18 | 26.33 | $28.79 | 622608 |
| 2023-12-15 | 25.97 | $29.01 | 2.3M |
| 2023-12-14 | 25.56 | $29.28 | 1.3M |
| 2023-12-13 | 25.10 | $27.87 | 750640 |
| 2023-12-12 | 24.76 | $26.13 | 364800 |
| 2023-12-11 | 24.56 | $26.35 | 358800 |
| 2023-12-08 | 24.32 | $26.24 | 482500 |
| 2023-12-07 | 24.06 | $25.85 | 546200 |
| 2023-12-06 | 23.82 | $25.17 | 547040 |
| 2023-12-05 | 23.64 | $25.06 | 441120 |
| 2023-12-04 | 23.45 | $25.22 | 389600 |
| 2023-12-01 | 23.24 | $24.85 | 505035 |
| 2023-11-30 | 23.04 | $23.24 | 494400 |
| 2023-11-29 | 22.99 | $23.30 | 452906 |
| 2023-11-28 | 22.92 | $23.04 | 295200 |
| 2023-11-27 | 22.85 | $22.92 | 224300 |
| 2023-11-24 | 22.79 | $22.97 | 82900 |
| 2023-11-22 | 22.70 | $23.04 | 183800 |
| 2023-11-21 | 22.60 | $22.87 | 182600 |
| 2023-11-20 | 22.49 | $23.61 | 200141 |
| 2023-11-17 | 22.29 | $23.66 | 401000 |
| 2023-11-16 | 22.08 | $23.61 | 393204 |
| 2023-11-15 | 21.85 | $24.12 | 554300 |
| 2023-11-14 | 21.55 | $23.70 | 650400 |
| 2023-11-13 | 21.29 | $21.92 | 281700 |
| 2023-11-10 | 21.19 | $21.45 | 246014 |
| 2023-11-09 | 21.13 | $21.37 | 303530 |
| 2023-11-08 | 21.08 | $21.98 | 200745 |
| 2023-11-07 | 20.97 | $22.41 | 240900 |
| 2023-11-06 | 20.81 | $22.63 | 372047 |
| 2023-11-03 | 20.63 | $23.02 | 892800 |
| 2023-11-02 | 20.41 | $21.62 | 389900 |
| 2023-11-01 | 20.32 | $20.36 | 471400 |
| 2023-10-31 | 20.35 | $20.21 | 467231 |
| 2023-10-30 | 20.41 | $19.96 | 407600 |
| 2023-10-27 | 20.49 | $20.09 | 535800 |
| 2023-10-26 | 20.57 | $20.12 | 392100 |
| 2023-10-25 | 20.66 | $19.60 | 609712 |
| 2023-10-24 | 20.80 | $19.59 | 501917 |
| 2023-10-23 | 20.96 | $19.74 | 979400 |
| 2023-10-20 | 21.11 | $20.00 | 710900 |
| 2023-10-19 | 21.25 | $20.34 | 404704 |
| 2023-10-18 | 21.36 | $20.62 | 322500 |
| 2023-10-17 | 21.45 | $21.32 | 451711 |
| 2023-10-16 | 21.48 | $20.93 | 487000 |
| 2023-10-13 | 21.55 | $20.65 | 334200 |
| 2023-10-12 | 21.66 | $21.27 | 372539 |
| 2023-10-11 | 21.72 | $21.83 | 270300 |
| 2023-10-10 | 21.73 | $21.84 | 270907 |
| 2023-10-09 | 21.75 | $21.77 | 252400 |
| 2023-10-06 | 21.77 | $21.69 | 363600 |
| 2023-10-05 | 21.81 | $21.60 | 728635 |
| 2023-10-04 | 21.87 | $21.28 | 355600 |
| 2023-10-03 | 21.96 | $21.20 | 411400 |
| 2023-10-02 | 22.07 | $21.59 | 520127 |
| 2023-09-29 | 22.16 | $21.96 | 431533 |
| 2023-09-28 | 22.22 | $21.63 | 489800 |
| 2023-09-27 | 22.32 | $21.51 | 329900 |
| 2023-09-26 | 22.44 | $21.70 | 400136 |
| 2023-09-25 | 22.55 | $22.16 | 340900 |
| 2023-09-22 | 22.62 | $21.86 | 457722 |
| 2023-09-21 | 22.73 | $21.61 | 378407 |
| 2023-09-20 | 22.86 | $22.13 | 277310 |
| 2023-09-19 | 22.95 | $22.35 | 327500 |
| 2023-09-18 | 23.02 | $22.37 | 431300 |
| 2023-09-15 | 23.09 | $22.91 | 2.2M |
| 2023-09-14 | 23.11 | $22.85 | 510029 |
| 2023-09-13 | 23.14 | $22.62 | 431616 |
| 2023-09-12 | 23.18 | $22.90 | 420900 |
| 2023-09-11 | 23.20 | $22.77 | 529349 |
| 2023-09-08 | 23.24 | $23.03 | 318600 |
| 2023-09-07 | 23.25 | $22.95 | 404607 |
| 2023-09-06 | 23.27 | $23.16 | 364300 |
| 2023-09-05 | 23.27 | $23.68 | 484113 |
| 2023-09-01 | 23.23 | $24.25 | 509909 |
| 2023-08-31 | 23.13 | $23.61 | 538137 |
| 2023-08-30 | 23.10 | $23.28 | 292449 |
| 2023-08-29 | 23.09 | $23.42 | 345900 |
| 2023-08-28 | 23.08 | $23.19 | 393000 |
| 2023-08-25 | 23.10 | $23.04 | 333603 |
| 2023-08-24 | 23.14 | $23.08 | 453700 |
| 2023-08-23 | 23.20 | $23.03 | 470400 |
| 2023-08-22 | 23.27 | $22.45 | 500900 |
| 2023-08-21 | 23.42 | $23.01 | 476400 |
| 2023-08-18 | 23.54 | $22.84 | 475432 |
| 2023-08-17 | 23.68 | $23.18 | 493400 |
| 2023-08-16 | 23.81 | $22.78 | 637200 |
| 2023-08-15 | 23.98 | $22.35 | 477700 |
| 2023-08-14 | 24.22 | $23.00 | 430504 |
| 2023-08-11 | 24.39 | $23.46 | 426900 |
| 2023-08-10 | 24.53 | $23.40 | 540800 |
| 2023-08-09 | 24.67 | $23.28 | 584000 |
| 2023-08-08 | 24.82 | $23.80 | 580927 |
| 2023-08-07 | 24.92 | $24.34 | 375600 |
| 2023-08-04 | 24.96 | $23.95 | 582400 |
| 2023-08-03 | 25.03 | $23.60 | 780327 |
| 2023-08-02 | 25.12 | $23.70 | 787825 |
| 2023-08-01 | 25.20 | $24.29 | 1.1M |
| 2023-07-31 | 25.21 | $24.71 | 1.2M |
| 2023-07-28 | 25.18 | $25.27 | 1.2M |
| 2023-07-27 | 25.07 | $26.67 | 698400 |
| 2023-07-26 | 24.81 | $27.01 | 461300 |
| 2023-07-25 | 24.48 | $25.92 | 515844 |
| 2023-07-24 | 24.25 | $26.36 | 438137 |
| 2023-07-21 | 23.94 | $25.94 | 634409 |
| 2023-07-20 | 23.65 | $26.00 | 900700 |
| 2023-07-19 | 23.34 | $26.14 | 741700 |
| 2023-07-18 | 23.00 | $25.28 | 1.1M |
| 2023-07-17 | 22.74 | $23.87 | 273500 |
| 2023-07-14 | 22.60 | $23.38 | 424618 |
| 2023-07-13 | 22.51 | $24.00 | 783400 |
| 2023-07-12 | 22.35 | $23.65 | 734532 |
| 2023-07-11 | 22.23 | $22.80 | 393408 |
| 2023-07-10 | 22.20 | $22.54 | 334400 |
| 2023-07-07 | 22.19 | $22.41 | 629500 |
| 2023-07-06 | 22.21 | $21.88 | 550405 |
| 2023-07-05 | 22.28 | $22.28 | 388843 |
| 2023-07-03 | 22.31 | $22.47 | 196900 |
| 2023-06-30 | 22.32 | $22.10 | 512690 |
| 2023-06-29 | 22.36 | $22.50 | 452925 |
| 2023-06-28 | 22.36 | $21.48 | 300510 |
| 2023-06-27 | 22.45 | $21.67 | 350600 |
| 2023-06-26 | 22.53 | $21.37 | 533019 |
| 2023-06-23 | 22.63 | $20.99 | 2.2M |
| 2023-06-22 | 22.77 | $21.81 | 412100 |
| 2023-06-21 | 22.82 | $22.43 | 366700 |
| 2023-06-20 | 22.81 | $22.90 | 464710 |
| 2023-06-16 | 22.75 | $22.84 | 1.1M |
| 2023-06-15 | 22.68 | $23.20 | 481538 |
| 2023-06-14 | 22.57 | $22.84 | 467202 |
| 2023-06-13 | 22.47 | $23.85 | 447400 |
| 2023-06-12 | 22.26 | $23.31 | 413216 |
| 2023-06-09 | 22.07 | $23.49 | 439100 |
| 2023-06-08 | 21.85 | $23.78 | 434125 |
| 2023-06-07 | 21.58 | $23.79 | 850000 |
| 2023-06-06 | 21.29 | $23.45 | 678300 |
| 2023-06-05 | 21.02 | $21.92 | 537031 |
| 2023-06-02 | 20.88 | $22.50 | 670100 |
| 2023-06-01 | 20.68 | $20.99 | 469124 |
| 2023-05-31 | 20.60 | $20.68 | 937615 |
| 2023-05-30 | 20.56 | $21.30 | 569032 |
| 2023-05-26 | 20.45 | $21.31 | 503949 |
| 2023-05-25 | 20.34 | $21.10 | 521500 |
| 2023-05-24 | 20.26 | $21.20 | 520233 |
| 2023-05-23 | 20.16 | $21.42 | 670300 |
| 2023-05-22 | 20.05 | $21.02 | 408656 |
| 2023-05-19 | 19.98 | $20.34 | 794241 |
| 2023-05-18 | 19.98 | $20.95 | 795300 |
| 2023-05-17 | 19.94 | $20.85 | 1.4M |
| 2023-05-16 | 19.91 | $19.10 | 524800 |
| 2023-05-15 | 20.07 | $19.53 | 541029 |
| 2023-05-12 | 20.21 | $19.07 | 403444 |
| 2023-05-11 | 20.40 | $18.97 | 619300 |
| 2023-05-10 | 20.63 | $19.72 | 429931 |
| 2023-05-09 | 20.79 | $19.71 | 780606 |
| 2023-05-08 | 20.97 | $19.84 | 945037 |
| 2023-05-05 | 21.16 | $20.33 | 1.1M |
| 2023-05-04 | 21.31 | $18.83 | 997200 |
| 2023-05-03 | 21.62 | $19.23 | 876800 |
| 2023-05-02 | 21.91 | $19.71 | 1.9M |
| 2023-05-01 | 22.18 | $20.76 | 1.1M |
| 2023-04-28 | 22.36 | $22.19 | 1.7M |
| 2023-04-27 | 22.41 | $21.45 | 718200 |
| 2023-04-26 | 22.54 | $21.31 | 630338 |
| 2023-04-25 | 22.71 | $21.22 | 863700 |
| 2023-04-24 | 22.90 | $22.56 | 808603 |
| 2023-04-21 | 22.96 | $22.72 | 689022 |
| 2023-04-20 | 23.02 | $22.59 | 546208 |
| 2023-04-19 | 23.10 | $23.04 | 1.2M |
| 2023-04-18 | 23.15 | $22.61 | 924833 |
| 2023-04-17 | 23.25 | $23.07 | 1.3M |
| 2023-04-14 | 23.32 | $22.50 | 581300 |
| 2023-04-13 | 23.46 | $22.92 | 660700 |
| 2023-04-12 | 23.58 | $22.64 | 604200 |
| 2023-04-11 | 23.72 | $22.99 | 811700 |
| 2023-04-10 | 23.83 | $23.00 | 773000 |
| 2023-04-06 | 23.95 | $22.95 | 781000 |
| 2023-04-05 | 24.09 | $22.70 | 769800 |
| 2023-04-04 | 24.29 | $23.15 | 1.2M |
| 2023-04-03 | 24.47 | $23.63 | 788032 |
| 2023-03-31 | 24.63 | $23.70 | 1.4M |
| 2023-03-30 | 24.81 | $23.50 | 3.1M |
| 2023-03-29 | 25.05 | $24.48 | 688234 |
| 2023-03-28 | 25.21 | $24.56 | 395271 |
| 2023-03-27 | 25.40 | $24.44 | 611030 |
| 2023-03-24 | 25.63 | $24.19 | 1.3M |
| 2023-03-23 | 25.91 | $23.81 | 987800 |
| 2023-03-22 | 26.26 | $24.29 | 1.0M |
| 2023-03-21 | 26.60 | $26.30 | 1.3M |
| 2023-03-20 | 26.76 | $25.14 | 1.2M |
| 2023-03-17 | 27.07 | $25.20 | 3.3M |
| 2023-03-16 | 27.41 | $26.22 | 1.7M |
| 2023-03-15 | 27.68 | $24.84 | 1.4M |
| 2023-03-14 | 28.11 | $24.54 | 2.0M |
| 2023-03-13 | 28.62 | $21.31 | 3.2M |
| 2023-03-10 | 29.48 | $26.54 | 2.0M |
| 2023-03-09 | 29.87 | $26.86 | 972300 |
| 2023-03-08 | 30.26 | $28.57 | 522544 |
| 2023-03-07 | 30.52 | $28.43 | 580000 |
| 2023-03-06 | 30.80 | $29.50 | 782400 |
| 2023-03-03 | 31.01 | $29.79 | 683304 |
| 2023-03-02 | 31.20 | $29.79 | 610536 |
| 2023-03-01 | 31.41 | $30.37 | 440900 |
| 2023-02-28 | 31.56 | $30.51 | 807810 |
| 2023-02-27 | 31.72 | $30.35 | 416432 |
| 2023-02-24 | 31.90 | $30.51 | 530000 |
| 2023-02-23 | 32.07 | $30.78 | 528607 |
| 2023-02-22 | 32.22 | $30.66 | 720300 |
| 2023-02-21 | 32.38 | $31.11 | 804601 |
| 2023-02-17 | 32.50 | $31.99 | 603388 |
| 2023-02-16 | 32.55 | $31.85 | 507400 |
| 2023-02-15 | 32.60 | $32.82 | 546500 |
| 2023-02-14 | 32.55 | $32.14 | 701700 |
| 2023-02-13 | 32.57 | $32.49 | 525247 |
| 2023-02-10 | 32.56 | $32.21 | 578600 |
| 2023-02-09 | 32.58 | $32.34 | 666400 |
| 2023-02-08 | 32.58 | $33.29 | 719149 |
| 2023-02-07 | 32.49 | $33.50 | 729236 |
| 2023-02-06 | 32.38 | $32.97 | 587413 |
| 2023-02-03 | 32.30 | $33.36 | 916900 |
| 2023-02-02 | 32.18 | $33.32 | 925700 |
| 2023-02-01 | 32.06 | $32.42 | 1.0M |
| 2023-01-31 | 32.02 | $32.11 | 4.0M |
| 2023-01-30 | 32.00 | $32.39 | 900510 |
| 2023-01-27 | 31.95 | $32.65 | 1.4M |
| 2023-01-26 | 31.87 | $31.51 | 704900 |
| 2023-01-25 | 31.90 | $31.40 | 592700 |
| 2023-01-24 | 31.94 | $31.61 | 348524 |
| 2023-01-23 | 31.96 | $32.09 | 548700 |
| 2023-01-20 | 31.93 | $31.92 | 496339 |
| 2023-01-19 | 31.92 | $31.20 | 652732 |
| 2023-01-18 | 31.96 | $31.46 | 602800 |
| 2023-01-17 | 31.98 | $32.82 | 513620 |
| 2023-01-13 | 31.85 | $32.76 | 298902 |
| 2023-01-12 | 31.72 | $32.85 | 321400 |
| 2023-01-11 | 31.58 | $32.50 | 400044 |
| 2023-01-10 | 31.47 | $32.25 | 329532 |
| 2023-01-09 | 31.39 | $31.89 | 353449 |
| 2023-01-06 | 31.34 | $31.90 | 312638 |
| 2023-01-05 | 31.30 | $30.94 | 341800 |
| 2023-01-04 | 31.36 | $31.52 | 411900 |
| 2023-01-03 | 31.37 | $31.72 | 415800 |
| 2022-12-30 | 31.38 | $31.19 | 454884 |
| 2022-12-29 | 31.45 | $31.54 | 307648 |
| 2022-12-28 | 31.51 | $31.13 | 323200 |
| 2022-12-27 | 31.61 | $31.74 | 322500 |
| 2022-12-23 | 31.66 | $31.59 | 218500 |
| 2022-12-22 | 31.75 | $31.07 | 534300 |
| 2022-12-21 | 31.89 | $31.53 | 512000 |
| 2022-12-20 | 32.00 | $31.32 | 819500 |
| 2022-12-19 | 32.14 | $30.58 | 525200 |
| 2022-12-16 | 32.36 | $30.08 | 3.5M |
| 2022-12-15 | 32.63 | $29.60 | 1.1M |
| 2022-12-14 | 32.97 | $30.69 | 617920 |
| 2022-12-13 | 33.21 | $32.04 | 665500 |
| 2022-12-12 | 33.32 | $32.66 | 598746 |
| 2022-12-09 | 33.37 | $32.81 | 487700 |
| 2022-12-08 | 33.41 | $33.31 | 740523 |
| 2022-12-07 | 33.39 | $32.50 | 761412 |
| 2022-12-06 | 33.44 | $32.57 | 527600 |
| 2022-12-05 | 33.48 | $32.88 | 991009 |
| 2022-12-02 | 33.48 | $34.94 | 562600 |
| 2022-12-01 | 33.27 | $34.40 | 374900 |
| 2022-11-30 | 33.09 | $34.38 | 713600 |
| 2022-11-29 | 32.89 | $33.87 | 412929 |
| 2022-11-28 | 32.72 | $33.59 | 563200 |
| 2022-11-25 | 32.57 | $34.01 | 133700 |
| 2022-11-23 | 32.36 | $33.72 | 463218 |
| 2022-11-22 | 32.17 | $33.83 | 470630 |
| 2022-11-21 | 31.94 | $33.13 | 395227 |
| 2022-11-18 | 31.77 | $32.75 | 821000 |
| 2022-11-17 | 31.63 | $31.81 | 363511 |
| 2022-11-16 | 31.57 | $32.11 | 302500 |
| 2022-11-15 | 31.48 | $32.72 | 649300 |
| 2022-11-14 | 31.33 | $32.26 | 561500 |
| 2022-11-11 | 31.22 | $32.72 | 644128 |
| 2022-11-10 | 31.07 | $32.76 | 697800 |
| 2022-11-09 | 30.90 | $31.11 | 447700 |
| 2022-11-08 | 30.89 | $31.45 | 501041 |
| 2022-11-07 | 30.84 | $31.36 | 484204 |
| 2022-11-04 | 30.80 | $31.11 | 436043 |
| 2022-11-03 | 30.78 | $30.40 | 483524 |
| 2022-11-02 | 30.84 | $30.35 | 674449 |
| 2022-11-01 | 30.90 | $30.70 | 468200 |
| 2022-10-31 | 30.94 | $30.90 | 644800 |
| 2022-10-28 | 30.96 | $31.00 | 879108 |
| 2022-10-27 | 30.97 | $30.43 | 488600 |
| 2022-10-26 | 31.03 | $30.10 | 699200 |
| 2022-10-25 | 31.12 | $30.34 | 715100 |
| 2022-10-24 | 31.19 | $30.45 | 411239 |
| 2022-10-21 | 31.26 | $30.63 | 703332 |
| 2022-10-20 | 31.31 | $30.53 | 320100 |
| 2022-10-19 | 31.38 | $31.97 | 359715 |
| 2022-10-18 | 31.31 | $32.43 | 218300 |
| 2022-10-17 | 31.20 | $32.39 | 286349 |
| 2022-10-14 | 31.10 | $31.46 | 233118 |
| 2022-10-13 | 31.08 | $31.45 | 313140 |
| 2022-10-12 | 31.07 | $30.32 | 216129 |
| 2022-10-11 | 31.17 | $30.65 | 276600 |
| 2022-10-10 | 31.25 | $30.85 | 185400 |
| 2022-10-07 | 31.31 | $30.83 | 253600 |
| 2022-10-06 | 31.38 | $31.51 | 257300 |
| 2022-10-05 | 31.38 | $31.94 | 163400 |
| 2022-10-04 | 31.35 | $32.00 | 273139 |
| 2022-10-03 | 31.30 | $30.76 | 310100 |
| 2022-09-30 | 31.38 | $30.23 | 489522 |
| 2022-09-29 | 31.52 | $30.46 | 394900 |
| 2022-09-28 | 31.65 | $30.70 | 401707 |
| 2022-09-27 | 31.76 | $30.43 | 263200 |
| 2022-09-26 | 31.91 | $31.10 | 291800 |
| 2022-09-23 | 32.01 | $31.44 | 235708 |
| 2022-09-22 | 32.09 | $31.85 | 271711 |
| 2022-09-21 | 32.13 | $32.31 | 304137 |
| 2022-09-20 | 32.14 | $32.87 | 255300 |
| 2022-09-19 | 32.10 | $32.75 | 260900 |
| 2022-09-16 | 32.08 | $31.89 | 624100 |
| 2022-09-15 | 32.16 | $31.84 | 360000 |
| 2022-09-14 | 32.26 | $31.30 | 354813 |
| 2022-09-13 | 32.44 | $31.53 | 338335 |
| 2022-09-12 | 32.61 | $32.40 | 362700 |
| 2022-09-09 | 32.71 | $31.87 | 397221 |
| 2022-09-08 | 32.88 | $31.55 | 379904 |
| 2022-09-07 | 33.09 | $31.63 | 324000 |
| 2022-09-06 | 33.31 | $31.45 | 314600 |
| 2022-09-02 | 33.56 | $32.28 | 219300 |
| 2022-09-01 | 33.75 | $32.39 | 277900 |
| 2022-08-31 | 33.95 | $32.32 | 248045 |
| 2022-08-30 | 34.17 | $32.80 | 212326 |
| 2022-08-29 | 34.37 | $32.64 | 348314 |
| 2022-08-26 | 34.60 | $33.31 | 208300 |
| 2022-08-25 | 34.77 | $33.88 | 227349 |
| 2022-08-24 | 34.90 | $33.44 | 141047 |
| 2022-08-23 | 35.09 | $33.76 | 213400 |
| 2022-08-22 | 35.24 | $34.00 | 218704 |
| 2022-08-19 | 35.37 | $35.07 | 257239 |
| 2022-08-18 | 35.39 | $35.43 | 215528 |
| 2022-08-17 | 35.38 | $35.14 | 369200 |
| 2022-08-16 | 35.38 | $35.85 | 517316 |
| 2022-08-15 | 35.31 | $35.60 | 431645 |
| 2022-08-12 | 35.25 | $35.25 | 756800 |
| 2022-08-11 | 35.21 | $34.74 | 515200 |
| 2022-08-10 | 35.20 | $34.33 | 625300 |
| 2022-08-09 | 35.22 | $34.40 | 756618 |
| 2022-08-08 | 35.23 | $34.52 | 991546 |
| 2022-08-05 | 35.22 | $36.75 | 175200 |
| 2022-08-04 | 34.98 | $36.35 | 123013 |
| 2022-08-03 | 34.77 | $36.45 | 194507 |
| 2022-08-02 | 34.52 | $36.11 | 153132 |
| 2022-08-01 | 34.30 | $36.56 | 356101 |
| 2022-07-29 | 34.02 | $35.78 | 215529 |
| 2022-07-28 | 33.81 | $35.44 | 220300 |
| 2022-07-27 | 33.61 | $35.27 | 287100 |
| 2022-07-26 | 33.42 | $34.26 | 187600 |
| 2022-07-25 | 33.33 | $34.40 | 242707 |
| 2022-07-22 | 33.22 | $33.78 | 194200 |
| 2022-07-21 | 33.16 | $34.07 | 256621 |
| 2022-07-20 | 33.07 | $34.15 | 225600 |
| 2022-07-19 | 32.97 | $33.67 | 349100 |
| 2022-07-18 | 32.91 | $32.64 | 193031 |
| 2022-07-15 | 32.94 | $32.65 | 347600 |
| 2022-07-14 | 32.97 | $31.49 | 133700 |
| 2022-07-13 | 33.12 | $32.22 | 190412 |
| 2022-07-12 | 33.19 | $33.19 | 192823 |
| 2022-07-11 | 33.16 | $33.08 | 146048 |
| 2022-07-08 | 33.14 | $33.39 | 234336 |
| 2022-07-07 | 33.09 | $33.13 | 231400 |
| 2022-07-06 | 33.07 | $33.02 | 388727 |
| 2022-07-05 | 33.07 | $33.57 | 461441 |
| 2022-07-01 | 33.03 | $33.61 | 277700 |
| 2022-06-30 | 32.98 | $33.04 | 336920 |
| 2022-06-29 | 32.99 | $33.02 | 239322 |
| 2022-06-28 | 33.01 | $33.74 | 364600 |
| 2022-06-27 | 32.96 | $33.73 | 304529 |
| 2022-06-24 | 32.92 | $32.98 | 1.2M |
| 2022-06-23 | 32.94 | $32.85 | 238031 |
| 2022-06-22 | 32.99 | $33.50 | 253806 |
| 2022-06-21 | 32.97 | $33.30 | 297400 |
| 2022-06-17 | 32.97 | $32.62 | 1.1M |
| 2022-06-16 | 33.02 | $31.64 | 340643 |
| 2022-06-15 | 33.18 | $32.23 | 415813 |
| 2022-06-14 | 33.29 | $31.98 | 399312 |
| 2022-06-13 | 33.42 | $31.46 | 258100 |
| 2022-06-10 | 33.61 | $31.93 | 253600 |
| 2022-06-09 | 33.76 | $32.76 | 251243 |
| 2022-06-08 | 33.83 | $33.83 | 167516 |
| 2022-06-07 | 33.79 | $34.36 | 198600 |
| 2022-06-06 | 33.70 | $34.45 | 351218 |
| 2022-06-03 | 33.60 | $34.25 | 195813 |
| 2022-06-02 | 33.52 | $34.44 | 257885 |
| 2022-06-01 | 33.42 | $33.99 | 237220 |
| 2022-05-31 | 33.36 | $34.24 | 293348 |
| 2022-05-27 | 33.27 | $34.46 | 186800 |
| 2022-05-26 | 33.16 | $33.79 | 229523 |
| 2022-05-25 | 33.10 | $33.44 | 244800 |
| 2022-05-24 | 33.08 | $33.40 | 191100 |
| 2022-05-23 | 33.06 | $33.64 | 205300 |
| 2022-05-20 | 33.01 | $32.40 | 196207 |
| 2022-05-19 | 33.09 | $32.16 | 322000 |
| 2022-05-18 | 33.21 | $32.75 | 318200 |
| 2022-05-17 | 33.29 | $33.47 | 267913 |
| 2022-05-16 | 33.30 | $32.32 | 334322 |
| 2022-05-13 | 33.42 | $32.97 | 245100 |
| 2022-05-12 | 33.48 | $32.62 | 360600 |
| 2022-05-11 | 33.58 | $32.70 | 263535 |
| 2022-05-10 | 33.67 | $32.93 | 290700 |
| 2022-05-09 | 33.74 | $33.61 | 241619 |
| 2022-05-06 | 33.74 | $33.91 | 318315 |
| 2022-05-05 | 33.72 | $34.24 | 231200 |
| 2022-05-04 | 33.66 | $34.71 | 247333 |
| 2022-05-03 | 33.56 | $33.72 | 262600 |
| 2022-05-02 | 33.56 | $33.54 | 342900 |
| 2022-04-29 | 33.57 | $32.50 | 314008 |
| 2022-04-28 | 33.70 | $33.23 | 183100 |
| 2022-04-27 | 33.77 | $33.04 | 284600 |
| 2022-04-26 | 33.87 | $33.02 | 269624 |
| 2022-04-25 | 33.99 | $33.89 | 355248 |
| 2022-04-22 | 34.03 | $34.01 | 238000 |
| 2022-04-21 | 34.07 | $34.88 | 297200 |
| 2022-04-20 | 34.02 | $35.21 | 259549 |
| 2022-04-19 | 33.95 | $34.35 | 333130 |
| 2022-04-18 | 33.96 | $32.96 | 203100 |
| 2022-04-14 | 34.12 | $32.87 | 211236 |
| 2022-04-13 | 34.30 | $33.39 | 160500 |
| 2022-04-12 | 34.44 | $33.03 | 298200 |
| 2022-04-11 | 34.63 | $33.64 | 274300 |
| 2022-04-08 | 34.78 | $33.33 | 270729 |
| 2022-04-07 | 34.96 | $33.46 | 386810 |
| 2022-04-06 | 35.13 | $34.29 | 499800 |
| 2022-04-05 | 35.22 | $34.36 | 319508 |
| 2022-04-04 | 35.30 | $34.51 | 269400 |
| 2022-04-01 | 35.35 | $34.34 | 678836 |
| 2022-03-31 | 35.41 | $35.02 | 502601 |
| 2022-03-30 | 35.42 | $35.79 | 634322 |
| 2022-03-29 | 35.35 | $36.06 | 341500 |
| 2022-03-28 | 35.25 | $35.48 | 211719 |
| 2022-03-25 | 35.21 | $36.00 | 186800 |
| 2022-03-24 | 35.12 | $35.03 | 209600 |
| 2022-03-23 | 35.13 | $34.47 | 325912 |
| 2022-03-22 | 35.20 | $35.79 | 190300 |
| 2022-03-21 | 35.16 | $35.54 | 301629 |
| 2022-03-18 | 35.14 | $35.82 | 1.7M |
| 2022-03-17 | 35.10 | $35.92 | 344506 |
| 2022-03-16 | 35.06 | $36.61 | 396702 |
| 2022-03-15 | 34.97 | $35.22 | 649244 |
| 2022-03-14 | 35.01 | $35.73 | 725900 |
| 2022-03-11 | 35.01 | $34.94 | 384000 |
| 2022-03-10 | 35.09 | $34.68 | 436512 |
| 2022-03-09 | 35.22 | $33.51 | 631800 |
| 2022-03-08 | 35.47 | $32.43 | 487114 |
| 2022-03-07 | 35.85 | $32.57 | 368400 |
| 2022-03-04 | 36.23 | $33.75 | 375900 |
| 2022-03-03 | 36.50 | $35.96 | 535729 |
| 2022-03-02 | 36.57 | $36.03 | 361400 |
| 2022-03-01 | 36.64 | $34.60 | 658300 |
| 2022-02-28 | 36.84 | $36.65 | 574200 |
| 2022-02-25 | 36.86 | $36.80 | 562337 |
| 2022-02-24 | 36.86 | $35.51 | 289000 |
| 2022-02-23 | 36.99 | $36.43 | 246800 |
| 2022-02-22 | 37.04 | $37.13 | 231800 |
| 2022-02-18 | 37.02 | $37.21 | 253700 |
| 2022-02-17 | 37.00 | $36.77 | 175700 |
| 2022-02-16 | 37.02 | $37.91 | 162206 |
| 2022-02-15 | 36.93 | $37.68 | 324147 |
| 2022-02-14 | 36.87 | $37.01 | 308528 |
| 2022-02-11 | 36.88 | $36.98 | 370449 |
| 2022-02-10 | 36.90 | $37.25 | 285548 |
| 2022-02-09 | 36.89 | $37.42 | 371615 |
| 2022-02-08 | 36.87 | $37.81 | 579332 |
| 2022-02-07 | 36.82 | $36.24 | 223000 |
| 2022-02-04 | 36.93 | $35.86 | 331700 |
| 2022-02-03 | 37.08 | $35.78 | 319800 |
| 2022-02-02 | 37.24 | $36.26 | 326500 |
| 2022-02-01 | 37.35 | $36.57 | 246347 |
| 2022-01-31 | 37.44 | $36.50 | 310321 |
| 2022-01-28 | 37.52 | $36.69 | 325500 |
| 2022-01-27 | 37.58 | $36.67 | 278100 |
| 2022-01-26 | 37.63 | $37.52 | 309908 |
| 2022-01-25 | 37.59 | $37.72 | 488948 |
| 2022-01-24 | 37.52 | $37.71 | 507300 |
| 2022-01-21 | 37.44 | $37.15 | 629310 |
| 2022-01-20 | 37.39 | $37.07 | 475100 |
| 2022-01-19 | 37.34 | $37.38 | 343500 |
| 2022-01-18 | 37.24 | $38.67 | 529911 |
| 2022-01-14 | 36.99 | $39.15 | 483911 |
| 2022-01-13 | 36.67 | $38.26 | 273700 |
| 2022-01-12 | 36.42 | $37.70 | 319600 |
| 2022-01-11 | 36.19 | $37.89 | 190700 |
| 2022-01-10 | 35.93 | $38.33 | 401800 |
| 2022-01-07 | 35.61 | $38.16 | 248316 |
| 2022-01-06 | 35.28 | $37.74 | 230049 |
| 2022-01-05 | 34.99 | $36.07 | 165700 |
| 2022-01-04 | 34.84 | $36.53 | 213806 |
| 2022-01-03 | 34.65 | $35.91 | 190000 |
| 2021-12-31 | 34.51 | $35.39 | 206700 |
| 2021-12-30 | 34.42 | $34.93 | 142112 |
| 2021-12-29 | 34.37 | $35.29 | 119200 |
| 2021-12-28 | 34.27 | $35.25 | 144400 |
| 2021-12-27 | 34.18 | $34.85 | 156147 |
| 2021-12-23 | 34.12 | $34.54 | 106847 |
| 2021-12-22 | 34.10 | $34.31 | 178717 |
| 2021-12-21 | 34.11 | $34.17 | 182837 |
| 2021-12-20 | 34.15 | $33.50 | 401628 |
| 2021-12-17 | 34.27 | $33.29 | 2.1M |
| 2021-12-16 | 34.42 | $33.94 | 312110 |
| 2021-12-15 | 34.53 | $33.36 | 697044 |
| 2021-12-14 | 34.72 | $33.85 | 205930 |
| 2021-12-13 | 34.87 | $33.44 | 188900 |
| 2021-12-10 | 35.08 | $34.42 | 121400 |
| 2021-12-09 | 35.22 | $34.21 | 122400 |
| 2021-12-08 | 35.40 | $34.81 | 148500 |
| 2021-12-07 | 35.53 | $35.13 | 279300 |
| 2021-12-06 | 35.64 | $35.41 | 409300 |
| 2021-12-03 | 35.74 | $34.80 | 246400 |
| 2021-12-02 | 35.91 | $35.43 | 295731 |
| 2021-12-01 | 36.03 | $33.63 | 242600 |
| 2021-11-30 | 36.34 | $33.77 | 262800 |
| 2021-11-29 | 36.65 | $34.27 | 295500 |
| 2021-11-26 | 36.92 | $34.49 | 223200 |
| 2021-11-24 | 37.19 | $36.35 | 114900 |
| 2021-11-23 | 37.27 | $36.65 | 325703 |
| 2021-11-22 | 37.33 | $36.69 | 292544 |
| 2021-11-19 | 37.39 | $36.78 | 147000 |
| 2021-11-18 | 37.45 | $37.10 | 163100 |
| 2021-11-17 | 37.46 | $37.08 | 256600 |
| 2021-11-16 | 37.48 | $37.59 | 253104 |
| 2021-11-15 | 37.43 | $37.50 | 263260 |
| 2021-11-12 | 37.38 | $37.22 | 212200 |
| 2021-11-11 | 37.36 | $38.07 | 277855 |
| 2021-11-10 | 37.25 | $38.31 | 488714 |
| 2021-11-09 | 37.10 | $37.59 | 264446 |
| 2021-11-08 | 37.02 | $37.97 | 179800 |
| 2021-11-05 | 36.89 | $37.85 | 280811 |
| 2021-11-04 | 36.77 | $37.02 | 209600 |
| 2021-11-03 | 36.72 | $37.56 | 261706 |
| 2021-11-02 | 36.61 | $36.98 | 208903 |
| 2021-11-01 | 36.55 | $37.75 | 279337 |
| 2021-10-29 | 36.41 | $36.43 | 247200 |
| 2021-10-28 | 36.38 | $37.11 | 208920 |
| 2021-10-27 | 36.28 | $35.95 | 194800 |
| 2021-10-26 | 36.27 | $37.38 | 340130 |
| 2021-10-25 | 36.11 | $37.09 | 165000 |
| 2021-10-22 | 35.97 | $36.80 | 232010 |
| 2021-10-21 | 35.83 | $36.34 | 210700 |
| 2021-10-20 | 35.72 | $35.99 | 284500 |
| 2021-10-19 | 35.61 | $35.14 | 214219 |
| 2021-10-18 | 35.57 | $35.58 | 148300 |
| 2021-10-15 | 35.46 | $36.21 | 228711 |
| 2021-10-14 | 35.26 | $36.63 | 113903 |
| 2021-10-13 | 35.00 | $36.15 | 109200 |
| 2021-10-12 | 34.76 | $36.52 | 136900 |
| 2021-10-11 | 34.44 | $36.15 | 99100 |
| 2021-10-08 | 34.14 | $36.40 | 126800 |
| 2021-10-07 | 33.78 | $36.11 | 301106 |
| 2021-10-06 | 33.42 | $35.86 | 392019 |
| 2021-10-05 | 33.06 | $35.38 | 398749 |
| 2021-10-04 | 32.73 | $35.75 | 378400 |
| 2021-10-01 | 32.35 | $35.01 | 289412 |
| 2021-09-30 | 32.01 | $33.81 | 281900 |
| 2021-09-29 | 31.79 | $33.83 | 125300 |
| 2021-09-28 | 31.55 | $33.43 | 138723 |
| 2021-09-27 | 31.34 | $33.94 | 216306 |
| 2021-09-24 | 31.08 | $32.76 | 220700 |
| 2021-09-23 | 30.91 | $32.27 | 262926 |
| 2021-09-22 | 30.80 | $31.05 | 171205 |
| 2021-09-21 | 30.80 | $30.40 | 203500 |
| 2021-09-20 | 30.88 | $30.64 | 329300 |
| 2021-09-17 | 30.93 | $31.61 | 926600 |
| 2021-09-16 | 30.89 | $30.34 | 186720 |
| 2021-09-15 | 30.97 | $30.21 | 243200 |
| 2021-09-14 | 31.07 | $29.62 | 248300 |
| 2021-09-13 | 31.24 | $30.44 | 195438 |
| 2021-09-10 | 31.35 | $30.19 | 164511 |
| 2021-09-09 | 31.48 | $30.77 | 140200 |
| 2021-09-08 | 31.58 | $30.78 | 144318 |
| 2021-09-07 | 31.68 | $31.17 | 161603 |
| 2021-09-03 | 31.75 | $31.56 | 153700 |
| 2021-09-02 | 31.78 | $31.72 | 244100 |
| 2021-09-01 | 31.80 | $31.73 | 103900 |
| 2021-08-31 | 31.80 | $31.94 | 138600 |
| 2021-08-30 | 31.78 | $31.60 | 157800 |
| 2021-08-27 | 31.78 | $32.45 | 240301 |
| 2021-08-26 | 31.69 | $31.00 | 162400 |
| 2021-08-25 | 31.74 | $31.82 | 162306 |
| 2021-08-24 | 31.71 | $31.85 | 141400 |
| 2021-08-23 | 31.66 | $31.89 | 138400 |
| 2021-08-20 | 31.61 | $31.58 | 130300 |
| 2021-08-19 | 31.57 | $30.74 | 200900 |
| 2021-08-18 | 31.62 | $31.21 | 141000 |
| 2021-08-17 | 31.63 | $31.67 | 99800 |
| 2021-08-16 | 31.59 | $32.07 | 142600 |
| 2021-08-13 | 31.51 | $32.44 | 81926 |
| 2021-08-12 | 31.39 | $32.85 | 182807 |
| 2021-08-11 | 31.23 | $33.12 | 150738 |
| 2021-08-10 | 31.04 | $32.54 | 167100 |
| 2021-08-09 | 30.90 | $31.93 | 128448 |
| 2021-08-06 | 30.83 | $32.19 | 189800 |
| 2021-08-05 | 30.74 | $30.81 | 129500 |
| 2021-08-04 | 30.78 | $29.74 | 116012 |
| 2021-08-03 | 30.94 | $30.39 | 262800 |
| 2021-08-02 | 31.05 | $30.12 | 221000 |
| 2021-07-30 | 31.20 | $30.39 | 141103 |
| 2021-07-29 | 31.34 | $30.88 | 133400 |
| 2021-07-28 | 31.45 | $30.73 | 116400 |
| 2021-07-27 | 31.59 | $30.31 | 114100 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
33.69
2026-07-24
Close Price
$33.49
Vol: 872413
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
18.86
Average
29.02
Maximum
38.20
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 33.69 | $33.49 | 872413 |
| 2026-07-23 | 33.67 | $33.05 | 1.2M |
| 2026-07-22 | 33.72 | $33.38 | 746900 |
| 2026-07-21 | 33.71 | $33.65 | 933500 |
| 2026-07-20 | 33.64 | $33.50 | 1.1M |
| 2026-07-17 | 33.59 | $33.89 | 1.0M |
| 2026-07-16 | 33.44 | $34.33 | 1.5M |
| 2026-07-15 | 33.17 | $33.23 | 1.3M |
| 2026-07-14 | 33.08 | $32.98 | 687000 |
| 2026-07-13 | 33.03 | $32.97 | 679602 |
| 2026-07-10 | 32.97 | $32.92 | 960400 |
| 2026-07-09 | 32.91 | $32.53 | 970820 |
| 2026-07-08 | 32.91 | $31.85 | 1.5M |
| 2026-07-07 | 33.06 | $32.64 | 763700 |
| 2026-07-06 | 33.06 | $33.18 | 687621 |
| 2026-07-02 | 32.93 | $33.28 | 863500 |
| 2026-07-01 | 32.77 | $33.98 | 1.2M |
| 2026-06-30 | 32.42 | $33.25 | 1.2M |
| 2026-06-29 | 32.17 | $33.10 | 1.4M |
| 2026-06-26 | 31.91 | $33.45 | 5.5M |
| 2026-06-25 | 31.53 | $32.46 | 989949 |
| 2026-06-24 | 31.29 | $32.26 | 859510 |
| 2026-06-23 | 31.05 | $31.70 | 683131 |
| 2026-06-22 | 30.90 | $31.17 | 827818 |
| 2026-06-18 | 30.83 | $30.84 | 1.7M |
| 2026-06-17 | 30.82 | $30.60 | 1.6M |
| 2026-06-16 | 30.85 | $31.27 | 941600 |
| 2026-06-15 | 30.75 | $31.12 | 859400 |
| 2026-06-12 | 30.67 | $32.08 | 673110 |
| 2026-06-11 | 30.37 | $31.32 | 643550 |
| 2026-06-10 | 30.18 | $30.88 | 887900 |
| 2026-06-09 | 30.06 | $30.78 | 745300 |
| 2026-06-08 | 29.94 | $30.17 | 431644 |
| 2026-06-05 | 29.93 | $30.16 | 666221 |
| 2026-06-04 | 29.92 | $30.17 | 581500 |
| 2026-06-03 | 29.92 | $29.30 | 606100 |
| 2026-06-02 | 30.09 | $30.20 | 681400 |
| 2026-06-01 | 30.11 | $29.72 | 806346 |
| 2026-05-29 | 30.23 | $30.31 | 529135 |
| 2026-05-28 | 30.25 | $30.23 | 706525 |
| 2026-05-27 | 30.30 | $30.37 | 560231 |
| 2026-05-26 | 30.32 | $30.65 | 767000 |
| 2026-05-22 | 30.29 | $30.49 | 615904 |
| 2026-05-21 | 30.29 | $30.50 | 655207 |
| 2026-05-20 | 30.29 | $30.62 | 835900 |
| 2026-05-19 | 30.27 | $29.77 | 665000 |
| 2026-05-18 | 30.42 | $30.19 | 669710 |
| 2026-05-15 | 30.51 | $29.80 | 710000 |
| 2026-05-14 | 30.70 | $30.32 | 819921 |
| 2026-05-13 | 30.82 | $30.01 | 750800 |
| 2026-05-12 | 31.02 | $30.46 | 829803 |
| 2026-05-11 | 31.16 | $30.38 | 851000 |
| 2026-05-08 | 31.34 | $31.09 | 639900 |
| 2026-05-07 | 31.40 | $31.04 | 862741 |
| 2026-05-06 | 31.48 | $31.36 | 744500 |
| 2026-05-05 | 31.50 | $30.90 | 868903 |
| 2026-05-04 | 31.62 | $30.92 | 724018 |
| 2026-05-01 | 31.76 | $31.31 | 809709 |
| 2026-04-30 | 31.84 | $31.47 | 1.2M |
| 2026-04-29 | 31.90 | $31.28 | 1.6M |
| 2026-04-28 | 32.00 | $31.73 | 1.0M |
| 2026-04-27 | 32.03 | $31.63 | 981615 |
| 2026-04-24 | 32.08 | $31.25 | 1.6M |
| 2026-04-23 | 32.21 | $32.02 | 829900 |
| 2026-04-22 | 32.21 | $32.05 | 542700 |
| 2026-04-21 | 32.19 | $32.25 | 468600 |
| 2026-04-20 | 32.12 | $32.67 | 444507 |
| 2026-04-17 | 31.96 | $32.73 | 715321 |
| 2026-04-16 | 31.75 | $32.16 | 652427 |
| 2026-04-15 | 31.62 | $32.25 | 550000 |
| 2026-04-14 | 31.46 | $32.37 | 536721 |
| 2026-04-13 | 31.24 | $32.29 | 677300 |
| 2026-04-10 | 31.00 | $32.37 | 638808 |
| 2026-04-09 | 30.71 | $32.71 | 666849 |
| 2026-04-08 | 30.30 | $32.08 | 844000 |
| 2026-04-07 | 29.95 | $31.06 | 610846 |
| 2026-04-06 | 29.77 | $30.80 | 420808 |
| 2026-04-02 | 29.62 | $30.47 | 640200 |
| 2026-04-01 | 29.52 | $30.58 | 620544 |
| 2026-03-31 | 29.39 | $30.29 | 646800 |
| 2026-03-30 | 29.29 | $29.45 | 535100 |
| 2026-03-27 | 29.37 | $29.36 | 555300 |
| 2026-03-26 | 29.48 | $29.94 | 422700 |
| 2026-03-25 | 29.49 | $30.14 | 671943 |
| 2026-03-24 | 29.47 | $29.93 | 515000 |
| 2026-03-23 | 29.50 | $30.01 | 797500 |
| 2026-03-20 | 29.51 | $29.33 | 2.6M |
| 2026-03-19 | 29.68 | $29.22 | 631000 |
| 2026-03-18 | 29.91 | $29.20 | 846420 |
| 2026-03-17 | 30.19 | $29.84 | 832303 |
| 2026-03-16 | 30.38 | $30.15 | 924100 |
| 2026-03-13 | 30.54 | $29.81 | 695326 |
| 2026-03-12 | 30.80 | $30.16 | 724510 |
| 2026-03-11 | 31.04 | $30.59 | 1.6M |
| 2026-03-10 | 31.23 | $31.15 | 1.2M |
| 2026-03-09 | 31.34 | $30.65 | 960113 |
| 2026-03-06 | 31.58 | $30.29 | 627623 |
| 2026-03-05 | 31.93 | $30.97 | 558368 |
| 2026-03-04 | 32.20 | $31.48 | 481909 |
| 2026-03-03 | 32.41 | $31.35 | 617405 |
| 2026-03-02 | 32.68 | $32.02 | 831337 |
| 2026-02-27 | 32.86 | $31.12 | 1.1M |
| 2026-02-26 | 33.26 | $32.90 | 599212 |
| 2026-02-25 | 33.34 | $32.89 | 584500 |
| 2026-02-24 | 33.45 | $32.37 | 812033 |
| 2026-02-23 | 33.67 | $32.14 | 780000 |
| 2026-02-20 | 33.99 | $33.75 | 720000 |
| 2026-02-19 | 34.01 | $33.49 | 407300 |
| 2026-02-18 | 34.09 | $33.62 | 634949 |
| 2026-02-17 | 34.15 | $33.63 | 554033 |
| 2026-02-13 | 34.22 | $33.23 | 995900 |
| 2026-02-12 | 34.38 | $33.35 | 528200 |
| 2026-02-11 | 34.54 | $33.94 | 554912 |
| 2026-02-10 | 34.60 | $34.35 | 493609 |
| 2026-02-09 | 34.58 | $34.76 | 818300 |
| 2026-02-06 | 34.46 | $35.09 | 1.0M |
| 2026-02-05 | 34.25 | $34.65 | 1.2M |
| 2026-02-04 | 34.10 | $34.49 | 954446 |
| 2026-02-03 | 33.95 | $34.16 | 1.3M |
| 2026-02-02 | 33.85 | $33.39 | 933625 |
| 2026-01-30 | 33.89 | $33.44 | 964016 |
| 2026-01-29 | 33.92 | $34.12 | 1.1M |
| 2026-01-28 | 33.81 | $33.56 | 586748 |
| 2026-01-27 | 33.79 | $33.64 | 507600 |
| 2026-01-26 | 33.76 | $33.40 | 574000 |
| 2026-01-23 | 33.76 | $33.37 | 806800 |
| 2026-01-22 | 33.77 | $34.78 | 881135 |
| 2026-01-21 | 33.48 | $34.72 | 887700 |
| 2026-01-20 | 33.15 | $33.15 | 515500 |
| 2026-01-16 | 33.09 | $33.83 | 600918 |
| 2026-01-15 | 32.88 | $34.02 | 758700 |
| 2026-01-14 | 32.60 | $32.81 | 554143 |
| 2026-01-13 | 32.52 | $32.34 | 612000 |
| 2026-01-12 | 32.53 | $32.33 | 430100 |
| 2026-01-09 | 32.53 | $32.71 | 458000 |
| 2026-01-08 | 32.46 | $33.03 | 661713 |
| 2026-01-07 | 32.31 | $32.36 | 533600 |
| 2026-01-06 | 32.27 | $32.54 | 559500 |
| 2026-01-05 | 32.19 | $32.53 | 680338 |
| 2026-01-02 | 32.10 | $31.61 | 550211 |
| 2025-12-31 | 32.18 | $31.42 | 1.1M |
| 2025-12-30 | 32.31 | $31.41 | 418836 |
| 2025-12-29 | 32.47 | $31.90 | 309931 |
| 2025-12-26 | 32.55 | $32.30 | 258519 |
| 2025-12-24 | 32.55 | $32.49 | 264000 |
| 2025-12-23 | 32.51 | $32.45 | 588330 |
| 2025-12-22 | 32.48 | $32.42 | 584700 |
| 2025-12-19 | 32.43 | $31.82 | 4.0M |
| 2025-12-18 | 32.51 | $31.95 | 1.0M |
| 2025-12-17 | 32.56 | $31.98 | 824256 |
| 2025-12-16 | 32.62 | $32.26 | 740240 |
| 2025-12-15 | 32.62 | $32.69 | 762400 |
| 2025-12-12 | 32.53 | $32.57 | 853600 |
| 2025-12-11 | 32.45 | $32.85 | 621412 |
| 2025-12-10 | 32.29 | $32.67 | 935648 |
| 2025-12-09 | 32.13 | $32.20 | 672916 |
| 2025-12-08 | 32.05 | $32.66 | 907220 |
| 2025-12-05 | 31.85 | $32.33 | 617000 |
| 2025-12-04 | 31.69 | $32.63 | 502200 |
| 2025-12-03 | 31.44 | $32.56 | 588600 |
| 2025-12-02 | 31.16 | $31.82 | 499900 |
| 2025-12-01 | 30.99 | $31.88 | 469200 |
| 2025-11-28 | 30.78 | $31.56 | 236200 |
| 2025-11-26 | 30.60 | $31.63 | 1.1M |
| 2025-11-25 | 30.38 | $31.54 | 1.0M |
| 2025-11-24 | 30.14 | $30.70 | 504735 |
| 2025-11-21 | 30.04 | $30.56 | 582500 |
| 2025-11-20 | 29.95 | $29.40 | 431500 |
| 2025-11-19 | 30.10 | $29.71 | 457810 |
| 2025-11-18 | 30.21 | $29.54 | 600820 |
| 2025-11-17 | 30.37 | $29.20 | 451900 |
| 2025-11-14 | 30.62 | $30.46 | 513000 |
| 2025-11-13 | 30.66 | $30.02 | 673842 |
| 2025-11-12 | 30.79 | $30.80 | 584833 |
| 2025-11-11 | 30.77 | $31.20 | 499347 |
| 2025-11-10 | 30.67 | $30.94 | 459017 |
| 2025-11-07 | 30.61 | $30.91 | 745900 |
| 2025-11-06 | 30.55 | $30.56 | 720740 |
| 2025-11-05 | 30.55 | $30.60 | 653811 |
| 2025-11-04 | 30.54 | $30.27 | 476300 |
| 2025-11-03 | 30.60 | $30.44 | 620600 |
| 2025-10-31 | 30.63 | $30.30 | 580737 |
| 2025-10-30 | 30.70 | $30.48 | 486700 |
| 2025-10-29 | 30.74 | $30.85 | 691900 |
| 2025-10-28 | 30.71 | $31.07 | 875732 |
| 2025-10-27 | 30.62 | $31.42 | 672427 |
| 2025-10-24 | 30.45 | $31.44 | 517500 |
| 2025-10-23 | 30.25 | $30.12 | 331717 |
| 2025-10-22 | 30.29 | $30.11 | 403800 |
| 2025-10-21 | 30.34 | $30.24 | 443916 |
| 2025-10-20 | 30.38 | $30.27 | 447523 |
| 2025-10-17 | 30.41 | $29.24 | 814132 |
| 2025-10-16 | 30.67 | $28.80 | 1.4M |
| 2025-10-15 | 31.06 | $30.60 | 547700 |
| 2025-10-14 | 31.13 | $31.62 | 485600 |
| 2025-10-13 | 31.00 | $30.57 | 400100 |
| 2025-10-10 | 31.07 | $29.91 | 631700 |
| 2025-10-09 | 31.28 | $31.30 | 433140 |
| 2025-10-08 | 31.24 | $31.69 | 560800 |
| 2025-10-07 | 31.10 | $31.72 | 615235 |
| 2025-10-06 | 30.94 | $31.47 | 749440 |
| 2025-10-03 | 30.80 | $30.92 | 566000 |
| 2025-10-02 | 30.75 | $30.43 | 360740 |
| 2025-10-01 | 30.80 | $30.50 | 544802 |
| 2025-09-30 | 30.83 | $30.43 | 622400 |
| 2025-09-29 | 30.89 | $30.50 | 758624 |
| 2025-09-26 | 30.94 | $30.60 | 599321 |
| 2025-09-25 | 30.98 | $30.50 | 436215 |
| 2025-09-24 | 31.04 | $30.49 | 331840 |
| 2025-09-23 | 31.11 | $30.58 | 375244 |
| 2025-09-22 | 31.17 | $30.63 | 459100 |
| 2025-09-19 | 31.22 | $30.94 | 1.7M |
| 2025-09-18 | 31.22 | $31.53 | 530203 |
| 2025-09-17 | 31.08 | $30.59 | 643300 |
| 2025-09-16 | 31.12 | $30.37 | 898300 |
| 2025-09-15 | 31.22 | $30.46 | 495130 |
| 2025-09-12 | 31.30 | $30.88 | 358521 |
| 2025-09-11 | 31.30 | $30.94 | 481414 |
| 2025-09-10 | 31.29 | $30.82 | 378100 |
| 2025-09-09 | 31.29 | $30.71 | 387923 |
| 2025-09-08 | 31.31 | $31.08 | 572200 |
| 2025-09-05 | 31.26 | $31.35 | 755935 |
| 2025-09-04 | 31.13 | $31.65 | 551000 |
| 2025-09-03 | 30.91 | $30.93 | 422640 |
| 2025-09-02 | 30.81 | $30.87 | 432600 |
| 2025-08-29 | 30.69 | $31.11 | 508500 |
| 2025-08-28 | 30.51 | $30.97 | 565900 |
| 2025-08-27 | 30.31 | $31.19 | 459374 |
| 2025-08-26 | 30.04 | $30.96 | 639331 |
| 2025-08-25 | 29.76 | $30.96 | 602500 |
| 2025-08-22 | 29.44 | $30.97 | 1.3M |
| 2025-08-21 | 29.06 | $29.17 | 409900 |
| 2025-08-20 | 29.00 | $29.48 | 610500 |
| 2025-08-19 | 28.85 | $29.41 | 543941 |
| 2025-08-18 | 28.70 | $28.96 | 543500 |
| 2025-08-15 | 28.62 | $28.78 | 686926 |
| 2025-08-14 | 28.56 | $29.25 | 543647 |
| 2025-08-13 | 28.40 | $29.25 | 525807 |
| 2025-08-12 | 28.20 | $28.76 | 606604 |
| 2025-08-11 | 28.08 | $27.42 | 678500 |
| 2025-08-08 | 28.21 | $27.58 | 798003 |
| 2025-08-07 | 28.34 | $27.43 | 405800 |
| 2025-08-06 | 28.52 | $27.55 | 1.2M |
| 2025-08-05 | 28.70 | $28.04 | 808532 |
| 2025-08-04 | 28.80 | $28.05 | 489800 |
| 2025-08-01 | 28.92 | $27.64 | 1.1M |
| 2025-07-31 | 29.14 | $28.19 | 873012 |
| 2025-07-30 | 29.27 | $28.22 | 707800 |
| 2025-07-29 | 29.42 | $28.77 | 602100 |
| 2025-07-28 | 29.47 | $29.21 | 735601 |
| 2025-07-25 | 29.43 | $28.76 | 891000 |
| 2025-07-24 | 29.47 | $28.81 | 829400 |
| 2025-07-23 | 29.51 | $28.93 | 617000 |
| 2025-07-22 | 29.52 | $29.10 | 677420 |
| 2025-07-21 | 29.49 | $29.05 | 538600 |
| 2025-07-18 | 29.46 | $29.17 | 587416 |
| 2025-07-17 | 29.39 | $29.20 | 499735 |
| 2025-07-16 | 29.30 | $28.72 | 540400 |
| 2025-07-15 | 29.29 | $28.49 | 661400 |
| 2025-07-14 | 29.32 | $29.49 | 540700 |
| 2025-07-11 | 29.14 | $29.29 | 492500 |
| 2025-07-10 | 28.96 | $29.66 | 611925 |
| 2025-07-09 | 28.67 | $29.04 | 458200 |
| 2025-07-08 | 28.46 | $29.06 | 565635 |
| 2025-07-07 | 28.20 | $29.03 | 545500 |
| 2025-07-03 | 27.89 | $29.55 | 413030 |
| 2025-07-02 | 27.43 | $29.37 | 864413 |
| 2025-07-01 | 26.92 | $28.59 | 1.0M |
| 2025-06-30 | 26.49 | $27.62 | 1.4M |
| 2025-06-27 | 26.19 | $27.48 | 1.9M |
| 2025-06-26 | 25.88 | $26.68 | 589300 |
| 2025-06-25 | 25.68 | $26.12 | 610000 |
| 2025-06-24 | 25.56 | $26.05 | 432905 |
| 2025-06-23 | 25.44 | $25.77 | 429800 |
| 2025-06-20 | 25.36 | $25.00 | 826400 |
| 2025-06-18 | 25.42 | $24.85 | 514943 |
| 2025-06-17 | 25.53 | $24.62 | 494803 |
| 2025-06-16 | 25.70 | $24.77 | 520800 |
| 2025-06-13 | 25.87 | $24.91 | 509900 |
| 2025-06-12 | 26.03 | $25.79 | 456100 |
| 2025-06-11 | 26.03 | $26.00 | 698000 |
| 2025-06-10 | 25.99 | $26.53 | 591836 |
| 2025-06-09 | 25.82 | $26.26 | 546220 |
| 2025-06-06 | 25.68 | $25.90 | 578200 |
| 2025-06-05 | 25.59 | $25.47 | 406235 |
| 2025-06-04 | 25.57 | $25.59 | 485600 |
| 2025-06-03 | 25.53 | $26.00 | 700200 |
| 2025-06-02 | 25.39 | $25.56 | 726600 |
| 2025-05-30 | 25.31 | $25.83 | 1.1M |
| 2025-05-29 | 25.17 | $25.05 | 414724 |
| 2025-05-28 | 25.17 | $24.91 | 362200 |
| 2025-05-27 | 25.19 | $25.22 | 304600 |
| 2025-05-23 | 25.15 | $24.57 | 279700 |
| 2025-05-22 | 25.24 | $24.61 | 277800 |
| 2025-05-21 | 25.34 | $24.70 | 318439 |
| 2025-05-20 | 25.43 | $25.56 | 259322 |
| 2025-05-19 | 25.35 | $25.72 | 373500 |
| 2025-05-16 | 25.22 | $25.84 | 443016 |
| 2025-05-15 | 25.04 | $25.87 | 217525 |
| 2025-05-14 | 24.82 | $25.76 | 347515 |
| 2025-05-13 | 24.60 | $25.87 | 320249 |
| 2025-05-12 | 24.31 | $25.66 | 416902 |
| 2025-05-09 | 24.02 | $24.75 | 228000 |
| 2025-05-08 | 23.87 | $24.92 | 357505 |
| 2025-05-07 | 23.67 | $24.17 | 237520 |
| 2025-05-06 | 23.59 | $24.28 | 362711 |
| 2025-05-05 | 23.47 | $24.37 | 211415 |
| 2025-05-02 | 23.33 | $24.48 | 226428 |
| 2025-05-01 | 23.14 | $23.96 | 345400 |
| 2025-04-30 | 23.03 | $23.71 | 364400 |
| 2025-04-29 | 22.96 | $24.05 | 307200 |
| 2025-04-28 | 22.81 | $23.68 | 533100 |
| 2025-04-25 | 22.72 | $23.73 | 574332 |
| 2025-04-24 | 22.60 | $23.87 | 531730 |
| 2025-04-23 | 22.45 | $23.69 | 417212 |
| 2025-04-22 | 22.32 | $23.23 | 435100 |
| 2025-04-21 | 22.27 | $22.50 | 388100 |
| 2025-04-17 | 22.37 | $22.95 | 564100 |
| 2025-04-16 | 22.40 | $22.85 | 463421 |
| 2025-04-15 | 22.47 | $22.53 | 445907 |
| 2025-04-14 | 22.62 | $22.26 | 525721 |
| 2025-04-11 | 22.86 | $22.04 | 537446 |
| 2025-04-10 | 23.20 | $22.01 | 621823 |
| 2025-04-09 | 23.60 | $23.62 | 1.1M |
| 2025-04-08 | 23.74 | $22.24 | 670700 |
| 2025-04-07 | 24.20 | $22.56 | 835800 |
| 2025-04-04 | 24.66 | $22.69 | 816300 |
| 2025-04-03 | 25.18 | $23.58 | 787823 |
| 2025-04-02 | 25.61 | $25.80 | 481701 |
| 2025-04-01 | 25.63 | $25.50 | 374514 |
| 2025-03-31 | 25.73 | $25.73 | 458600 |
| 2025-03-28 | 25.79 | $25.49 | 312921 |
| 2025-03-27 | 25.92 | $26.08 | 394619 |
| 2025-03-26 | 25.95 | $26.20 | 267314 |
| 2025-03-25 | 25.96 | $26.47 | 327605 |
| 2025-03-24 | 25.92 | $26.63 | 348509 |
| 2025-03-21 | 25.85 | $25.96 | 1.2M |
| 2025-03-20 | 25.91 | $26.08 | 379000 |
| 2025-03-19 | 25.95 | $26.32 | 533600 |
| 2025-03-18 | 25.96 | $26.18 | 591732 |
| 2025-03-17 | 26.00 | $26.19 | 325023 |
| 2025-03-14 | 26.05 | $25.95 | 299400 |
| 2025-03-13 | 26.17 | $25.43 | 385000 |
| 2025-03-12 | 26.42 | $25.51 | 473500 |
| 2025-03-11 | 26.69 | $25.31 | 511185 |
| 2025-03-10 | 27.05 | $25.41 | 680412 |
| 2025-03-07 | 27.46 | $26.28 | 680904 |
| 2025-03-06 | 27.74 | $26.52 | 411600 |
| 2025-03-05 | 28.03 | $27.03 | 497600 |
| 2025-03-04 | 28.25 | $27.23 | 627600 |
| 2025-03-03 | 28.47 | $28.14 | 435617 |
| 2025-02-28 | 28.53 | $28.28 | 754848 |
| 2025-02-27 | 28.57 | $27.91 | 259700 |
| 2025-02-26 | 28.69 | $27.83 | 453700 |
| 2025-02-25 | 28.85 | $27.97 | 278000 |
| 2025-02-24 | 29.01 | $27.91 | 569500 |
| 2025-02-21 | 29.20 | $28.17 | 371200 |
| 2025-02-20 | 29.36 | $29.14 | 318806 |
| 2025-02-19 | 29.34 | $29.23 | 330500 |
| 2025-02-18 | 29.29 | $29.43 | 326935 |
| 2025-02-14 | 29.19 | $29.25 | 200900 |
| 2025-02-13 | 29.11 | $29.35 | 379100 |
| 2025-02-12 | 28.99 | $29.11 | 596741 |
| 2025-02-11 | 28.91 | $30.02 | 470900 |
| 2025-02-10 | 28.61 | $29.19 | 376328 |
| 2025-02-07 | 28.44 | $29.09 | 357610 |
| 2025-02-06 | 28.25 | $29.31 | 331240 |
| 2025-02-05 | 27.99 | $29.16 | 459500 |
| 2025-02-04 | 27.72 | $28.57 | 332837 |
| 2025-02-03 | 27.53 | $27.79 | 366000 |
| 2025-01-31 | 27.47 | $28.45 | 506700 |
| 2025-01-30 | 27.27 | $28.30 | 333348 |
| 2025-01-29 | 27.06 | $28.25 | 466146 |
| 2025-01-28 | 26.83 | $28.39 | 660165 |
| 2025-01-27 | 26.54 | $27.20 | 406400 |
| 2025-01-24 | 26.45 | $26.73 | 273600 |
| 2025-01-23 | 26.45 | $26.73 | 373520 |
| 2025-01-22 | 26.46 | $26.77 | 364300 |
| 2025-01-21 | 26.46 | $27.16 | 358100 |
| 2025-01-17 | 26.38 | $27.08 | 343503 |
| 2025-01-16 | 26.31 | $26.75 | 292000 |
| 2025-01-15 | 26.30 | $26.89 | 273262 |
| 2025-01-14 | 26.27 | $26.67 | 294649 |
| 2025-01-13 | 26.28 | $25.68 | 388149 |
| 2025-01-10 | 26.51 | $25.65 | 368700 |
| 2025-01-08 | 26.78 | $26.51 | 324309 |
| 2025-01-07 | 26.92 | $26.52 | 450109 |
| 2025-01-06 | 27.09 | $26.81 | 329800 |
| 2025-01-03 | 27.23 | $26.90 | 350000 |
| 2025-01-02 | 27.37 | $26.67 | 493400 |
| 2024-12-31 | 27.59 | $27.53 | 415100 |
| 2024-12-30 | 27.66 | $27.32 | 277611 |
| 2024-12-27 | 27.80 | $27.26 | 271900 |
| 2024-12-26 | 27.97 | $27.77 | 176600 |
| 2024-12-24 | 28.06 | $27.67 | 128438 |
| 2024-12-23 | 28.19 | $27.58 | 349801 |
| 2024-12-20 | 28.37 | $27.60 | 1.5M |
| 2024-12-19 | 28.57 | $26.64 | 501045 |
| 2024-12-18 | 29.01 | $26.66 | 465600 |
| 2024-12-17 | 29.51 | $28.22 | 460919 |
| 2024-12-16 | 29.77 | $29.17 | 320300 |
| 2024-12-13 | 29.86 | $28.89 | 361412 |
| 2024-12-12 | 30.02 | $29.10 | 324324 |
| 2024-12-11 | 30.17 | $29.65 | 479500 |
| 2024-12-10 | 30.22 | $29.49 | 395742 |
| 2024-12-09 | 30.31 | $29.63 | 248300 |
| 2024-12-06 | 30.38 | $30.04 | 254200 |
| 2024-12-05 | 30.37 | $29.81 | 292100 |
| 2024-12-04 | 30.41 | $29.98 | 328105 |
| 2024-12-03 | 30.41 | $29.70 | 219616 |
| 2024-12-02 | 30.46 | $30.05 | 629712 |
| 2024-11-29 | 30.44 | $29.96 | 231300 |
| 2024-11-27 | 30.44 | $30.28 | 267600 |
| 2024-11-26 | 30.36 | $30.37 | 279938 |
| 2024-11-25 | 30.24 | $30.90 | 474000 |
| 2024-11-22 | 29.98 | $30.57 | 290700 |
| 2024-11-21 | 29.75 | $30.01 | 460625 |
| 2024-11-20 | 29.60 | $29.26 | 297800 |
| 2024-11-19 | 29.57 | $29.31 | 227107 |
| 2024-11-18 | 29.53 | $29.36 | 188000 |
| 2024-11-15 | 29.46 | $29.50 | 343500 |
| 2024-11-14 | 29.34 | $29.62 | 677507 |
| 2024-11-13 | 29.18 | $29.81 | 392400 |
| 2024-11-12 | 28.94 | $29.92 | 471000 |
| 2024-11-11 | 28.64 | $30.12 | 498200 |
| 2024-11-08 | 28.25 | $29.38 | 553436 |
| 2024-11-07 | 27.94 | $29.23 | 588400 |
| 2024-11-06 | 27.61 | $30.46 | 1.6M |
| 2024-11-05 | 26.97 | $27.09 | 303001 |
| 2024-11-04 | 26.93 | $26.50 | 376000 |
| 2024-11-01 | 27.02 | $26.81 | 226322 |
| 2024-10-31 | 27.05 | $26.70 | 256700 |
| 2024-10-30 | 27.10 | $27.34 | 247600 |
| 2024-10-29 | 27.03 | $26.93 | 367736 |
| 2024-10-28 | 27.04 | $27.22 | 328300 |
| 2024-10-25 | 26.98 | $26.33 | 367323 |
| 2024-10-24 | 27.10 | $27.07 | 334900 |
| 2024-10-23 | 27.08 | $26.90 | 187816 |
| 2024-10-22 | 27.10 | $26.90 | 204008 |
| 2024-10-21 | 27.11 | $26.76 | 335936 |
| 2024-10-18 | 27.16 | $27.83 | 588700 |
| 2024-10-17 | 26.99 | $28.43 | 455400 |
| 2024-10-16 | 26.66 | $27.89 | 271500 |
| 2024-10-15 | 26.39 | $27.44 | 377834 |
| 2024-10-14 | 26.18 | $27.09 | 330826 |
| 2024-10-11 | 26.00 | $26.63 | 601000 |
| 2024-10-10 | 25.90 | $25.63 | 322400 |
| 2024-10-09 | 25.99 | $25.81 | 399701 |
| 2024-10-08 | 26.06 | $25.58 | 196100 |
| 2024-10-07 | 26.19 | $25.82 | 289100 |
| 2024-10-04 | 26.29 | $26.16 | 390813 |
| 2024-10-03 | 26.34 | $25.76 | 317200 |
| 2024-10-02 | 26.48 | $25.61 | 244501 |
| 2024-10-01 | 26.67 | $25.90 | 314839 |
| 2024-09-30 | 26.83 | $26.65 | 345600 |
| 2024-09-27 | 26.86 | $26.31 | 386637 |
| 2024-09-26 | 26.97 | $26.14 | 504606 |
| 2024-09-25 | 27.13 | $26.13 | 319027 |
| 2024-09-24 | 27.32 | $26.78 | 289800 |
| 2024-09-23 | 27.40 | $27.36 | 318800 |
| 2024-09-20 | 27.37 | $27.42 | 1.5M |
| 2024-09-19 | 27.31 | $28.23 | 459418 |
| 2024-09-18 | 27.08 | $27.37 | 453808 |
| 2024-09-17 | 26.99 | $27.28 | 265100 |
| 2024-09-16 | 26.90 | $27.07 | 449635 |
| 2024-09-13 | 26.84 | $27.11 | 456216 |
| 2024-09-12 | 26.76 | $26.31 | 248711 |
| 2024-09-11 | 26.83 | $26.17 | 292300 |
| 2024-09-10 | 26.95 | $26.58 | 385400 |
| 2024-09-09 | 27.00 | $26.54 | 409100 |
| 2024-09-06 | 27.06 | $26.46 | 552001 |
| 2024-09-05 | 27.14 | $27.02 | 324645 |
| 2024-09-04 | 27.12 | $27.17 | 391200 |
| 2024-09-03 | 27.06 | $27.21 | 398200 |
| 2024-08-30 | 26.98 | $27.36 | 243527 |
| 2024-08-29 | 26.85 | $27.23 | 224142 |
| 2024-08-28 | 26.73 | $27.20 | 233100 |
| 2024-08-27 | 26.60 | $26.85 | 226300 |
| 2024-08-26 | 26.51 | $27.42 | 396132 |
| 2024-08-23 | 26.29 | $27.60 | 583916 |
| 2024-08-22 | 25.99 | $25.88 | 233600 |
| 2024-08-21 | 26.01 | $25.85 | 249000 |
| 2024-08-20 | 26.04 | $25.67 | 381100 |
| 2024-08-19 | 26.10 | $26.18 | 526300 |
| 2024-08-16 | 26.08 | $26.21 | 373800 |
| 2024-08-15 | 26.04 | $25.98 | 291127 |
| 2024-08-14 | 26.04 | $25.42 | 196338 |
| 2024-08-13 | 26.16 | $25.61 | 302700 |
| 2024-08-12 | 26.25 | $25.17 | 250531 |
| 2024-08-09 | 26.46 | $25.48 | 268900 |
| 2024-08-08 | 26.63 | $25.74 | 325200 |
| 2024-08-07 | 26.77 | $25.05 | 560600 |
| 2024-08-06 | 27.07 | $25.06 | 434705 |
| 2024-08-05 | 27.42 | $24.85 | 717739 |
| 2024-08-02 | 27.86 | $25.45 | 680700 |
| 2024-08-01 | 28.25 | $26.60 | 515231 |
| 2024-07-31 | 28.44 | $27.84 | 483543 |
| 2024-07-30 | 28.39 | $27.86 | 676043 |
| 2024-07-29 | 28.33 | $27.92 | 528200 |
| 2024-07-26 | 28.23 | $28.70 | 584328 |
| 2024-07-25 | 27.94 | $28.66 | 777135 |
| 2024-07-24 | 27.61 | $27.89 | 453200 |
| 2024-07-23 | 27.37 | $28.57 | 586300 |
| 2024-07-22 | 26.95 | $28.05 | 499200 |
| 2024-07-19 | 26.56 | $27.50 | 599638 |
| 2024-07-18 | 26.21 | $27.46 | 701104 |
| 2024-07-17 | 25.82 | $27.99 | 882400 |
| 2024-07-16 | 25.23 | $27.62 | 970100 |
| 2024-07-15 | 24.63 | $26.45 | 561000 |
| 2024-07-12 | 24.18 | $25.54 | 618348 |
| 2024-07-11 | 23.84 | $25.63 | 688000 |
| 2024-07-10 | 23.43 | $24.46 | 440402 |
| 2024-07-09 | 23.20 | $23.67 | 451906 |
| 2024-07-08 | 23.09 | $23.25 | 273538 |
| 2024-07-05 | 23.06 | $23.00 | 263649 |
| 2024-07-03 | 23.07 | $23.25 | 142303 |
| 2024-07-02 | 23.03 | $23.70 | 218000 |
| 2024-07-01 | 22.90 | $23.40 | 442115 |
| 2024-06-28 | 22.80 | $23.64 | 647700 |
| 2024-06-27 | 22.64 | $23.22 | 202500 |
| 2024-06-26 | 22.54 | $22.83 | 230700 |
| 2024-06-25 | 22.51 | $22.62 | 294577 |
| 2024-06-24 | 22.52 | $22.99 | 314046 |
| 2024-06-21 | 22.46 | $22.47 | 1.2M |
| 2024-06-20 | 22.50 | $22.59 | 318700 |
| 2024-06-18 | 22.52 | $22.41 | 415700 |
| 2024-06-17 | 22.59 | $22.66 | 452236 |
| 2024-06-14 | 22.62 | $22.34 | 481600 |
| 2024-06-13 | 22.72 | $22.78 | 272634 |
| 2024-06-12 | 22.74 | $23.17 | 498000 |
| 2024-06-11 | 22.69 | $22.41 | 384200 |
| 2024-06-10 | 22.80 | $22.28 | 362704 |
| 2024-06-07 | 22.95 | $22.74 | 465500 |
| 2024-06-06 | 23.03 | $22.96 | 202743 |
| 2024-06-05 | 23.07 | $22.76 | 178700 |
| 2024-06-04 | 23.17 | $22.74 | 202600 |
| 2024-06-03 | 23.29 | $23.18 | 268000 |
| 2024-05-31 | 23.34 | $23.67 | 550800 |
| 2024-05-30 | 23.29 | $22.79 | 329041 |
| 2024-05-29 | 23.42 | $22.34 | 347349 |
| 2024-05-28 | 23.67 | $22.99 | 501148 |
| 2024-05-24 | 23.82 | $23.21 | 199100 |
| 2024-05-23 | 23.96 | $23.16 | 307529 |
| 2024-05-22 | 24.12 | $23.84 | 378800 |
| 2024-05-21 | 24.16 | $24.07 | 296700 |
| 2024-05-20 | 24.16 | $24.05 | 255421 |
| 2024-05-17 | 24.17 | $24.41 | 501104 |
| 2024-05-16 | 24.10 | $24.07 | 265200 |
| 2024-05-15 | 24.09 | $24.11 | 526800 |
| 2024-05-14 | 24.07 | $24.04 | 246543 |
| 2024-05-13 | 24.05 | $24.09 | 289624 |
| 2024-05-10 | 24.03 | $24.30 | 392000 |
| 2024-05-09 | 23.95 | $24.47 | 273129 |
| 2024-05-08 | 23.83 | $24.29 | 193600 |
| 2024-05-07 | 23.73 | $24.23 | 253981 |
| 2024-05-06 | 23.62 | $24.69 | 506000 |
| 2024-05-03 | 23.39 | $24.12 | 241435 |
| 2024-05-02 | 23.26 | $23.91 | 384800 |
| 2024-05-01 | 23.14 | $23.51 | 353600 |
| 2024-04-30 | 23.09 | $23.07 | 383245 |
| 2024-04-29 | 23.13 | $23.56 | 603000 |
| 2024-04-26 | 23.08 | $23.38 | 547139 |
| 2024-04-25 | 23.05 | $23.64 | 564100 |
| 2024-04-24 | 22.97 | $23.92 | 331200 |
| 2024-04-23 | 22.81 | $24.01 | 620414 |
| 2024-04-22 | 22.62 | $23.18 | 505632 |
| 2024-04-19 | 22.57 | $22.79 | 857329 |
| 2024-04-18 | 22.61 | $22.47 | 421703 |
| 2024-04-17 | 22.72 | $22.06 | 255600 |
| 2024-04-16 | 22.93 | $22.05 | 288300 |
| 2024-04-15 | 23.19 | $22.25 | 355010 |
| 2024-04-12 | 23.45 | $22.51 | 313400 |
| 2024-04-11 | 23.70 | $22.58 | 370303 |
| 2024-04-10 | 23.98 | $22.67 | 663325 |
| 2024-04-09 | 24.28 | $24.38 | 349643 |
| 2024-04-08 | 24.28 | $24.23 | 294315 |
| 2024-04-05 | 24.30 | $23.98 | 250800 |
| 2024-04-04 | 24.39 | $23.90 | 545716 |
| 2024-04-03 | 24.50 | $23.96 | 360539 |
| 2024-04-02 | 24.62 | $24.19 | 494333 |
| 2024-04-01 | 24.71 | $24.76 | 357897 |
| 2024-03-28 | 24.69 | $25.39 | 311700 |
| 2024-03-27 | 24.54 | $25.37 | 367200 |
| 2024-03-26 | 24.37 | $24.30 | 671000 |
| 2024-03-25 | 24.40 | $24.58 | 246100 |
| 2024-03-22 | 24.37 | $24.90 | 402629 |
| 2024-03-21 | 24.28 | $25.22 | 512300 |
| 2024-03-20 | 24.10 | $24.72 | 440724 |
| 2024-03-19 | 24.00 | $23.90 | 330035 |
| 2024-03-18 | 24.05 | $23.80 | 323300 |
| 2024-03-15 | 24.14 | $23.98 | 1.5M |
| 2024-03-14 | 24.21 | $23.61 | 628000 |
| 2024-03-13 | 24.37 | $24.45 | 209349 |
| 2024-03-12 | 24.37 | $24.44 | 324200 |
| 2024-03-11 | 24.38 | $24.83 | 209700 |
| 2024-03-08 | 24.32 | $25.11 | 301505 |
| 2024-03-07 | 24.18 | $25.14 | 410700 |
| 2024-03-06 | 24.02 | $24.98 | 415215 |
| 2024-03-05 | 23.87 | $24.78 | 413700 |
| 2024-03-04 | 23.74 | $23.66 | 273122 |
| 2024-03-01 | 23.82 | $24.03 | 272006 |
| 2024-02-29 | 23.85 | $24.14 | 304600 |
| 2024-02-28 | 23.86 | $23.59 | 262800 |
| 2024-02-27 | 23.99 | $23.98 | 234700 |
| 2024-02-26 | 24.07 | $23.87 | 246940 |
| 2024-02-23 | 24.18 | $23.97 | 365423 |
| 2024-02-22 | 24.30 | $24.05 | 325800 |
| 2024-02-21 | 24.42 | $24.23 | 412100 |
| 2024-02-20 | 24.52 | $24.54 | 253411 |
| 2024-02-16 | 24.58 | $25.03 | 298600 |
| 2024-02-15 | 24.55 | $25.45 | 420400 |
| 2024-02-14 | 24.43 | $24.51 | 421512 |
| 2024-02-13 | 24.50 | $24.31 | 664100 |
| 2024-02-12 | 24.61 | $25.34 | 432749 |
| 2024-02-09 | 24.54 | $24.72 | 318100 |
| 2024-02-08 | 24.59 | $24.31 | 377948 |
| 2024-02-07 | 24.73 | $24.20 | 445400 |
| 2024-02-06 | 24.93 | $24.23 | 494633 |
| 2024-02-05 | 25.15 | $24.18 | 543000 |
| 2024-02-02 | 25.43 | $24.10 | 567100 |
| 2024-02-01 | 25.76 | $23.95 | 947700 |
| 2024-01-31 | 26.19 | $24.56 | 486806 |
| 2024-01-30 | 26.56 | $26.34 | 310500 |
| 2024-01-29 | 26.61 | $26.43 | 485600 |
| 2024-01-26 | 26.65 | $26.16 | 617900 |
| 2024-01-25 | 26.76 | $26.32 | 517130 |
| 2024-01-24 | 26.85 | $26.61 | 328244 |
| 2024-01-23 | 26.89 | $26.70 | 249200 |
| 2024-01-22 | 26.92 | $27.01 | 459006 |
| 2024-01-19 | 26.89 | $26.24 | 379000 |
| 2024-01-18 | 27.02 | $25.79 | 194313 |
| 2024-01-17 | 27.26 | $25.64 | 267145 |
| 2024-01-16 | 27.56 | $25.93 | 296814 |
| 2024-01-12 | 27.86 | $26.53 | 254200 |
| 2024-01-11 | 28.07 | $26.97 | 574044 |
| 2024-01-10 | 28.21 | $27.19 | 320607 |
| 2024-01-09 | 28.34 | $27.21 | 310230 |
| 2024-01-08 | 28.47 | $27.48 | 252000 |
| 2024-01-05 | 28.55 | $27.04 | 403812 |
| 2024-01-04 | 28.74 | $27.22 | 420900 |
| 2024-01-03 | 28.91 | $27.09 | 435536 |
| 2024-01-02 | 29.14 | $28.07 | 434800 |
| 2023-12-29 | 29.18 | $28.46 | 476132 |
| 2023-12-28 | 29.13 | $28.75 | 246320 |
| 2023-12-27 | 29.01 | $28.62 | 241340 |
| 2023-12-26 | 28.88 | $28.72 | 254900 |
| 2023-12-22 | 28.70 | $28.32 | 299005 |
| 2023-12-21 | 28.57 | $28.18 | 699982 |
| 2023-12-20 | 28.43 | $28.04 | 843637 |
| 2023-12-19 | 28.29 | $29.17 | 426904 |
| 2023-12-18 | 27.88 | $28.79 | 622608 |
| 2023-12-15 | 27.47 | $29.01 | 2.3M |
| 2023-12-14 | 26.94 | $29.28 | 1.3M |
| 2023-12-13 | 26.25 | $27.87 | 750640 |
| 2023-12-12 | 25.75 | $26.13 | 364800 |
| 2023-12-11 | 25.52 | $26.35 | 358800 |
| 2023-12-08 | 25.21 | $26.24 | 482500 |
| 2023-12-07 | 24.86 | $25.85 | 546200 |
| 2023-12-06 | 24.53 | $25.17 | 547040 |
| 2023-12-05 | 24.28 | $25.06 | 441120 |
| 2023-12-04 | 24.01 | $25.22 | 389600 |
| 2023-12-01 | 23.66 | $24.85 | 505035 |
| 2023-11-30 | 23.33 | $23.24 | 494400 |
| 2023-11-29 | 23.28 | $23.30 | 452906 |
| 2023-11-28 | 23.21 | $23.04 | 295200 |
| 2023-11-27 | 23.18 | $22.92 | 224300 |
| 2023-11-24 | 23.16 | $22.97 | 82900 |
| 2023-11-22 | 23.13 | $23.04 | 183800 |
| 2023-11-21 | 23.07 | $22.87 | 182600 |
| 2023-11-20 | 23.04 | $23.61 | 200141 |
| 2023-11-17 | 22.84 | $23.66 | 401000 |
| 2023-11-16 | 22.60 | $23.61 | 393204 |
| 2023-11-15 | 22.32 | $24.12 | 554300 |
| 2023-11-14 | 21.89 | $23.70 | 650400 |
| 2023-11-13 | 21.48 | $21.92 | 281700 |
| 2023-11-10 | 21.37 | $21.45 | 246014 |
| 2023-11-09 | 21.35 | $21.37 | 303530 |
| 2023-11-08 | 21.34 | $21.98 | 200745 |
| 2023-11-07 | 21.19 | $22.41 | 240900 |
| 2023-11-06 | 20.94 | $22.63 | 372047 |
| 2023-11-03 | 20.60 | $23.02 | 892800 |
| 2023-11-02 | 20.12 | $21.62 | 389900 |
| 2023-11-01 | 19.86 | $20.36 | 471400 |
| 2023-10-31 | 19.84 | $20.21 | 467231 |
| 2023-10-30 | 19.84 | $19.96 | 407600 |
| 2023-10-27 | 19.90 | $20.09 | 535800 |
| 2023-10-26 | 19.95 | $20.12 | 392100 |
| 2023-10-25 | 20.00 | $19.60 | 609712 |
| 2023-10-24 | 20.18 | $19.59 | 501917 |
| 2023-10-23 | 20.39 | $19.74 | 979400 |
| 2023-10-20 | 20.61 | $20.00 | 710900 |
| 2023-10-19 | 20.81 | $20.34 | 404704 |
| 2023-10-18 | 20.97 | $20.62 | 322500 |
| 2023-10-17 | 21.11 | $21.32 | 451711 |
| 2023-10-16 | 21.12 | $20.93 | 487000 |
| 2023-10-13 | 21.23 | $20.65 | 334200 |
| 2023-10-12 | 21.40 | $21.27 | 372539 |
| 2023-10-11 | 21.48 | $21.83 | 270300 |
| 2023-10-10 | 21.46 | $21.84 | 270907 |
| 2023-10-09 | 21.43 | $21.77 | 252400 |
| 2023-10-06 | 21.42 | $21.69 | 363600 |
| 2023-10-05 | 21.43 | $21.60 | 728635 |
| 2023-10-04 | 21.45 | $21.28 | 355600 |
| 2023-10-03 | 21.56 | $21.20 | 411400 |
| 2023-10-02 | 21.70 | $21.59 | 520127 |
| 2023-09-29 | 21.78 | $21.96 | 431533 |
| 2023-09-28 | 21.80 | $21.63 | 489800 |
| 2023-09-27 | 21.90 | $21.51 | 329900 |
| 2023-09-26 | 22.04 | $21.70 | 400136 |
| 2023-09-25 | 22.16 | $22.16 | 340900 |
| 2023-09-22 | 22.22 | $21.86 | 457722 |
| 2023-09-21 | 22.34 | $21.61 | 378407 |
| 2023-09-20 | 22.54 | $22.13 | 277310 |
| 2023-09-19 | 22.67 | $22.35 | 327500 |
| 2023-09-18 | 22.77 | $22.37 | 431300 |
| 2023-09-15 | 22.89 | $22.91 | 2.2M |
| 2023-09-14 | 22.91 | $22.85 | 510029 |
| 2023-09-13 | 22.95 | $22.62 | 431616 |
| 2023-09-12 | 23.05 | $22.90 | 420900 |
| 2023-09-11 | 23.10 | $22.77 | 529349 |
| 2023-09-08 | 23.19 | $23.03 | 318600 |
| 2023-09-07 | 23.24 | $22.95 | 404607 |
| 2023-09-06 | 23.32 | $23.16 | 364300 |
| 2023-09-05 | 23.37 | $23.68 | 484113 |
| 2023-09-01 | 23.31 | $24.25 | 509909 |
| 2023-08-31 | 23.13 | $23.61 | 538137 |
| 2023-08-30 | 23.05 | $23.28 | 292449 |
| 2023-08-29 | 23.03 | $23.42 | 345900 |
| 2023-08-28 | 22.99 | $23.19 | 393000 |
| 2023-08-25 | 22.98 | $23.04 | 333603 |
| 2023-08-24 | 23.01 | $23.08 | 453700 |
| 2023-08-23 | 23.03 | $23.03 | 470400 |
| 2023-08-22 | 23.07 | $22.45 | 500900 |
| 2023-08-21 | 23.24 | $23.01 | 476400 |
| 2023-08-18 | 23.32 | $22.84 | 475432 |
| 2023-08-17 | 23.45 | $23.18 | 493400 |
| 2023-08-16 | 23.54 | $22.78 | 637200 |
| 2023-08-15 | 23.72 | $22.35 | 477700 |
| 2023-08-14 | 24.02 | $23.00 | 430504 |
| 2023-08-11 | 24.24 | $23.46 | 426900 |
| 2023-08-10 | 24.39 | $23.40 | 540800 |
| 2023-08-09 | 24.57 | $23.28 | 584000 |
| 2023-08-08 | 24.81 | $23.80 | 580927 |
| 2023-08-07 | 24.98 | $24.34 | 375600 |
| 2023-08-04 | 25.06 | $23.95 | 582400 |
| 2023-08-03 | 25.23 | $23.60 | 780327 |
| 2023-08-02 | 25.49 | $23.70 | 787825 |
| 2023-08-01 | 25.78 | $24.29 | 1.1M |
| 2023-07-31 | 25.98 | $24.71 | 1.2M |
| 2023-07-28 | 26.11 | $25.27 | 1.2M |
| 2023-07-27 | 26.14 | $26.67 | 698400 |
| 2023-07-26 | 25.88 | $27.01 | 461300 |
| 2023-07-25 | 25.49 | $25.92 | 515844 |
| 2023-07-24 | 25.26 | $26.36 | 438137 |
| 2023-07-21 | 24.90 | $25.94 | 634409 |
| 2023-07-20 | 24.56 | $26.00 | 900700 |
| 2023-07-19 | 24.15 | $26.14 | 741700 |
| 2023-07-18 | 23.64 | $25.28 | 1.1M |
| 2023-07-17 | 23.23 | $23.87 | 273500 |
| 2023-07-14 | 23.04 | $23.38 | 424618 |
| 2023-07-13 | 22.92 | $24.00 | 783400 |
| 2023-07-12 | 22.66 | $23.65 | 734532 |
| 2023-07-11 | 22.42 | $22.80 | 393408 |
| 2023-07-10 | 22.32 | $22.54 | 334400 |
| 2023-07-07 | 22.26 | $22.41 | 629500 |
| 2023-07-06 | 22.22 | $21.88 | 550405 |
| 2023-07-05 | 22.28 | $22.28 | 388843 |
| 2023-07-03 | 22.27 | $22.47 | 196900 |
| 2023-06-30 | 22.21 | $22.10 | 512690 |
| 2023-06-29 | 22.23 | $22.50 | 452925 |
| 2023-06-28 | 22.16 | $21.48 | 300510 |
| 2023-06-27 | 22.29 | $21.67 | 350600 |
| 2023-06-26 | 22.40 | $21.37 | 533019 |
| 2023-06-23 | 22.60 | $20.99 | 2.2M |
| 2023-06-22 | 22.90 | $21.81 | 412100 |
| 2023-06-21 | 23.08 | $22.43 | 366700 |
| 2023-06-20 | 23.15 | $22.90 | 464710 |
| 2023-06-16 | 23.13 | $22.84 | 1.1M |
| 2023-06-15 | 23.12 | $23.20 | 481538 |
| 2023-06-14 | 23.02 | $22.84 | 467202 |
| 2023-06-13 | 22.98 | $23.85 | 447400 |
| 2023-06-12 | 22.72 | $23.31 | 413216 |
| 2023-06-09 | 22.53 | $23.49 | 439100 |
| 2023-06-08 | 22.26 | $23.78 | 434125 |
| 2023-06-07 | 21.89 | $23.79 | 850000 |
| 2023-06-06 | 21.46 | $23.45 | 678300 |
| 2023-06-05 | 21.02 | $21.92 | 537031 |
| 2023-06-02 | 20.84 | $22.50 | 670100 |
| 2023-06-01 | 20.51 | $20.99 | 469124 |
| 2023-05-31 | 20.44 | $20.68 | 937615 |
| 2023-05-30 | 20.44 | $21.30 | 569032 |
| 2023-05-26 | 20.30 | $21.31 | 503949 |
| 2023-05-25 | 20.14 | $21.10 | 521500 |
| 2023-05-24 | 20.00 | $21.20 | 520233 |
| 2023-05-23 | 19.82 | $21.42 | 670300 |
| 2023-05-22 | 19.57 | $21.02 | 408656 |
| 2023-05-19 | 19.38 | $20.34 | 794241 |
| 2023-05-18 | 19.30 | $20.95 | 795300 |
| 2023-05-17 | 19.08 | $20.85 | 1.4M |
| 2023-05-16 | 18.86 | $19.10 | 524800 |
| 2023-05-15 | 18.98 | $19.53 | 541029 |
| 2023-05-12 | 19.04 | $19.07 | 403444 |
| 2023-05-11 | 19.21 | $18.97 | 619300 |
| 2023-05-10 | 19.44 | $19.72 | 429931 |
| 2023-05-09 | 19.56 | $19.71 | 780606 |
| 2023-05-08 | 19.71 | $19.84 | 945037 |
| 2023-05-05 | 19.86 | $20.33 | 1.1M |
| 2023-05-04 | 19.94 | $18.83 | 997200 |
| 2023-05-03 | 20.37 | $19.23 | 876800 |
| 2023-05-02 | 20.78 | $19.71 | 1.9M |
| 2023-05-01 | 21.17 | $20.76 | 1.1M |
| 2023-04-28 | 21.41 | $22.19 | 1.7M |
| 2023-04-27 | 21.40 | $21.45 | 718200 |
| 2023-04-26 | 21.54 | $21.31 | 630338 |
| 2023-04-25 | 21.75 | $21.22 | 863700 |
| 2023-04-24 | 22.01 | $22.56 | 808603 |
| 2023-04-21 | 22.05 | $22.72 | 689022 |
| 2023-04-20 | 22.06 | $22.59 | 546208 |
| 2023-04-19 | 22.11 | $23.04 | 1.2M |
| 2023-04-18 | 22.08 | $22.61 | 924833 |
| 2023-04-17 | 22.15 | $23.07 | 1.3M |
| 2023-04-14 | 22.14 | $22.50 | 581300 |
| 2023-04-13 | 22.25 | $22.92 | 660700 |
| 2023-04-12 | 22.31 | $22.64 | 604200 |
| 2023-04-11 | 22.45 | $22.99 | 811700 |
| 2023-04-10 | 22.54 | $23.00 | 773000 |
| 2023-04-06 | 22.66 | $22.95 | 781000 |
| 2023-04-05 | 22.82 | $22.70 | 769800 |
| 2023-04-04 | 23.07 | $23.15 | 1.2M |
| 2023-04-03 | 23.28 | $23.63 | 788032 |
| 2023-03-31 | 23.43 | $23.70 | 1.4M |
| 2023-03-30 | 23.59 | $23.50 | 3.1M |
| 2023-03-29 | 23.84 | $24.48 | 688234 |
| 2023-03-28 | 23.94 | $24.56 | 395271 |
| 2023-03-27 | 24.05 | $24.44 | 611030 |
| 2023-03-24 | 24.21 | $24.19 | 1.3M |
| 2023-03-23 | 24.46 | $23.81 | 987800 |
| 2023-03-22 | 24.84 | $24.29 | 1.0M |
| 2023-03-21 | 25.19 | $26.30 | 1.3M |
| 2023-03-20 | 25.19 | $25.14 | 1.2M |
| 2023-03-17 | 25.45 | $25.20 | 3.3M |
| 2023-03-16 | 25.75 | $26.22 | 1.7M |
| 2023-03-15 | 25.90 | $24.84 | 1.4M |
| 2023-03-14 | 26.37 | $24.54 | 2.0M |
| 2023-03-13 | 26.99 | $21.31 | 3.2M |
| 2023-03-10 | 28.40 | $26.54 | 2.0M |
| 2023-03-09 | 28.94 | $26.86 | 972300 |
| 2023-03-08 | 29.51 | $28.57 | 522544 |
| 2023-03-07 | 29.82 | $28.43 | 580000 |
| 2023-03-06 | 30.21 | $29.50 | 782400 |
| 2023-03-03 | 30.44 | $29.79 | 683304 |
| 2023-03-02 | 30.66 | $29.79 | 610536 |
| 2023-03-01 | 30.91 | $30.37 | 440900 |
| 2023-02-28 | 31.08 | $30.51 | 807810 |
| 2023-02-27 | 31.25 | $30.35 | 416432 |
| 2023-02-24 | 31.49 | $30.51 | 530000 |
| 2023-02-23 | 31.73 | $30.78 | 528607 |
| 2023-02-22 | 31.96 | $30.66 | 720300 |
| 2023-02-21 | 32.24 | $31.11 | 804601 |
| 2023-02-17 | 32.48 | $31.99 | 603388 |
| 2023-02-16 | 32.58 | $31.85 | 507400 |
| 2023-02-15 | 32.71 | $32.82 | 546500 |
| 2023-02-14 | 32.67 | $32.14 | 701700 |
| 2023-02-13 | 32.75 | $32.49 | 525247 |
| 2023-02-10 | 32.78 | $32.21 | 578600 |
| 2023-02-09 | 32.86 | $32.34 | 666400 |
| 2023-02-08 | 32.94 | $33.29 | 719149 |
| 2023-02-07 | 32.82 | $33.50 | 729236 |
| 2023-02-06 | 32.63 | $32.97 | 587413 |
| 2023-02-03 | 32.53 | $33.36 | 916900 |
| 2023-02-02 | 32.32 | $33.32 | 925700 |
| 2023-02-01 | 32.09 | $32.42 | 1.0M |
| 2023-01-31 | 32.02 | $32.11 | 4.0M |
| 2023-01-30 | 31.99 | $32.39 | 900510 |
| 2023-01-27 | 31.90 | $32.65 | 1.4M |
| 2023-01-26 | 31.74 | $31.51 | 704900 |
| 2023-01-25 | 31.80 | $31.40 | 592700 |
| 2023-01-24 | 31.89 | $31.61 | 348524 |
| 2023-01-23 | 31.95 | $32.09 | 548700 |
| 2023-01-20 | 31.92 | $31.92 | 496339 |
| 2023-01-19 | 31.92 | $31.20 | 652732 |
| 2023-01-18 | 32.07 | $31.46 | 602800 |
| 2023-01-17 | 32.19 | $32.82 | 513620 |
| 2023-01-13 | 32.04 | $32.76 | 298902 |
| 2023-01-12 | 31.88 | $32.85 | 321400 |
| 2023-01-11 | 31.68 | $32.50 | 400044 |
| 2023-01-10 | 31.52 | $32.25 | 329532 |
| 2023-01-09 | 31.38 | $31.89 | 353449 |
| 2023-01-06 | 31.30 | $31.90 | 312638 |
| 2023-01-05 | 31.21 | $30.94 | 341800 |
| 2023-01-04 | 31.31 | $31.52 | 411900 |
| 2023-01-03 | 31.30 | $31.72 | 415800 |
| 2022-12-30 | 31.25 | $31.19 | 454884 |
| 2022-12-29 | 31.30 | $31.54 | 307648 |
| 2022-12-28 | 31.30 | $31.13 | 323200 |
| 2022-12-27 | 31.38 | $31.74 | 322500 |
| 2022-12-23 | 31.35 | $31.59 | 218500 |
| 2022-12-22 | 31.34 | $31.07 | 534300 |
| 2022-12-21 | 31.45 | $31.53 | 512000 |
| 2022-12-20 | 31.49 | $31.32 | 819500 |
| 2022-12-19 | 31.57 | $30.58 | 525200 |
| 2022-12-16 | 31.82 | $30.08 | 3.5M |
| 2022-12-15 | 32.23 | $29.60 | 1.1M |
| 2022-12-14 | 32.80 | $30.69 | 617920 |
| 2022-12-13 | 33.23 | $32.04 | 665500 |
| 2022-12-12 | 33.44 | $32.66 | 598746 |
| 2022-12-09 | 33.56 | $32.81 | 487700 |
| 2022-12-08 | 33.66 | $33.31 | 740523 |
| 2022-12-07 | 33.67 | $32.50 | 761412 |
| 2022-12-06 | 33.84 | $32.57 | 527600 |
| 2022-12-05 | 34.03 | $32.88 | 991009 |
| 2022-12-02 | 34.17 | $34.94 | 562600 |
| 2022-12-01 | 33.90 | $34.40 | 374900 |
| 2022-11-30 | 33.70 | $34.38 | 713600 |
| 2022-11-29 | 33.46 | $33.87 | 412929 |
| 2022-11-28 | 33.28 | $33.59 | 563200 |
| 2022-11-25 | 33.13 | $34.01 | 133700 |
| 2022-11-23 | 32.87 | $33.72 | 463218 |
| 2022-11-22 | 32.62 | $33.83 | 470630 |
| 2022-11-21 | 32.30 | $33.13 | 395227 |
| 2022-11-18 | 32.08 | $32.75 | 821000 |
| 2022-11-17 | 31.90 | $31.81 | 363511 |
| 2022-11-16 | 31.89 | $32.11 | 302500 |
| 2022-11-15 | 31.81 | $32.72 | 649300 |
| 2022-11-14 | 31.59 | $32.26 | 561500 |
| 2022-11-11 | 31.43 | $32.72 | 644128 |
| 2022-11-10 | 31.15 | $32.76 | 697800 |
| 2022-11-09 | 30.81 | $31.11 | 447700 |
| 2022-11-08 | 30.77 | $31.45 | 501041 |
| 2022-11-07 | 30.65 | $31.36 | 484204 |
| 2022-11-04 | 30.53 | $31.11 | 436043 |
| 2022-11-03 | 30.45 | $30.40 | 483524 |
| 2022-11-02 | 30.51 | $30.35 | 674449 |
| 2022-11-01 | 30.58 | $30.70 | 468200 |
| 2022-10-31 | 30.60 | $30.90 | 644800 |
| 2022-10-28 | 30.58 | $31.00 | 879108 |
| 2022-10-27 | 30.54 | $30.43 | 488600 |
| 2022-10-26 | 30.62 | $30.10 | 699200 |
| 2022-10-25 | 30.78 | $30.34 | 715100 |
| 2022-10-24 | 30.92 | $30.45 | 411239 |
| 2022-10-21 | 31.06 | $30.63 | 703332 |
| 2022-10-20 | 31.18 | $30.53 | 320100 |
| 2022-10-19 | 31.35 | $31.97 | 359715 |
| 2022-10-18 | 31.24 | $32.43 | 218300 |
| 2022-10-17 | 31.02 | $32.39 | 286349 |
| 2022-10-14 | 30.78 | $31.46 | 233118 |
| 2022-10-13 | 30.69 | $31.45 | 313140 |
| 2022-10-12 | 30.60 | $30.32 | 216129 |
| 2022-10-11 | 30.73 | $30.65 | 276600 |
| 2022-10-10 | 30.82 | $30.85 | 185400 |
| 2022-10-07 | 30.89 | $30.83 | 253600 |
| 2022-10-06 | 30.97 | $31.51 | 257300 |
| 2022-10-05 | 30.93 | $31.94 | 163400 |
| 2022-10-04 | 30.79 | $32.00 | 273139 |
| 2022-10-03 | 30.62 | $30.76 | 310100 |
| 2022-09-30 | 30.69 | $30.23 | 489522 |
| 2022-09-29 | 30.89 | $30.46 | 394900 |
| 2022-09-28 | 31.08 | $30.70 | 401707 |
| 2022-09-27 | 31.26 | $30.43 | 263200 |
| 2022-09-26 | 31.52 | $31.10 | 291800 |
| 2022-09-23 | 31.68 | $31.44 | 235708 |
| 2022-09-22 | 31.81 | $31.85 | 271711 |
| 2022-09-21 | 31.87 | $32.31 | 304137 |
| 2022-09-20 | 31.85 | $32.87 | 255300 |
| 2022-09-19 | 31.72 | $32.75 | 260900 |
| 2022-09-16 | 31.59 | $31.89 | 624100 |
| 2022-09-15 | 31.62 | $31.84 | 360000 |
| 2022-09-14 | 31.68 | $31.30 | 354813 |
| 2022-09-13 | 31.87 | $31.53 | 338335 |
| 2022-09-12 | 32.04 | $32.40 | 362700 |
| 2022-09-09 | 32.06 | $31.87 | 397221 |
| 2022-09-08 | 32.20 | $31.55 | 379904 |
| 2022-09-07 | 32.43 | $31.63 | 324000 |
| 2022-09-06 | 32.70 | $31.45 | 314600 |
| 2022-09-02 | 33.04 | $32.28 | 219300 |
| 2022-09-01 | 33.27 | $32.39 | 277900 |
| 2022-08-31 | 33.52 | $32.32 | 248045 |
| 2022-08-30 | 33.82 | $32.80 | 212326 |
| 2022-08-29 | 34.07 | $32.64 | 348314 |
| 2022-08-26 | 34.40 | $33.31 | 208300 |
| 2022-08-25 | 34.64 | $33.88 | 227349 |
| 2022-08-24 | 34.80 | $33.44 | 141047 |
| 2022-08-23 | 35.08 | $33.76 | 213400 |
| 2022-08-22 | 35.33 | $34.00 | 218704 |
| 2022-08-19 | 35.58 | $35.07 | 257239 |
| 2022-08-18 | 35.63 | $35.43 | 215528 |
| 2022-08-17 | 35.61 | $35.14 | 369200 |
| 2022-08-16 | 35.65 | $35.85 | 517316 |
| 2022-08-15 | 35.54 | $35.60 | 431645 |
| 2022-08-12 | 35.46 | $35.25 | 756800 |
| 2022-08-11 | 35.44 | $34.74 | 515200 |
| 2022-08-10 | 35.52 | $34.33 | 625300 |
| 2022-08-09 | 35.69 | $34.40 | 756618 |
| 2022-08-08 | 35.87 | $34.52 | 991546 |
| 2022-08-05 | 36.06 | $36.75 | 175200 |
| 2022-08-04 | 35.80 | $36.35 | 123013 |
| 2022-08-03 | 35.57 | $36.45 | 194507 |
| 2022-08-02 | 35.28 | $36.11 | 153132 |
| 2022-08-01 | 35.01 | $36.56 | 356101 |
| 2022-07-29 | 34.61 | $35.78 | 215529 |
| 2022-07-28 | 34.29 | $35.44 | 220300 |
| 2022-07-27 | 34.00 | $35.27 | 287100 |
| 2022-07-26 | 33.69 | $34.26 | 187600 |
| 2022-07-25 | 33.54 | $34.40 | 242707 |
| 2022-07-22 | 33.34 | $33.78 | 194200 |
| 2022-07-21 | 33.23 | $34.07 | 256621 |
| 2022-07-20 | 33.05 | $34.15 | 225600 |
| 2022-07-19 | 32.82 | $33.67 | 349100 |
| 2022-07-18 | 32.66 | $32.64 | 193031 |
| 2022-07-15 | 32.68 | $32.65 | 347600 |
| 2022-07-14 | 32.72 | $31.49 | 133700 |
| 2022-07-13 | 33.00 | $32.22 | 190412 |
| 2022-07-12 | 33.17 | $33.19 | 192823 |
| 2022-07-11 | 33.17 | $33.08 | 146048 |
| 2022-07-08 | 33.19 | $33.39 | 234336 |
| 2022-07-07 | 33.15 | $33.13 | 231400 |
| 2022-07-06 | 33.16 | $33.02 | 388727 |
| 2022-07-05 | 33.19 | $33.57 | 461441 |
| 2022-07-01 | 33.11 | $33.61 | 277700 |
| 2022-06-30 | 33.01 | $33.04 | 336920 |
| 2022-06-29 | 33.02 | $33.02 | 239322 |
| 2022-06-28 | 33.03 | $33.74 | 364600 |
| 2022-06-27 | 32.89 | $33.73 | 304529 |
| 2022-06-24 | 32.73 | $32.98 | 1.2M |
| 2022-06-23 | 32.71 | $32.85 | 238031 |
| 2022-06-22 | 32.71 | $33.50 | 253806 |
| 2022-06-21 | 32.58 | $33.30 | 297400 |
| 2022-06-17 | 32.47 | $32.62 | 1.1M |
| 2022-06-16 | 32.49 | $31.64 | 340643 |
| 2022-06-15 | 32.72 | $32.23 | 415813 |
| 2022-06-14 | 32.87 | $31.98 | 399312 |
| 2022-06-13 | 33.09 | $31.46 | 258100 |
| 2022-06-10 | 33.46 | $31.93 | 253600 |
| 2022-06-09 | 33.79 | $32.76 | 251243 |
| 2022-06-08 | 34.00 | $33.83 | 167516 |
| 2022-06-07 | 34.02 | $34.36 | 198600 |
| 2022-06-06 | 33.92 | $34.45 | 351218 |
| 2022-06-03 | 33.79 | $34.25 | 195813 |
| 2022-06-02 | 33.69 | $34.44 | 257885 |
| 2022-06-01 | 33.52 | $33.99 | 237220 |
| 2022-05-31 | 33.42 | $34.24 | 293348 |
| 2022-05-27 | 33.26 | $34.46 | 186800 |
| 2022-05-26 | 33.02 | $33.79 | 229523 |
| 2022-05-25 | 32.89 | $33.44 | 244800 |
| 2022-05-24 | 32.81 | $33.40 | 191100 |
| 2022-05-23 | 32.73 | $33.64 | 205300 |
| 2022-05-20 | 32.59 | $32.40 | 196207 |
| 2022-05-19 | 32.69 | $32.16 | 322000 |
| 2022-05-18 | 32.86 | $32.75 | 318200 |
| 2022-05-17 | 32.93 | $33.47 | 267913 |
| 2022-05-16 | 32.87 | $32.32 | 334322 |
| 2022-05-13 | 33.04 | $32.97 | 245100 |
| 2022-05-12 | 33.11 | $32.62 | 360600 |
| 2022-05-11 | 33.26 | $32.70 | 263535 |
| 2022-05-10 | 33.42 | $32.93 | 290700 |
| 2022-05-09 | 33.56 | $33.61 | 241619 |
| 2022-05-06 | 33.59 | $33.91 | 318315 |
| 2022-05-05 | 33.55 | $34.24 | 231200 |
| 2022-05-04 | 33.45 | $34.71 | 247333 |
| 2022-05-03 | 33.23 | $33.72 | 262600 |
| 2022-05-02 | 33.18 | $33.54 | 342900 |
| 2022-04-29 | 33.17 | $32.50 | 314008 |
| 2022-04-28 | 33.38 | $33.23 | 183100 |
| 2022-04-27 | 33.47 | $33.04 | 284600 |
| 2022-04-26 | 33.62 | $33.02 | 269624 |
| 2022-04-25 | 33.80 | $33.89 | 355248 |
| 2022-04-22 | 33.83 | $34.01 | 238000 |
| 2022-04-21 | 33.85 | $34.88 | 297200 |
| 2022-04-20 | 33.68 | $35.21 | 259549 |
| 2022-04-19 | 33.42 | $34.35 | 333130 |
| 2022-04-18 | 33.30 | $32.96 | 203100 |
| 2022-04-14 | 33.47 | $32.87 | 211236 |
| 2022-04-13 | 33.68 | $33.39 | 160500 |
| 2022-04-12 | 33.82 | $33.03 | 298200 |
| 2022-04-11 | 34.06 | $33.64 | 274300 |
| 2022-04-08 | 34.21 | $33.33 | 270729 |
| 2022-04-07 | 34.46 | $33.46 | 386810 |
| 2022-04-06 | 34.72 | $34.29 | 499800 |
| 2022-04-05 | 34.86 | $34.36 | 319508 |
| 2022-04-04 | 35.00 | $34.51 | 269400 |
| 2022-04-01 | 35.13 | $34.34 | 678836 |
| 2022-03-31 | 35.33 | $35.02 | 502601 |
| 2022-03-30 | 35.41 | $35.79 | 634322 |
| 2022-03-29 | 35.34 | $36.06 | 341500 |
| 2022-03-28 | 35.21 | $35.48 | 211719 |
| 2022-03-25 | 35.18 | $36.00 | 186800 |
| 2022-03-24 | 35.03 | $35.03 | 209600 |
| 2022-03-23 | 35.07 | $34.47 | 325912 |
| 2022-03-22 | 35.24 | $35.79 | 190300 |
| 2022-03-21 | 35.15 | $35.54 | 301629 |
| 2022-03-18 | 35.11 | $35.82 | 1.7M |
| 2022-03-17 | 35.00 | $35.92 | 344506 |
| 2022-03-16 | 34.86 | $36.61 | 396702 |
| 2022-03-15 | 34.55 | $35.22 | 649244 |
| 2022-03-14 | 34.49 | $35.73 | 725900 |
| 2022-03-11 | 34.31 | $34.94 | 384000 |
| 2022-03-10 | 34.28 | $34.68 | 436512 |
| 2022-03-09 | 34.31 | $33.51 | 631800 |
| 2022-03-08 | 34.58 | $32.43 | 487114 |
| 2022-03-07 | 35.14 | $32.57 | 368400 |
| 2022-03-04 | 35.76 | $33.75 | 375900 |
| 2022-03-03 | 36.24 | $35.96 | 535729 |
| 2022-03-02 | 36.32 | $36.03 | 361400 |
| 2022-03-01 | 36.41 | $34.60 | 658300 |
| 2022-02-28 | 36.81 | $36.65 | 574200 |
| 2022-02-25 | 36.85 | $36.80 | 562337 |
| 2022-02-24 | 36.86 | $35.51 | 289000 |
| 2022-02-23 | 37.14 | $36.43 | 246800 |
| 2022-02-22 | 37.27 | $37.13 | 231800 |
| 2022-02-18 | 37.28 | $37.21 | 253700 |
| 2022-02-17 | 37.27 | $36.77 | 175700 |
| 2022-02-16 | 37.35 | $37.91 | 162206 |
| 2022-02-15 | 37.20 | $37.68 | 324147 |
| 2022-02-14 | 37.08 | $37.01 | 308528 |
| 2022-02-11 | 37.07 | $36.98 | 370449 |
| 2022-02-10 | 37.07 | $37.25 | 285548 |
| 2022-02-09 | 37.01 | $37.42 | 371615 |
| 2022-02-08 | 36.91 | $37.81 | 579332 |
| 2022-02-07 | 36.70 | $36.24 | 223000 |
| 2022-02-04 | 36.80 | $35.86 | 331700 |
| 2022-02-03 | 36.98 | $35.78 | 319800 |
| 2022-02-02 | 37.22 | $36.26 | 326500 |
| 2022-02-01 | 37.38 | $36.57 | 246347 |
| 2022-01-31 | 37.51 | $36.50 | 310321 |
| 2022-01-28 | 37.67 | $36.69 | 325500 |
| 2022-01-27 | 37.81 | $36.67 | 278100 |
| 2022-01-26 | 37.97 | $37.52 | 309908 |
| 2022-01-25 | 37.98 | $37.72 | 488948 |
| 2022-01-24 | 37.94 | $37.71 | 507300 |
| 2022-01-21 | 37.90 | $37.15 | 629310 |
| 2022-01-20 | 37.96 | $37.07 | 475100 |
| 2022-01-19 | 38.04 | $37.38 | 343500 |
| 2022-01-18 | 38.06 | $38.67 | 529911 |
| 2022-01-14 | 37.80 | $39.15 | 483911 |
| 2022-01-13 | 37.40 | $38.26 | 273700 |
| 2022-01-12 | 37.12 | $37.70 | 319600 |
| 2022-01-11 | 36.91 | $37.89 | 190700 |
| 2022-01-10 | 36.61 | $38.33 | 401800 |
| 2022-01-07 | 36.18 | $38.16 | 248316 |
| 2022-01-06 | 35.70 | $37.74 | 230049 |
| 2022-01-05 | 35.24 | $36.07 | 165700 |
| 2022-01-04 | 35.06 | $36.53 | 213806 |
| 2022-01-03 | 34.74 | $35.91 | 190000 |
| 2021-12-31 | 34.51 | $35.39 | 206700 |
| 2021-12-30 | 34.35 | $34.93 | 142112 |
| 2021-12-29 | 34.27 | $35.29 | 119200 |
| 2021-12-28 | 34.09 | $35.25 | 144400 |
| 2021-12-27 | 33.90 | $34.85 | 156147 |
| 2021-12-23 | 33.77 | $34.54 | 106847 |
| 2021-12-22 | 33.69 | $34.31 | 178717 |
| 2021-12-21 | 33.64 | $34.17 | 182837 |
| 2021-12-20 | 33.62 | $33.50 | 401628 |
| 2021-12-17 | 33.75 | $33.29 | 2.1M |
| 2021-12-16 | 33.94 | $33.94 | 312110 |
| 2021-12-15 | 34.04 | $33.36 | 697044 |
| 2021-12-14 | 34.27 | $33.85 | 205930 |
| 2021-12-13 | 34.44 | $33.44 | 188900 |
| 2021-12-10 | 34.74 | $34.42 | 121400 |
| 2021-12-09 | 34.87 | $34.21 | 122400 |
| 2021-12-08 | 35.07 | $34.81 | 148500 |
| 2021-12-07 | 35.19 | $35.13 | 279300 |
| 2021-12-06 | 35.26 | $35.41 | 409300 |
| 2021-12-03 | 35.28 | $34.80 | 246400 |
| 2021-12-02 | 35.43 | $35.43 | 295731 |
| 2021-12-01 | 35.49 | $33.63 | 242600 |
| 2021-11-30 | 35.93 | $33.77 | 262800 |
| 2021-11-29 | 36.41 | $34.27 | 295500 |
| 2021-11-26 | 36.87 | $34.49 | 223200 |
| 2021-11-24 | 37.35 | $36.35 | 114900 |
| 2021-11-23 | 37.52 | $36.65 | 325703 |
| 2021-11-22 | 37.65 | $36.69 | 292544 |
| 2021-11-19 | 37.78 | $36.78 | 147000 |
| 2021-11-18 | 37.92 | $37.10 | 163100 |
| 2021-11-17 | 38.01 | $37.08 | 256600 |
| 2021-11-16 | 38.11 | $37.59 | 253104 |
| 2021-11-15 | 38.11 | $37.50 | 263260 |
| 2021-11-12 | 38.13 | $37.22 | 212200 |
| 2021-11-11 | 38.20 | $38.07 | 277855 |
| 2021-11-10 | 38.10 | $38.31 | 488714 |
| 2021-11-09 | 37.92 | $37.59 | 264446 |
| 2021-11-08 | 37.87 | $37.97 | 179800 |
| 2021-11-05 | 37.71 | $37.85 | 280811 |
| 2021-11-04 | 37.55 | $37.02 | 209600 |
| 2021-11-03 | 37.54 | $37.56 | 261706 |
| 2021-11-02 | 37.40 | $36.98 | 208903 |
| 2021-11-01 | 37.35 | $37.75 | 279337 |
| 2021-10-29 | 37.13 | $36.43 | 247200 |
| 2021-10-28 | 37.15 | $37.11 | 208920 |
| 2021-10-27 | 37.01 | $35.95 | 194800 |
| 2021-10-26 | 37.09 | $37.38 | 340130 |
| 2021-10-25 | 36.88 | $37.09 | 165000 |
| 2021-10-22 | 36.68 | $36.80 | 232010 |
| 2021-10-21 | 36.51 | $36.34 | 210700 |
| 2021-10-20 | 36.40 | $35.99 | 284500 |
| 2021-10-19 | 36.34 | $35.14 | 214219 |
| 2021-10-18 | 36.44 | $35.58 | 148300 |
| 2021-10-15 | 36.45 | $36.21 | 228711 |
| 2021-10-14 | 36.33 | $36.63 | 113903 |
| 2021-10-13 | 36.08 | $36.15 | 109200 |
| 2021-10-12 | 35.89 | $36.52 | 136900 |
| 2021-10-11 | 35.59 | $36.15 | 99100 |
| 2021-10-08 | 35.30 | $36.40 | 126800 |
| 2021-10-07 | 34.91 | $36.11 | 301106 |
| 2021-10-06 | 34.50 | $35.86 | 392019 |
| 2021-10-05 | 34.08 | $35.38 | 398749 |
| 2021-10-04 | 33.69 | $35.75 | 378400 |
| 2021-10-01 | 33.14 | $35.01 | 289412 |
| 2021-09-30 | 32.67 | $33.81 | 281900 |
| 2021-09-29 | 32.36 | $33.83 | 125300 |
| 2021-09-28 | 32.00 | $33.43 | 138723 |
| 2021-09-27 | 31.67 | $33.94 | 216306 |
| 2021-09-24 | 31.17 | $32.76 | 220700 |
| 2021-09-23 | 30.85 | $32.27 | 262926 |
| 2021-09-22 | 30.57 | $31.05 | 171205 |
| 2021-09-21 | 30.51 | $30.40 | 203500 |
| 2021-09-20 | 30.58 | $30.64 | 329300 |
| 2021-09-17 | 30.61 | $31.61 | 926600 |
| 2021-09-16 | 30.44 | $30.34 | 186720 |
| 2021-09-15 | 30.52 | $30.21 | 243200 |
| 2021-09-14 | 30.64 | $29.62 | 248300 |
| 2021-09-13 | 30.91 | $30.44 | 195438 |
| 2021-09-10 | 31.05 | $30.19 | 164511 |
| 2021-09-09 | 31.26 | $30.77 | 140200 |
| 2021-09-08 | 31.39 | $30.78 | 144318 |
| 2021-09-07 | 31.54 | $31.17 | 161603 |
| 2021-09-03 | 31.63 | $31.56 | 153700 |
| 2021-09-02 | 31.65 | $31.72 | 244100 |
| 2021-09-01 | 31.65 | $31.73 | 103900 |
| 2021-08-31 | 31.64 | $31.94 | 138600 |
| 2021-08-30 | 31.59 | $31.60 | 157800 |
| 2021-08-27 | 31.60 | $32.45 | 240301 |
| 2021-08-26 | 31.43 | $31.00 | 162400 |
| 2021-08-25 | 31.54 | $31.82 | 162306 |
| 2021-08-24 | 31.50 | $31.85 | 141400 |
| 2021-08-23 | 31.45 | $31.89 | 138400 |
| 2021-08-20 | 31.38 | $31.58 | 130300 |
| 2021-08-19 | 31.37 | $30.74 | 200900 |
| 2021-08-18 | 31.53 | $31.21 | 141000 |
| 2021-08-17 | 31.63 | $31.67 | 99800 |
| 2021-08-16 | 31.64 | $32.07 | 142600 |
| 2021-08-13 | 31.57 | $32.44 | 81926 |
| 2021-08-12 | 31.41 | $32.85 | 182807 |
| 2021-08-11 | 31.15 | $33.12 | 150738 |
| 2021-08-10 | 30.78 | $32.54 | 167100 |
| 2021-08-09 | 30.49 | $31.93 | 128448 |
| 2021-08-06 | 30.28 | $32.19 | 189800 |
| 2021-08-05 | 29.98 | $30.81 | 129500 |
| 2021-08-04 | 29.94 | $29.74 | 116012 |
| 2021-08-03 | 30.12 | $30.39 | 262800 |
| 2021-08-02 | 30.20 | $30.12 | 221000 |
| 2021-07-30 | 30.36 | $30.39 | 141103 |
| 2021-07-29 | 30.49 | $30.88 | 133400 |
| 2021-07-28 | 30.55 | $30.73 | 116400 |
| 2021-07-27 | 30.66 | $30.31 | 114100 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
33.72
2026-07-24
Close Price
$33.49
Vol: 872413
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
18.91
Average
29.04
Maximum
38.91
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 33.72 | $33.49 | 872413 |
| 2026-07-23 | 33.72 | $33.05 | 1.2M |
| 2026-07-22 | 33.85 | $33.38 | 746900 |
| 2026-07-21 | 33.89 | $33.65 | 933500 |
| 2026-07-20 | 33.84 | $33.50 | 1.1M |
| 2026-07-17 | 33.83 | $33.89 | 1.0M |
| 2026-07-16 | 33.67 | $34.33 | 1.5M |
| 2026-07-15 | 33.33 | $33.23 | 1.3M |
| 2026-07-14 | 33.25 | $32.98 | 687000 |
| 2026-07-13 | 33.23 | $32.97 | 679602 |
| 2026-07-10 | 33.20 | $32.92 | 960400 |
| 2026-07-09 | 33.17 | $32.53 | 970820 |
| 2026-07-08 | 33.24 | $31.85 | 1.5M |
| 2026-07-07 | 33.53 | $32.64 | 763700 |
| 2026-07-06 | 33.62 | $33.18 | 687621 |
| 2026-07-02 | 33.54 | $33.28 | 863500 |
| 2026-07-01 | 33.40 | $33.98 | 1.2M |
| 2026-06-30 | 33.00 | $33.25 | 1.2M |
| 2026-06-29 | 32.72 | $33.10 | 1.4M |
| 2026-06-26 | 32.42 | $33.45 | 5.5M |
| 2026-06-25 | 31.92 | $32.46 | 989949 |
| 2026-06-24 | 31.63 | $32.26 | 859510 |
| 2026-06-23 | 31.33 | $31.70 | 683131 |
| 2026-06-22 | 31.14 | $31.17 | 827818 |
| 2026-06-18 | 31.06 | $30.84 | 1.7M |
| 2026-06-17 | 31.07 | $30.60 | 1.6M |
| 2026-06-16 | 31.16 | $31.27 | 941600 |
| 2026-06-15 | 31.05 | $31.12 | 859400 |
| 2026-06-12 | 30.96 | $32.08 | 673110 |
| 2026-06-11 | 30.54 | $31.32 | 643550 |
| 2026-06-10 | 30.27 | $30.88 | 887900 |
| 2026-06-09 | 30.09 | $30.78 | 745300 |
| 2026-06-08 | 29.89 | $30.17 | 431644 |
| 2026-06-05 | 29.85 | $30.16 | 666221 |
| 2026-06-04 | 29.81 | $30.17 | 581500 |
| 2026-06-03 | 29.77 | $29.30 | 606100 |
| 2026-06-02 | 30.00 | $30.20 | 681400 |
| 2026-06-01 | 29.99 | $29.72 | 806346 |
| 2026-05-29 | 30.14 | $30.31 | 529135 |
| 2026-05-28 | 30.15 | $30.23 | 706525 |
| 2026-05-27 | 30.18 | $30.37 | 560231 |
| 2026-05-26 | 30.18 | $30.65 | 767000 |
| 2026-05-22 | 30.10 | $30.49 | 615904 |
| 2026-05-21 | 30.06 | $30.50 | 655207 |
| 2026-05-20 | 30.02 | $30.62 | 835900 |
| 2026-05-19 | 29.93 | $29.77 | 665000 |
| 2026-05-18 | 30.10 | $30.19 | 669710 |
| 2026-05-15 | 30.18 | $29.80 | 710000 |
| 2026-05-14 | 30.42 | $30.32 | 819921 |
| 2026-05-13 | 30.54 | $30.01 | 750800 |
| 2026-05-12 | 30.80 | $30.46 | 829803 |
| 2026-05-11 | 30.97 | $30.38 | 851000 |
| 2026-05-08 | 31.22 | $31.09 | 639900 |
| 2026-05-07 | 31.29 | $31.04 | 862741 |
| 2026-05-06 | 31.39 | $31.36 | 744500 |
| 2026-05-05 | 31.42 | $30.90 | 868903 |
| 2026-05-04 | 31.60 | $30.92 | 724018 |
| 2026-05-01 | 31.81 | $31.31 | 809709 |
| 2026-04-30 | 31.94 | $31.47 | 1.2M |
| 2026-04-29 | 32.05 | $31.28 | 1.6M |
| 2026-04-28 | 32.23 | $31.73 | 1.0M |
| 2026-04-27 | 32.31 | $31.63 | 981615 |
| 2026-04-24 | 32.43 | $31.25 | 1.6M |
| 2026-04-23 | 32.69 | $32.02 | 829900 |
| 2026-04-22 | 32.75 | $32.05 | 542700 |
| 2026-04-21 | 32.81 | $32.25 | 468600 |
| 2026-04-20 | 32.80 | $32.67 | 444507 |
| 2026-04-17 | 32.65 | $32.73 | 715321 |
| 2026-04-16 | 32.43 | $32.16 | 652427 |
| 2026-04-15 | 32.34 | $32.25 | 550000 |
| 2026-04-14 | 32.18 | $32.37 | 536721 |
| 2026-04-13 | 31.94 | $32.29 | 677300 |
| 2026-04-10 | 31.67 | $32.37 | 638808 |
| 2026-04-09 | 31.30 | $32.71 | 666849 |
| 2026-04-08 | 30.74 | $32.08 | 844000 |
| 2026-04-07 | 30.26 | $31.06 | 610846 |
| 2026-04-06 | 30.00 | $30.80 | 420808 |
| 2026-04-02 | 29.76 | $30.47 | 640200 |
| 2026-04-01 | 29.59 | $30.58 | 620544 |
| 2026-03-31 | 29.34 | $30.29 | 646800 |
| 2026-03-30 | 29.15 | $29.45 | 535100 |
| 2026-03-27 | 29.19 | $29.36 | 555300 |
| 2026-03-26 | 29.29 | $29.94 | 422700 |
| 2026-03-25 | 29.23 | $30.14 | 671943 |
| 2026-03-24 | 29.12 | $29.93 | 515000 |
| 2026-03-23 | 29.05 | $30.01 | 797500 |
| 2026-03-20 | 28.97 | $29.33 | 2.6M |
| 2026-03-19 | 29.11 | $29.22 | 631000 |
| 2026-03-18 | 29.32 | $29.20 | 846420 |
| 2026-03-17 | 29.61 | $29.84 | 832303 |
| 2026-03-16 | 29.78 | $30.15 | 924100 |
| 2026-03-13 | 29.90 | $29.81 | 695326 |
| 2026-03-12 | 30.17 | $30.16 | 724510 |
| 2026-03-11 | 30.41 | $30.59 | 1.6M |
| 2026-03-10 | 30.58 | $31.15 | 1.2M |
| 2026-03-09 | 30.63 | $30.65 | 960113 |
| 2026-03-06 | 30.87 | $30.29 | 627623 |
| 2026-03-05 | 31.28 | $30.97 | 558368 |
| 2026-03-04 | 31.58 | $31.48 | 481909 |
| 2026-03-03 | 31.80 | $31.35 | 617405 |
| 2026-03-02 | 32.12 | $32.02 | 831337 |
| 2026-02-27 | 32.31 | $31.12 | 1.1M |
| 2026-02-26 | 32.83 | $32.90 | 599212 |
| 2026-02-25 | 32.91 | $32.89 | 584500 |
| 2026-02-24 | 33.02 | $32.37 | 812033 |
| 2026-02-23 | 33.31 | $32.14 | 780000 |
| 2026-02-20 | 33.75 | $33.75 | 720000 |
| 2026-02-19 | 33.77 | $33.49 | 407300 |
| 2026-02-18 | 33.88 | $33.62 | 634949 |
| 2026-02-17 | 33.97 | $33.63 | 554033 |
| 2026-02-13 | 34.08 | $33.23 | 995900 |
| 2026-02-12 | 34.33 | $33.35 | 528200 |
| 2026-02-11 | 34.59 | $33.94 | 554912 |
| 2026-02-10 | 34.72 | $34.35 | 493609 |
| 2026-02-09 | 34.73 | $34.76 | 818300 |
| 2026-02-06 | 34.61 | $35.09 | 1.0M |
| 2026-02-05 | 34.36 | $34.65 | 1.2M |
| 2026-02-04 | 34.17 | $34.49 | 954446 |
| 2026-02-03 | 33.99 | $34.16 | 1.3M |
| 2026-02-02 | 33.87 | $33.39 | 933625 |
| 2026-01-30 | 33.96 | $33.44 | 964016 |
| 2026-01-29 | 34.04 | $34.12 | 1.1M |
| 2026-01-28 | 33.92 | $33.56 | 586748 |
| 2026-01-27 | 33.95 | $33.64 | 507600 |
| 2026-01-26 | 33.94 | $33.40 | 574000 |
| 2026-01-23 | 34.00 | $33.37 | 806800 |
| 2026-01-22 | 34.08 | $34.78 | 881135 |
| 2026-01-21 | 33.71 | $34.72 | 887700 |
| 2026-01-20 | 33.28 | $33.15 | 515500 |
| 2026-01-16 | 33.23 | $33.83 | 600918 |
| 2026-01-15 | 32.96 | $34.02 | 758700 |
| 2026-01-14 | 32.57 | $32.81 | 554143 |
| 2026-01-13 | 32.46 | $32.34 | 612000 |
| 2026-01-12 | 32.48 | $32.33 | 430100 |
| 2026-01-09 | 32.51 | $32.71 | 458000 |
| 2026-01-08 | 32.41 | $33.03 | 661713 |
| 2026-01-07 | 32.20 | $32.36 | 533600 |
| 2026-01-06 | 32.14 | $32.54 | 559500 |
| 2026-01-05 | 32.02 | $32.53 | 680338 |
| 2026-01-02 | 31.87 | $31.61 | 550211 |
| 2025-12-31 | 31.98 | $31.42 | 1.1M |
| 2025-12-30 | 32.18 | $31.41 | 418836 |
| 2025-12-29 | 32.41 | $31.90 | 309931 |
| 2025-12-26 | 32.54 | $32.30 | 258519 |
| 2025-12-24 | 32.57 | $32.49 | 264000 |
| 2025-12-23 | 32.54 | $32.45 | 588330 |
| 2025-12-22 | 32.51 | $32.42 | 584700 |
| 2025-12-19 | 32.48 | $31.82 | 4.0M |
| 2025-12-18 | 32.63 | $31.95 | 1.0M |
| 2025-12-17 | 32.76 | $31.98 | 824256 |
| 2025-12-16 | 32.89 | $32.26 | 740240 |
| 2025-12-15 | 32.96 | $32.69 | 762400 |
| 2025-12-12 | 32.90 | $32.57 | 853600 |
| 2025-12-11 | 32.85 | $32.85 | 621412 |
| 2025-12-10 | 32.69 | $32.67 | 935648 |
| 2025-12-09 | 32.54 | $32.20 | 672916 |
| 2025-12-08 | 32.49 | $32.66 | 907220 |
| 2025-12-05 | 32.28 | $32.33 | 617000 |
| 2025-12-04 | 32.11 | $32.63 | 502200 |
| 2025-12-03 | 31.80 | $32.56 | 588600 |
| 2025-12-02 | 31.44 | $31.82 | 499900 |
| 2025-12-01 | 31.23 | $31.88 | 469200 |
| 2025-11-28 | 30.95 | $31.56 | 236200 |
| 2025-11-26 | 30.71 | $31.63 | 1.1M |
| 2025-11-25 | 30.39 | $31.54 | 1.0M |
| 2025-11-24 | 30.03 | $30.70 | 504735 |
| 2025-11-21 | 29.86 | $30.56 | 582500 |
| 2025-11-20 | 29.70 | $29.40 | 431500 |
| 2025-11-19 | 29.88 | $29.71 | 457810 |
| 2025-11-18 | 30.00 | $29.54 | 600820 |
| 2025-11-17 | 30.21 | $29.20 | 451900 |
| 2025-11-14 | 30.58 | $30.46 | 513000 |
| 2025-11-13 | 30.62 | $30.02 | 673842 |
| 2025-11-12 | 30.81 | $30.80 | 584833 |
| 2025-11-11 | 30.80 | $31.20 | 499347 |
| 2025-11-10 | 30.66 | $30.94 | 459017 |
| 2025-11-07 | 30.57 | $30.91 | 745900 |
| 2025-11-06 | 30.47 | $30.56 | 720740 |
| 2025-11-05 | 30.46 | $30.60 | 653811 |
| 2025-11-04 | 30.44 | $30.27 | 476300 |
| 2025-11-03 | 30.52 | $30.44 | 620600 |
| 2025-10-31 | 30.56 | $30.30 | 580737 |
| 2025-10-30 | 30.65 | $30.48 | 486700 |
| 2025-10-29 | 30.71 | $30.85 | 691900 |
| 2025-10-28 | 30.66 | $31.07 | 875732 |
| 2025-10-27 | 30.53 | $31.42 | 672427 |
| 2025-10-24 | 30.27 | $31.44 | 517500 |
| 2025-10-23 | 29.94 | $30.12 | 331717 |
| 2025-10-22 | 29.97 | $30.11 | 403800 |
| 2025-10-21 | 30.00 | $30.24 | 443916 |
| 2025-10-20 | 30.01 | $30.27 | 447523 |
| 2025-10-17 | 30.02 | $29.24 | 814132 |
| 2025-10-16 | 30.36 | $28.80 | 1.4M |
| 2025-10-15 | 30.91 | $30.60 | 547700 |
| 2025-10-14 | 31.02 | $31.62 | 485600 |
| 2025-10-13 | 30.82 | $30.57 | 400100 |
| 2025-10-10 | 30.92 | $29.91 | 631700 |
| 2025-10-09 | 31.24 | $31.30 | 433140 |
| 2025-10-08 | 31.19 | $31.69 | 560800 |
| 2025-10-07 | 31.00 | $31.72 | 615235 |
| 2025-10-06 | 30.76 | $31.47 | 749440 |
| 2025-10-03 | 30.55 | $30.92 | 566000 |
| 2025-10-02 | 30.46 | $30.43 | 360740 |
| 2025-10-01 | 30.51 | $30.50 | 544802 |
| 2025-09-30 | 30.55 | $30.43 | 622400 |
| 2025-09-29 | 30.62 | $30.50 | 758624 |
| 2025-09-26 | 30.68 | $30.60 | 599321 |
| 2025-09-25 | 30.72 | $30.50 | 436215 |
| 2025-09-24 | 30.80 | $30.49 | 331840 |
| 2025-09-23 | 30.91 | $30.58 | 375244 |
| 2025-09-22 | 31.00 | $30.63 | 459100 |
| 2025-09-19 | 31.09 | $30.94 | 1.7M |
| 2025-09-18 | 31.11 | $31.53 | 530203 |
| 2025-09-17 | 30.93 | $30.59 | 643300 |
| 2025-09-16 | 31.01 | $30.37 | 898300 |
| 2025-09-15 | 31.16 | $30.46 | 495130 |
| 2025-09-12 | 31.32 | $30.88 | 358521 |
| 2025-09-11 | 31.37 | $30.94 | 481414 |
| 2025-09-10 | 31.40 | $30.82 | 378100 |
| 2025-09-09 | 31.47 | $30.71 | 387923 |
| 2025-09-08 | 31.57 | $31.08 | 572200 |
| 2025-09-05 | 31.56 | $31.35 | 755935 |
| 2025-09-04 | 31.46 | $31.65 | 551000 |
| 2025-09-03 | 31.22 | $30.93 | 422640 |
| 2025-09-02 | 31.15 | $30.87 | 432600 |
| 2025-08-29 | 31.06 | $31.11 | 508500 |
| 2025-08-28 | 30.87 | $30.97 | 565900 |
| 2025-08-27 | 30.66 | $31.19 | 459374 |
| 2025-08-26 | 30.33 | $30.96 | 639331 |
| 2025-08-25 | 29.99 | $30.96 | 602500 |
| 2025-08-22 | 29.57 | $30.97 | 1.3M |
| 2025-08-21 | 29.04 | $29.17 | 409900 |
| 2025-08-20 | 28.96 | $29.48 | 610500 |
| 2025-08-19 | 28.77 | $29.41 | 543941 |
| 2025-08-18 | 28.55 | $28.96 | 543500 |
| 2025-08-15 | 28.42 | $28.78 | 686926 |
| 2025-08-14 | 28.33 | $29.25 | 543647 |
| 2025-08-13 | 28.06 | $29.25 | 525807 |
| 2025-08-12 | 27.74 | $28.76 | 606604 |
| 2025-08-11 | 27.51 | $27.42 | 678500 |
| 2025-08-08 | 27.66 | $27.58 | 798003 |
| 2025-08-07 | 27.80 | $27.43 | 405800 |
| 2025-08-06 | 28.01 | $27.55 | 1.2M |
| 2025-08-05 | 28.24 | $28.04 | 808532 |
| 2025-08-04 | 28.37 | $28.05 | 489800 |
| 2025-08-01 | 28.52 | $27.64 | 1.1M |
| 2025-07-31 | 28.83 | $28.19 | 873012 |
| 2025-07-30 | 29.03 | $28.22 | 707800 |
| 2025-07-29 | 29.26 | $28.77 | 602100 |
| 2025-07-28 | 29.37 | $29.21 | 735601 |
| 2025-07-25 | 29.34 | $28.76 | 891000 |
| 2025-07-24 | 29.45 | $28.81 | 829400 |
| 2025-07-23 | 29.55 | $28.93 | 617000 |
| 2025-07-22 | 29.63 | $29.10 | 677420 |
| 2025-07-21 | 29.65 | $29.05 | 538600 |
| 2025-07-18 | 29.69 | $29.17 | 587416 |
| 2025-07-17 | 29.67 | $29.20 | 499735 |
| 2025-07-16 | 29.63 | $28.72 | 540400 |
| 2025-07-15 | 29.72 | $28.49 | 661400 |
| 2025-07-14 | 29.88 | $29.49 | 540700 |
| 2025-07-11 | 29.74 | $29.29 | 492500 |
| 2025-07-10 | 29.61 | $29.66 | 611925 |
| 2025-07-09 | 29.31 | $29.04 | 458200 |
| 2025-07-08 | 29.12 | $29.06 | 565635 |
| 2025-07-07 | 28.87 | $29.03 | 545500 |
| 2025-07-03 | 28.55 | $29.55 | 413030 |
| 2025-07-02 | 27.98 | $29.37 | 864413 |
| 2025-07-01 | 27.32 | $28.59 | 1.0M |
| 2025-06-30 | 26.76 | $27.62 | 1.4M |
| 2025-06-27 | 26.37 | $27.48 | 1.9M |
| 2025-06-26 | 25.94 | $26.68 | 589300 |
| 2025-06-25 | 25.66 | $26.12 | 610000 |
| 2025-06-24 | 25.50 | $26.05 | 432905 |
| 2025-06-23 | 25.32 | $25.77 | 429800 |
| 2025-06-20 | 25.19 | $25.00 | 826400 |
| 2025-06-18 | 25.27 | $24.85 | 514943 |
| 2025-06-17 | 25.42 | $24.62 | 494803 |
| 2025-06-16 | 25.68 | $24.77 | 520800 |
| 2025-06-13 | 25.94 | $24.91 | 509900 |
| 2025-06-12 | 26.21 | $25.79 | 456100 |
| 2025-06-11 | 26.26 | $26.00 | 698000 |
| 2025-06-10 | 26.24 | $26.53 | 591836 |
| 2025-06-09 | 26.04 | $26.26 | 546220 |
| 2025-06-06 | 25.88 | $25.90 | 578200 |
| 2025-06-05 | 25.79 | $25.47 | 406235 |
| 2025-06-04 | 25.80 | $25.59 | 485600 |
| 2025-06-03 | 25.78 | $26.00 | 700200 |
| 2025-06-02 | 25.62 | $25.56 | 726600 |
| 2025-05-30 | 25.55 | $25.83 | 1.1M |
| 2025-05-29 | 25.38 | $25.05 | 414724 |
| 2025-05-28 | 25.41 | $24.91 | 362200 |
| 2025-05-27 | 25.49 | $25.22 | 304600 |
| 2025-05-23 | 25.47 | $24.57 | 279700 |
| 2025-05-22 | 25.66 | $24.61 | 277800 |
| 2025-05-21 | 25.87 | $24.70 | 318439 |
| 2025-05-20 | 26.08 | $25.56 | 259322 |
| 2025-05-19 | 26.05 | $25.72 | 373500 |
| 2025-05-16 | 25.96 | $25.84 | 443016 |
| 2025-05-15 | 25.79 | $25.87 | 217525 |
| 2025-05-14 | 25.57 | $25.76 | 347515 |
| 2025-05-13 | 25.32 | $25.87 | 320249 |
| 2025-05-12 | 24.97 | $25.66 | 416902 |
| 2025-05-09 | 24.61 | $24.75 | 228000 |
| 2025-05-08 | 24.45 | $24.92 | 357505 |
| 2025-05-07 | 24.19 | $24.17 | 237520 |
| 2025-05-06 | 24.12 | $24.28 | 362711 |
| 2025-05-05 | 23.99 | $24.37 | 211415 |
| 2025-05-02 | 23.80 | $24.48 | 226428 |
| 2025-05-01 | 23.54 | $23.96 | 345400 |
| 2025-04-30 | 23.38 | $23.71 | 364400 |
| 2025-04-29 | 23.28 | $24.05 | 307200 |
| 2025-04-28 | 23.05 | $23.68 | 533100 |
| 2025-04-25 | 22.89 | $23.73 | 574332 |
| 2025-04-24 | 22.69 | $23.87 | 531730 |
| 2025-04-23 | 22.41 | $23.69 | 417212 |
| 2025-04-22 | 22.14 | $23.23 | 435100 |
| 2025-04-21 | 21.98 | $22.50 | 388100 |
| 2025-04-17 | 22.03 | $22.95 | 564100 |
| 2025-04-16 | 21.96 | $22.85 | 463421 |
| 2025-04-15 | 21.94 | $22.53 | 445907 |
| 2025-04-14 | 22.03 | $22.26 | 525721 |
| 2025-04-11 | 22.24 | $22.04 | 537446 |
| 2025-04-10 | 22.60 | $22.01 | 621823 |
| 2025-04-09 | 23.07 | $23.62 | 1.1M |
| 2025-04-08 | 23.14 | $22.24 | 670700 |
| 2025-04-07 | 23.70 | $22.56 | 835800 |
| 2025-04-04 | 24.28 | $22.69 | 816300 |
| 2025-04-03 | 24.97 | $23.58 | 787823 |
| 2025-04-02 | 25.54 | $25.80 | 481701 |
| 2025-04-01 | 25.54 | $25.50 | 374514 |
| 2025-03-31 | 25.64 | $25.73 | 458600 |
| 2025-03-28 | 25.69 | $25.49 | 312921 |
| 2025-03-27 | 25.84 | $26.08 | 394619 |
| 2025-03-26 | 25.85 | $26.20 | 267314 |
| 2025-03-25 | 25.82 | $26.47 | 327605 |
| 2025-03-24 | 25.72 | $26.63 | 348509 |
| 2025-03-21 | 25.55 | $25.96 | 1.2M |
| 2025-03-20 | 25.56 | $26.08 | 379000 |
| 2025-03-19 | 25.55 | $26.32 | 533600 |
| 2025-03-18 | 25.48 | $26.18 | 591732 |
| 2025-03-17 | 25.45 | $26.19 | 325023 |
| 2025-03-14 | 25.42 | $25.95 | 299400 |
| 2025-03-13 | 25.48 | $25.43 | 385000 |
| 2025-03-12 | 25.73 | $25.51 | 473500 |
| 2025-03-11 | 26.03 | $25.31 | 511185 |
| 2025-03-10 | 26.46 | $25.41 | 680412 |
| 2025-03-07 | 26.98 | $26.28 | 680904 |
| 2025-03-06 | 27.34 | $26.52 | 411600 |
| 2025-03-05 | 27.71 | $27.03 | 497600 |
| 2025-03-04 | 28.01 | $27.23 | 627600 |
| 2025-03-03 | 28.31 | $28.14 | 435617 |
| 2025-02-28 | 28.38 | $28.28 | 754848 |
| 2025-02-27 | 28.44 | $27.91 | 259700 |
| 2025-02-26 | 28.61 | $27.83 | 453700 |
| 2025-02-25 | 28.86 | $27.97 | 278000 |
| 2025-02-24 | 29.10 | $27.91 | 569500 |
| 2025-02-21 | 29.42 | $28.17 | 371200 |
| 2025-02-20 | 29.71 | $29.14 | 318806 |
| 2025-02-19 | 29.75 | $29.23 | 330500 |
| 2025-02-18 | 29.76 | $29.43 | 326935 |
| 2025-02-14 | 29.69 | $29.25 | 200900 |
| 2025-02-13 | 29.66 | $29.35 | 379100 |
| 2025-02-12 | 29.58 | $29.11 | 596741 |
| 2025-02-11 | 29.54 | $30.02 | 470900 |
| 2025-02-10 | 29.19 | $29.19 | 376328 |
| 2025-02-07 | 29.02 | $29.09 | 357610 |
| 2025-02-06 | 28.83 | $29.31 | 331240 |
| 2025-02-05 | 28.51 | $29.16 | 459500 |
| 2025-02-04 | 28.18 | $28.57 | 332837 |
| 2025-02-03 | 27.94 | $27.79 | 366000 |
| 2025-01-31 | 27.90 | $28.45 | 506700 |
| 2025-01-30 | 27.64 | $28.30 | 333348 |
| 2025-01-29 | 27.36 | $28.25 | 466146 |
| 2025-01-28 | 27.04 | $28.39 | 660165 |
| 2025-01-27 | 26.60 | $27.20 | 406400 |
| 2025-01-24 | 26.45 | $26.73 | 273600 |
| 2025-01-23 | 26.43 | $26.73 | 373520 |
| 2025-01-22 | 26.40 | $26.77 | 364300 |
| 2025-01-21 | 26.36 | $27.16 | 358100 |
| 2025-01-17 | 26.20 | $27.08 | 343503 |
| 2025-01-16 | 26.04 | $26.75 | 292000 |
| 2025-01-15 | 25.95 | $26.89 | 273262 |
| 2025-01-14 | 25.82 | $26.67 | 294649 |
| 2025-01-13 | 25.74 | $25.68 | 388149 |
| 2025-01-10 | 25.98 | $25.65 | 368700 |
| 2025-01-08 | 26.29 | $26.51 | 324309 |
| 2025-01-07 | 26.41 | $26.52 | 450109 |
| 2025-01-06 | 26.56 | $26.81 | 329800 |
| 2025-01-03 | 26.67 | $26.90 | 350000 |
| 2025-01-02 | 26.79 | $26.67 | 493400 |
| 2024-12-31 | 27.02 | $27.53 | 415100 |
| 2024-12-30 | 27.04 | $27.32 | 277611 |
| 2024-12-27 | 27.14 | $27.26 | 271900 |
| 2024-12-26 | 27.30 | $27.77 | 176600 |
| 2024-12-24 | 27.35 | $27.67 | 128438 |
| 2024-12-23 | 27.45 | $27.58 | 349801 |
| 2024-12-20 | 27.61 | $27.60 | 1.5M |
| 2024-12-19 | 27.81 | $26.64 | 501045 |
| 2024-12-18 | 28.37 | $26.66 | 465600 |
| 2024-12-17 | 29.05 | $28.22 | 460919 |
| 2024-12-16 | 29.39 | $29.17 | 320300 |
| 2024-12-13 | 29.51 | $28.89 | 361412 |
| 2024-12-12 | 29.74 | $29.10 | 324324 |
| 2024-12-11 | 29.96 | $29.65 | 479500 |
| 2024-12-10 | 30.04 | $29.49 | 395742 |
| 2024-12-09 | 30.19 | $29.63 | 248300 |
| 2024-12-06 | 30.32 | $30.04 | 254200 |
| 2024-12-05 | 30.34 | $29.81 | 292100 |
| 2024-12-04 | 30.43 | $29.98 | 328105 |
| 2024-12-03 | 30.47 | $29.70 | 219616 |
| 2024-12-02 | 30.61 | $30.05 | 629712 |
| 2024-11-29 | 30.65 | $29.96 | 231300 |
| 2024-11-27 | 30.71 | $30.28 | 267600 |
| 2024-11-26 | 30.68 | $30.37 | 279938 |
| 2024-11-25 | 30.59 | $30.90 | 474000 |
| 2024-11-22 | 30.31 | $30.57 | 290700 |
| 2024-11-21 | 30.05 | $30.01 | 460625 |
| 2024-11-20 | 29.90 | $29.26 | 297800 |
| 2024-11-19 | 29.94 | $29.31 | 227107 |
| 2024-11-18 | 29.96 | $29.36 | 188000 |
| 2024-11-15 | 29.96 | $29.50 | 343500 |
| 2024-11-14 | 29.89 | $29.62 | 677507 |
| 2024-11-13 | 29.75 | $29.81 | 392400 |
| 2024-11-12 | 29.51 | $29.92 | 471000 |
| 2024-11-11 | 29.17 | $30.12 | 498200 |
| 2024-11-08 | 28.67 | $29.38 | 553436 |
| 2024-11-07 | 28.29 | $29.23 | 588400 |
| 2024-11-06 | 27.86 | $30.46 | 1.6M |
| 2024-11-05 | 26.95 | $27.09 | 303001 |
| 2024-11-04 | 26.90 | $26.50 | 376000 |
| 2024-11-01 | 27.02 | $26.81 | 226322 |
| 2024-10-31 | 27.07 | $26.70 | 256700 |
| 2024-10-30 | 27.17 | $27.34 | 247600 |
| 2024-10-29 | 27.08 | $26.93 | 367736 |
| 2024-10-28 | 27.10 | $27.22 | 328300 |
| 2024-10-25 | 27.03 | $26.33 | 367323 |
| 2024-10-24 | 27.23 | $27.07 | 334900 |
| 2024-10-23 | 27.23 | $26.90 | 187816 |
| 2024-10-22 | 27.28 | $26.90 | 204008 |
| 2024-10-21 | 27.33 | $26.76 | 335936 |
| 2024-10-18 | 27.44 | $27.83 | 588700 |
| 2024-10-17 | 27.22 | $28.43 | 455400 |
| 2024-10-16 | 26.77 | $27.89 | 271500 |
| 2024-10-15 | 26.38 | $27.44 | 377834 |
| 2024-10-14 | 26.06 | $27.09 | 330826 |
| 2024-10-11 | 25.77 | $26.63 | 601000 |
| 2024-10-10 | 25.58 | $25.63 | 322400 |
| 2024-10-09 | 25.66 | $25.81 | 399701 |
| 2024-10-08 | 25.72 | $25.58 | 196100 |
| 2024-10-07 | 25.86 | $25.82 | 289100 |
| 2024-10-04 | 25.97 | $26.16 | 390813 |
| 2024-10-03 | 25.99 | $25.76 | 317200 |
| 2024-10-02 | 26.16 | $25.61 | 244501 |
| 2024-10-01 | 26.41 | $25.90 | 314839 |
| 2024-09-30 | 26.63 | $26.65 | 345600 |
| 2024-09-27 | 26.66 | $26.31 | 386637 |
| 2024-09-26 | 26.80 | $26.14 | 504606 |
| 2024-09-25 | 27.03 | $26.13 | 319027 |
| 2024-09-24 | 27.31 | $26.78 | 289800 |
| 2024-09-23 | 27.45 | $27.36 | 318800 |
| 2024-09-20 | 27.42 | $27.42 | 1.5M |
| 2024-09-19 | 27.37 | $28.23 | 459418 |
| 2024-09-18 | 27.05 | $27.37 | 453808 |
| 2024-09-17 | 26.92 | $27.28 | 265100 |
| 2024-09-16 | 26.79 | $27.07 | 449635 |
| 2024-09-13 | 26.71 | $27.11 | 456216 |
| 2024-09-12 | 26.58 | $26.31 | 248711 |
| 2024-09-11 | 26.69 | $26.17 | 292300 |
| 2024-09-10 | 26.86 | $26.58 | 385400 |
| 2024-09-09 | 26.93 | $26.54 | 409100 |
| 2024-09-06 | 27.04 | $26.46 | 552001 |
| 2024-09-05 | 27.18 | $27.02 | 324645 |
| 2024-09-04 | 27.18 | $27.17 | 391200 |
| 2024-09-03 | 27.12 | $27.21 | 398200 |
| 2024-08-30 | 27.03 | $27.36 | 243527 |
| 2024-08-29 | 26.87 | $27.23 | 224142 |
| 2024-08-28 | 26.71 | $27.20 | 233100 |
| 2024-08-27 | 26.52 | $26.85 | 226300 |
| 2024-08-26 | 26.40 | $27.42 | 396132 |
| 2024-08-23 | 26.07 | $27.60 | 583916 |
| 2024-08-22 | 25.61 | $25.88 | 233600 |
| 2024-08-21 | 25.60 | $25.85 | 249000 |
| 2024-08-20 | 25.60 | $25.67 | 381100 |
| 2024-08-19 | 25.66 | $26.18 | 526300 |
| 2024-08-16 | 25.58 | $26.21 | 373800 |
| 2024-08-15 | 25.47 | $25.98 | 291127 |
| 2024-08-14 | 25.42 | $25.42 | 196338 |
| 2024-08-13 | 25.53 | $25.61 | 302700 |
| 2024-08-12 | 25.62 | $25.17 | 250531 |
| 2024-08-09 | 25.88 | $25.48 | 268900 |
| 2024-08-08 | 26.09 | $25.74 | 325200 |
| 2024-08-07 | 26.26 | $25.05 | 560600 |
| 2024-08-06 | 26.70 | $25.06 | 434705 |
| 2024-08-05 | 27.22 | $24.85 | 717739 |
| 2024-08-02 | 27.91 | $25.45 | 680700 |
| 2024-08-01 | 28.55 | $26.60 | 515231 |
| 2024-07-31 | 28.95 | $27.84 | 483543 |
| 2024-07-30 | 29.02 | $27.86 | 676043 |
| 2024-07-29 | 29.08 | $27.92 | 528200 |
| 2024-07-26 | 29.10 | $28.70 | 584328 |
| 2024-07-25 | 28.85 | $28.66 | 777135 |
| 2024-07-24 | 28.54 | $27.89 | 453200 |
| 2024-07-23 | 28.37 | $28.57 | 586300 |
| 2024-07-22 | 27.93 | $28.05 | 499200 |
| 2024-07-19 | 27.52 | $27.50 | 599638 |
| 2024-07-18 | 27.18 | $27.46 | 701104 |
| 2024-07-17 | 26.75 | $27.99 | 882400 |
| 2024-07-16 | 26.04 | $27.62 | 970100 |
| 2024-07-15 | 25.28 | $26.45 | 561000 |
| 2024-07-12 | 24.70 | $25.54 | 618348 |
| 2024-07-11 | 24.27 | $25.63 | 688000 |
| 2024-07-10 | 23.72 | $24.46 | 440402 |
| 2024-07-09 | 23.41 | $23.67 | 451906 |
| 2024-07-08 | 23.27 | $23.25 | 273538 |
| 2024-07-05 | 23.24 | $23.00 | 263649 |
| 2024-07-03 | 23.28 | $23.25 | 142303 |
| 2024-07-02 | 23.25 | $23.70 | 218000 |
| 2024-07-01 | 23.06 | $23.40 | 442115 |
| 2024-06-28 | 22.93 | $23.64 | 647700 |
| 2024-06-27 | 22.69 | $23.22 | 202500 |
| 2024-06-26 | 22.54 | $22.83 | 230700 |
| 2024-06-25 | 22.48 | $22.62 | 294577 |
| 2024-06-24 | 22.48 | $22.99 | 314046 |
| 2024-06-21 | 22.36 | $22.47 | 1.2M |
| 2024-06-20 | 22.39 | $22.59 | 318700 |
| 2024-06-18 | 22.40 | $22.41 | 415700 |
| 2024-06-17 | 22.46 | $22.66 | 452236 |
| 2024-06-14 | 22.47 | $22.34 | 481600 |
| 2024-06-13 | 22.58 | $22.78 | 272634 |
| 2024-06-12 | 22.58 | $23.17 | 498000 |
| 2024-06-11 | 22.47 | $22.41 | 384200 |
| 2024-06-10 | 22.58 | $22.28 | 362704 |
| 2024-06-07 | 22.76 | $22.74 | 465500 |
| 2024-06-06 | 22.85 | $22.96 | 202743 |
| 2024-06-05 | 22.88 | $22.76 | 178700 |
| 2024-06-04 | 22.99 | $22.74 | 202600 |
| 2024-06-03 | 23.14 | $23.18 | 268000 |
| 2024-05-31 | 23.18 | $23.67 | 550800 |
| 2024-05-30 | 23.08 | $22.79 | 329041 |
| 2024-05-29 | 23.24 | $22.34 | 347349 |
| 2024-05-28 | 23.59 | $22.99 | 501148 |
| 2024-05-24 | 23.80 | $23.21 | 199100 |
| 2024-05-23 | 24.00 | $23.16 | 307529 |
| 2024-05-22 | 24.25 | $23.84 | 378800 |
| 2024-05-21 | 24.33 | $24.07 | 296700 |
| 2024-05-20 | 24.36 | $24.05 | 255421 |
| 2024-05-17 | 24.40 | $24.41 | 501104 |
| 2024-05-16 | 24.33 | $24.07 | 265200 |
| 2024-05-15 | 24.35 | $24.11 | 526800 |
| 2024-05-14 | 24.35 | $24.04 | 246543 |
| 2024-05-13 | 24.37 | $24.09 | 289624 |
| 2024-05-10 | 24.38 | $24.30 | 392000 |
| 2024-05-09 | 24.31 | $24.47 | 273129 |
| 2024-05-08 | 24.17 | $24.29 | 193600 |
| 2024-05-07 | 24.05 | $24.23 | 253981 |
| 2024-05-06 | 23.93 | $24.69 | 506000 |
| 2024-05-03 | 23.62 | $24.12 | 241435 |
| 2024-05-02 | 23.43 | $23.91 | 384800 |
| 2024-05-01 | 23.26 | $23.51 | 353600 |
| 2024-04-30 | 23.19 | $23.07 | 383245 |
| 2024-04-29 | 23.24 | $23.56 | 603000 |
| 2024-04-26 | 23.15 | $23.38 | 547139 |
| 2024-04-25 | 23.10 | $23.64 | 564100 |
| 2024-04-24 | 22.96 | $23.92 | 331200 |
| 2024-04-23 | 22.71 | $24.01 | 620414 |
| 2024-04-22 | 22.38 | $23.18 | 505632 |
| 2024-04-19 | 22.25 | $22.79 | 857329 |
| 2024-04-18 | 22.23 | $22.47 | 421703 |
| 2024-04-17 | 22.31 | $22.06 | 255600 |
| 2024-04-16 | 22.55 | $22.05 | 288300 |
| 2024-04-15 | 22.86 | $22.25 | 355010 |
| 2024-04-12 | 23.19 | $22.51 | 313400 |
| 2024-04-11 | 23.51 | $22.58 | 370303 |
| 2024-04-10 | 23.89 | $22.67 | 663325 |
| 2024-04-09 | 24.32 | $24.38 | 349643 |
| 2024-04-08 | 24.31 | $24.23 | 294315 |
| 2024-04-05 | 24.34 | $23.98 | 250800 |
| 2024-04-04 | 24.46 | $23.90 | 545716 |
| 2024-04-03 | 24.63 | $23.96 | 360539 |
| 2024-04-02 | 24.82 | $24.19 | 494333 |
| 2024-04-01 | 24.98 | $24.76 | 357897 |
| 2024-03-28 | 24.99 | $25.39 | 311700 |
| 2024-03-27 | 24.79 | $25.37 | 367200 |
| 2024-03-26 | 24.56 | $24.30 | 671000 |
| 2024-03-25 | 24.62 | $24.58 | 246100 |
| 2024-03-22 | 24.60 | $24.90 | 402629 |
| 2024-03-21 | 24.47 | $25.22 | 512300 |
| 2024-03-20 | 24.21 | $24.72 | 440724 |
| 2024-03-19 | 24.05 | $23.90 | 330035 |
| 2024-03-18 | 24.13 | $23.80 | 323300 |
| 2024-03-15 | 24.25 | $23.98 | 1.5M |
| 2024-03-14 | 24.34 | $23.61 | 628000 |
| 2024-03-13 | 24.58 | $24.45 | 209349 |
| 2024-03-12 | 24.60 | $24.44 | 324200 |
| 2024-03-11 | 24.63 | $24.83 | 209700 |
| 2024-03-08 | 24.54 | $25.11 | 301505 |
| 2024-03-07 | 24.34 | $25.14 | 410700 |
| 2024-03-06 | 24.09 | $24.98 | 415215 |
| 2024-03-05 | 23.85 | $24.78 | 413700 |
| 2024-03-04 | 23.62 | $23.66 | 273122 |
| 2024-03-01 | 23.70 | $24.03 | 272006 |
| 2024-02-29 | 23.70 | $24.14 | 304600 |
| 2024-02-28 | 23.66 | $23.59 | 262800 |
| 2024-02-27 | 23.80 | $23.98 | 234700 |
| 2024-02-26 | 23.86 | $23.87 | 246940 |
| 2024-02-23 | 23.97 | $23.97 | 365423 |
| 2024-02-22 | 24.09 | $24.05 | 325800 |
| 2024-02-21 | 24.21 | $24.23 | 412100 |
| 2024-02-20 | 24.31 | $24.54 | 253411 |
| 2024-02-16 | 24.35 | $25.03 | 298600 |
| 2024-02-15 | 24.25 | $25.45 | 420400 |
| 2024-02-14 | 24.00 | $24.51 | 421512 |
| 2024-02-13 | 24.01 | $24.31 | 664100 |
| 2024-02-12 | 24.09 | $25.34 | 432749 |
| 2024-02-09 | 23.89 | $24.72 | 318100 |
| 2024-02-08 | 23.85 | $24.31 | 377948 |
| 2024-02-07 | 23.94 | $24.20 | 445400 |
| 2024-02-06 | 24.11 | $24.23 | 494633 |
| 2024-02-05 | 24.32 | $24.18 | 543000 |
| 2024-02-02 | 24.61 | $24.10 | 567100 |
| 2024-02-01 | 25.00 | $23.95 | 947700 |
| 2024-01-31 | 25.54 | $24.56 | 486806 |
| 2024-01-30 | 26.01 | $26.34 | 310500 |
| 2024-01-29 | 26.03 | $26.43 | 485600 |
| 2024-01-26 | 26.03 | $26.16 | 617900 |
| 2024-01-25 | 26.13 | $26.32 | 517130 |
| 2024-01-24 | 26.20 | $26.61 | 328244 |
| 2024-01-23 | 26.19 | $26.70 | 249200 |
| 2024-01-22 | 26.17 | $27.01 | 459006 |
| 2024-01-19 | 26.05 | $26.24 | 379000 |
| 2024-01-18 | 26.16 | $25.79 | 194313 |
| 2024-01-17 | 26.43 | $25.64 | 267145 |
| 2024-01-16 | 26.83 | $25.93 | 296814 |
| 2024-01-12 | 27.21 | $26.53 | 254200 |
| 2024-01-11 | 27.50 | $26.97 | 574044 |
| 2024-01-10 | 27.70 | $27.19 | 320607 |
| 2024-01-09 | 27.87 | $27.21 | 310230 |
| 2024-01-08 | 28.07 | $27.48 | 252000 |
| 2024-01-05 | 28.22 | $27.04 | 403812 |
| 2024-01-04 | 28.54 | $27.22 | 420900 |
| 2024-01-03 | 28.85 | $27.09 | 435536 |
| 2024-01-02 | 29.25 | $28.07 | 434800 |
| 2023-12-29 | 29.42 | $28.46 | 476132 |
| 2023-12-28 | 29.47 | $28.75 | 246320 |
| 2023-12-27 | 29.43 | $28.62 | 241340 |
| 2023-12-26 | 29.38 | $28.72 | 254900 |
| 2023-12-22 | 29.28 | $28.32 | 299005 |
| 2023-12-21 | 29.24 | $28.18 | 699982 |
| 2023-12-20 | 29.22 | $28.04 | 843637 |
| 2023-12-19 | 29.20 | $29.17 | 426904 |
| 2023-12-18 | 28.79 | $28.79 | 622608 |
| 2023-12-15 | 28.38 | $29.01 | 2.3M |
| 2023-12-14 | 27.78 | $29.28 | 1.3M |
| 2023-12-13 | 26.94 | $27.87 | 750640 |
| 2023-12-12 | 26.34 | $26.13 | 364800 |
| 2023-12-11 | 26.14 | $26.35 | 358800 |
| 2023-12-08 | 25.80 | $26.24 | 482500 |
| 2023-12-07 | 25.40 | $25.85 | 546200 |
| 2023-12-06 | 25.03 | $25.17 | 547040 |
| 2023-12-05 | 24.76 | $25.06 | 441120 |
| 2023-12-04 | 24.47 | $25.22 | 389600 |
| 2023-12-01 | 24.04 | $24.85 | 505035 |
| 2023-11-30 | 23.62 | $23.24 | 494400 |
| 2023-11-29 | 23.61 | $23.30 | 452906 |
| 2023-11-28 | 23.57 | $23.04 | 295200 |
| 2023-11-27 | 23.60 | $22.92 | 224300 |
| 2023-11-24 | 23.65 | $22.97 | 82900 |
| 2023-11-22 | 23.69 | $23.04 | 183800 |
| 2023-11-21 | 23.70 | $22.87 | 182600 |
| 2023-11-20 | 23.76 | $23.61 | 200141 |
| 2023-11-17 | 23.58 | $23.66 | 401000 |
| 2023-11-16 | 23.32 | $23.61 | 393204 |
| 2023-11-15 | 23.02 | $24.12 | 554300 |
| 2023-11-14 | 22.47 | $23.70 | 650400 |
| 2023-11-13 | 21.93 | $21.92 | 281700 |
| 2023-11-10 | 21.82 | $21.45 | 246014 |
| 2023-11-09 | 21.84 | $21.37 | 303530 |
| 2023-11-08 | 21.87 | $21.98 | 200745 |
| 2023-11-07 | 21.72 | $22.41 | 240900 |
| 2023-11-06 | 21.39 | $22.63 | 372047 |
| 2023-11-03 | 20.92 | $23.02 | 892800 |
| 2023-11-02 | 20.22 | $21.62 | 389900 |
| 2023-11-01 | 19.82 | $20.36 | 471400 |
| 2023-10-31 | 19.73 | $20.21 | 467231 |
| 2023-10-30 | 19.69 | $19.96 | 407600 |
| 2023-10-27 | 19.72 | $20.09 | 535800 |
| 2023-10-26 | 19.73 | $20.12 | 392100 |
| 2023-10-25 | 19.74 | $19.60 | 609712 |
| 2023-10-24 | 19.93 | $19.59 | 501917 |
| 2023-10-23 | 20.18 | $19.74 | 979400 |
| 2023-10-20 | 20.44 | $20.00 | 710900 |
| 2023-10-19 | 20.69 | $20.34 | 404704 |
| 2023-10-18 | 20.89 | $20.62 | 322500 |
| 2023-10-17 | 21.06 | $21.32 | 451711 |
| 2023-10-16 | 21.05 | $20.93 | 487000 |
| 2023-10-13 | 21.16 | $20.65 | 334200 |
| 2023-10-12 | 21.39 | $21.27 | 372539 |
| 2023-10-11 | 21.48 | $21.83 | 270300 |
| 2023-10-10 | 21.42 | $21.84 | 270907 |
| 2023-10-09 | 21.35 | $21.77 | 252400 |
| 2023-10-06 | 21.30 | $21.69 | 363600 |
| 2023-10-05 | 21.26 | $21.60 | 728635 |
| 2023-10-04 | 21.25 | $21.28 | 355600 |
| 2023-10-03 | 21.35 | $21.20 | 411400 |
| 2023-10-02 | 21.51 | $21.59 | 520127 |
| 2023-09-29 | 21.58 | $21.96 | 431533 |
| 2023-09-28 | 21.56 | $21.63 | 489800 |
| 2023-09-27 | 21.65 | $21.51 | 329900 |
| 2023-09-26 | 21.81 | $21.70 | 400136 |
| 2023-09-25 | 21.95 | $22.16 | 340900 |
| 2023-09-22 | 21.98 | $21.86 | 457722 |
| 2023-09-21 | 22.11 | $21.61 | 378407 |
| 2023-09-20 | 22.37 | $22.13 | 277310 |
| 2023-09-19 | 22.52 | $22.35 | 327500 |
| 2023-09-18 | 22.64 | $22.37 | 431300 |
| 2023-09-15 | 22.78 | $22.91 | 2.2M |
| 2023-09-14 | 22.79 | $22.85 | 510029 |
| 2023-09-13 | 22.83 | $22.62 | 431616 |
| 2023-09-12 | 22.95 | $22.90 | 420900 |
| 2023-09-11 | 23.00 | $22.77 | 529349 |
| 2023-09-08 | 23.12 | $23.03 | 318600 |
| 2023-09-07 | 23.18 | $22.95 | 404607 |
| 2023-09-06 | 23.28 | $23.16 | 364300 |
| 2023-09-05 | 23.34 | $23.68 | 484113 |
| 2023-09-01 | 23.25 | $24.25 | 509909 |
| 2023-08-31 | 22.96 | $23.61 | 538137 |
| 2023-08-30 | 22.82 | $23.28 | 292449 |
| 2023-08-29 | 22.75 | $23.42 | 345900 |
| 2023-08-28 | 22.63 | $23.19 | 393000 |
| 2023-08-25 | 22.57 | $23.04 | 333603 |
| 2023-08-24 | 22.54 | $23.08 | 453700 |
| 2023-08-23 | 22.51 | $23.03 | 470400 |
| 2023-08-22 | 22.50 | $22.45 | 500900 |
| 2023-08-21 | 22.67 | $23.01 | 476400 |
| 2023-08-18 | 22.72 | $22.84 | 475432 |
| 2023-08-17 | 22.84 | $23.18 | 493400 |
| 2023-08-16 | 22.89 | $22.78 | 637200 |
| 2023-08-15 | 23.08 | $22.35 | 477700 |
| 2023-08-14 | 23.46 | $23.00 | 430504 |
| 2023-08-11 | 23.72 | $23.46 | 426900 |
| 2023-08-10 | 23.90 | $23.40 | 540800 |
| 2023-08-09 | 24.14 | $23.28 | 584000 |
| 2023-08-08 | 24.47 | $23.80 | 580927 |
| 2023-08-07 | 24.71 | $24.34 | 375600 |
| 2023-08-04 | 24.83 | $23.95 | 582400 |
| 2023-08-03 | 25.09 | $23.60 | 780327 |
| 2023-08-02 | 25.51 | $23.70 | 787825 |
| 2023-08-01 | 25.98 | $24.29 | 1.1M |
| 2023-07-31 | 26.36 | $24.71 | 1.2M |
| 2023-07-28 | 26.67 | $25.27 | 1.2M |
| 2023-07-27 | 26.85 | $26.67 | 698400 |
| 2023-07-26 | 26.60 | $27.01 | 461300 |
| 2023-07-25 | 26.17 | $25.92 | 515844 |
| 2023-07-24 | 25.97 | $26.36 | 438137 |
| 2023-07-21 | 25.57 | $25.94 | 634409 |
| 2023-07-20 | 25.19 | $26.00 | 900700 |
| 2023-07-19 | 24.69 | $26.14 | 741700 |
| 2023-07-18 | 24.03 | $25.28 | 1.1M |
| 2023-07-17 | 23.49 | $23.87 | 273500 |
| 2023-07-14 | 23.26 | $23.38 | 424618 |
| 2023-07-13 | 23.13 | $24.00 | 783400 |
| 2023-07-12 | 22.77 | $23.65 | 734532 |
| 2023-07-11 | 22.44 | $22.80 | 393408 |
| 2023-07-10 | 22.30 | $22.54 | 334400 |
| 2023-07-07 | 22.22 | $22.41 | 629500 |
| 2023-07-06 | 22.16 | $21.88 | 550405 |
| 2023-07-05 | 22.25 | $22.28 | 388843 |
| 2023-07-03 | 22.23 | $22.47 | 196900 |
| 2023-06-30 | 22.15 | $22.10 | 512690 |
| 2023-06-29 | 22.17 | $22.50 | 452925 |
| 2023-06-28 | 22.07 | $21.48 | 300510 |
| 2023-06-27 | 22.26 | $21.67 | 350600 |
| 2023-06-26 | 22.44 | $21.37 | 533019 |
| 2023-06-23 | 22.74 | $20.99 | 2.2M |
| 2023-06-22 | 23.23 | $21.81 | 412100 |
| 2023-06-21 | 23.56 | $22.43 | 366700 |
| 2023-06-20 | 23.75 | $22.90 | 464710 |
| 2023-06-16 | 23.82 | $22.84 | 1.1M |
| 2023-06-15 | 23.91 | $23.20 | 481538 |
| 2023-06-14 | 23.89 | $22.84 | 467202 |
| 2023-06-13 | 23.96 | $23.85 | 447400 |
| 2023-06-12 | 23.71 | $23.31 | 413216 |
| 2023-06-09 | 23.56 | $23.49 | 439100 |
| 2023-06-08 | 23.30 | $23.78 | 434125 |
| 2023-06-07 | 22.88 | $23.79 | 850000 |
| 2023-06-06 | 22.35 | $23.45 | 678300 |
| 2023-06-05 | 21.80 | $21.92 | 537031 |
| 2023-06-02 | 21.61 | $22.50 | 670100 |
| 2023-06-01 | 21.18 | $20.99 | 469124 |
| 2023-05-31 | 21.14 | $20.68 | 937615 |
| 2023-05-30 | 21.17 | $21.30 | 569032 |
| 2023-05-26 | 21.02 | $21.31 | 503949 |
| 2023-05-25 | 20.83 | $21.10 | 521500 |
| 2023-05-24 | 20.67 | $21.20 | 520233 |
| 2023-05-23 | 20.43 | $21.42 | 670300 |
| 2023-05-22 | 20.08 | $21.02 | 408656 |
| 2023-05-19 | 19.79 | $20.34 | 794241 |
| 2023-05-18 | 19.65 | $20.95 | 795300 |
| 2023-05-17 | 19.29 | $20.85 | 1.4M |
| 2023-05-16 | 18.91 | $19.10 | 524800 |
| 2023-05-15 | 19.01 | $19.53 | 541029 |
| 2023-05-12 | 19.01 | $19.07 | 403444 |
| 2023-05-11 | 19.18 | $18.97 | 619300 |
| 2023-05-10 | 19.43 | $19.72 | 429931 |
| 2023-05-09 | 19.52 | $19.71 | 780606 |
| 2023-05-08 | 19.64 | $19.84 | 945037 |
| 2023-05-05 | 19.78 | $20.33 | 1.1M |
| 2023-05-04 | 19.80 | $18.83 | 997200 |
| 2023-05-03 | 20.33 | $19.23 | 876800 |
| 2023-05-02 | 20.86 | $19.71 | 1.9M |
| 2023-05-01 | 21.37 | $20.76 | 1.1M |
| 2023-04-28 | 21.68 | $22.19 | 1.7M |
| 2023-04-27 | 21.61 | $21.45 | 718200 |
| 2023-04-26 | 21.77 | $21.31 | 630338 |
| 2023-04-25 | 22.02 | $21.22 | 863700 |
| 2023-04-24 | 22.37 | $22.56 | 808603 |
| 2023-04-21 | 22.39 | $22.72 | 689022 |
| 2023-04-20 | 22.36 | $22.59 | 546208 |
| 2023-04-19 | 22.39 | $23.04 | 1.2M |
| 2023-04-18 | 22.29 | $22.61 | 924833 |
| 2023-04-17 | 22.32 | $23.07 | 1.3M |
| 2023-04-14 | 22.24 | $22.50 | 581300 |
| 2023-04-13 | 22.33 | $22.92 | 660700 |
| 2023-04-12 | 22.32 | $22.64 | 604200 |
| 2023-04-11 | 22.42 | $22.99 | 811700 |
| 2023-04-10 | 22.46 | $23.00 | 773000 |
| 2023-04-06 | 22.52 | $22.95 | 781000 |
| 2023-04-05 | 22.64 | $22.70 | 769800 |
| 2023-04-04 | 22.88 | $23.15 | 1.2M |
| 2023-04-03 | 23.06 | $23.63 | 788032 |
| 2023-03-31 | 23.14 | $23.70 | 1.4M |
| 2023-03-30 | 23.26 | $23.50 | 3.1M |
| 2023-03-29 | 23.48 | $24.48 | 688234 |
| 2023-03-28 | 23.47 | $24.56 | 395271 |
| 2023-03-27 | 23.46 | $24.44 | 611030 |
| 2023-03-24 | 23.52 | $24.19 | 1.3M |
| 2023-03-23 | 23.70 | $23.81 | 987800 |
| 2023-03-22 | 24.07 | $24.29 | 1.0M |
| 2023-03-21 | 24.40 | $26.30 | 1.3M |
| 2023-03-20 | 24.20 | $25.14 | 1.2M |
| 2023-03-17 | 24.36 | $25.20 | 3.3M |
| 2023-03-16 | 24.57 | $26.22 | 1.7M |
| 2023-03-15 | 24.54 | $24.84 | 1.4M |
| 2023-03-14 | 24.98 | $24.54 | 2.0M |
| 2023-03-13 | 25.64 | $21.31 | 3.2M |
| 2023-03-10 | 27.51 | $26.54 | 2.0M |
| 2023-03-09 | 28.16 | $26.86 | 972300 |
| 2023-03-08 | 28.86 | $28.57 | 522544 |
| 2023-03-07 | 29.20 | $28.43 | 580000 |
| 2023-03-06 | 29.67 | $29.50 | 782400 |
| 2023-03-03 | 29.93 | $29.79 | 683304 |
| 2023-03-02 | 30.15 | $29.79 | 610536 |
| 2023-03-01 | 30.44 | $30.37 | 440900 |
| 2023-02-28 | 30.62 | $30.51 | 807810 |
| 2023-02-27 | 30.81 | $30.35 | 416432 |
| 2023-02-24 | 31.09 | $30.51 | 530000 |
| 2023-02-23 | 31.39 | $30.78 | 528607 |
| 2023-02-22 | 31.69 | $30.66 | 720300 |
| 2023-02-21 | 32.08 | $31.11 | 804601 |
| 2023-02-17 | 32.42 | $31.99 | 603388 |
| 2023-02-16 | 32.56 | $31.85 | 507400 |
| 2023-02-15 | 32.77 | $32.82 | 546500 |
| 2023-02-14 | 32.72 | $32.14 | 701700 |
| 2023-02-13 | 32.87 | $32.49 | 525247 |
| 2023-02-10 | 32.93 | $32.21 | 578600 |
| 2023-02-09 | 33.10 | $32.34 | 666400 |
| 2023-02-08 | 33.25 | $33.29 | 719149 |
| 2023-02-07 | 33.12 | $33.50 | 729236 |
| 2023-02-06 | 32.90 | $32.97 | 587413 |
| 2023-02-03 | 32.79 | $33.36 | 916900 |
| 2023-02-02 | 32.52 | $33.32 | 925700 |
| 2023-02-01 | 32.21 | $32.42 | 1.0M |
| 2023-01-31 | 32.11 | $32.11 | 4.0M |
| 2023-01-30 | 32.08 | $32.39 | 900510 |
| 2023-01-27 | 31.96 | $32.65 | 1.4M |
| 2023-01-26 | 31.73 | $31.51 | 704900 |
| 2023-01-25 | 31.81 | $31.40 | 592700 |
| 2023-01-24 | 31.95 | $31.61 | 348524 |
| 2023-01-23 | 32.04 | $32.09 | 548700 |
| 2023-01-20 | 32.01 | $31.92 | 496339 |
| 2023-01-19 | 32.02 | $31.20 | 652732 |
| 2023-01-18 | 32.25 | $31.46 | 602800 |
| 2023-01-17 | 32.46 | $32.82 | 513620 |
| 2023-01-13 | 32.27 | $32.76 | 298902 |
| 2023-01-12 | 32.06 | $32.85 | 321400 |
| 2023-01-11 | 31.77 | $32.50 | 400044 |
| 2023-01-10 | 31.53 | $32.25 | 329532 |
| 2023-01-09 | 31.32 | $31.89 | 353449 |
| 2023-01-06 | 31.18 | $31.90 | 312638 |
| 2023-01-05 | 31.01 | $30.94 | 341800 |
| 2023-01-04 | 31.12 | $31.52 | 411900 |
| 2023-01-03 | 31.07 | $31.72 | 415800 |
| 2022-12-30 | 30.95 | $31.19 | 454884 |
| 2022-12-29 | 30.98 | $31.54 | 307648 |
| 2022-12-28 | 30.91 | $31.13 | 323200 |
| 2022-12-27 | 30.97 | $31.74 | 322500 |
| 2022-12-23 | 30.86 | $31.59 | 218500 |
| 2022-12-22 | 30.78 | $31.07 | 534300 |
| 2022-12-21 | 30.86 | $31.53 | 512000 |
| 2022-12-20 | 30.82 | $31.32 | 819500 |
| 2022-12-19 | 30.85 | $30.58 | 525200 |
| 2022-12-16 | 31.13 | $30.08 | 3.5M |
| 2022-12-15 | 31.65 | $29.60 | 1.1M |
| 2022-12-14 | 32.43 | $30.69 | 617920 |
| 2022-12-13 | 33.05 | $32.04 | 665500 |
| 2022-12-12 | 33.37 | $32.66 | 598746 |
| 2022-12-09 | 33.56 | $32.81 | 487700 |
| 2022-12-08 | 33.74 | $33.31 | 740523 |
| 2022-12-07 | 33.79 | $32.50 | 761412 |
| 2022-12-06 | 34.10 | $32.57 | 527600 |
| 2022-12-05 | 34.45 | $32.88 | 991009 |
| 2022-12-02 | 34.76 | $34.94 | 562600 |
| 2022-12-01 | 34.47 | $34.40 | 374900 |
| 2022-11-30 | 34.27 | $34.38 | 713600 |
| 2022-11-29 | 34.02 | $33.87 | 412929 |
| 2022-11-28 | 33.86 | $33.59 | 563200 |
| 2022-11-25 | 33.74 | $34.01 | 133700 |
| 2022-11-23 | 33.45 | $33.72 | 463218 |
| 2022-11-22 | 33.17 | $33.83 | 470630 |
| 2022-11-21 | 32.78 | $33.13 | 395227 |
| 2022-11-18 | 32.53 | $32.75 | 821000 |
| 2022-11-17 | 32.32 | $31.81 | 363511 |
| 2022-11-16 | 32.37 | $32.11 | 302500 |
| 2022-11-15 | 32.31 | $32.72 | 649300 |
| 2022-11-14 | 32.05 | $32.26 | 561500 |
| 2022-11-11 | 31.87 | $32.72 | 644128 |
| 2022-11-10 | 31.50 | $32.76 | 697800 |
| 2022-11-09 | 31.03 | $31.11 | 447700 |
| 2022-11-08 | 30.98 | $31.45 | 501041 |
| 2022-11-07 | 30.81 | $31.36 | 484204 |
| 2022-11-04 | 30.63 | $31.11 | 436043 |
| 2022-11-03 | 30.50 | $30.40 | 483524 |
| 2022-11-02 | 30.56 | $30.35 | 674449 |
| 2022-11-01 | 30.66 | $30.70 | 468200 |
| 2022-10-31 | 30.68 | $30.90 | 644800 |
| 2022-10-28 | 30.64 | $31.00 | 879108 |
| 2022-10-27 | 30.56 | $30.43 | 488600 |
| 2022-10-26 | 30.65 | $30.10 | 699200 |
| 2022-10-25 | 30.87 | $30.34 | 715100 |
| 2022-10-24 | 31.06 | $30.45 | 411239 |
| 2022-10-21 | 31.26 | $30.63 | 703332 |
| 2022-10-20 | 31.46 | $30.53 | 320100 |
| 2022-10-19 | 31.72 | $31.97 | 359715 |
| 2022-10-18 | 31.59 | $32.43 | 218300 |
| 2022-10-17 | 31.28 | $32.39 | 286349 |
| 2022-10-14 | 30.92 | $31.46 | 233118 |
| 2022-10-13 | 30.78 | $31.45 | 313140 |
| 2022-10-12 | 30.61 | $30.32 | 216129 |
| 2022-10-11 | 30.78 | $30.65 | 276600 |
| 2022-10-10 | 30.88 | $30.85 | 185400 |
| 2022-10-07 | 30.95 | $30.83 | 253600 |
| 2022-10-06 | 31.04 | $31.51 | 257300 |
| 2022-10-05 | 30.95 | $31.94 | 163400 |
| 2022-10-04 | 30.71 | $32.00 | 273139 |
| 2022-10-03 | 30.41 | $30.76 | 310100 |
| 2022-09-30 | 30.44 | $30.23 | 489522 |
| 2022-09-29 | 30.66 | $30.46 | 394900 |
| 2022-09-28 | 30.87 | $30.70 | 401707 |
| 2022-09-27 | 31.07 | $30.43 | 263200 |
| 2022-09-26 | 31.39 | $31.10 | 291800 |
| 2022-09-23 | 31.59 | $31.44 | 235708 |
| 2022-09-22 | 31.73 | $31.85 | 271711 |
| 2022-09-21 | 31.78 | $32.31 | 304137 |
| 2022-09-20 | 31.71 | $32.87 | 255300 |
| 2022-09-19 | 31.45 | $32.75 | 260900 |
| 2022-09-16 | 31.18 | $31.89 | 624100 |
| 2022-09-15 | 31.15 | $31.84 | 360000 |
| 2022-09-14 | 31.13 | $31.30 | 354813 |
| 2022-09-13 | 31.30 | $31.53 | 338335 |
| 2022-09-12 | 31.44 | $32.40 | 362700 |
| 2022-09-09 | 31.36 | $31.87 | 397221 |
| 2022-09-08 | 31.45 | $31.55 | 379904 |
| 2022-09-07 | 31.68 | $31.63 | 324000 |
| 2022-09-06 | 31.94 | $31.45 | 314600 |
| 2022-09-02 | 32.34 | $32.28 | 219300 |
| 2022-09-01 | 32.58 | $32.39 | 277900 |
| 2022-08-31 | 32.84 | $32.32 | 248045 |
| 2022-08-30 | 33.20 | $32.80 | 212326 |
| 2022-08-29 | 33.50 | $32.64 | 348314 |
| 2022-08-26 | 33.92 | $33.31 | 208300 |
| 2022-08-25 | 34.22 | $33.88 | 227349 |
| 2022-08-24 | 34.42 | $33.44 | 141047 |
| 2022-08-23 | 34.80 | $33.76 | 213400 |
| 2022-08-22 | 35.16 | $34.00 | 218704 |
| 2022-08-19 | 35.52 | $35.07 | 257239 |
| 2022-08-18 | 35.62 | $35.43 | 215528 |
| 2022-08-17 | 35.62 | $35.14 | 369200 |
| 2022-08-16 | 35.71 | $35.85 | 517316 |
| 2022-08-15 | 35.59 | $35.60 | 431645 |
| 2022-08-12 | 35.51 | $35.25 | 756800 |
| 2022-08-11 | 35.51 | $34.74 | 515200 |
| 2022-08-10 | 35.67 | $34.33 | 625300 |
| 2022-08-09 | 35.99 | $34.40 | 756618 |
| 2022-08-08 | 36.34 | $34.52 | 991546 |
| 2022-08-05 | 36.72 | $36.75 | 175200 |
| 2022-08-04 | 36.45 | $36.35 | 123013 |
| 2022-08-03 | 36.24 | $36.45 | 194507 |
| 2022-08-02 | 35.93 | $36.11 | 153132 |
| 2022-08-01 | 35.64 | $36.56 | 356101 |
| 2022-07-29 | 35.13 | $35.78 | 215529 |
| 2022-07-28 | 34.75 | $35.44 | 220300 |
| 2022-07-27 | 34.38 | $35.27 | 287100 |
| 2022-07-26 | 33.98 | $34.26 | 187600 |
| 2022-07-25 | 33.80 | $34.40 | 242707 |
| 2022-07-22 | 33.54 | $33.78 | 194200 |
| 2022-07-21 | 33.41 | $34.07 | 256621 |
| 2022-07-20 | 33.16 | $34.15 | 225600 |
| 2022-07-19 | 32.82 | $33.67 | 349100 |
| 2022-07-18 | 32.57 | $32.64 | 193031 |
| 2022-07-15 | 32.59 | $32.65 | 347600 |
| 2022-07-14 | 32.61 | $31.49 | 133700 |
| 2022-07-13 | 33.02 | $32.22 | 190412 |
| 2022-07-12 | 33.27 | $33.19 | 192823 |
| 2022-07-11 | 33.28 | $33.08 | 146048 |
| 2022-07-08 | 33.32 | $33.39 | 234336 |
| 2022-07-07 | 33.27 | $33.13 | 231400 |
| 2022-07-06 | 33.30 | $33.02 | 388727 |
| 2022-07-05 | 33.36 | $33.57 | 461441 |
| 2022-07-01 | 33.26 | $33.61 | 277700 |
| 2022-06-30 | 33.12 | $33.04 | 336920 |
| 2022-06-29 | 33.14 | $33.02 | 239322 |
| 2022-06-28 | 33.16 | $33.74 | 364600 |
| 2022-06-27 | 32.96 | $33.73 | 304529 |
| 2022-06-24 | 32.72 | $32.98 | 1.2M |
| 2022-06-23 | 32.67 | $32.85 | 238031 |
| 2022-06-22 | 32.66 | $33.50 | 253806 |
| 2022-06-21 | 32.44 | $33.30 | 297400 |
| 2022-06-17 | 32.24 | $32.62 | 1.1M |
| 2022-06-16 | 32.21 | $31.64 | 340643 |
| 2022-06-15 | 32.50 | $32.23 | 415813 |
| 2022-06-14 | 32.68 | $31.98 | 399312 |
| 2022-06-13 | 32.98 | $31.46 | 258100 |
| 2022-06-10 | 33.51 | $31.93 | 253600 |
| 2022-06-09 | 34.00 | $32.76 | 251243 |
| 2022-06-08 | 34.34 | $33.83 | 167516 |
| 2022-06-07 | 34.41 | $34.36 | 198600 |
| 2022-06-06 | 34.32 | $34.45 | 351218 |
| 2022-06-03 | 34.18 | $34.25 | 195813 |
| 2022-06-02 | 34.07 | $34.44 | 257885 |
| 2022-06-01 | 33.86 | $33.99 | 237220 |
| 2022-05-31 | 33.75 | $34.24 | 293348 |
| 2022-05-27 | 33.54 | $34.46 | 186800 |
| 2022-05-26 | 33.20 | $33.79 | 229523 |
| 2022-05-25 | 33.01 | $33.44 | 244800 |
| 2022-05-24 | 32.88 | $33.40 | 191100 |
| 2022-05-23 | 32.75 | $33.64 | 205300 |
| 2022-05-20 | 32.51 | $32.40 | 196207 |
| 2022-05-19 | 32.62 | $32.16 | 322000 |
| 2022-05-18 | 32.84 | $32.75 | 318200 |
| 2022-05-17 | 32.92 | $33.47 | 267913 |
| 2022-05-16 | 32.80 | $32.32 | 334322 |
| 2022-05-13 | 33.03 | $32.97 | 245100 |
| 2022-05-12 | 33.10 | $32.62 | 360600 |
| 2022-05-11 | 33.30 | $32.70 | 263535 |
| 2022-05-10 | 33.53 | $32.93 | 290700 |
| 2022-05-09 | 33.73 | $33.61 | 241619 |
| 2022-05-06 | 33.77 | $33.91 | 318315 |
| 2022-05-05 | 33.72 | $34.24 | 231200 |
| 2022-05-04 | 33.56 | $34.71 | 247333 |
| 2022-05-03 | 33.22 | $33.72 | 262600 |
| 2022-05-02 | 33.12 | $33.54 | 342900 |
| 2022-04-29 | 33.07 | $32.50 | 314008 |
| 2022-04-28 | 33.34 | $33.23 | 183100 |
| 2022-04-27 | 33.44 | $33.04 | 284600 |
| 2022-04-26 | 33.63 | $33.02 | 269624 |
| 2022-04-25 | 33.88 | $33.89 | 355248 |
| 2022-04-22 | 33.91 | $34.01 | 238000 |
| 2022-04-21 | 33.91 | $34.88 | 297200 |
| 2022-04-20 | 33.64 | $35.21 | 259549 |
| 2022-04-19 | 33.21 | $34.35 | 333130 |
| 2022-04-18 | 32.98 | $32.96 | 203100 |
| 2022-04-14 | 33.14 | $32.87 | 211236 |
| 2022-04-13 | 33.38 | $33.39 | 160500 |
| 2022-04-12 | 33.52 | $33.03 | 298200 |
| 2022-04-11 | 33.81 | $33.64 | 274300 |
| 2022-04-08 | 33.98 | $33.33 | 270729 |
| 2022-04-07 | 34.30 | $33.46 | 386810 |
| 2022-04-06 | 34.65 | $34.29 | 499800 |
| 2022-04-05 | 34.83 | $34.36 | 319508 |
| 2022-04-04 | 35.02 | $34.51 | 269400 |
| 2022-04-01 | 35.20 | $34.34 | 678836 |
| 2022-03-31 | 35.49 | $35.02 | 502601 |
| 2022-03-30 | 35.62 | $35.79 | 634322 |
| 2022-03-29 | 35.53 | $36.06 | 341500 |
| 2022-03-28 | 35.35 | $35.48 | 211719 |
| 2022-03-25 | 35.30 | $36.00 | 186800 |
| 2022-03-24 | 35.08 | $35.03 | 209600 |
| 2022-03-23 | 35.13 | $34.47 | 325912 |
| 2022-03-22 | 35.36 | $35.79 | 190300 |
| 2022-03-21 | 35.23 | $35.54 | 301629 |
| 2022-03-18 | 35.16 | $35.82 | 1.7M |
| 2022-03-17 | 34.98 | $35.92 | 344506 |
| 2022-03-16 | 34.74 | $36.61 | 396702 |
| 2022-03-15 | 34.23 | $35.22 | 649244 |
| 2022-03-14 | 34.06 | $35.73 | 725900 |
| 2022-03-11 | 33.71 | $34.94 | 384000 |
| 2022-03-10 | 33.55 | $34.68 | 436512 |
| 2022-03-09 | 33.46 | $33.51 | 631800 |
| 2022-03-08 | 33.73 | $32.43 | 487114 |
| 2022-03-07 | 34.43 | $32.57 | 368400 |
| 2022-03-04 | 35.24 | $33.75 | 375900 |
| 2022-03-03 | 35.87 | $35.96 | 535729 |
| 2022-03-02 | 35.95 | $36.03 | 361400 |
| 2022-03-01 | 36.03 | $34.60 | 658300 |
| 2022-02-28 | 36.58 | $36.65 | 574200 |
| 2022-02-25 | 36.61 | $36.80 | 562337 |
| 2022-02-24 | 36.60 | $35.51 | 289000 |
| 2022-02-23 | 37.00 | $36.43 | 246800 |
| 2022-02-22 | 37.19 | $37.13 | 231800 |
| 2022-02-18 | 37.21 | $37.21 | 253700 |
| 2022-02-17 | 37.19 | $36.77 | 175700 |
| 2022-02-16 | 37.32 | $37.91 | 162206 |
| 2022-02-15 | 37.11 | $37.68 | 324147 |
| 2022-02-14 | 36.92 | $37.01 | 308528 |
| 2022-02-11 | 36.91 | $36.98 | 370449 |
| 2022-02-10 | 36.90 | $37.25 | 285548 |
| 2022-02-09 | 36.81 | $37.42 | 371615 |
| 2022-02-08 | 36.64 | $37.81 | 579332 |
| 2022-02-07 | 36.31 | $36.24 | 223000 |
| 2022-02-04 | 36.41 | $35.86 | 331700 |
| 2022-02-03 | 36.65 | $35.78 | 319800 |
| 2022-02-02 | 36.98 | $36.26 | 326500 |
| 2022-02-01 | 37.22 | $36.57 | 246347 |
| 2022-01-31 | 37.41 | $36.50 | 310321 |
| 2022-01-28 | 37.67 | $36.69 | 325500 |
| 2022-01-27 | 37.91 | $36.67 | 278100 |
| 2022-01-26 | 38.21 | $37.52 | 309908 |
| 2022-01-25 | 38.29 | $37.72 | 488948 |
| 2022-01-24 | 38.31 | $37.71 | 507300 |
| 2022-01-21 | 38.33 | $37.15 | 629310 |
| 2022-01-20 | 38.51 | $37.07 | 475100 |
| 2022-01-19 | 38.74 | $37.38 | 343500 |
| 2022-01-18 | 38.91 | $38.67 | 529911 |
| 2022-01-14 | 38.68 | $39.15 | 483911 |
| 2022-01-13 | 38.23 | $38.26 | 273700 |
| 2022-01-12 | 37.94 | $37.70 | 319600 |
| 2022-01-11 | 37.75 | $37.89 | 190700 |
| 2022-01-10 | 37.45 | $38.33 | 401800 |
| 2022-01-07 | 36.92 | $38.16 | 248316 |
| 2022-01-06 | 36.31 | $37.74 | 230049 |
| 2022-01-05 | 35.70 | $36.07 | 165700 |
| 2022-01-04 | 35.47 | $36.53 | 213806 |
| 2022-01-03 | 35.05 | $35.91 | 190000 |
| 2021-12-31 | 34.72 | $35.39 | 206700 |
| 2021-12-30 | 34.50 | $34.93 | 142112 |
| 2021-12-29 | 34.37 | $35.29 | 119200 |
| 2021-12-28 | 34.10 | $35.25 | 144400 |
| 2021-12-27 | 33.78 | $34.85 | 156147 |
| 2021-12-23 | 33.54 | $34.54 | 106847 |
| 2021-12-22 | 33.35 | $34.31 | 178717 |
| 2021-12-21 | 33.20 | $34.17 | 182837 |
| 2021-12-20 | 33.08 | $33.50 | 401628 |
| 2021-12-17 | 33.17 | $33.29 | 2.1M |
| 2021-12-16 | 33.35 | $33.94 | 312110 |
| 2021-12-15 | 33.38 | $33.36 | 697044 |
| 2021-12-14 | 33.61 | $33.85 | 205930 |
| 2021-12-13 | 33.76 | $33.44 | 188900 |
| 2021-12-10 | 34.09 | $34.42 | 121400 |
| 2021-12-09 | 34.19 | $34.21 | 122400 |
| 2021-12-08 | 34.39 | $34.81 | 148500 |
| 2021-12-07 | 34.46 | $35.13 | 279300 |
| 2021-12-06 | 34.45 | $35.41 | 409300 |
| 2021-12-03 | 34.37 | $34.80 | 246400 |
| 2021-12-02 | 34.48 | $35.43 | 295731 |
| 2021-12-01 | 34.44 | $33.63 | 242600 |
| 2021-11-30 | 34.96 | $33.77 | 262800 |
| 2021-11-29 | 35.57 | $34.27 | 295500 |
| 2021-11-26 | 36.17 | $34.49 | 223200 |
| 2021-11-24 | 36.83 | $36.35 | 114900 |
| 2021-11-23 | 37.04 | $36.65 | 325703 |
| 2021-11-22 | 37.21 | $36.69 | 292544 |
| 2021-11-19 | 37.41 | $36.78 | 147000 |
| 2021-11-18 | 37.61 | $37.10 | 163100 |
| 2021-11-17 | 37.75 | $37.08 | 256600 |
| 2021-11-16 | 37.92 | $37.59 | 253104 |
| 2021-11-15 | 37.95 | $37.50 | 263260 |
| 2021-11-12 | 38.02 | $37.22 | 212200 |
| 2021-11-11 | 38.18 | $38.07 | 277855 |
| 2021-11-10 | 38.09 | $38.31 | 488714 |
| 2021-11-09 | 37.89 | $37.59 | 264446 |
| 2021-11-08 | 37.86 | $37.97 | 179800 |
| 2021-11-05 | 37.70 | $37.85 | 280811 |
| 2021-11-04 | 37.52 | $37.02 | 209600 |
| 2021-11-03 | 37.56 | $37.56 | 261706 |
| 2021-11-02 | 37.42 | $36.98 | 208903 |
| 2021-11-01 | 37.42 | $37.75 | 279337 |
| 2021-10-29 | 37.17 | $36.43 | 247200 |
| 2021-10-28 | 37.26 | $37.11 | 208920 |
| 2021-10-27 | 37.14 | $35.95 | 194800 |
| 2021-10-26 | 37.35 | $37.38 | 340130 |
| 2021-10-25 | 37.13 | $37.09 | 165000 |
| 2021-10-22 | 36.94 | $36.80 | 232010 |
| 2021-10-21 | 36.78 | $36.34 | 210700 |
| 2021-10-20 | 36.72 | $35.99 | 284500 |
| 2021-10-19 | 36.73 | $35.14 | 214219 |
| 2021-10-18 | 37.00 | $35.58 | 148300 |
| 2021-10-15 | 37.16 | $36.21 | 228711 |
| 2021-10-14 | 37.13 | $36.63 | 113903 |
| 2021-10-13 | 36.94 | $36.15 | 109200 |
| 2021-10-12 | 36.84 | $36.52 | 136900 |
| 2021-10-11 | 36.56 | $36.15 | 99100 |
| 2021-10-08 | 36.32 | $36.40 | 126800 |
| 2021-10-07 | 35.92 | $36.11 | 301106 |
| 2021-10-06 | 35.50 | $35.86 | 392019 |
| 2021-10-05 | 35.04 | $35.38 | 398749 |
| 2021-10-04 | 34.60 | $35.75 | 378400 |
| 2021-10-01 | 33.94 | $35.01 | 289412 |
| 2021-09-30 | 33.35 | $33.81 | 281900 |
| 2021-09-29 | 33.00 | $33.83 | 125300 |
| 2021-09-28 | 32.55 | $33.43 | 138723 |
| 2021-09-27 | 32.13 | $33.94 | 216306 |
| 2021-09-24 | 31.44 | $32.76 | 220700 |
| 2021-09-23 | 30.98 | $32.27 | 262926 |
| 2021-09-22 | 30.56 | $31.05 | 171205 |
| 2021-09-21 | 30.45 | $30.40 | 203500 |
| 2021-09-20 | 30.53 | $30.64 | 329300 |
| 2021-09-17 | 30.54 | $31.61 | 926600 |
| 2021-09-16 | 30.27 | $30.34 | 186720 |
| 2021-09-15 | 30.34 | $30.21 | 243200 |
| 2021-09-14 | 30.47 | $29.62 | 248300 |
| 2021-09-13 | 30.83 | $30.44 | 195438 |
| 2021-09-10 | 31.00 | $30.19 | 164511 |
| 2021-09-09 | 31.31 | $30.77 | 140200 |
| 2021-09-08 | 31.49 | $30.78 | 144318 |
| 2021-09-07 | 31.71 | $31.17 | 161603 |
| 2021-09-03 | 31.86 | $31.56 | 153700 |
| 2021-09-02 | 31.92 | $31.72 | 244100 |
| 2021-09-01 | 31.93 | $31.73 | 103900 |
| 2021-08-31 | 31.94 | $31.94 | 138600 |
| 2021-08-30 | 31.89 | $31.60 | 157800 |
| 2021-08-27 | 31.93 | $32.45 | 240301 |
| 2021-08-26 | 31.71 | $31.00 | 162400 |
| 2021-08-25 | 31.90 | $31.82 | 162306 |
| 2021-08-24 | 31.87 | $31.85 | 141400 |
| 2021-08-23 | 31.82 | $31.89 | 138400 |
| 2021-08-20 | 31.74 | $31.58 | 130300 |
| 2021-08-19 | 31.74 | $30.74 | 200900 |
| 2021-08-18 | 32.01 | $31.21 | 141000 |
| 2021-08-17 | 32.19 | $31.67 | 99800 |
| 2021-08-16 | 32.26 | $32.07 | 142600 |
| 2021-08-13 | 32.21 | $32.44 | 81926 |
| 2021-08-12 | 32.03 | $32.85 | 182807 |
| 2021-08-11 | 31.68 | $33.12 | 150738 |
| 2021-08-10 | 31.16 | $32.54 | 167100 |
| 2021-08-09 | 30.72 | $31.93 | 128448 |
| 2021-08-06 | 30.38 | $32.19 | 189800 |
| 2021-08-05 | 29.90 | $30.81 | 129500 |
| 2021-08-04 | 29.76 | $29.74 | 116012 |
| 2021-08-03 | 29.94 | $30.39 | 262800 |
| 2021-08-02 | 29.97 | $30.12 | 221000 |
| 2021-07-30 | 30.12 | $30.39 | 141103 |
| 2021-07-29 | 30.22 | $30.88 | 133400 |
| 2021-07-28 | 30.21 | $30.73 | 116400 |
| 2021-07-27 | 30.26 | $30.31 | 114100 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
56.60
2026-07-24
Close Price
$33.49
Vol: 872413
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
16.48
Average
50.12
Maximum
78.66
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 56.60 | $33.49 | 872413 |
| 2026-07-23 | 54.15 | $33.05 | 1.2M |
| 2026-07-22 | 56.42 | $33.38 | 746900 |
| 2026-07-21 | 58.32 | $33.65 | 933500 |
| 2026-07-20 | 57.57 | $33.50 | 1.1M |
| 2026-07-17 | 60.26 | $33.89 | 1.0M |
| 2026-07-16 | 63.44 | $34.33 | 1.5M |
| 2026-07-15 | 58.20 | $33.23 | 1.3M |
| 2026-07-14 | 56.87 | $32.98 | 687000 |
| 2026-07-13 | 56.82 | $32.97 | 679602 |
| 2026-07-10 | 56.56 | $32.92 | 960400 |
| 2026-07-09 | 54.61 | $32.53 | 970820 |
| 2026-07-08 | 50.97 | $31.85 | 1.5M |
| 2026-07-07 | 55.93 | $32.64 | 763700 |
| 2026-07-06 | 59.70 | $33.18 | 687621 |
| 2026-07-02 | 60.42 | $33.28 | 863500 |
| 2026-07-01 | 65.66 | $33.98 | 1.2M |
| 2026-06-30 | 62.43 | $33.25 | 1.2M |
| 2026-06-29 | 61.73 | $33.10 | 1.4M |
| 2026-06-26 | 64.40 | $33.45 | 5.5M |
| 2026-06-25 | 59.72 | $32.46 | 989949 |
| 2026-06-24 | 58.67 | $32.26 | 859510 |
| 2026-06-23 | 55.61 | $31.70 | 683131 |
| 2026-06-22 | 52.45 | $31.17 | 827818 |
| 2026-06-18 | 50.36 | $30.84 | 1.7M |
| 2026-06-17 | 48.80 | $30.60 | 1.6M |
| 2026-06-16 | 53.23 | $31.27 | 941600 |
| 2026-06-15 | 52.31 | $31.12 | 859400 |
| 2026-06-12 | 59.42 | $32.08 | 673110 |
| 2026-06-11 | 54.79 | $31.32 | 643550 |
| 2026-06-10 | 51.77 | $30.88 | 887900 |
| 2026-06-09 | 51.07 | $30.78 | 745300 |
| 2026-06-08 | 46.53 | $30.17 | 431644 |
| 2026-06-05 | 46.46 | $30.16 | 666221 |
| 2026-06-04 | 46.52 | $30.17 | 581500 |
| 2026-06-03 | 39.66 | $29.30 | 606100 |
| 2026-06-02 | 45.38 | $30.20 | 681400 |
| 2026-06-01 | 41.08 | $29.72 | 806346 |
| 2026-05-29 | 45.24 | $30.31 | 529135 |
| 2026-05-28 | 44.52 | $30.23 | 706525 |
| 2026-05-27 | 45.52 | $30.37 | 560231 |
| 2026-05-26 | 47.55 | $30.65 | 767000 |
| 2026-05-22 | 46.25 | $30.49 | 615904 |
| 2026-05-21 | 46.31 | $30.50 | 655207 |
| 2026-05-20 | 47.11 | $30.62 | 835900 |
| 2026-05-19 | 40.22 | $29.77 | 665000 |
| 2026-05-18 | 42.84 | $30.19 | 669710 |
| 2026-05-15 | 39.36 | $29.80 | 710000 |
| 2026-05-14 | 42.65 | $30.32 | 819921 |
| 2026-05-13 | 39.80 | $30.01 | 750800 |
| 2026-05-12 | 42.73 | $30.46 | 829803 |
| 2026-05-11 | 42.01 | $30.38 | 851000 |
| 2026-05-08 | 46.99 | $31.09 | 639900 |
| 2026-05-07 | 46.57 | $31.04 | 862741 |
| 2026-05-06 | 48.95 | $31.36 | 744500 |
| 2026-05-05 | 45.11 | $30.90 | 868903 |
| 2026-05-04 | 45.26 | $30.92 | 724018 |
| 2026-05-01 | 48.02 | $31.31 | 809709 |
| 2026-04-30 | 49.20 | $31.47 | 1.2M |
| 2026-04-29 | 47.76 | $31.28 | 1.6M |
| 2026-04-28 | 51.01 | $31.73 | 1.0M |
| 2026-04-27 | 50.29 | $31.63 | 981615 |
| 2026-04-24 | 47.53 | $31.25 | 1.6M |
| 2026-04-23 | 53.23 | $32.02 | 829900 |
| 2026-04-22 | 53.46 | $32.05 | 542700 |
| 2026-04-21 | 55.02 | $32.25 | 468600 |
| 2026-04-20 | 58.40 | $32.67 | 444507 |
| 2026-04-17 | 58.89 | $32.73 | 715321 |
| 2026-04-16 | 55.51 | $32.16 | 652427 |
| 2026-04-15 | 56.20 | $32.25 | 550000 |
| 2026-04-14 | 57.11 | $32.37 | 536721 |
| 2026-04-13 | 56.67 | $32.29 | 677300 |
| 2026-04-10 | 57.22 | $32.37 | 638808 |
| 2026-04-09 | 59.60 | $32.71 | 666849 |
| 2026-04-08 | 56.42 | $32.08 | 844000 |
| 2026-04-07 | 50.41 | $31.06 | 610846 |
| 2026-04-06 | 48.70 | $30.80 | 420808 |
| 2026-04-02 | 46.47 | $30.47 | 640200 |
| 2026-04-01 | 47.12 | $30.58 | 620544 |
| 2026-03-31 | 45.21 | $30.29 | 646800 |
| 2026-03-30 | 39.15 | $29.45 | 535100 |
| 2026-03-27 | 38.46 | $29.36 | 555300 |
| 2026-03-26 | 41.34 | $29.94 | 422700 |
| 2026-03-25 | 42.38 | $30.14 | 671943 |
| 2026-03-24 | 40.90 | $29.93 | 515000 |
| 2026-03-23 | 41.28 | $30.01 | 797500 |
| 2026-03-20 | 36.46 | $29.33 | 2.6M |
| 2026-03-19 | 35.65 | $29.22 | 631000 |
| 2026-03-18 | 35.51 | $29.20 | 846420 |
| 2026-03-17 | 38.07 | $29.84 | 832303 |
| 2026-03-16 | 39.37 | $30.15 | 924100 |
| 2026-03-13 | 37.12 | $29.81 | 695326 |
| 2026-03-12 | 38.52 | $30.16 | 724510 |
| 2026-03-11 | 40.29 | $30.59 | 1.6M |
| 2026-03-10 | 42.72 | $31.15 | 1.2M |
| 2026-03-09 | 39.63 | $30.65 | 960113 |
| 2026-03-06 | 37.32 | $30.29 | 627623 |
| 2026-03-05 | 40.08 | $30.97 | 558368 |
| 2026-03-04 | 42.30 | $31.48 | 481909 |
| 2026-03-03 | 41.51 | $31.35 | 617405 |
| 2026-03-02 | 44.48 | $32.02 | 831337 |
| 2026-02-27 | 38.91 | $31.12 | 1.1M |
| 2026-02-26 | 47.94 | $32.90 | 599212 |
| 2026-02-25 | 47.87 | $32.89 | 584500 |
| 2026-02-24 | 44.47 | $32.37 | 812033 |
| 2026-02-23 | 42.91 | $32.14 | 780000 |
| 2026-02-20 | 52.81 | $33.75 | 720000 |
| 2026-02-19 | 51.08 | $33.49 | 407300 |
| 2026-02-18 | 51.98 | $33.62 | 634949 |
| 2026-02-17 | 52.05 | $33.63 | 554033 |
| 2026-02-13 | 49.56 | $33.23 | 995900 |
| 2026-02-12 | 50.31 | $33.35 | 528200 |
| 2026-02-11 | 54.10 | $33.94 | 554912 |
| 2026-02-10 | 56.93 | $34.35 | 493609 |
| 2026-02-09 | 59.91 | $34.76 | 818300 |
| 2026-02-06 | 62.41 | $35.09 | 1.0M |
| 2026-02-05 | 60.32 | $34.65 | 1.2M |
| 2026-02-04 | 59.54 | $34.49 | 954446 |
| 2026-02-03 | 57.92 | $34.16 | 1.3M |
| 2026-02-02 | 53.82 | $33.39 | 933625 |
| 2026-01-30 | 54.14 | $33.44 | 964016 |
| 2026-01-29 | 58.73 | $34.12 | 1.1M |
| 2026-01-28 | 55.80 | $33.56 | 586748 |
| 2026-01-27 | 56.34 | $33.64 | 507600 |
| 2026-01-26 | 55.10 | $33.40 | 574000 |
| 2026-01-23 | 54.95 | $33.37 | 806800 |
| 2026-01-22 | 64.77 | $34.78 | 881135 |
| 2026-01-21 | 64.52 | $34.72 | 887700 |
| 2026-01-20 | 56.67 | $33.15 | 515500 |
| 2026-01-16 | 62.34 | $33.83 | 600918 |
| 2026-01-15 | 64.04 | $34.02 | 758700 |
| 2026-01-14 | 56.94 | $32.81 | 554143 |
| 2026-01-13 | 53.55 | $32.34 | 612000 |
| 2026-01-12 | 53.47 | $32.33 | 430100 |
| 2026-01-09 | 56.74 | $32.71 | 458000 |
| 2026-01-08 | 59.65 | $33.03 | 661713 |
| 2026-01-07 | 55.06 | $32.36 | 533600 |
| 2026-01-06 | 56.71 | $32.54 | 559500 |
| 2026-01-05 | 56.64 | $32.53 | 680338 |
| 2026-01-02 | 49.69 | $31.61 | 550211 |
| 2025-12-31 | 48.06 | $31.42 | 1.1M |
| 2025-12-30 | 47.98 | $31.41 | 418836 |
| 2025-12-29 | 51.90 | $31.90 | 309931 |
| 2025-12-26 | 55.42 | $32.30 | 258519 |
| 2025-12-24 | 57.17 | $32.49 | 264000 |
| 2025-12-23 | 56.89 | $32.45 | 588330 |
| 2025-12-22 | 56.70 | $32.42 | 584700 |
| 2025-12-19 | 52.61 | $31.82 | 4.0M |
| 2025-12-18 | 53.65 | $31.95 | 1.0M |
| 2025-12-17 | 53.88 | $31.98 | 824256 |
| 2025-12-16 | 56.05 | $32.26 | 740240 |
| 2025-12-15 | 59.55 | $32.69 | 762400 |
| 2025-12-12 | 58.87 | $32.57 | 853600 |
| 2025-12-11 | 61.15 | $32.85 | 621412 |
| 2025-12-10 | 60.21 | $32.67 | 935648 |
| 2025-12-09 | 57.67 | $32.20 | 672916 |
| 2025-12-08 | 61.31 | $32.66 | 907220 |
| 2025-12-05 | 59.57 | $32.33 | 617000 |
| 2025-12-04 | 61.98 | $32.63 | 502200 |
| 2025-12-03 | 61.64 | $32.56 | 588600 |
| 2025-12-02 | 57.80 | $31.82 | 499900 |
| 2025-12-01 | 58.25 | $31.88 | 469200 |
| 2025-11-28 | 56.54 | $31.56 | 236200 |
| 2025-11-26 | 57.03 | $31.63 | 1.1M |
| 2025-11-25 | 56.57 | $31.54 | 1.0M |
| 2025-11-24 | 52.07 | $30.70 | 504735 |
| 2025-11-21 | 51.27 | $30.56 | 582500 |
| 2025-11-20 | 43.90 | $29.40 | 431500 |
| 2025-11-19 | 45.66 | $29.71 | 457810 |
| 2025-11-18 | 44.50 | $29.54 | 600820 |
| 2025-11-17 | 42.17 | $29.20 | 451900 |
| 2025-11-14 | 49.50 | $30.46 | 513000 |
| 2025-11-13 | 46.41 | $30.02 | 673842 |
| 2025-11-12 | 51.74 | $30.80 | 584833 |
| 2025-11-11 | 54.80 | $31.20 | 499347 |
| 2025-11-10 | 53.08 | $30.94 | 459017 |
| 2025-11-07 | 52.89 | $30.91 | 745900 |
| 2025-11-06 | 50.60 | $30.56 | 720740 |
| 2025-11-05 | 50.87 | $30.60 | 653811 |
| 2025-11-04 | 48.74 | $30.27 | 476300 |
| 2025-11-03 | 49.79 | $30.44 | 620600 |
| 2025-10-31 | 48.93 | $30.30 | 580737 |
| 2025-10-30 | 49.98 | $30.48 | 486700 |
| 2025-10-29 | 52.17 | $30.85 | 691900 |
| 2025-10-28 | 53.50 | $31.07 | 875732 |
| 2025-10-27 | 55.64 | $31.42 | 672427 |
| 2025-10-24 | 55.76 | $31.44 | 517500 |
| 2025-10-23 | 48.78 | $30.12 | 331717 |
| 2025-10-22 | 48.72 | $30.11 | 403800 |
| 2025-10-21 | 49.41 | $30.24 | 443916 |
| 2025-10-20 | 49.57 | $30.27 | 447523 |
| 2025-10-17 | 43.83 | $29.24 | 814132 |
| 2025-10-16 | 41.11 | $28.80 | 1.4M |
| 2025-10-15 | 50.64 | $30.60 | 547700 |
| 2025-10-14 | 57.86 | $31.62 | 485600 |
| 2025-10-13 | 51.03 | $30.57 | 400100 |
| 2025-10-10 | 45.79 | $29.91 | 631700 |
| 2025-10-09 | 58.27 | $31.30 | 433140 |
| 2025-10-08 | 62.84 | $31.69 | 560800 |
| 2025-10-07 | 63.20 | $31.72 | 615235 |
| 2025-10-06 | 61.44 | $31.47 | 749440 |
| 2025-10-03 | 57.17 | $30.92 | 566000 |
| 2025-10-02 | 52.73 | $30.43 | 360740 |
| 2025-10-01 | 53.48 | $30.50 | 544802 |
| 2025-09-30 | 52.84 | $30.43 | 622400 |
| 2025-09-29 | 53.54 | $30.50 | 758624 |
| 2025-09-26 | 54.52 | $30.60 | 599321 |
| 2025-09-25 | 53.71 | $30.50 | 436215 |
| 2025-09-24 | 53.63 | $30.49 | 331840 |
| 2025-09-23 | 54.42 | $30.58 | 375244 |
| 2025-09-22 | 54.84 | $30.63 | 459100 |
| 2025-09-19 | 57.46 | $30.94 | 1.7M |
| 2025-09-18 | 62.91 | $31.53 | 530203 |
| 2025-09-17 | 56.70 | $30.59 | 643300 |
| 2025-09-16 | 55.02 | $30.37 | 898300 |
| 2025-09-15 | 55.86 | $30.46 | 495130 |
| 2025-09-12 | 59.92 | $30.88 | 358521 |
| 2025-09-11 | 60.51 | $30.94 | 481414 |
| 2025-09-10 | 59.75 | $30.82 | 378100 |
| 2025-09-09 | 59.07 | $30.71 | 387923 |
| 2025-09-08 | 62.47 | $31.08 | 572200 |
| 2025-09-05 | 65.08 | $31.35 | 755935 |
| 2025-09-04 | 68.07 | $31.65 | 551000 |
| 2025-09-03 | 64.33 | $30.93 | 422640 |
| 2025-09-02 | 63.99 | $30.87 | 432600 |
| 2025-08-29 | 66.35 | $31.11 | 508500 |
| 2025-08-28 | 65.65 | $30.97 | 565900 |
| 2025-08-27 | 67.76 | $31.19 | 459374 |
| 2025-08-26 | 66.70 | $30.96 | 639331 |
| 2025-08-25 | 66.70 | $30.96 | 602500 |
| 2025-08-22 | 66.78 | $30.97 | 1.3M |
| 2025-08-21 | 57.33 | $29.17 | 409900 |
| 2025-08-20 | 60.13 | $29.48 | 610500 |
| 2025-08-19 | 59.71 | $29.41 | 543941 |
| 2025-08-18 | 56.93 | $28.96 | 543500 |
| 2025-08-15 | 55.77 | $28.78 | 686926 |
| 2025-08-14 | 59.76 | $29.25 | 543647 |
| 2025-08-13 | 59.76 | $29.25 | 525807 |
| 2025-08-12 | 56.85 | $28.76 | 606604 |
| 2025-08-11 | 46.87 | $27.42 | 678500 |
| 2025-08-08 | 48.13 | $27.58 | 798003 |
| 2025-08-07 | 46.85 | $27.43 | 405800 |
| 2025-08-06 | 47.75 | $27.55 | 1.2M |
| 2025-08-05 | 51.56 | $28.04 | 808532 |
| 2025-08-04 | 51.64 | $28.05 | 489800 |
| 2025-08-01 | 48.53 | $27.64 | 1.1M |
| 2025-07-31 | 52.86 | $28.19 | 873012 |
| 2025-07-30 | 53.10 | $28.22 | 707800 |
| 2025-07-29 | 57.77 | $28.77 | 602100 |
| 2025-07-28 | 61.91 | $29.21 | 735601 |
| 2025-07-25 | 59.06 | $28.76 | 891000 |
| 2025-07-24 | 59.53 | $28.81 | 829400 |
| 2025-07-23 | 60.63 | $28.93 | 617000 |
| 2025-07-22 | 62.18 | $29.10 | 677420 |
| 2025-07-21 | 61.91 | $29.05 | 538600 |
| 2025-07-18 | 62.94 | $29.17 | 587416 |
| 2025-07-17 | 63.19 | $29.20 | 499735 |
| 2025-07-16 | 60.83 | $28.72 | 540400 |
| 2025-07-15 | 59.65 | $28.49 | 661400 |
| 2025-07-14 | 68.12 | $29.49 | 540700 |
| 2025-07-11 | 67.23 | $29.29 | 492500 |
| 2025-07-10 | 70.67 | $29.66 | 611925 |
| 2025-07-09 | 68.07 | $29.04 | 458200 |
| 2025-07-08 | 68.26 | $29.06 | 565635 |
| 2025-07-07 | 68.13 | $29.03 | 545500 |
| 2025-07-03 | 72.81 | $29.55 | 413030 |
| 2025-07-02 | 72.18 | $29.37 | 864413 |
| 2025-07-01 | 69.26 | $28.59 | 1.0M |
| 2025-06-30 | 64.90 | $27.62 | 1.4M |
| 2025-06-27 | 64.21 | $27.48 | 1.9M |
| 2025-06-26 | 59.89 | $26.68 | 589300 |
| 2025-06-25 | 56.40 | $26.12 | 610000 |
| 2025-06-24 | 55.94 | $26.05 | 432905 |
| 2025-06-23 | 54.12 | $25.77 | 429800 |
| 2025-06-20 | 48.55 | $25.00 | 826400 |
| 2025-06-18 | 47.37 | $24.85 | 514943 |
| 2025-06-17 | 45.55 | $24.62 | 494803 |
| 2025-06-16 | 46.55 | $24.77 | 520800 |
| 2025-06-13 | 47.47 | $24.91 | 509900 |
| 2025-06-12 | 53.84 | $25.79 | 456100 |
| 2025-06-11 | 55.53 | $26.00 | 698000 |
| 2025-06-10 | 60.04 | $26.53 | 591836 |
| 2025-06-09 | 58.40 | $26.26 | 546220 |
| 2025-06-06 | 56.13 | $25.90 | 578200 |
| 2025-06-05 | 53.22 | $25.47 | 406235 |
| 2025-06-04 | 54.17 | $25.59 | 485600 |
| 2025-06-03 | 57.51 | $26.00 | 700200 |
| 2025-06-02 | 54.66 | $25.56 | 726600 |
| 2025-05-30 | 56.88 | $25.83 | 1.1M |
| 2025-05-29 | 51.47 | $25.05 | 414724 |
| 2025-05-28 | 50.41 | $24.91 | 362200 |
| 2025-05-27 | 52.84 | $25.22 | 304600 |
| 2025-05-23 | 47.83 | $24.57 | 279700 |
| 2025-05-22 | 48.13 | $24.61 | 277800 |
| 2025-05-21 | 48.78 | $24.70 | 318439 |
| 2025-05-20 | 55.62 | $25.56 | 259322 |
| 2025-05-19 | 57.03 | $25.72 | 373500 |
| 2025-05-16 | 58.08 | $25.84 | 443016 |
| 2025-05-15 | 58.34 | $25.87 | 217525 |
| 2025-05-14 | 57.69 | $25.76 | 347515 |
| 2025-05-13 | 58.55 | $25.87 | 320249 |
| 2025-05-12 | 57.40 | $25.66 | 416902 |
| 2025-05-09 | 51.86 | $24.75 | 228000 |
| 2025-05-08 | 53.08 | $24.92 | 357505 |
| 2025-05-07 | 47.93 | $24.17 | 237520 |
| 2025-05-06 | 48.67 | $24.28 | 362711 |
| 2025-05-05 | 49.27 | $24.37 | 211415 |
| 2025-05-02 | 49.98 | $24.48 | 226428 |
| 2025-05-01 | 46.52 | $23.96 | 345400 |
| 2025-04-30 | 44.77 | $23.71 | 364400 |
| 2025-04-29 | 46.74 | $24.05 | 307200 |
| 2025-04-28 | 44.21 | $23.68 | 533100 |
| 2025-04-25 | 44.48 | $23.73 | 574332 |
| 2025-04-24 | 45.22 | $23.87 | 531730 |
| 2025-04-23 | 44.08 | $23.69 | 417212 |
| 2025-04-22 | 41.11 | $23.23 | 435100 |
| 2025-04-21 | 36.00 | $22.50 | 388100 |
| 2025-04-17 | 37.93 | $22.95 | 564100 |
| 2025-04-16 | 37.21 | $22.85 | 463421 |
| 2025-04-15 | 34.95 | $22.53 | 445907 |
| 2025-04-14 | 33.01 | $22.26 | 525721 |
| 2025-04-11 | 31.43 | $22.04 | 537446 |
| 2025-04-10 | 31.22 | $22.01 | 621823 |
| 2025-04-09 | 37.01 | $23.62 | 1.1M |
| 2025-04-08 | 25.81 | $22.24 | 670700 |
| 2025-04-07 | 26.86 | $22.56 | 835800 |
| 2025-04-04 | 27.29 | $22.69 | 816300 |
| 2025-04-03 | 30.46 | $23.58 | 787823 |
| 2025-04-02 | 42.00 | $25.80 | 481701 |
| 2025-04-01 | 39.03 | $25.50 | 374514 |
| 2025-03-31 | 40.54 | $25.73 | 458600 |
| 2025-03-28 | 38.17 | $25.49 | 312921 |
| 2025-03-27 | 42.09 | $26.08 | 394619 |
| 2025-03-26 | 42.94 | $26.20 | 267314 |
| 2025-03-25 | 44.88 | $26.47 | 327605 |
| 2025-03-24 | 46.05 | $26.63 | 348509 |
| 2025-03-21 | 39.80 | $25.96 | 1.2M |
| 2025-03-20 | 40.60 | $26.08 | 379000 |
| 2025-03-19 | 42.21 | $26.32 | 533600 |
| 2025-03-18 | 40.91 | $26.18 | 591732 |
| 2025-03-17 | 40.97 | $26.19 | 325023 |
| 2025-03-14 | 38.84 | $25.95 | 299400 |
| 2025-03-13 | 33.92 | $25.43 | 385000 |
| 2025-03-12 | 34.32 | $25.51 | 473500 |
| 2025-03-11 | 32.41 | $25.31 | 511185 |
| 2025-03-10 | 32.87 | $25.41 | 680412 |
| 2025-03-07 | 37.17 | $26.28 | 680904 |
| 2025-03-06 | 38.49 | $26.52 | 411600 |
| 2025-03-05 | 41.46 | $27.03 | 497600 |
| 2025-03-04 | 42.69 | $27.23 | 627600 |
| 2025-03-03 | 48.96 | $28.14 | 435617 |
| 2025-02-28 | 50.03 | $28.28 | 754848 |
| 2025-02-27 | 47.12 | $27.91 | 259700 |
| 2025-02-26 | 46.48 | $27.83 | 453700 |
| 2025-02-25 | 47.44 | $27.97 | 278000 |
| 2025-02-24 | 46.99 | $27.91 | 569500 |
| 2025-02-21 | 48.68 | $28.17 | 371200 |
| 2025-02-20 | 55.80 | $29.14 | 318806 |
| 2025-02-19 | 56.53 | $29.23 | 330500 |
| 2025-02-18 | 58.14 | $29.43 | 326935 |
| 2025-02-14 | 57.10 | $29.25 | 200900 |
| 2025-02-13 | 57.85 | $29.35 | 379100 |
| 2025-02-12 | 56.54 | $29.11 | 596741 |
| 2025-02-11 | 63.71 | $30.02 | 470900 |
| 2025-02-10 | 59.23 | $29.19 | 376328 |
| 2025-02-07 | 58.64 | $29.09 | 357610 |
| 2025-02-06 | 60.45 | $29.31 | 331240 |
| 2025-02-05 | 59.65 | $29.16 | 459500 |
| 2025-02-04 | 56.32 | $28.57 | 332837 |
| 2025-02-03 | 51.26 | $27.79 | 366000 |
| 2025-01-31 | 56.52 | $28.45 | 506700 |
| 2025-01-30 | 55.53 | $28.30 | 333348 |
| 2025-01-29 | 55.21 | $28.25 | 466146 |
| 2025-01-28 | 56.29 | $28.39 | 660165 |
| 2025-01-27 | 48.09 | $27.20 | 406400 |
| 2025-01-24 | 44.16 | $26.73 | 273600 |
| 2025-01-23 | 44.16 | $26.73 | 373520 |
| 2025-01-22 | 44.42 | $26.77 | 364300 |
| 2025-01-21 | 46.96 | $27.16 | 358100 |
| 2025-01-17 | 46.36 | $27.08 | 343503 |
| 2025-01-16 | 43.88 | $26.75 | 292000 |
| 2025-01-15 | 44.71 | $26.89 | 273262 |
| 2025-01-14 | 43.10 | $26.67 | 294649 |
| 2025-01-13 | 34.97 | $25.68 | 388149 |
| 2025-01-10 | 34.70 | $25.65 | 368700 |
| 2025-01-08 | 39.10 | $26.51 | 324309 |
| 2025-01-07 | 39.15 | $26.52 | 450109 |
| 2025-01-06 | 40.72 | $26.81 | 329800 |
| 2025-01-03 | 41.21 | $26.90 | 350000 |
| 2025-01-02 | 39.45 | $26.67 | 493400 |
| 2024-12-31 | 44.15 | $27.53 | 415100 |
| 2024-12-30 | 42.56 | $27.32 | 277611 |
| 2024-12-27 | 42.11 | $27.26 | 271900 |
| 2024-12-26 | 44.93 | $27.77 | 176600 |
| 2024-12-24 | 44.24 | $27.67 | 128438 |
| 2024-12-23 | 43.63 | $27.58 | 349801 |
| 2024-12-20 | 43.73 | $27.60 | 1.5M |
| 2024-12-19 | 37.11 | $26.64 | 501045 |
| 2024-12-18 | 37.19 | $26.66 | 465600 |
| 2024-12-17 | 44.98 | $28.22 | 460919 |
| 2024-12-16 | 51.17 | $29.17 | 320300 |
| 2024-12-13 | 49.21 | $28.89 | 361412 |
| 2024-12-12 | 50.66 | $29.10 | 324324 |
| 2024-12-11 | 54.66 | $29.65 | 479500 |
| 2024-12-10 | 53.65 | $29.49 | 395742 |
| 2024-12-09 | 54.66 | $29.63 | 248300 |
| 2024-12-06 | 57.70 | $30.04 | 254200 |
| 2024-12-05 | 56.41 | $29.81 | 292100 |
| 2024-12-04 | 57.64 | $29.98 | 328105 |
| 2024-12-03 | 56.14 | $29.70 | 219616 |
| 2024-12-02 | 58.61 | $30.05 | 629712 |
| 2024-11-29 | 58.16 | $29.96 | 231300 |
| 2024-11-27 | 60.37 | $30.28 | 267600 |
| 2024-11-26 | 60.99 | $30.37 | 279938 |
| 2024-11-25 | 64.71 | $30.90 | 474000 |
| 2024-11-22 | 63.39 | $30.57 | 290700 |
| 2024-11-21 | 61.04 | $30.01 | 460625 |
| 2024-11-20 | 57.58 | $29.26 | 297800 |
| 2024-11-19 | 57.90 | $29.31 | 227107 |
| 2024-11-18 | 58.22 | $29.36 | 188000 |
| 2024-11-15 | 59.07 | $29.50 | 343500 |
| 2024-11-14 | 59.78 | $29.62 | 677507 |
| 2024-11-13 | 60.88 | $29.81 | 392400 |
| 2024-11-12 | 61.50 | $29.92 | 471000 |
| 2024-11-11 | 62.61 | $30.12 | 498200 |
| 2024-11-08 | 60.08 | $29.38 | 553436 |
| 2024-11-07 | 59.56 | $29.23 | 588400 |
| 2024-11-06 | 66.37 | $30.46 | 1.6M |
| 2024-11-05 | 52.11 | $27.09 | 303001 |
| 2024-11-04 | 48.48 | $26.50 | 376000 |
| 2024-11-01 | 50.39 | $26.81 | 226322 |
| 2024-10-31 | 49.72 | $26.70 | 256700 |
| 2024-10-30 | 53.71 | $27.34 | 247600 |
| 2024-10-29 | 51.34 | $26.93 | 367736 |
| 2024-10-28 | 53.17 | $27.22 | 328300 |
| 2024-10-25 | 47.72 | $26.33 | 367323 |
| 2024-10-24 | 52.55 | $27.07 | 334900 |
| 2024-10-23 | 51.48 | $26.90 | 187816 |
| 2024-10-22 | 51.48 | $26.90 | 204008 |
| 2024-10-21 | 50.65 | $26.76 | 335936 |
| 2024-10-18 | 57.81 | $27.83 | 588700 |
| 2024-10-17 | 62.52 | $28.43 | 455400 |
| 2024-10-16 | 59.72 | $27.89 | 271500 |
| 2024-10-15 | 57.18 | $27.44 | 377834 |
| 2024-10-14 | 55.09 | $27.09 | 330826 |
| 2024-10-11 | 52.17 | $26.63 | 601000 |
| 2024-10-10 | 44.77 | $25.63 | 322400 |
| 2024-10-09 | 45.99 | $25.81 | 399701 |
| 2024-10-08 | 44.14 | $25.58 | 196100 |
| 2024-10-07 | 45.69 | $25.82 | 289100 |
| 2024-10-04 | 47.95 | $26.16 | 390813 |
| 2024-10-03 | 44.90 | $25.76 | 317200 |
| 2024-10-02 | 43.73 | $25.61 | 244501 |
| 2024-10-01 | 45.51 | $25.90 | 314839 |
| 2024-09-30 | 50.57 | $26.65 | 345600 |
| 2024-09-27 | 48.08 | $26.31 | 386637 |
| 2024-09-26 | 46.81 | $26.14 | 504606 |
| 2024-09-25 | 46.74 | $26.13 | 319027 |
| 2024-09-24 | 51.05 | $26.78 | 289800 |
| 2024-09-23 | 55.39 | $27.36 | 318800 |
| 2024-09-20 | 55.85 | $27.42 | 1.5M |
| 2024-09-19 | 62.61 | $28.23 | 459418 |
| 2024-09-18 | 57.42 | $27.37 | 453808 |
| 2024-09-17 | 56.82 | $27.28 | 265100 |
| 2024-09-16 | 55.43 | $27.07 | 449635 |
| 2024-09-13 | 55.76 | $27.11 | 456216 |
| 2024-09-12 | 50.24 | $26.31 | 248711 |
| 2024-09-11 | 49.19 | $26.17 | 292300 |
| 2024-09-10 | 52.27 | $26.58 | 385400 |
| 2024-09-09 | 51.99 | $26.54 | 409100 |
| 2024-09-06 | 51.45 | $26.46 | 552001 |
| 2024-09-05 | 55.59 | $27.02 | 324645 |
| 2024-09-04 | 56.76 | $27.17 | 391200 |
| 2024-09-03 | 57.06 | $27.21 | 398200 |
| 2024-08-30 | 58.16 | $27.36 | 243527 |
| 2024-08-29 | 57.49 | $27.23 | 224142 |
| 2024-08-28 | 57.33 | $27.20 | 233100 |
| 2024-08-27 | 55.58 | $26.85 | 226300 |
| 2024-08-26 | 59.35 | $27.42 | 396132 |
| 2024-08-23 | 60.59 | $27.60 | 583916 |
| 2024-08-22 | 51.42 | $25.88 | 233600 |
| 2024-08-21 | 51.23 | $25.85 | 249000 |
| 2024-08-20 | 50.14 | $25.67 | 381100 |
| 2024-08-19 | 53.37 | $26.18 | 526300 |
| 2024-08-16 | 53.57 | $26.21 | 373800 |
| 2024-08-15 | 52.31 | $25.98 | 291127 |
| 2024-08-14 | 49.12 | $25.42 | 196338 |
| 2024-08-13 | 50.20 | $25.61 | 302700 |
| 2024-08-12 | 47.66 | $25.17 | 250531 |
| 2024-08-09 | 49.35 | $25.48 | 268900 |
| 2024-08-08 | 50.77 | $25.74 | 325200 |
| 2024-08-07 | 46.90 | $25.05 | 560600 |
| 2024-08-06 | 46.95 | $25.06 | 434705 |
| 2024-08-05 | 45.78 | $24.85 | 717739 |
| 2024-08-02 | 48.70 | $25.45 | 680700 |
| 2024-08-01 | 55.11 | $26.60 | 515231 |
| 2024-07-31 | 63.70 | $27.84 | 483543 |
| 2024-07-30 | 63.85 | $27.86 | 676043 |
| 2024-07-29 | 64.29 | $27.92 | 528200 |
| 2024-07-26 | 70.25 | $28.70 | 584328 |
| 2024-07-25 | 70.11 | $28.66 | 777135 |
| 2024-07-24 | 67.41 | $27.89 | 453200 |
| 2024-07-23 | 72.95 | $28.57 | 586300 |
| 2024-07-22 | 71.23 | $28.05 | 499200 |
| 2024-07-19 | 69.27 | $27.50 | 599638 |
| 2024-07-18 | 69.13 | $27.46 | 701104 |
| 2024-07-17 | 73.50 | $27.99 | 882400 |
| 2024-07-16 | 72.34 | $27.62 | 970100 |
| 2024-07-15 | 68.15 | $26.45 | 561000 |
| 2024-07-12 | 64.13 | $25.54 | 618348 |
| 2024-07-11 | 64.90 | $25.63 | 688000 |
| 2024-07-10 | 58.81 | $24.46 | 440402 |
| 2024-07-09 | 53.64 | $23.67 | 451906 |
| 2024-07-08 | 50.51 | $23.25 | 273538 |
| 2024-07-05 | 48.54 | $23.00 | 263649 |
| 2024-07-03 | 50.45 | $23.25 | 142303 |
| 2024-07-02 | 54.08 | $23.70 | 218000 |
| 2024-07-01 | 51.89 | $23.40 | 442115 |
| 2024-06-28 | 53.84 | $23.64 | 647700 |
| 2024-06-27 | 50.76 | $23.22 | 202500 |
| 2024-06-26 | 47.68 | $22.83 | 230700 |
| 2024-06-25 | 45.95 | $22.62 | 294577 |
| 2024-06-24 | 48.64 | $22.99 | 314046 |
| 2024-06-21 | 44.28 | $22.47 | 1.2M |
| 2024-06-20 | 45.12 | $22.59 | 318700 |
| 2024-06-18 | 43.60 | $22.41 | 415700 |
| 2024-06-17 | 45.26 | $22.66 | 452236 |
| 2024-06-14 | 42.60 | $22.34 | 481600 |
| 2024-06-13 | 45.48 | $22.78 | 272634 |
| 2024-06-12 | 48.23 | $23.17 | 498000 |
| 2024-06-11 | 41.72 | $22.41 | 384200 |
| 2024-06-10 | 40.50 | $22.28 | 362704 |
| 2024-06-07 | 43.55 | $22.74 | 465500 |
| 2024-06-06 | 45.10 | $22.96 | 202743 |
| 2024-06-05 | 43.36 | $22.76 | 178700 |
| 2024-06-04 | 43.19 | $22.74 | 202600 |
| 2024-06-03 | 46.09 | $23.18 | 268000 |
| 2024-05-31 | 49.62 | $23.67 | 550800 |
| 2024-05-30 | 42.06 | $22.79 | 329041 |
| 2024-05-29 | 37.50 | $22.34 | 347349 |
| 2024-05-28 | 42.04 | $22.99 | 501148 |
| 2024-05-24 | 43.74 | $23.21 | 199100 |
| 2024-05-23 | 43.24 | $23.16 | 307529 |
| 2024-05-22 | 48.80 | $23.84 | 378800 |
| 2024-05-21 | 50.91 | $24.07 | 296700 |
| 2024-05-20 | 50.73 | $24.05 | 255421 |
| 2024-05-17 | 54.04 | $24.41 | 501104 |
| 2024-05-16 | 51.18 | $24.07 | 265200 |
| 2024-05-15 | 51.54 | $24.11 | 526800 |
| 2024-05-14 | 50.97 | $24.04 | 246543 |
| 2024-05-13 | 51.38 | $24.09 | 289624 |
| 2024-05-10 | 53.08 | $24.30 | 392000 |
| 2024-05-09 | 54.47 | $24.47 | 273129 |
| 2024-05-08 | 53.24 | $24.29 | 193600 |
| 2024-05-07 | 52.84 | $24.23 | 253981 |
| 2024-05-06 | 56.38 | $24.69 | 506000 |
| 2024-05-03 | 52.64 | $24.12 | 241435 |
| 2024-05-02 | 51.18 | $23.91 | 384800 |
| 2024-05-01 | 48.29 | $23.51 | 353600 |
| 2024-04-30 | 44.88 | $23.07 | 383245 |
| 2024-04-29 | 48.25 | $23.56 | 603000 |
| 2024-04-26 | 46.86 | $23.38 | 547139 |
| 2024-04-25 | 48.65 | $23.64 | 564100 |
| 2024-04-24 | 50.63 | $23.92 | 331200 |
| 2024-04-23 | 51.27 | $24.01 | 620414 |
| 2024-04-22 | 45.22 | $23.18 | 505632 |
| 2024-04-19 | 42.01 | $22.79 | 857329 |
| 2024-04-18 | 39.23 | $22.47 | 421703 |
| 2024-04-17 | 35.46 | $22.06 | 255600 |
| 2024-04-16 | 35.37 | $22.05 | 288300 |
| 2024-04-15 | 36.36 | $22.25 | 355010 |
| 2024-04-12 | 37.67 | $22.51 | 313400 |
| 2024-04-11 | 38.02 | $22.58 | 370303 |
| 2024-04-10 | 38.46 | $22.67 | 663325 |
| 2024-04-09 | 48.48 | $24.38 | 349643 |
| 2024-04-08 | 47.34 | $24.23 | 294315 |
| 2024-04-05 | 45.42 | $23.98 | 250800 |
| 2024-04-04 | 44.81 | $23.90 | 545716 |
| 2024-04-03 | 45.17 | $23.96 | 360539 |
| 2024-04-02 | 46.53 | $24.19 | 494333 |
| 2024-04-01 | 50.09 | $24.76 | 357897 |
| 2024-03-28 | 54.46 | $25.39 | 311700 |
| 2024-03-27 | 54.34 | $25.37 | 367200 |
| 2024-03-26 | 47.27 | $24.30 | 671000 |
| 2024-03-25 | 49.16 | $24.58 | 246100 |
| 2024-03-22 | 51.40 | $24.90 | 402629 |
| 2024-03-21 | 53.72 | $25.22 | 512300 |
| 2024-03-20 | 50.39 | $24.72 | 440724 |
| 2024-03-19 | 44.13 | $23.90 | 330035 |
| 2024-03-18 | 43.31 | $23.80 | 323300 |
| 2024-03-15 | 44.43 | $23.98 | 1.5M |
| 2024-03-14 | 41.46 | $23.61 | 628000 |
| 2024-03-13 | 46.87 | $24.45 | 209349 |
| 2024-03-12 | 46.79 | $24.44 | 324200 |
| 2024-03-11 | 49.50 | $24.83 | 209700 |
| 2024-03-08 | 51.54 | $25.11 | 301505 |
| 2024-03-07 | 51.76 | $25.14 | 410700 |
| 2024-03-06 | 50.71 | $24.98 | 415215 |
| 2024-03-05 | 49.40 | $24.78 | 413700 |
| 2024-03-04 | 41.08 | $23.66 | 273122 |
| 2024-03-01 | 43.31 | $24.03 | 272006 |
| 2024-02-29 | 43.99 | $24.14 | 304600 |
| 2024-02-28 | 39.50 | $23.59 | 262800 |
| 2024-02-27 | 41.76 | $23.98 | 234700 |
| 2024-02-26 | 40.85 | $23.87 | 246940 |
| 2024-02-23 | 41.41 | $23.97 | 365423 |
| 2024-02-22 | 41.84 | $24.05 | 325800 |
| 2024-02-21 | 42.79 | $24.23 | 412100 |
| 2024-02-20 | 44.45 | $24.54 | 253411 |
| 2024-02-16 | 47.20 | $25.03 | 298600 |
| 2024-02-15 | 49.70 | $25.45 | 420400 |
| 2024-02-14 | 43.31 | $24.51 | 421512 |
| 2024-02-13 | 41.82 | $24.31 | 664100 |
| 2024-02-12 | 48.00 | $25.34 | 432749 |
| 2024-02-09 | 43.20 | $24.72 | 318100 |
| 2024-02-08 | 39.70 | $24.31 | 377948 |
| 2024-02-07 | 38.74 | $24.20 | 445400 |
| 2024-02-06 | 38.90 | $24.23 | 494633 |
| 2024-02-05 | 38.50 | $24.18 | 543000 |
| 2024-02-02 | 37.87 | $24.10 | 567100 |
| 2024-02-01 | 36.73 | $23.95 | 947700 |
| 2024-01-31 | 39.54 | $24.56 | 486806 |
| 2024-01-30 | 50.20 | $26.34 | 310500 |
| 2024-01-29 | 50.86 | $26.43 | 485600 |
| 2024-01-26 | 48.95 | $26.16 | 617900 |
| 2024-01-25 | 50.05 | $26.32 | 517130 |
| 2024-01-24 | 52.05 | $26.61 | 328244 |
| 2024-01-23 | 52.67 | $26.70 | 249200 |
| 2024-01-22 | 54.82 | $27.01 | 459006 |
| 2024-01-19 | 50.02 | $26.24 | 379000 |
| 2024-01-18 | 46.89 | $25.79 | 194313 |
| 2024-01-17 | 45.81 | $25.64 | 267145 |
| 2024-01-16 | 47.58 | $25.93 | 296814 |
| 2024-01-12 | 51.49 | $26.53 | 254200 |
| 2024-01-11 | 54.61 | $26.97 | 574044 |
| 2024-01-10 | 56.23 | $27.19 | 320607 |
| 2024-01-09 | 56.38 | $27.21 | 310230 |
| 2024-01-08 | 58.30 | $27.48 | 252000 |
| 2024-01-05 | 55.98 | $27.04 | 403812 |
| 2024-01-04 | 57.22 | $27.22 | 420900 |
| 2024-01-03 | 56.56 | $27.09 | 435536 |
| 2024-01-02 | 63.57 | $28.07 | 434800 |
| 2023-12-29 | 66.70 | $28.46 | 476132 |
| 2023-12-28 | 69.11 | $28.75 | 246320 |
| 2023-12-27 | 68.62 | $28.62 | 241340 |
| 2023-12-26 | 69.41 | $28.72 | 254900 |
| 2023-12-22 | 68.01 | $28.32 | 299005 |
| 2023-12-21 | 67.52 | $28.18 | 699982 |
| 2023-12-20 | 67.04 | $28.04 | 843637 |
| 2023-12-19 | 75.68 | $29.17 | 426904 |
| 2023-12-18 | 74.64 | $28.79 | 622608 |
| 2023-12-15 | 76.44 | $29.01 | 2.3M |
| 2023-12-14 | 78.66 | $29.28 | 1.3M |
| 2023-12-13 | 75.07 | $27.87 | 750640 |
| 2023-12-12 | 68.94 | $26.13 | 364800 |
| 2023-12-11 | 71.04 | $26.35 | 358800 |
| 2023-12-08 | 70.62 | $26.24 | 482500 |
| 2023-12-07 | 69.09 | $25.85 | 546200 |
| 2023-12-06 | 66.18 | $25.17 | 547040 |
| 2023-12-05 | 65.68 | $25.06 | 441120 |
| 2023-12-04 | 67.04 | $25.22 | 389600 |
| 2023-12-01 | 65.47 | $24.85 | 505035 |
| 2023-11-30 | 57.00 | $23.24 | 494400 |
| 2023-11-29 | 57.50 | $23.30 | 452906 |
| 2023-11-28 | 55.91 | $23.04 | 295200 |
| 2023-11-27 | 55.17 | $22.92 | 224300 |
| 2023-11-24 | 55.54 | $22.97 | 82900 |
| 2023-11-22 | 56.03 | $23.04 | 183800 |
| 2023-11-21 | 55.11 | $22.87 | 182600 |
| 2023-11-20 | 60.36 | $23.61 | 200141 |
| 2023-11-17 | 60.73 | $23.66 | 401000 |
| 2023-11-16 | 60.50 | $23.61 | 393204 |
| 2023-11-15 | 64.15 | $24.12 | 554300 |
| 2023-11-14 | 62.37 | $23.70 | 650400 |
| 2023-11-13 | 52.99 | $21.92 | 281700 |
| 2023-11-10 | 49.86 | $21.45 | 246014 |
| 2023-11-09 | 49.31 | $21.37 | 303530 |
| 2023-11-08 | 53.54 | $21.98 | 200745 |
| 2023-11-07 | 56.80 | $22.41 | 240900 |
| 2023-11-06 | 58.53 | $22.63 | 372047 |
| 2023-11-03 | 61.70 | $23.02 | 892800 |
| 2023-11-02 | 53.03 | $21.62 | 389900 |
| 2023-11-01 | 41.74 | $20.36 | 471400 |
| 2023-10-31 | 40.11 | $20.21 | 467231 |
| 2023-10-30 | 37.34 | $19.96 | 407600 |
| 2023-10-27 | 38.22 | $20.09 | 535800 |
| 2023-10-26 | 38.41 | $20.12 | 392100 |
| 2023-10-25 | 32.70 | $19.60 | 609712 |
| 2023-10-24 | 32.59 | $19.59 | 501917 |
| 2023-10-23 | 33.40 | $19.74 | 979400 |
| 2023-10-20 | 34.82 | $20.00 | 710900 |
| 2023-10-19 | 36.76 | $20.34 | 404704 |
| 2023-10-18 | 38.44 | $20.62 | 322500 |
| 2023-10-17 | 43.11 | $21.32 | 451711 |
| 2023-10-16 | 39.20 | $20.93 | 487000 |
| 2023-10-13 | 36.21 | $20.65 | 334200 |
| 2023-10-12 | 40.39 | $21.27 | 372539 |
| 2023-10-11 | 44.83 | $21.83 | 270300 |
| 2023-10-10 | 44.92 | $21.84 | 270907 |
| 2023-10-09 | 44.22 | $21.77 | 252400 |
| 2023-10-06 | 43.45 | $21.69 | 363600 |
| 2023-10-05 | 42.60 | $21.60 | 728635 |
| 2023-10-04 | 39.53 | $21.28 | 355600 |
| 2023-10-03 | 38.75 | $21.20 | 411400 |
| 2023-10-02 | 41.21 | $21.59 | 520127 |
| 2023-09-29 | 43.70 | $21.96 | 431533 |
| 2023-09-28 | 40.66 | $21.63 | 489800 |
| 2023-09-27 | 39.53 | $21.51 | 329900 |
| 2023-09-26 | 40.69 | $21.70 | 400136 |
| 2023-09-25 | 43.65 | $22.16 | 340900 |
| 2023-09-22 | 40.99 | $21.86 | 457722 |
| 2023-09-21 | 38.70 | $21.61 | 378407 |
| 2023-09-20 | 41.92 | $22.13 | 277310 |
| 2023-09-19 | 43.37 | $22.35 | 327500 |
| 2023-09-18 | 43.50 | $22.37 | 431300 |
| 2023-09-15 | 47.12 | $22.91 | 2.2M |
| 2023-09-14 | 46.65 | $22.85 | 510029 |
| 2023-09-13 | 44.87 | $22.62 | 431616 |
| 2023-09-12 | 46.67 | $22.90 | 420900 |
| 2023-09-11 | 45.71 | $22.77 | 529349 |
| 2023-09-08 | 47.33 | $23.03 | 318600 |
| 2023-09-07 | 46.78 | $22.95 | 404607 |
| 2023-09-06 | 48.03 | $23.16 | 364300 |
| 2023-09-05 | 51.26 | $23.68 | 484113 |
| 2023-09-01 | 55.13 | $24.25 | 509909 |
| 2023-08-31 | 51.20 | $23.61 | 538137 |
| 2023-08-30 | 49.02 | $23.28 | 292449 |
| 2023-08-29 | 49.92 | $23.42 | 345900 |
| 2023-08-28 | 48.44 | $23.19 | 393000 |
| 2023-08-25 | 47.48 | $23.04 | 333603 |
| 2023-08-24 | 47.71 | $23.08 | 453700 |
| 2023-08-23 | 47.41 | $23.03 | 470400 |
| 2023-08-22 | 43.92 | $22.45 | 500900 |
| 2023-08-21 | 46.77 | $23.01 | 476400 |
| 2023-08-18 | 45.75 | $22.84 | 475432 |
| 2023-08-17 | 47.48 | $23.18 | 493400 |
| 2023-08-16 | 45.17 | $22.78 | 637200 |
| 2023-08-15 | 42.59 | $22.35 | 477700 |
| 2023-08-14 | 45.67 | $23.00 | 430504 |
| 2023-08-11 | 48.01 | $23.46 | 426900 |
| 2023-08-10 | 47.68 | $23.40 | 540800 |
| 2023-08-09 | 47.04 | $23.28 | 584000 |
| 2023-08-08 | 49.53 | $23.80 | 580927 |
| 2023-08-07 | 52.27 | $24.34 | 375600 |
| 2023-08-04 | 50.39 | $23.95 | 582400 |
| 2023-08-03 | 48.66 | $23.60 | 780327 |
| 2023-08-02 | 49.13 | $23.70 | 787825 |
| 2023-08-01 | 51.90 | $24.29 | 1.1M |
| 2023-07-31 | 53.96 | $24.71 | 1.2M |
| 2023-07-28 | 56.82 | $25.27 | 1.2M |
| 2023-07-27 | 64.99 | $26.67 | 698400 |
| 2023-07-26 | 67.22 | $27.01 | 461300 |
| 2023-07-25 | 63.39 | $25.92 | 515844 |
| 2023-07-24 | 66.36 | $26.36 | 438137 |
| 2023-07-21 | 64.87 | $25.94 | 634409 |
| 2023-07-20 | 65.27 | $26.00 | 900700 |
| 2023-07-19 | 66.15 | $26.14 | 741700 |
| 2023-07-18 | 63.23 | $25.28 | 1.1M |
| 2023-07-17 | 57.52 | $23.87 | 273500 |
| 2023-07-14 | 55.23 | $23.38 | 424618 |
| 2023-07-13 | 59.06 | $24.00 | 783400 |
| 2023-07-12 | 57.48 | $23.65 | 734532 |
| 2023-07-11 | 53.31 | $22.80 | 393408 |
| 2023-07-10 | 51.94 | $22.54 | 334400 |
| 2023-07-07 | 51.26 | $22.41 | 629500 |
| 2023-07-06 | 48.44 | $21.88 | 550405 |
| 2023-07-05 | 50.54 | $22.28 | 388843 |
| 2023-07-03 | 51.55 | $22.47 | 196900 |
| 2023-06-30 | 49.69 | $22.10 | 512690 |
| 2023-06-29 | 51.73 | $22.50 | 452925 |
| 2023-06-28 | 46.41 | $21.48 | 300510 |
| 2023-06-27 | 47.34 | $21.67 | 350600 |
| 2023-06-26 | 45.72 | $21.37 | 533019 |
| 2023-06-23 | 43.64 | $20.99 | 2.2M |
| 2023-06-22 | 47.36 | $21.81 | 412100 |
| 2023-06-21 | 50.45 | $22.43 | 366700 |
| 2023-06-20 | 52.94 | $22.90 | 464710 |
| 2023-06-16 | 52.66 | $22.84 | 1.1M |
| 2023-06-15 | 54.53 | $23.20 | 481538 |
| 2023-06-14 | 52.94 | $22.84 | 467202 |
| 2023-06-13 | 58.38 | $23.85 | 447400 |
| 2023-06-12 | 56.09 | $23.31 | 413216 |
| 2023-06-09 | 57.08 | $23.49 | 439100 |
| 2023-06-08 | 58.68 | $23.78 | 434125 |
| 2023-06-07 | 58.73 | $23.79 | 850000 |
| 2023-06-06 | 57.47 | $23.45 | 678300 |
| 2023-06-05 | 51.11 | $21.92 | 537031 |
| 2023-06-02 | 54.02 | $22.50 | 670100 |
| 2023-06-01 | 46.48 | $20.99 | 469124 |
| 2023-05-31 | 44.71 | $20.68 | 937615 |
| 2023-05-30 | 47.71 | $21.30 | 569032 |
| 2023-05-26 | 47.76 | $21.31 | 503949 |
| 2023-05-25 | 46.66 | $21.10 | 521500 |
| 2023-05-24 | 47.11 | $21.20 | 520233 |
| 2023-05-23 | 48.07 | $21.42 | 670300 |
| 2023-05-22 | 46.17 | $21.02 | 408656 |
| 2023-05-19 | 42.80 | $20.34 | 794241 |
| 2023-05-18 | 45.22 | $20.95 | 795300 |
| 2023-05-17 | 44.73 | $20.85 | 1.4M |
| 2023-05-16 | 35.19 | $19.10 | 524800 |
| 2023-05-15 | 36.66 | $19.53 | 541029 |
| 2023-05-12 | 33.84 | $19.07 | 403444 |
| 2023-05-11 | 33.22 | $18.97 | 619300 |
| 2023-05-10 | 35.58 | $19.72 | 429931 |
| 2023-05-09 | 35.52 | $19.71 | 780606 |
| 2023-05-08 | 35.92 | $19.84 | 945037 |
| 2023-05-05 | 37.43 | $20.33 | 1.1M |
| 2023-05-04 | 28.74 | $18.83 | 997200 |
| 2023-05-03 | 29.79 | $19.23 | 876800 |
| 2023-05-02 | 31.08 | $19.71 | 1.9M |
| 2023-05-01 | 34.16 | $20.76 | 1.1M |
| 2023-04-28 | 39.17 | $22.19 | 1.7M |
| 2023-04-27 | 34.44 | $21.45 | 718200 |
| 2023-04-26 | 33.51 | $21.31 | 630338 |
| 2023-04-25 | 32.93 | $21.22 | 863700 |
| 2023-04-24 | 37.57 | $22.56 | 808603 |
| 2023-04-21 | 38.18 | $22.72 | 689022 |
| 2023-04-20 | 37.40 | $22.59 | 546208 |
| 2023-04-19 | 39.03 | $23.04 | 1.2M |
| 2023-04-18 | 36.52 | $22.61 | 924833 |
| 2023-04-17 | 38.11 | $23.07 | 1.3M |
| 2023-04-14 | 34.76 | $22.50 | 581300 |
| 2023-04-13 | 36.13 | $22.92 | 660700 |
| 2023-04-12 | 34.49 | $22.64 | 604200 |
| 2023-04-11 | 35.57 | $22.99 | 811700 |
| 2023-04-10 | 35.60 | $23.00 | 773000 |
| 2023-04-06 | 35.34 | $22.95 | 781000 |
| 2023-04-05 | 34.07 | $22.70 | 769800 |
| 2023-04-04 | 35.26 | $23.15 | 1.2M |
| 2023-04-03 | 36.55 | $23.63 | 788032 |
| 2023-03-31 | 36.73 | $23.70 | 1.4M |
| 2023-03-30 | 35.85 | $23.50 | 3.1M |
| 2023-03-29 | 38.35 | $24.48 | 688234 |
| 2023-03-28 | 38.56 | $24.56 | 395271 |
| 2023-03-27 | 38.08 | $24.44 | 611030 |
| 2023-03-24 | 37.11 | $24.19 | 1.3M |
| 2023-03-23 | 35.64 | $23.81 | 987800 |
| 2023-03-22 | 36.67 | $24.29 | 1.0M |
| 2023-03-21 | 41.39 | $26.30 | 1.3M |
| 2023-03-20 | 36.94 | $25.14 | 1.2M |
| 2023-03-17 | 37.07 | $25.20 | 3.3M |
| 2023-03-16 | 39.47 | $26.22 | 1.7M |
| 2023-03-15 | 33.99 | $24.84 | 1.4M |
| 2023-03-14 | 32.74 | $24.54 | 2.0M |
| 2023-03-13 | 16.48 | $21.31 | 3.2M |
| 2023-03-10 | 26.23 | $26.54 | 2.0M |
| 2023-03-09 | 27.16 | $26.86 | 972300 |
| 2023-03-08 | 33.16 | $28.57 | 522544 |
| 2023-03-07 | 31.99 | $28.43 | 580000 |
| 2023-03-06 | 36.64 | $29.50 | 782400 |
| 2023-03-03 | 38.07 | $29.79 | 683304 |
| 2023-03-02 | 38.07 | $29.79 | 610536 |
| 2023-03-01 | 40.94 | $30.37 | 440900 |
| 2023-02-28 | 41.66 | $30.51 | 807810 |
| 2023-02-27 | 40.52 | $30.35 | 416432 |
| 2023-02-24 | 41.29 | $30.51 | 530000 |
| 2023-02-23 | 42.58 | $30.78 | 528607 |
| 2023-02-22 | 41.81 | $30.66 | 720300 |
| 2023-02-21 | 43.90 | $31.11 | 804601 |
| 2023-02-17 | 48.38 | $31.99 | 603388 |
| 2023-02-16 | 47.57 | $31.85 | 507400 |
| 2023-02-15 | 53.05 | $32.82 | 546500 |
| 2023-02-14 | 49.15 | $32.14 | 701700 |
| 2023-02-13 | 51.23 | $32.49 | 525247 |
| 2023-02-10 | 49.61 | $32.21 | 578600 |
| 2023-02-09 | 50.35 | $32.34 | 666400 |
| 2023-02-08 | 56.15 | $33.29 | 719149 |
| 2023-02-07 | 57.54 | $33.50 | 729236 |
| 2023-02-06 | 54.86 | $32.97 | 587413 |
| 2023-02-03 | 57.39 | $33.36 | 916900 |
| 2023-02-02 | 57.20 | $33.32 | 925700 |
| 2023-02-01 | 52.62 | $32.42 | 1.0M |
| 2023-01-31 | 50.90 | $32.11 | 4.0M |
| 2023-01-30 | 52.54 | $32.39 | 900510 |
| 2023-01-27 | 54.07 | $32.65 | 1.4M |
| 2023-01-26 | 47.71 | $31.51 | 704900 |
| 2023-01-25 | 47.04 | $31.40 | 592700 |
| 2023-01-24 | 48.16 | $31.61 | 348524 |
| 2023-01-23 | 50.79 | $32.09 | 548700 |
| 2023-01-20 | 49.87 | $31.92 | 496339 |
| 2023-01-19 | 45.79 | $31.20 | 652732 |
| 2023-01-18 | 47.10 | $31.46 | 602800 |
| 2023-01-17 | 54.96 | $32.82 | 513620 |
| 2023-01-13 | 54.64 | $32.76 | 298902 |
| 2023-01-12 | 55.20 | $32.85 | 321400 |
| 2023-01-11 | 53.45 | $32.50 | 400044 |
| 2023-01-10 | 52.19 | $32.25 | 329532 |
| 2023-01-09 | 50.35 | $31.89 | 353449 |
| 2023-01-06 | 50.40 | $31.90 | 312638 |
| 2023-01-05 | 45.33 | $30.94 | 341800 |
| 2023-01-04 | 48.16 | $31.52 | 411900 |
| 2023-01-03 | 49.16 | $31.72 | 415800 |
| 2022-12-30 | 46.35 | $31.19 | 454884 |
| 2022-12-29 | 48.01 | $31.54 | 307648 |
| 2022-12-28 | 45.84 | $31.13 | 323200 |
| 2022-12-27 | 48.72 | $31.74 | 322500 |
| 2022-12-23 | 47.96 | $31.59 | 218500 |
| 2022-12-22 | 45.28 | $31.07 | 534300 |
| 2022-12-21 | 47.33 | $31.53 | 512000 |
| 2022-12-20 | 46.27 | $31.32 | 819500 |
| 2022-12-19 | 42.42 | $30.58 | 525200 |
| 2022-12-16 | 39.64 | $30.08 | 3.5M |
| 2022-12-15 | 36.86 | $29.60 | 1.1M |
| 2022-12-14 | 40.92 | $30.69 | 617920 |
| 2022-12-13 | 47.03 | $32.04 | 665500 |
| 2022-12-12 | 50.30 | $32.66 | 598746 |
| 2022-12-09 | 51.12 | $32.81 | 487700 |
| 2022-12-08 | 53.89 | $33.31 | 740523 |
| 2022-12-07 | 49.69 | $32.50 | 761412 |
| 2022-12-06 | 50.07 | $32.57 | 527600 |
| 2022-12-05 | 51.71 | $32.88 | 991009 |
| 2022-12-02 | 65.19 | $34.94 | 562600 |
| 2022-12-01 | 62.77 | $34.40 | 374900 |
| 2022-11-30 | 62.68 | $34.38 | 713600 |
| 2022-11-29 | 60.33 | $33.87 | 412929 |
| 2022-11-28 | 58.98 | $33.59 | 563200 |
| 2022-11-25 | 61.98 | $34.01 | 133700 |
| 2022-11-23 | 60.67 | $33.72 | 463218 |
| 2022-11-22 | 61.43 | $33.83 | 470630 |
| 2022-11-21 | 58.25 | $33.13 | 395227 |
| 2022-11-18 | 56.39 | $32.75 | 821000 |
| 2022-11-17 | 51.30 | $31.81 | 363511 |
| 2022-11-16 | 53.18 | $32.11 | 302500 |
| 2022-11-15 | 57.24 | $32.72 | 649300 |
| 2022-11-14 | 54.77 | $32.26 | 561500 |
| 2022-11-11 | 57.95 | $32.72 | 644128 |
| 2022-11-10 | 58.23 | $32.76 | 697800 |
| 2022-11-09 | 48.49 | $31.11 | 447700 |
| 2022-11-08 | 50.81 | $31.45 | 501041 |
| 2022-11-07 | 50.21 | $31.36 | 484204 |
| 2022-11-04 | 48.56 | $31.11 | 436043 |
| 2022-11-03 | 43.50 | $30.40 | 483524 |
| 2022-11-02 | 43.13 | $30.35 | 674449 |
| 2022-11-01 | 45.12 | $30.70 | 468200 |
| 2022-10-31 | 46.27 | $30.90 | 644800 |
| 2022-10-28 | 46.84 | $31.00 | 879108 |
| 2022-10-27 | 43.04 | $30.43 | 488600 |
| 2022-10-26 | 40.71 | $30.10 | 699200 |
| 2022-10-25 | 41.89 | $30.34 | 715100 |
| 2022-10-24 | 42.43 | $30.45 | 411239 |
| 2022-10-21 | 43.30 | $30.63 | 703332 |
| 2022-10-20 | 42.68 | $30.53 | 320100 |
| 2022-10-19 | 50.14 | $31.97 | 359715 |
| 2022-10-18 | 52.94 | $32.43 | 218300 |
| 2022-10-17 | 52.72 | $32.39 | 286349 |
| 2022-10-14 | 47.32 | $31.46 | 233118 |
| 2022-10-13 | 47.26 | $31.45 | 313140 |
| 2022-10-12 | 39.68 | $30.32 | 216129 |
| 2022-10-11 | 41.33 | $30.65 | 276600 |
| 2022-10-10 | 42.34 | $30.85 | 185400 |
| 2022-10-07 | 42.20 | $30.83 | 253600 |
| 2022-10-06 | 45.64 | $31.51 | 257300 |
| 2022-10-05 | 47.99 | $31.94 | 163400 |
| 2022-10-04 | 48.32 | $32.00 | 273139 |
| 2022-10-03 | 40.27 | $30.76 | 310100 |
| 2022-09-30 | 36.24 | $30.23 | 489522 |
| 2022-09-29 | 37.27 | $30.46 | 394900 |
| 2022-09-28 | 38.36 | $30.70 | 401707 |
| 2022-09-27 | 36.38 | $30.43 | 263200 |
| 2022-09-26 | 39.37 | $31.10 | 291800 |
| 2022-09-23 | 40.99 | $31.44 | 235708 |
| 2022-09-22 | 43.02 | $31.85 | 271711 |
| 2022-09-21 | 45.43 | $32.31 | 304137 |
| 2022-09-20 | 48.56 | $32.87 | 255300 |
| 2022-09-19 | 47.83 | $32.75 | 260900 |
| 2022-09-16 | 42.22 | $31.89 | 624100 |
| 2022-09-15 | 41.88 | $31.84 | 360000 |
| 2022-09-14 | 38.09 | $31.30 | 354813 |
| 2022-09-13 | 39.12 | $31.53 | 338335 |
| 2022-09-12 | 43.34 | $32.40 | 362700 |
| 2022-09-09 | 39.56 | $31.87 | 397221 |
| 2022-09-08 | 37.16 | $31.55 | 379904 |
| 2022-09-07 | 37.52 | $31.63 | 324000 |
| 2022-09-06 | 36.22 | $31.45 | 314600 |
| 2022-09-02 | 39.85 | $32.28 | 219300 |
| 2022-09-01 | 40.36 | $32.39 | 277900 |
| 2022-08-31 | 39.89 | $32.32 | 248045 |
| 2022-08-30 | 42.02 | $32.80 | 212326 |
| 2022-08-29 | 41.03 | $32.64 | 348314 |
| 2022-08-26 | 44.04 | $33.31 | 208300 |
| 2022-08-25 | 46.82 | $33.88 | 227349 |
| 2022-08-24 | 44.24 | $33.44 | 141047 |
| 2022-08-23 | 45.77 | $33.76 | 213400 |
| 2022-08-22 | 46.93 | $34.00 | 218704 |
| 2022-08-19 | 52.58 | $35.07 | 257239 |
| 2022-08-18 | 54.68 | $35.43 | 215528 |
| 2022-08-17 | 53.25 | $35.14 | 369200 |
| 2022-08-16 | 57.47 | $35.85 | 517316 |
| 2022-08-15 | 56.31 | $35.60 | 431645 |
| 2022-08-12 | 54.67 | $35.25 | 756800 |
| 2022-08-11 | 52.19 | $34.74 | 515200 |
| 2022-08-10 | 50.09 | $34.33 | 625300 |
| 2022-08-09 | 50.45 | $34.40 | 756618 |
| 2022-08-08 | 51.05 | $34.52 | 991546 |
| 2022-08-05 | 64.44 | $36.75 | 175200 |
| 2022-08-04 | 62.78 | $36.35 | 123013 |
| 2022-08-03 | 63.48 | $36.45 | 194507 |
| 2022-08-02 | 62.11 | $36.11 | 153132 |
| 2022-08-01 | 65.19 | $36.56 | 356101 |
| 2022-07-29 | 62.09 | $35.78 | 215529 |
| 2022-07-28 | 60.64 | $35.44 | 220300 |
| 2022-07-27 | 59.91 | $35.27 | 287100 |
| 2022-07-26 | 55.22 | $34.26 | 187600 |
| 2022-07-25 | 56.08 | $34.40 | 242707 |
| 2022-07-22 | 52.99 | $33.78 | 194200 |
| 2022-07-21 | 54.70 | $34.07 | 256621 |
| 2022-07-20 | 55.17 | $34.15 | 225600 |
| 2022-07-19 | 52.87 | $33.67 | 349100 |
| 2022-07-18 | 47.38 | $32.64 | 193031 |
| 2022-07-15 | 47.43 | $32.65 | 347600 |
| 2022-07-14 | 40.36 | $31.49 | 133700 |
| 2022-07-13 | 43.89 | $32.22 | 190412 |
| 2022-07-12 | 49.34 | $33.19 | 192823 |
| 2022-07-11 | 48.65 | $33.08 | 146048 |
| 2022-07-08 | 50.48 | $33.39 | 234336 |
| 2022-07-07 | 48.95 | $33.13 | 231400 |
| 2022-07-06 | 48.31 | $33.02 | 388727 |
| 2022-07-05 | 51.38 | $33.57 | 461441 |
| 2022-07-01 | 51.60 | $33.61 | 277700 |
| 2022-06-30 | 48.53 | $33.04 | 336920 |
| 2022-06-29 | 48.42 | $33.02 | 239322 |
| 2022-06-28 | 52.21 | $33.74 | 364600 |
| 2022-06-27 | 52.16 | $33.73 | 304529 |
| 2022-06-24 | 48.36 | $32.98 | 1.2M |
| 2022-06-23 | 47.68 | $32.85 | 238031 |
| 2022-06-22 | 50.88 | $33.50 | 253806 |
| 2022-06-21 | 49.89 | $33.30 | 297400 |
| 2022-06-17 | 46.43 | $32.62 | 1.1M |
| 2022-06-16 | 40.82 | $31.64 | 340643 |
| 2022-06-15 | 43.42 | $32.23 | 415813 |
| 2022-06-14 | 41.94 | $31.98 | 399312 |
| 2022-06-13 | 38.75 | $31.46 | 258100 |
| 2022-06-10 | 40.67 | $31.93 | 253600 |
| 2022-06-09 | 44.34 | $32.76 | 251243 |
| 2022-06-08 | 49.85 | $33.83 | 167516 |
| 2022-06-07 | 52.95 | $34.36 | 198600 |
| 2022-06-06 | 53.49 | $34.45 | 351218 |
| 2022-06-03 | 52.47 | $34.25 | 195813 |
| 2022-06-02 | 53.53 | $34.44 | 257885 |
| 2022-06-01 | 51.32 | $33.99 | 237220 |
| 2022-05-31 | 52.64 | $34.24 | 293348 |
| 2022-05-27 | 53.79 | $34.46 | 186800 |
| 2022-05-26 | 50.66 | $33.79 | 229523 |
| 2022-05-25 | 48.95 | $33.44 | 244800 |
| 2022-05-24 | 48.76 | $33.40 | 191100 |
| 2022-05-23 | 49.83 | $33.64 | 205300 |
| 2022-05-20 | 43.74 | $32.40 | 196207 |
| 2022-05-19 | 42.45 | $32.16 | 322000 |
| 2022-05-18 | 44.84 | $32.75 | 318200 |
| 2022-05-17 | 47.98 | $33.47 | 267913 |
| 2022-05-16 | 41.80 | $32.32 | 334322 |
| 2022-05-13 | 44.65 | $32.97 | 245100 |
| 2022-05-12 | 42.65 | $32.62 | 360600 |
| 2022-05-11 | 42.99 | $32.70 | 263535 |
| 2022-05-10 | 43.94 | $32.93 | 290700 |
| 2022-05-09 | 46.84 | $33.61 | 241619 |
| 2022-05-06 | 48.17 | $33.91 | 318315 |
| 2022-05-05 | 49.65 | $34.24 | 231200 |
| 2022-05-04 | 51.79 | $34.71 | 247333 |
| 2022-05-03 | 47.23 | $33.72 | 262600 |
| 2022-05-02 | 46.35 | $33.54 | 342900 |
| 2022-04-29 | 40.95 | $32.50 | 314008 |
| 2022-04-28 | 43.90 | $33.23 | 183100 |
| 2022-04-27 | 42.88 | $33.04 | 284600 |
| 2022-04-26 | 42.78 | $33.02 | 269624 |
| 2022-04-25 | 46.24 | $33.89 | 355248 |
| 2022-04-22 | 46.74 | $34.01 | 238000 |
| 2022-04-21 | 50.46 | $34.88 | 297200 |
| 2022-04-20 | 51.96 | $35.21 | 259549 |
| 2022-04-19 | 48.16 | $34.35 | 333130 |
| 2022-04-18 | 41.00 | $32.96 | 203100 |
| 2022-04-14 | 40.49 | $32.87 | 211236 |
| 2022-04-13 | 42.49 | $33.39 | 160500 |
| 2022-04-12 | 40.56 | $33.03 | 298200 |
| 2022-04-11 | 42.88 | $33.64 | 274300 |
| 2022-04-08 | 41.26 | $33.33 | 270729 |
| 2022-04-07 | 41.73 | $33.46 | 386810 |
| 2022-04-06 | 44.84 | $34.29 | 499800 |
| 2022-04-05 | 45.10 | $34.36 | 319508 |
| 2022-04-04 | 45.66 | $34.51 | 269400 |
| 2022-04-01 | 44.93 | $34.34 | 678836 |
| 2022-03-31 | 47.36 | $35.02 | 502601 |
| 2022-03-30 | 50.28 | $35.79 | 634322 |
| 2022-03-29 | 51.33 | $36.06 | 341500 |
| 2022-03-28 | 49.16 | $35.48 | 211719 |
| 2022-03-25 | 51.10 | $36.00 | 186800 |
| 2022-03-24 | 47.41 | $35.03 | 209600 |
| 2022-03-23 | 45.14 | $34.47 | 325912 |
| 2022-03-22 | 49.97 | $35.79 | 190300 |
| 2022-03-21 | 48.99 | $35.54 | 301629 |
| 2022-03-18 | 50.04 | $35.82 | 1.7M |
| 2022-03-17 | 50.40 | $35.92 | 344506 |
| 2022-03-16 | 52.93 | $36.61 | 396702 |
| 2022-03-15 | 47.93 | $35.22 | 649244 |
| 2022-03-14 | 49.77 | $35.73 | 725900 |
| 2022-03-11 | 46.76 | $34.94 | 384000 |
| 2022-03-10 | 45.74 | $34.68 | 436512 |
| 2022-03-09 | 40.90 | $33.51 | 631800 |
| 2022-03-08 | 35.89 | $32.43 | 487114 |
| 2022-03-07 | 36.27 | $32.57 | 368400 |
| 2022-03-04 | 39.62 | $33.75 | 375900 |
| 2022-03-03 | 47.40 | $35.96 | 535729 |
| 2022-03-02 | 47.68 | $36.03 | 361400 |
| 2022-03-01 | 40.86 | $34.60 | 658300 |
| 2022-02-28 | 49.68 | $36.65 | 574200 |
| 2022-02-25 | 50.44 | $36.80 | 562337 |
| 2022-02-24 | 43.39 | $35.51 | 289000 |
| 2022-02-23 | 48.01 | $36.43 | 246800 |
| 2022-02-22 | 52.02 | $37.13 | 231800 |
| 2022-02-18 | 52.50 | $37.21 | 253700 |
| 2022-02-17 | 50.11 | $36.77 | 175700 |
| 2022-02-16 | 57.18 | $37.91 | 162206 |
| 2022-02-15 | 55.99 | $37.68 | 324147 |
| 2022-02-14 | 52.33 | $37.01 | 308528 |
| 2022-02-11 | 52.16 | $36.98 | 370449 |
| 2022-02-10 | 53.79 | $37.25 | 285548 |
| 2022-02-09 | 54.82 | $37.42 | 371615 |
| 2022-02-08 | 57.20 | $37.81 | 579332 |
| 2022-02-07 | 48.67 | $36.24 | 223000 |
| 2022-02-04 | 46.21 | $35.86 | 331700 |
| 2022-02-03 | 45.69 | $35.78 | 319800 |
| 2022-02-02 | 48.36 | $36.26 | 326500 |
| 2022-02-01 | 50.16 | $36.57 | 246347 |
| 2022-01-31 | 49.76 | $36.50 | 310321 |
| 2022-01-28 | 50.81 | $36.69 | 325500 |
| 2022-01-27 | 50.71 | $36.67 | 278100 |
| 2022-01-26 | 55.46 | $37.52 | 309908 |
| 2022-01-25 | 56.65 | $37.72 | 488948 |
| 2022-01-24 | 56.61 | $37.71 | 507300 |
| 2022-01-21 | 54.12 | $37.15 | 629310 |
| 2022-01-20 | 53.76 | $37.07 | 475100 |
| 2022-01-19 | 55.36 | $37.38 | 343500 |
| 2022-01-18 | 62.72 | $38.67 | 529911 |
| 2022-01-14 | 65.82 | $39.15 | 483911 |
| 2022-01-13 | 62.56 | $38.26 | 273700 |
| 2022-01-12 | 60.31 | $37.70 | 319600 |
| 2022-01-11 | 61.50 | $37.89 | 190700 |
| 2022-01-10 | 64.30 | $38.33 | 401800 |
| 2022-01-07 | 63.70 | $38.16 | 248316 |
| 2022-01-06 | 62.19 | $37.74 | 230049 |
| 2022-01-05 | 55.13 | $36.07 | 165700 |
| 2022-01-04 | 57.96 | $36.53 | 213806 |
| 2022-01-03 | 55.01 | $35.91 | 190000 |
| 2021-12-31 | 52.34 | $35.39 | 206700 |
| 2021-12-30 | 49.84 | $34.93 | 142112 |
| 2021-12-29 | 51.86 | $35.29 | 119200 |
| 2021-12-28 | 51.65 | $35.25 | 144400 |
| 2021-12-27 | 49.59 | $34.85 | 156147 |
| 2021-12-23 | 47.96 | $34.54 | 106847 |
| 2021-12-22 | 46.74 | $34.31 | 178717 |
| 2021-12-21 | 46.01 | $34.17 | 182837 |
| 2021-12-20 | 42.42 | $33.50 | 401628 |
| 2021-12-17 | 41.26 | $33.29 | 2.1M |
| 2021-12-16 | 43.86 | $33.94 | 312110 |
| 2021-12-15 | 40.69 | $33.36 | 697044 |
| 2021-12-14 | 42.62 | $33.85 | 205930 |
| 2021-12-13 | 40.37 | $33.44 | 188900 |
| 2021-12-10 | 44.32 | $34.42 | 121400 |
| 2021-12-09 | 43.19 | $34.21 | 122400 |
| 2021-12-08 | 45.71 | $34.81 | 148500 |
| 2021-12-07 | 47.10 | $35.13 | 279300 |
| 2021-12-06 | 48.33 | $35.41 | 409300 |
| 2021-12-03 | 45.39 | $34.80 | 246400 |
| 2021-12-02 | 48.07 | $35.43 | 295731 |
| 2021-12-01 | 38.15 | $33.63 | 242600 |
| 2021-11-30 | 38.70 | $33.77 | 262800 |
| 2021-11-29 | 40.67 | $34.27 | 295500 |
| 2021-11-26 | 41.56 | $34.49 | 223200 |
| 2021-11-24 | 50.39 | $36.35 | 114900 |
| 2021-11-23 | 52.08 | $36.65 | 325703 |
| 2021-11-22 | 52.31 | $36.69 | 292544 |
| 2021-11-19 | 52.79 | $36.78 | 147000 |
| 2021-11-18 | 54.49 | $37.10 | 163100 |
| 2021-11-17 | 54.40 | $37.08 | 256600 |
| 2021-11-16 | 57.05 | $37.59 | 253104 |
| 2021-11-15 | 56.69 | $37.50 | 263260 |
| 2021-11-12 | 55.62 | $37.22 | 212200 |
| 2021-11-11 | 59.92 | $38.07 | 277855 |
| 2021-11-10 | 61.19 | $38.31 | 488714 |
| 2021-11-09 | 58.69 | $37.59 | 264446 |
| 2021-11-08 | 60.65 | $37.97 | 179800 |
| 2021-11-05 | 60.25 | $37.85 | 280811 |
| 2021-11-04 | 57.43 | $37.02 | 209600 |
| 2021-11-03 | 60.07 | $37.56 | 261706 |
| 2021-11-02 | 58.10 | $36.98 | 208903 |
| 2021-11-01 | 61.94 | $37.75 | 279337 |
| 2021-10-29 | 57.35 | $36.43 | 247200 |
| 2021-10-28 | 60.95 | $37.11 | 208920 |
| 2021-10-27 | 56.53 | $35.95 | 194800 |
| 2021-10-26 | 65.17 | $37.38 | 340130 |
| 2021-10-25 | 64.11 | $37.09 | 165000 |
| 2021-10-22 | 63.05 | $36.80 | 232010 |
| 2021-10-21 | 61.32 | $36.34 | 210700 |
| 2021-10-20 | 59.96 | $35.99 | 284500 |
| 2021-10-19 | 56.45 | $35.14 | 214219 |
| 2021-10-18 | 58.99 | $35.58 | 148300 |
| 2021-10-15 | 62.85 | $36.21 | 228711 |
| 2021-10-14 | 65.57 | $36.63 | 113903 |
| 2021-10-13 | 63.88 | $36.15 | 109200 |
| 2021-10-12 | 66.27 | $36.52 | 136900 |
| 2021-10-11 | 65.02 | $36.15 | 99100 |
| 2021-10-08 | 66.60 | $36.40 | 126800 |
| 2021-10-07 | 65.68 | $36.11 | 301106 |
| 2021-10-06 | 64.89 | $35.86 | 392019 |
| 2021-10-05 | 63.36 | $35.38 | 398749 |
| 2021-10-04 | 65.45 | $35.75 | 378400 |
| 2021-10-01 | 63.14 | $35.01 | 289412 |
| 2021-09-30 | 58.88 | $33.81 | 281900 |
| 2021-09-29 | 58.99 | $33.83 | 125300 |
| 2021-09-28 | 57.52 | $33.43 | 138723 |
| 2021-09-27 | 60.14 | $33.94 | 216306 |
| 2021-09-24 | 55.70 | $32.76 | 220700 |
| 2021-09-23 | 53.66 | $32.27 | 262926 |
| 2021-09-22 | 48.01 | $31.05 | 171205 |
| 2021-09-21 | 44.58 | $30.40 | 203500 |
| 2021-09-20 | 45.64 | $30.64 | 329300 |
| 2021-09-17 | 50.19 | $31.61 | 926600 |
| 2021-09-16 | 43.13 | $30.34 | 186720 |
| 2021-09-15 | 42.34 | $30.21 | 243200 |
| 2021-09-14 | 38.64 | $29.62 | 248300 |
| 2021-09-13 | 42.22 | $30.44 | 195438 |
| 2021-09-10 | 40.63 | $30.19 | 164511 |
| 2021-09-09 | 43.25 | $30.77 | 140200 |
| 2021-09-08 | 43.30 | $30.78 | 144318 |
| 2021-09-07 | 45.06 | $31.17 | 161603 |
| 2021-09-03 | 46.88 | $31.56 | 153700 |
| 2021-09-02 | 47.63 | $31.72 | 244100 |
| 2021-09-01 | 47.68 | $31.73 | 103900 |
| 2021-08-31 | 48.60 | $31.94 | 138600 |
| 2021-08-30 | 47.02 | $31.60 | 157800 |
| 2021-08-27 | 50.71 | $32.45 | 240301 |
| 2021-08-26 | 43.54 | $31.00 | 162400 |
| 2021-08-25 | 47.23 | $31.82 | 162306 |
| 2021-08-24 | 47.37 | $31.85 | 141400 |
| 2021-08-23 | 47.55 | $31.89 | 138400 |
| 2021-08-20 | 46.05 | $31.58 | 130300 |
| 2021-08-19 | 41.79 | $30.74 | 200900 |
| 2021-08-18 | 43.62 | $31.21 | 141000 |
| 2021-08-17 | 45.48 | $31.67 | 99800 |
| 2021-08-16 | 47.13 | $32.07 | 142600 |
| 2021-08-13 | 48.69 | $32.44 | 81926 |
| 2021-08-12 | 50.45 | $32.85 | 182807 |
| 2021-08-11 | 51.61 | $33.12 | 150738 |
| 2021-08-10 | 49.22 | $32.54 | 167100 |
| 2021-08-09 | 46.58 | $31.93 | 128448 |
| 2021-08-06 | 47.58 | $32.19 | 189800 |
| 2021-08-05 | 41.21 | $30.81 | 129500 |
| 2021-08-04 | 35.43 | $29.74 | 116012 |
| 2021-08-03 | 37.56 | $30.39 | 262800 |
| 2021-08-02 | 36.05 | $30.12 | 221000 |
| 2021-07-30 | 36.90 | $30.39 | 141103 |
| 2021-07-29 | 38.47 | $30.88 | 133400 |
| 2021-07-28 | 37.70 | $30.73 | 116400 |
| 2021-07-27 | 35.55 | $30.31 | 114100 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-38.23
2026-07-24
Close Price
$33.49
Vol: 872413
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-49.64
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -38.23 | $33.49 | 872413 |
| 2026-07-23 | -53.24 | $33.05 | 1.2M |
| 2026-07-22 | -39.30 | $33.38 | 746900 |
| 2026-07-21 | -28.15 | $33.65 | 933500 |
| 2026-07-20 | -30.00 | $33.50 | 1.1M |
| 2026-07-17 | -17.73 | $33.89 | 1.0M |
| 2026-07-16 | -6.62 | $34.33 | 1.5M |
| 2026-07-15 | -28.93 | $33.23 | 1.3M |
| 2026-07-14 | -35.16 | $32.98 | 687000 |
| 2026-07-13 | -35.41 | $32.97 | 679602 |
| 2026-07-10 | -36.66 | $32.92 | 960400 |
| 2026-07-09 | -46.38 | $32.53 | 970820 |
| 2026-07-08 | -63.34 | $31.85 | 1.5M |
| 2026-07-07 | -41.37 | $32.64 | 763700 |
| 2026-07-06 | -27.75 | $33.18 | 687621 |
| 2026-07-02 | -23.57 | $33.28 | 863500 |
| 2026-07-01 | -2.49 | $33.98 | 1.2M |
| 2026-06-30 | -9.80 | $33.25 | 1.2M |
| 2026-06-29 | -13.21 | $33.10 | 1.4M |
| 2026-06-26 | -5.24 | $33.45 | 5.5M |
| 2026-06-25 | -25.93 | $32.46 | 989949 |
| 2026-06-24 | -2.62 | $32.26 | 859510 |
| 2026-06-23 | -20.46 | $31.70 | 683131 |
| 2026-06-22 | -37.95 | $31.17 | 827818 |
| 2026-06-18 | -48.84 | $30.84 | 1.7M |
| 2026-06-17 | -56.77 | $30.60 | 1.6M |
| 2026-06-16 | -34.65 | $31.27 | 941600 |
| 2026-06-15 | -39.00 | $31.12 | 859400 |
| 2026-06-12 | -0.36 | $32.08 | 673110 |
| 2026-06-11 | -5.58 | $31.32 | 643550 |
| 2026-06-10 | -21.67 | $30.88 | 887900 |
| 2026-06-09 | -26.60 | $30.78 | 745300 |
| 2026-06-08 | -57.69 | $30.17 | 431644 |
| 2026-06-05 | -58.17 | $30.16 | 666221 |
| 2026-06-04 | -63.18 | $30.17 | 581500 |
| 2026-06-03 | -99.59 | $29.30 | 606100 |
| 2026-06-02 | -69.20 | $30.20 | 681400 |
| 2026-06-01 | -90.63 | $29.72 | 806346 |
| 2026-05-29 | -66.21 | $30.31 | 529135 |
| 2026-05-28 | -73.81 | $30.23 | 706525 |
| 2026-05-27 | -72.79 | $30.37 | 560231 |
| 2026-05-26 | -63.27 | $30.65 | 767000 |
| 2026-05-22 | -68.71 | $30.49 | 615904 |
| 2026-05-21 | -68.37 | $30.50 | 655207 |
| 2026-05-20 | -64.29 | $30.62 | 835900 |
| 2026-05-19 | -96.82 | $29.77 | 665000 |
| 2026-05-18 | -83.55 | $30.19 | 669710 |
| 2026-05-15 | -96.39 | $29.80 | 710000 |
| 2026-05-14 | -85.94 | $30.32 | 819921 |
| 2026-05-13 | -94.16 | $30.01 | 750800 |
| 2026-05-12 | -82.23 | $30.46 | 829803 |
| 2026-05-11 | -96.66 | $30.38 | 851000 |
| 2026-05-08 | -86.36 | $31.09 | 639900 |
| 2026-05-07 | -88.11 | $31.04 | 862741 |
| 2026-05-06 | -76.92 | $31.36 | 744500 |
| 2026-05-05 | -93.01 | $30.90 | 868903 |
| 2026-05-04 | -89.49 | $30.92 | 724018 |
| 2026-05-01 | -65.79 | $31.31 | 809709 |
| 2026-04-30 | -59.38 | $31.47 | 1.2M |
| 2026-04-29 | -64.77 | $31.28 | 1.6M |
| 2026-04-28 | -47.29 | $31.73 | 1.0M |
| 2026-04-27 | -45.73 | $31.63 | 981615 |
| 2026-04-24 | -54.23 | $31.25 | 1.6M |
| 2026-04-23 | -36.15 | $32.02 | 829900 |
| 2026-04-22 | -35.45 | $32.05 | 542700 |
| 2026-04-21 | -30.75 | $32.25 | 468600 |
| 2026-04-20 | -20.89 | $32.67 | 444507 |
| 2026-04-17 | -17.93 | $32.73 | 715321 |
| 2026-04-16 | -16.39 | $32.16 | 652427 |
| 2026-04-15 | -14.22 | $32.25 | 550000 |
| 2026-04-14 | -11.33 | $32.37 | 536721 |
| 2026-04-13 | -13.25 | $32.29 | 677300 |
| 2026-04-10 | -11.33 | $32.37 | 638808 |
| 2026-04-09 | -3.13 | $32.71 | 666849 |
| 2026-04-08 | -9.12 | $32.08 | 844000 |
| 2026-04-07 | -17.99 | $31.06 | 610846 |
| 2026-04-06 | -26.99 | $30.80 | 420808 |
| 2026-04-02 | -38.41 | $30.47 | 640200 |
| 2026-04-01 | -34.60 | $30.58 | 620544 |
| 2026-03-31 | -48.05 | $30.29 | 646800 |
| 2026-03-30 | -75.32 | $29.45 | 535100 |
| 2026-03-27 | -81.13 | $29.36 | 555300 |
| 2026-03-26 | -66.49 | $29.94 | 422700 |
| 2026-03-25 | -71.51 | $30.14 | 671943 |
| 2026-03-24 | -75.64 | $29.93 | 515000 |
| 2026-03-23 | -74.07 | $30.01 | 797500 |
| 2026-03-20 | -87.81 | $29.33 | 2.6M |
| 2026-03-19 | -89.90 | $29.22 | 631000 |
| 2026-03-18 | -96.54 | $29.20 | 846420 |
| 2026-03-17 | -85.19 | $29.84 | 832303 |
| 2026-03-16 | -79.52 | $30.15 | 924100 |
| 2026-03-13 | -85.74 | $29.81 | 695326 |
| 2026-03-12 | -79.68 | $30.16 | 724510 |
| 2026-03-11 | -73.29 | $30.59 | 1.6M |
| 2026-03-10 | -65.07 | $31.15 | 1.2M |
| 2026-03-09 | -74.20 | $30.65 | 960113 |
| 2026-03-06 | -85.39 | $30.29 | 627623 |
| 2026-03-05 | -89.63 | $30.97 | 558368 |
| 2026-03-04 | -79.65 | $31.48 | 481909 |
| 2026-03-03 | -82.19 | $31.35 | 617405 |
| 2026-03-02 | -69.08 | $32.02 | 831337 |
| 2026-02-27 | -92.10 | $31.12 | 1.1M |
| 2026-02-26 | -72.21 | $32.90 | 599212 |
| 2026-02-25 | -72.48 | $32.89 | 584500 |
| 2026-02-24 | -86.65 | $32.37 | 812033 |
| 2026-02-23 | -92.92 | $32.14 | 780000 |
| 2026-02-20 | -65.93 | $33.75 | 720000 |
| 2026-02-19 | -75.46 | $33.49 | 407300 |
| 2026-02-18 | -70.70 | $33.62 | 634949 |
| 2026-02-17 | -70.33 | $33.63 | 554033 |
| 2026-02-13 | -84.98 | $33.23 | 995900 |
| 2026-02-12 | -70.74 | $33.35 | 528200 |
| 2026-02-11 | -46.67 | $33.94 | 554912 |
| 2026-02-10 | -33.80 | $34.35 | 493609 |
| 2026-02-09 | -22.25 | $34.76 | 818300 |
| 2026-02-06 | -12.96 | $35.09 | 1.0M |
| 2026-02-05 | -23.41 | $34.65 | 1.2M |
| 2026-02-04 | -25.33 | $34.49 | 954446 |
| 2026-02-03 | -33.94 | $34.16 | 1.3M |
| 2026-02-02 | -52.41 | $33.39 | 933625 |
| 2026-01-30 | -43.25 | $33.44 | 964016 |
| 2026-01-29 | -28.69 | $34.12 | 1.1M |
| 2026-01-28 | -40.69 | $33.56 | 586748 |
| 2026-01-27 | -38.97 | $33.64 | 507600 |
| 2026-01-26 | -44.11 | $33.40 | 574000 |
| 2026-01-23 | -44.75 | $33.37 | 806800 |
| 2026-01-22 | -14.56 | $34.78 | 881135 |
| 2026-01-21 | -4.84 | $34.72 | 887700 |
| 2026-01-20 | -29.55 | $33.15 | 515500 |
| 2026-01-16 | -9.25 | $33.83 | 600918 |
| 2026-01-15 | -1.52 | $34.02 | 758700 |
| 2026-01-14 | -27.34 | $32.81 | 554143 |
| 2026-01-13 | -44.24 | $32.34 | 612000 |
| 2026-01-12 | -44.60 | $32.33 | 430100 |
| 2026-01-09 | -30.94 | $32.71 | 458000 |
| 2026-01-08 | -19.42 | $33.03 | 661713 |
| 2026-01-07 | -34.03 | $32.36 | 533600 |
| 2026-01-06 | -28.28 | $32.54 | 559500 |
| 2026-01-05 | -28.69 | $32.53 | 680338 |
| 2026-01-02 | -66.39 | $31.61 | 550211 |
| 2025-12-31 | -84.98 | $31.42 | 1.1M |
| 2025-12-30 | -98.91 | $31.41 | 418836 |
| 2025-12-29 | -64.25 | $31.90 | 309931 |
| 2025-12-26 | -44.93 | $32.30 | 258519 |
| 2025-12-24 | -35.75 | $32.49 | 264000 |
| 2025-12-23 | -33.33 | $32.45 | 588330 |
| 2025-12-22 | -26.30 | $32.42 | 584700 |
| 2025-12-19 | -36.62 | $31.82 | 4.0M |
| 2025-12-18 | -32.90 | $31.95 | 1.0M |
| 2025-12-17 | -32.13 | $31.98 | 824256 |
| 2025-12-16 | -23.04 | $32.26 | 740240 |
| 2025-12-15 | -12.83 | $32.69 | 762400 |
| 2025-12-12 | -15.68 | $32.57 | 853600 |
| 2025-12-11 | -9.03 | $32.85 | 621412 |
| 2025-12-10 | -13.30 | $32.67 | 935648 |
| 2025-12-09 | -24.47 | $32.20 | 672916 |
| 2025-12-08 | -13.54 | $32.66 | 907220 |
| 2025-12-05 | -11.26 | $32.33 | 617000 |
| 2025-12-04 | -3.22 | $32.63 | 502200 |
| 2025-12-03 | -3.54 | $32.56 | 588600 |
| 2025-12-02 | -9.97 | $31.82 | 499900 |
| 2025-12-01 | -4.67 | $31.88 | 469200 |
| 2025-11-28 | -15.33 | $31.56 | 236200 |
| 2025-11-26 | -13.00 | $31.63 | 1.1M |
| 2025-11-25 | -16.00 | $31.54 | 1.0M |
| 2025-11-24 | -43.43 | $30.70 | 504735 |
| 2025-11-21 | -48.15 | $30.56 | 582500 |
| 2025-11-20 | -87.21 | $29.40 | 431500 |
| 2025-11-19 | -76.77 | $29.71 | 457810 |
| 2025-11-18 | -82.49 | $29.54 | 600820 |
| 2025-11-17 | -95.88 | $29.20 | 451900 |
| 2025-11-14 | -54.84 | $30.46 | 513000 |
| 2025-11-13 | -58.46 | $30.02 | 673842 |
| 2025-11-12 | -34.90 | $30.80 | 584833 |
| 2025-11-11 | -23.17 | $31.20 | 499347 |
| 2025-11-10 | -30.79 | $30.94 | 459017 |
| 2025-11-07 | -31.67 | $30.91 | 745900 |
| 2025-11-06 | -41.94 | $30.56 | 720740 |
| 2025-11-05 | -40.76 | $30.60 | 653811 |
| 2025-11-04 | -50.44 | $30.27 | 476300 |
| 2025-11-03 | -45.45 | $30.44 | 620600 |
| 2025-10-31 | -54.13 | $30.30 | 580737 |
| 2025-10-30 | -49.33 | $30.48 | 486700 |
| 2025-10-29 | -39.47 | $30.85 | 691900 |
| 2025-10-28 | -33.60 | $31.07 | 875732 |
| 2025-10-27 | -24.27 | $31.42 | 672427 |
| 2025-10-24 | -23.73 | $31.44 | 517500 |
| 2025-10-23 | -58.93 | $30.12 | 331717 |
| 2025-10-22 | -59.20 | $30.11 | 403800 |
| 2025-10-21 | -55.73 | $30.24 | 443916 |
| 2025-10-20 | -54.93 | $30.27 | 447523 |
| 2025-10-17 | -82.40 | $29.24 | 814132 |
| 2025-10-16 | -94.13 | $28.80 | 1.4M |
| 2025-10-15 | -63.60 | $30.60 | 547700 |
| 2025-10-14 | -26.10 | $31.62 | 485600 |
| 2025-10-13 | -64.71 | $30.57 | 400100 |
| 2025-10-10 | -88.97 | $29.91 | 631700 |
| 2025-10-09 | -37.87 | $31.30 | 433140 |
| 2025-10-08 | -23.53 | $31.69 | 560800 |
| 2025-10-07 | -22.43 | $31.72 | 615235 |
| 2025-10-06 | -31.62 | $31.47 | 749440 |
| 2025-10-03 | -47.18 | $30.92 | 566000 |
| 2025-10-02 | -66.94 | $30.43 | 360740 |
| 2025-10-01 | -64.11 | $30.50 | 544802 |
| 2025-09-30 | -74.44 | $30.43 | 622400 |
| 2025-09-29 | -71.30 | $30.50 | 758624 |
| 2025-09-26 | -66.82 | $30.60 | 599321 |
| 2025-09-25 | -71.30 | $30.50 | 436215 |
| 2025-09-24 | -71.75 | $30.49 | 331840 |
| 2025-09-23 | -67.71 | $30.58 | 375244 |
| 2025-09-22 | -65.47 | $30.63 | 459100 |
| 2025-09-19 | -38.33 | $30.94 | 1.7M |
| 2025-09-18 | -17.18 | $31.53 | 530203 |
| 2025-09-17 | -46.01 | $30.59 | 643300 |
| 2025-09-16 | -50.44 | $30.37 | 898300 |
| 2025-09-15 | -39.47 | $30.46 | 495130 |
| 2025-09-12 | -29.30 | $30.88 | 358521 |
| 2025-09-11 | -27.85 | $30.94 | 481414 |
| 2025-09-10 | -30.75 | $30.82 | 378100 |
| 2025-09-09 | -29.30 | $30.71 | 387923 |
| 2025-09-08 | -20.74 | $31.08 | 572200 |
| 2025-09-05 | -15.20 | $31.35 | 755935 |
| 2025-09-04 | -0.23 | $31.65 | 551000 |
| 2025-09-03 | -10.39 | $30.93 | 422640 |
| 2025-09-02 | -11.84 | $30.87 | 432600 |
| 2025-08-29 | -6.04 | $31.11 | 508500 |
| 2025-08-28 | -9.42 | $30.97 | 565900 |
| 2025-08-27 | -0.50 | $31.19 | 459374 |
| 2025-08-26 | -4.35 | $30.96 | 639331 |
| 2025-08-25 | -3.61 | $30.96 | 602500 |
| 2025-08-22 | -1.83 | $30.97 | 1.3M |
| 2025-08-21 | -29.60 | $29.17 | 409900 |
| 2025-08-20 | -18.41 | $29.48 | 610500 |
| 2025-08-19 | -20.94 | $29.41 | 543941 |
| 2025-08-18 | -37.18 | $28.96 | 543500 |
| 2025-08-15 | -43.68 | $28.78 | 686926 |
| 2025-08-14 | -26.71 | $29.25 | 543647 |
| 2025-08-13 | -26.71 | $29.25 | 525807 |
| 2025-08-12 | -44.40 | $28.76 | 606604 |
| 2025-08-11 | -92.78 | $27.42 | 678500 |
| 2025-08-08 | -88.28 | $27.58 | 798003 |
| 2025-08-07 | -93.77 | $27.43 | 405800 |
| 2025-08-06 | -89.38 | $27.55 | 1.2M |
| 2025-08-05 | -71.43 | $28.04 | 808532 |
| 2025-08-04 | -71.06 | $28.05 | 489800 |
| 2025-08-01 | -86.08 | $27.64 | 1.1M |
| 2025-07-31 | -74.69 | $28.19 | 873012 |
| 2025-07-30 | -85.10 | $28.22 | 707800 |
| 2025-07-29 | -42.66 | $28.77 | 602100 |
| 2025-07-28 | -27.27 | $29.21 | 735601 |
| 2025-07-25 | -37.16 | $28.76 | 891000 |
| 2025-07-24 | -30.33 | $28.81 | 829400 |
| 2025-07-23 | -24.71 | $28.93 | 617000 |
| 2025-07-22 | -20.75 | $29.10 | 677420 |
| 2025-07-21 | -18.58 | $29.05 | 538600 |
| 2025-07-18 | -15.74 | $29.17 | 587416 |
| 2025-07-17 | -14.29 | $29.20 | 499735 |
| 2025-07-16 | -22.97 | $28.72 | 540400 |
| 2025-07-15 | -27.12 | $28.49 | 661400 |
| 2025-07-14 | -9.04 | $29.49 | 540700 |
| 2025-07-11 | -12.66 | $29.29 | 492500 |
| 2025-07-10 | -5.97 | $29.66 | 611925 |
| 2025-07-09 | -17.18 | $29.04 | 458200 |
| 2025-07-08 | -16.82 | $29.06 | 565635 |
| 2025-07-07 | -17.36 | $29.03 | 545500 |
| 2025-07-03 | -7.96 | $29.55 | 413030 |
| 2025-07-02 | -1.41 | $29.37 | 864413 |
| 2025-07-01 | -1.20 | $28.59 | 1.0M |
| 2025-06-30 | -5.11 | $27.62 | 1.4M |
| 2025-06-27 | -3.82 | $27.48 | 1.9M |
| 2025-06-26 | -6.33 | $26.68 | 589300 |
| 2025-06-25 | -29.96 | $26.12 | 610000 |
| 2025-06-24 | -32.91 | $26.05 | 432905 |
| 2025-06-23 | -37.99 | $25.77 | 429800 |
| 2025-06-20 | -54.63 | $25.00 | 826400 |
| 2025-06-18 | -59.10 | $24.85 | 514943 |
| 2025-06-17 | -65.97 | $24.62 | 494803 |
| 2025-06-16 | -61.49 | $24.77 | 520800 |
| 2025-06-13 | -57.31 | $24.91 | 509900 |
| 2025-06-12 | -31.04 | $25.79 | 456100 |
| 2025-06-11 | -24.78 | $26.00 | 698000 |
| 2025-06-10 | -8.96 | $26.53 | 591836 |
| 2025-06-09 | -7.64 | $26.26 | 546220 |
| 2025-06-06 | -13.26 | $25.90 | 578200 |
| 2025-06-05 | -25.47 | $25.47 | 406235 |
| 2025-06-04 | -20.97 | $25.59 | 485600 |
| 2025-06-03 | -3.74 | $26.00 | 700200 |
| 2025-06-02 | -18.71 | $25.56 | 726600 |
| 2025-05-30 | -9.52 | $25.83 | 1.1M |
| 2025-05-29 | -35.84 | $25.05 | 414724 |
| 2025-05-28 | -40.61 | $24.91 | 362200 |
| 2025-05-27 | -30.03 | $25.22 | 304600 |
| 2025-05-23 | -52.22 | $24.57 | 279700 |
| 2025-05-22 | -38.40 | $24.61 | 277800 |
| 2025-05-21 | -36.08 | $24.70 | 318439 |
| 2025-05-20 | -13.92 | $25.56 | 259322 |
| 2025-05-19 | -9.79 | $25.72 | 373500 |
| 2025-05-16 | -6.68 | $25.84 | 443016 |
| 2025-05-15 | -5.91 | $25.87 | 217525 |
| 2025-05-14 | -8.74 | $25.76 | 347515 |
| 2025-05-13 | -5.78 | $25.87 | 320249 |
| 2025-05-12 | -9.89 | $25.66 | 416902 |
| 2025-05-09 | -11.78 | $24.75 | 228000 |
| 2025-05-08 | -6.81 | $24.92 | 357505 |
| 2025-05-07 | -17.60 | $24.17 | 237520 |
| 2025-05-06 | -14.37 | $24.28 | 362711 |
| 2025-05-05 | -11.73 | $24.37 | 211415 |
| 2025-05-02 | -2.50 | $24.48 | 226428 |
| 2025-05-01 | -26.35 | $23.96 | 345400 |
| 2025-04-30 | -47.54 | $23.71 | 364400 |
| 2025-04-29 | -45.21 | $24.05 | 307200 |
| 2025-04-28 | -52.75 | $23.68 | 533100 |
| 2025-04-25 | -51.73 | $23.73 | 574332 |
| 2025-04-24 | -48.88 | $23.87 | 531730 |
| 2025-04-23 | -57.33 | $23.69 | 417212 |
| 2025-04-22 | -72.01 | $23.23 | 435100 |
| 2025-04-21 | -82.93 | $22.50 | 388100 |
| 2025-04-17 | -76.20 | $22.95 | 564100 |
| 2025-04-16 | -77.69 | $22.85 | 463421 |
| 2025-04-15 | -82.49 | $22.53 | 445907 |
| 2025-04-14 | -86.53 | $22.26 | 525721 |
| 2025-04-11 | -89.82 | $22.04 | 537446 |
| 2025-04-10 | -90.27 | $22.01 | 621823 |
| 2025-04-09 | -67.38 | $23.62 | 1.1M |
| 2025-04-08 | -90.63 | $22.24 | 670700 |
| 2025-04-07 | -85.63 | $22.56 | 835800 |
| 2025-04-04 | -87.85 | $22.69 | 816300 |
| 2025-04-03 | -96.54 | $23.58 | 787823 |
| 2025-04-02 | -75.93 | $25.80 | 481701 |
| 2025-04-01 | -86.10 | $25.50 | 374514 |
| 2025-03-31 | -78.31 | $25.73 | 458600 |
| 2025-03-28 | -89.13 | $25.49 | 312921 |
| 2025-03-27 | -73.10 | $26.08 | 394619 |
| 2025-03-26 | -69.84 | $26.20 | 267314 |
| 2025-03-25 | -62.50 | $26.47 | 327605 |
| 2025-03-24 | -58.15 | $26.63 | 348509 |
| 2025-03-21 | -77.86 | $25.96 | 1.2M |
| 2025-03-20 | -76.98 | $26.08 | 379000 |
| 2025-03-19 | -71.40 | $26.32 | 533600 |
| 2025-03-18 | -75.11 | $26.18 | 591732 |
| 2025-03-17 | -75.72 | $26.19 | 325023 |
| 2025-03-14 | -81.82 | $25.95 | 299400 |
| 2025-03-13 | -92.81 | $25.43 | 385000 |
| 2025-03-12 | -91.18 | $25.51 | 473500 |
| 2025-03-11 | -96.15 | $25.31 | 511185 |
| 2025-03-10 | -97.48 | $25.41 | 680412 |
| 2025-03-07 | -88.94 | $26.28 | 680904 |
| 2025-03-06 | -94.91 | $26.52 | 411600 |
| 2025-03-05 | -90.72 | $27.03 | 497600 |
| 2025-03-04 | -91.29 | $27.23 | 627600 |
| 2025-03-03 | -65.98 | $28.14 | 435617 |
| 2025-02-28 | -61.17 | $28.28 | 754848 |
| 2025-02-27 | -73.88 | $27.91 | 259700 |
| 2025-02-26 | -76.63 | $27.83 | 453700 |
| 2025-02-25 | -71.82 | $27.97 | 278000 |
| 2025-02-24 | -63.99 | $27.91 | 569500 |
| 2025-02-21 | -52.07 | $28.17 | 371200 |
| 2025-02-20 | -25.34 | $29.14 | 318806 |
| 2025-02-19 | -22.87 | $29.23 | 330500 |
| 2025-02-18 | -16.71 | $29.43 | 326935 |
| 2025-02-14 | -21.49 | $29.25 | 200900 |
| 2025-02-13 | -18.83 | $29.35 | 379100 |
| 2025-02-12 | -25.20 | $29.11 | 596741 |
| 2025-02-11 | -0.94 | $30.02 | 470900 |
| 2025-02-10 | -5.16 | $29.19 | 376328 |
| 2025-02-07 | -7.43 | $29.09 | 357610 |
| 2025-02-06 | -2.16 | $29.31 | 331240 |
| 2025-02-05 | 0.00 | $29.16 | 459500 |
| 2025-02-04 | -10.22 | $28.57 | 332837 |
| 2025-02-03 | -31.18 | $27.79 | 366000 |
| 2025-01-31 | -13.44 | $28.45 | 506700 |
| 2025-01-30 | -17.47 | $28.30 | 333348 |
| 2025-01-29 | -18.82 | $28.25 | 466146 |
| 2025-01-28 | -15.05 | $28.39 | 660165 |
| 2025-01-27 | -25.10 | $27.20 | 406400 |
| 2025-01-24 | -42.97 | $26.73 | 273600 |
| 2025-01-23 | -42.97 | $26.73 | 373520 |
| 2025-01-22 | -41.44 | $26.77 | 364300 |
| 2025-01-21 | -33.90 | $27.16 | 358100 |
| 2025-01-17 | -49.73 | $27.08 | 343503 |
| 2025-01-16 | -62.38 | $26.75 | 292000 |
| 2025-01-15 | -58.91 | $26.89 | 273262 |
| 2025-01-14 | -64.36 | $26.67 | 294649 |
| 2025-01-13 | -90.04 | $25.68 | 388149 |
| 2025-01-10 | -91.57 | $25.65 | 368700 |
| 2025-01-08 | -90.46 | $26.51 | 324309 |
| 2025-01-07 | -90.71 | $26.52 | 450109 |
| 2025-01-06 | -83.81 | $26.81 | 329800 |
| 2025-01-03 | -81.67 | $26.90 | 350000 |
| 2025-01-02 | -96.06 | $26.67 | 493400 |
| 2024-12-31 | -73.49 | $27.53 | 415100 |
| 2024-12-30 | -79.85 | $27.32 | 277611 |
| 2024-12-27 | -82.08 | $27.26 | 271900 |
| 2024-12-26 | -70.45 | $27.77 | 176600 |
| 2024-12-24 | -73.19 | $27.67 | 128438 |
| 2024-12-23 | -79.46 | $27.58 | 349801 |
| 2024-12-20 | -79.07 | $27.60 | 1.5M |
| 2024-12-19 | -97.67 | $26.64 | 501045 |
| 2024-12-18 | -97.48 | $26.66 | 465600 |
| 2024-12-17 | -99.14 | $28.22 | 460919 |
| 2024-12-16 | -79.68 | $29.17 | 320300 |
| 2024-12-13 | -88.57 | $28.89 | 361412 |
| 2024-12-12 | -88.05 | $29.10 | 324324 |
| 2024-12-11 | -69.28 | $29.65 | 479500 |
| 2024-12-10 | -74.74 | $29.49 | 395742 |
| 2024-12-09 | -69.97 | $29.63 | 248300 |
| 2024-12-06 | -55.97 | $30.04 | 254200 |
| 2024-12-05 | -63.82 | $29.81 | 292100 |
| 2024-12-04 | -58.02 | $29.98 | 328105 |
| 2024-12-03 | -38.00 | $29.70 | 219616 |
| 2024-12-02 | -29.74 | $30.05 | 629712 |
| 2024-11-29 | -31.39 | $29.96 | 231300 |
| 2024-11-27 | -25.55 | $30.28 | 267600 |
| 2024-11-26 | -23.91 | $30.37 | 279938 |
| 2024-11-25 | -14.23 | $30.90 | 474000 |
| 2024-11-22 | -4.59 | $30.57 | 290700 |
| 2024-11-21 | -15.94 | $30.01 | 460625 |
| 2024-11-20 | -31.47 | $29.26 | 297800 |
| 2024-11-19 | -30.43 | $29.31 | 227107 |
| 2024-11-18 | -29.40 | $29.36 | 188000 |
| 2024-11-15 | -26.50 | $29.50 | 343500 |
| 2024-11-14 | -24.02 | $29.62 | 677507 |
| 2024-11-13 | -20.08 | $29.81 | 392400 |
| 2024-11-12 | -17.81 | $29.92 | 471000 |
| 2024-11-11 | -13.66 | $30.12 | 498200 |
| 2024-11-08 | -28.99 | $29.38 | 553436 |
| 2024-11-07 | -31.06 | $29.23 | 588400 |
| 2024-11-06 | -5.93 | $30.46 | 1.6M |
| 2024-11-05 | -44.01 | $27.09 | 303001 |
| 2024-11-04 | -63.11 | $26.50 | 376000 |
| 2024-11-01 | -53.07 | $26.81 | 226322 |
| 2024-10-31 | -56.63 | $26.70 | 256700 |
| 2024-10-30 | -34.47 | $27.34 | 247600 |
| 2024-10-29 | -47.21 | $26.93 | 367736 |
| 2024-10-28 | -38.20 | $27.22 | 328300 |
| 2024-10-25 | -65.84 | $26.33 | 367323 |
| 2024-10-24 | -42.86 | $27.07 | 334900 |
| 2024-10-23 | -48.14 | $26.90 | 187816 |
| 2024-10-22 | -48.14 | $26.90 | 204008 |
| 2024-10-21 | -52.48 | $26.76 | 335936 |
| 2024-10-18 | -19.25 | $27.83 | 588700 |
| 2024-10-17 | -0.62 | $28.43 | 455400 |
| 2024-10-16 | -11.92 | $27.89 | 271500 |
| 2024-10-15 | -29.17 | $27.44 | 377834 |
| 2024-10-14 | -40.38 | $27.09 | 330826 |
| 2024-10-11 | -55.13 | $26.63 | 601000 |
| 2024-10-10 | -87.18 | $25.63 | 322400 |
| 2024-10-09 | -81.41 | $25.81 | 399701 |
| 2024-10-08 | -88.78 | $25.58 | 196100 |
| 2024-10-07 | -81.09 | $25.82 | 289100 |
| 2024-10-04 | -70.19 | $26.16 | 390813 |
| 2024-10-03 | -83.01 | $25.76 | 317200 |
| 2024-10-02 | -98.56 | $25.61 | 244501 |
| 2024-10-01 | -88.13 | $25.90 | 314839 |
| 2024-09-30 | -61.15 | $26.65 | 345600 |
| 2024-09-27 | -73.38 | $26.31 | 386637 |
| 2024-09-26 | -79.50 | $26.14 | 504606 |
| 2024-09-25 | -79.86 | $26.13 | 319027 |
| 2024-09-24 | -56.47 | $26.78 | 289800 |
| 2024-09-23 | -35.61 | $27.36 | 318800 |
| 2024-09-20 | -33.45 | $27.42 | 1.5M |
| 2024-09-19 | -4.32 | $28.23 | 459418 |
| 2024-09-18 | -35.13 | $27.37 | 453808 |
| 2024-09-17 | -28.93 | $27.28 | 265100 |
| 2024-09-16 | -37.60 | $27.07 | 449635 |
| 2024-09-13 | -35.95 | $27.11 | 456216 |
| 2024-09-12 | -69.01 | $26.31 | 248711 |
| 2024-09-11 | -63.07 | $26.17 | 292300 |
| 2024-09-10 | -45.45 | $26.58 | 385400 |
| 2024-09-09 | -46.75 | $26.54 | 409100 |
| 2024-09-06 | -49.35 | $26.46 | 552001 |
| 2024-09-05 | -31.17 | $27.02 | 324645 |
| 2024-09-04 | -25.00 | $27.17 | 391200 |
| 2024-09-03 | -22.65 | $27.21 | 398200 |
| 2024-08-30 | -13.72 | $27.36 | 243527 |
| 2024-08-29 | -16.59 | $27.23 | 224142 |
| 2024-08-28 | -17.26 | $27.20 | 233100 |
| 2024-08-27 | -34.81 | $26.85 | 226300 |
| 2024-08-26 | -23.85 | $27.42 | 396132 |
| 2024-08-23 | -23.05 | $27.60 | 583916 |
| 2024-08-22 | -59.53 | $25.88 | 233600 |
| 2024-08-21 | -60.03 | $25.85 | 249000 |
| 2024-08-20 | -63.04 | $25.67 | 381100 |
| 2024-08-19 | -54.52 | $26.18 | 526300 |
| 2024-08-16 | -54.01 | $26.21 | 373800 |
| 2024-08-15 | -57.86 | $25.98 | 291127 |
| 2024-08-14 | -67.22 | $25.42 | 196338 |
| 2024-08-13 | -64.05 | $25.61 | 302700 |
| 2024-08-12 | -71.40 | $25.17 | 250531 |
| 2024-08-09 | -66.22 | $25.48 | 268900 |
| 2024-08-08 | -61.87 | $25.74 | 325200 |
| 2024-08-07 | -73.41 | $25.05 | 560600 |
| 2024-08-06 | -73.24 | $25.06 | 434705 |
| 2024-08-05 | -71.83 | $24.85 | 717739 |
| 2024-08-02 | -62.44 | $25.45 | 680700 |
| 2024-08-01 | -43.89 | $26.60 | 515231 |
| 2024-07-31 | -24.73 | $27.84 | 483543 |
| 2024-07-30 | -24.42 | $27.86 | 676043 |
| 2024-07-29 | -23.49 | $27.92 | 528200 |
| 2024-07-26 | -11.44 | $28.70 | 584328 |
| 2024-07-25 | -7.45 | $28.66 | 777135 |
| 2024-07-24 | -15.60 | $27.89 | 453200 |
| 2024-07-23 | -5.20 | $28.57 | 586300 |
| 2024-07-22 | -4.54 | $28.05 | 499200 |
| 2024-07-19 | -13.33 | $27.50 | 599638 |
| 2024-07-18 | -13.98 | $27.46 | 701104 |
| 2024-07-17 | -5.37 | $27.99 | 882400 |
| 2024-07-16 | -4.13 | $27.62 | 970100 |
| 2024-07-15 | -5.38 | $26.45 | 561000 |
| 2024-07-12 | -13.83 | $25.54 | 618348 |
| 2024-07-11 | -4.28 | $25.63 | 688000 |
| 2024-07-10 | -0.82 | $24.46 | 440402 |
| 2024-07-09 | -14.36 | $23.67 | 451906 |
| 2024-07-08 | -35.90 | $23.25 | 273538 |
| 2024-07-05 | -48.72 | $23.00 | 263649 |
| 2024-07-03 | -35.90 | $23.25 | 142303 |
| 2024-07-02 | -12.82 | $23.70 | 218000 |
| 2024-07-01 | -28.93 | $23.40 | 442115 |
| 2024-06-28 | -16.75 | $23.64 | 647700 |
| 2024-06-27 | -38.07 | $23.22 | 202500 |
| 2024-06-26 | -57.87 | $22.83 | 230700 |
| 2024-06-25 | -68.53 | $22.62 | 294577 |
| 2024-06-24 | -49.75 | $22.99 | 314046 |
| 2024-06-21 | -76.14 | $22.47 | 1.2M |
| 2024-06-20 | -71.77 | $22.59 | 318700 |
| 2024-06-18 | -81.53 | $22.41 | 415700 |
| 2024-06-17 | -73.28 | $22.66 | 452236 |
| 2024-06-14 | -86.77 | $22.34 | 481600 |
| 2024-06-13 | -69.65 | $22.78 | 272634 |
| 2024-06-12 | -54.47 | $23.17 | 498000 |
| 2024-06-11 | -84.05 | $22.41 | 384200 |
| 2024-06-10 | -89.63 | $22.28 | 362704 |
| 2024-06-07 | -81.33 | $22.74 | 465500 |
| 2024-06-06 | -72.20 | $22.96 | 202743 |
| 2024-06-05 | -80.50 | $22.76 | 178700 |
| 2024-06-04 | -82.28 | $22.74 | 202600 |
| 2024-06-03 | -65.23 | $23.18 | 268000 |
| 2024-05-31 | -46.09 | $23.67 | 550800 |
| 2024-05-30 | -80.47 | $22.79 | 329041 |
| 2024-05-29 | -98.05 | $22.34 | 347349 |
| 2024-05-28 | -94.42 | $22.99 | 501148 |
| 2024-05-24 | -86.77 | $23.21 | 199100 |
| 2024-05-23 | -91.35 | $23.16 | 307529 |
| 2024-05-22 | -54.59 | $23.84 | 378800 |
| 2024-05-21 | -42.16 | $24.07 | 296700 |
| 2024-05-20 | -34.19 | $24.05 | 255421 |
| 2024-05-17 | -18.80 | $24.41 | 501104 |
| 2024-05-16 | -30.95 | $24.07 | 265200 |
| 2024-05-15 | -26.43 | $24.11 | 526800 |
| 2024-05-14 | -28.42 | $24.04 | 246543 |
| 2024-05-13 | -25.76 | $24.09 | 289624 |
| 2024-05-10 | -18.64 | $24.30 | 392000 |
| 2024-05-09 | -12.88 | $24.47 | 273129 |
| 2024-05-08 | -18.98 | $24.29 | 193600 |
| 2024-05-07 | -21.02 | $24.23 | 253981 |
| 2024-05-06 | -5.42 | $24.69 | 506000 |
| 2024-05-03 | -18.38 | $24.12 | 241435 |
| 2024-05-02 | -26.10 | $23.91 | 384800 |
| 2024-05-01 | -40.81 | $23.51 | 353600 |
| 2024-04-30 | -56.99 | $23.07 | 383245 |
| 2024-04-29 | -39.86 | $23.56 | 603000 |
| 2024-04-26 | -59.78 | $23.38 | 547139 |
| 2024-04-25 | -54.45 | $23.64 | 564100 |
| 2024-04-24 | -47.12 | $23.92 | 331200 |
| 2024-04-23 | -44.76 | $24.01 | 620414 |
| 2024-04-22 | -66.49 | $23.18 | 505632 |
| 2024-04-19 | -76.70 | $22.79 | 857329 |
| 2024-04-18 | -85.08 | $22.47 | 421703 |
| 2024-04-17 | -95.81 | $22.06 | 255600 |
| 2024-04-16 | -96.07 | $22.05 | 288300 |
| 2024-04-15 | -94.29 | $22.25 | 355010 |
| 2024-04-12 | -92.51 | $22.51 | 313400 |
| 2024-04-11 | -91.55 | $22.58 | 370303 |
| 2024-04-10 | -97.76 | $22.67 | 663325 |
| 2024-04-09 | -55.60 | $24.38 | 349643 |
| 2024-04-08 | -61.83 | $24.23 | 294315 |
| 2024-04-05 | -72.31 | $23.98 | 250800 |
| 2024-04-04 | -75.62 | $23.90 | 545716 |
| 2024-04-03 | -73.14 | $23.96 | 360539 |
| 2024-04-02 | -63.64 | $24.19 | 494333 |
| 2024-04-01 | -40.08 | $24.76 | 357897 |
| 2024-03-28 | -14.05 | $25.39 | 311700 |
| 2024-03-27 | -14.88 | $25.37 | 367200 |
| 2024-03-26 | -59.09 | $24.30 | 671000 |
| 2024-03-25 | -47.52 | $24.58 | 246100 |
| 2024-03-22 | -34.30 | $24.90 | 402629 |
| 2024-03-21 | -21.07 | $25.22 | 512300 |
| 2024-03-20 | -41.74 | $24.72 | 440724 |
| 2024-03-19 | -75.62 | $23.90 | 330035 |
| 2024-03-18 | -79.75 | $23.80 | 323300 |
| 2024-03-15 | -72.31 | $23.98 | 1.5M |
| 2024-03-14 | -87.60 | $23.61 | 628000 |
| 2024-03-13 | -57.14 | $24.45 | 209349 |
| 2024-03-12 | -57.59 | $24.44 | 324200 |
| 2024-03-11 | -40.18 | $24.83 | 209700 |
| 2024-03-08 | -27.68 | $25.11 | 301505 |
| 2024-03-07 | -25.68 | $25.14 | 410700 |
| 2024-03-06 | -32.59 | $24.98 | 415215 |
| 2024-03-05 | -41.52 | $24.78 | 413700 |
| 2024-03-04 | -91.52 | $23.66 | 273122 |
| 2024-03-01 | -64.37 | $24.03 | 272006 |
| 2024-02-29 | -60.15 | $24.14 | 304600 |
| 2024-02-28 | -82.50 | $23.59 | 262800 |
| 2024-02-27 | -74.86 | $23.98 | 234700 |
| 2024-02-26 | -78.00 | $23.87 | 246940 |
| 2024-02-23 | -77.81 | $23.97 | 365423 |
| 2024-02-22 | -76.54 | $24.05 | 325800 |
| 2024-02-21 | -72.97 | $24.23 | 412100 |
| 2024-02-20 | -65.55 | $24.54 | 253411 |
| 2024-02-16 | -53.83 | $25.03 | 298600 |
| 2024-02-15 | -43.78 | $25.45 | 420400 |
| 2024-02-14 | -66.27 | $24.51 | 421512 |
| 2024-02-13 | -71.05 | $24.31 | 664100 |
| 2024-02-12 | -46.41 | $25.34 | 432749 |
| 2024-02-09 | -62.84 | $24.72 | 318100 |
| 2024-02-08 | -72.93 | $24.31 | 377948 |
| 2024-02-07 | -75.39 | $24.20 | 445400 |
| 2024-02-06 | -74.72 | $24.23 | 494633 |
| 2024-02-05 | -75.84 | $24.18 | 543000 |
| 2024-02-02 | -77.63 | $24.10 | 567100 |
| 2024-02-01 | -84.98 | $23.95 | 947700 |
| 2024-01-31 | -100.00 | $24.56 | 486806 |
| 2024-01-30 | -70.11 | $26.34 | 310500 |
| 2024-01-29 | -68.13 | $26.43 | 485600 |
| 2024-01-26 | -75.62 | $26.16 | 617900 |
| 2024-01-25 | -71.23 | $26.32 | 517130 |
| 2024-01-24 | -64.27 | $26.61 | 328244 |
| 2024-01-23 | -61.87 | $26.70 | 249200 |
| 2024-01-22 | -54.92 | $27.01 | 459006 |
| 2024-01-19 | -77.39 | $26.24 | 379000 |
| 2024-01-18 | -87.88 | $25.79 | 194313 |
| 2024-01-17 | -91.42 | $25.64 | 267145 |
| 2024-01-16 | -97.59 | $25.93 | 296814 |
| 2024-01-12 | -91.76 | $26.53 | 254200 |
| 2024-01-11 | -73.24 | $26.97 | 574044 |
| 2024-01-10 | -67.88 | $27.19 | 320607 |
| 2024-01-09 | -67.40 | $27.21 | 310230 |
| 2024-01-08 | -55.07 | $27.48 | 252000 |
| 2024-01-05 | -61.25 | $27.04 | 403812 |
| 2024-01-04 | -57.02 | $27.22 | 420900 |
| 2024-01-03 | -54.94 | $27.09 | 435536 |
| 2024-01-02 | -35.50 | $28.07 | 434800 |
| 2023-12-29 | -22.00 | $28.46 | 476132 |
| 2023-12-28 | -17.80 | $28.75 | 246320 |
| 2023-12-27 | -19.68 | $28.62 | 241340 |
| 2023-12-26 | -16.89 | $28.72 | 254900 |
| 2023-12-22 | -22.25 | $28.32 | 299005 |
| 2023-12-21 | -24.13 | $28.18 | 699982 |
| 2023-12-20 | -26.01 | $28.04 | 843637 |
| 2023-12-19 | -10.86 | $29.17 | 426904 |
| 2023-12-18 | -15.95 | $28.79 | 622608 |
| 2023-12-15 | -11.09 | $29.01 | 2.3M |
| 2023-12-14 | -8.00 | $29.28 | 1.3M |
| 2023-12-13 | -0.15 | $27.87 | 750640 |
| 2023-12-12 | -7.02 | $26.13 | 364800 |
| 2023-12-11 | -2.85 | $26.35 | 358800 |
| 2023-12-08 | -4.72 | $26.24 | 482500 |
| 2023-12-07 | -6.05 | $25.85 | 546200 |
| 2023-12-06 | -19.76 | $25.17 | 547040 |
| 2023-12-05 | -10.00 | $25.06 | 441120 |
| 2023-12-04 | -6.28 | $25.22 | 389600 |
| 2023-12-01 | -1.88 | $24.85 | 505035 |
| 2023-11-30 | -32.88 | $23.24 | 494400 |
| 2023-11-29 | -25.61 | $23.30 | 452906 |
| 2023-11-28 | -31.14 | $23.04 | 295200 |
| 2023-11-27 | -33.77 | $22.92 | 224300 |
| 2023-11-24 | -32.46 | $22.97 | 82900 |
| 2023-11-22 | -29.65 | $23.04 | 183800 |
| 2023-11-21 | -29.34 | $22.87 | 182600 |
| 2023-11-20 | -15.68 | $23.61 | 200141 |
| 2023-11-17 | -14.76 | $23.66 | 401000 |
| 2023-11-16 | -15.68 | $23.61 | 393204 |
| 2023-11-15 | -6.27 | $24.12 | 554300 |
| 2023-11-14 | -5.67 | $23.70 | 650400 |
| 2023-11-13 | -33.18 | $21.92 | 281700 |
| 2023-11-10 | -44.08 | $21.45 | 246014 |
| 2023-11-09 | -45.94 | $21.37 | 303530 |
| 2023-11-08 | -31.79 | $21.98 | 200745 |
| 2023-11-07 | -21.81 | $22.41 | 240900 |
| 2023-11-06 | -16.71 | $22.63 | 372047 |
| 2023-11-03 | -7.66 | $23.02 | 892800 |
| 2023-11-02 | -21.10 | $21.62 | 389900 |
| 2023-11-01 | -59.63 | $20.36 | 471400 |
| 2023-10-31 | -64.22 | $20.21 | 467231 |
| 2023-10-30 | -71.87 | $19.96 | 407600 |
| 2023-10-27 | -67.89 | $20.09 | 535800 |
| 2023-10-26 | -66.97 | $20.12 | 392100 |
| 2023-10-25 | -82.87 | $19.60 | 609712 |
| 2023-10-24 | -94.12 | $19.59 | 501917 |
| 2023-10-23 | -98.47 | $19.74 | 979400 |
| 2023-10-20 | -92.40 | $20.00 | 710900 |
| 2023-10-19 | -98.01 | $20.34 | 404704 |
| 2023-10-18 | -97.13 | $20.62 | 322500 |
| 2023-10-17 | -64.95 | $21.32 | 451711 |
| 2023-10-16 | -87.11 | $20.93 | 487000 |
| 2023-10-13 | -99.56 | $20.65 | 334200 |
| 2023-10-12 | -82.16 | $21.27 | 372539 |
| 2023-10-11 | -55.87 | $21.83 | 270300 |
| 2023-10-10 | -55.40 | $21.84 | 270907 |
| 2023-10-09 | -59.63 | $21.77 | 252400 |
| 2023-10-06 | -65.67 | $21.69 | 363600 |
| 2023-10-05 | -70.04 | $21.60 | 728635 |
| 2023-10-04 | -84.15 | $21.28 | 355600 |
| 2023-10-03 | -90.37 | $21.20 | 411400 |
| 2023-10-02 | -92.62 | $21.59 | 520127 |
| 2023-09-29 | -81.94 | $21.96 | 431533 |
| 2023-09-28 | -92.58 | $21.63 | 489800 |
| 2023-09-27 | -97.71 | $21.51 | 329900 |
| 2023-09-26 | -93.96 | $21.70 | 400136 |
| 2023-09-25 | -78.52 | $22.16 | 340900 |
| 2023-09-22 | -88.59 | $21.86 | 457722 |
| 2023-09-21 | -99.66 | $21.61 | 378407 |
| 2023-09-20 | -95.56 | $22.13 | 277310 |
| 2023-09-19 | -86.69 | $22.35 | 327500 |
| 2023-09-18 | -92.21 | $22.37 | 431300 |
| 2023-09-15 | -68.83 | $22.91 | 2.2M |
| 2023-09-14 | -71.43 | $22.85 | 510029 |
| 2023-09-13 | -80.69 | $22.62 | 431616 |
| 2023-09-12 | -68.67 | $22.90 | 420900 |
| 2023-09-11 | -74.25 | $22.77 | 529349 |
| 2023-09-08 | -63.09 | $23.03 | 318600 |
| 2023-09-07 | -66.52 | $22.95 | 404607 |
| 2023-09-06 | -57.51 | $23.16 | 364300 |
| 2023-09-05 | -35.19 | $23.68 | 484113 |
| 2023-09-01 | -10.73 | $24.25 | 509909 |
| 2023-08-31 | -34.84 | $23.61 | 538137 |
| 2023-08-30 | -49.77 | $23.28 | 292449 |
| 2023-08-29 | -43.44 | $23.42 | 345900 |
| 2023-08-28 | -59.20 | $23.19 | 393000 |
| 2023-08-25 | -73.80 | $23.04 | 333603 |
| 2023-08-24 | -79.08 | $23.08 | 453700 |
| 2023-08-23 | -83.71 | $23.03 | 470400 |
| 2023-08-22 | -94.70 | $22.45 | 500900 |
| 2023-08-21 | -84.09 | $23.01 | 476400 |
| 2023-08-18 | -87.31 | $22.84 | 475432 |
| 2023-08-17 | -80.87 | $23.18 | 493400 |
| 2023-08-16 | -88.45 | $22.78 | 637200 |
| 2023-08-15 | -99.22 | $22.35 | 477700 |
| 2023-08-14 | -93.49 | $23.00 | 430504 |
| 2023-08-11 | -93.44 | $23.46 | 426900 |
| 2023-08-10 | -93.53 | $23.40 | 540800 |
| 2023-08-09 | -96.30 | $23.28 | 584000 |
| 2023-08-08 | -84.30 | $23.80 | 580927 |
| 2023-08-07 | -62.20 | $24.34 | 375600 |
| 2023-08-04 | -66.41 | $23.95 | 582400 |
| 2023-08-03 | -69.62 | $23.60 | 780327 |
| 2023-08-02 | -61.68 | $23.70 | 787825 |
| 2023-08-01 | -51.97 | $24.29 | 1.1M |
| 2023-07-31 | -45.07 | $24.71 | 1.2M |
| 2023-07-28 | -35.86 | $25.27 | 1.2M |
| 2023-07-27 | -12.83 | $26.67 | 698400 |
| 2023-07-26 | -3.57 | $27.01 | 461300 |
| 2023-07-25 | -11.03 | $25.92 | 515844 |
| 2023-07-24 | -2.79 | $26.36 | 438137 |
| 2023-07-21 | -6.90 | $25.94 | 634409 |
| 2023-07-20 | -5.81 | $26.00 | 900700 |
| 2023-07-19 | -3.27 | $26.14 | 741700 |
| 2023-07-18 | -4.49 | $25.28 | 1.1M |
| 2023-07-17 | -15.24 | $23.87 | 273500 |
| 2023-07-14 | -28.81 | $23.38 | 424618 |
| 2023-07-13 | -11.63 | $24.00 | 783400 |
| 2023-07-12 | -13.68 | $23.65 | 734532 |
| 2023-07-11 | -39.51 | $22.80 | 393408 |
| 2023-07-10 | -49.27 | $22.54 | 334400 |
| 2023-07-07 | -53.08 | $22.41 | 629500 |
| 2023-07-06 | -68.62 | $21.88 | 550405 |
| 2023-07-05 | -56.89 | $22.28 | 388843 |
| 2023-07-03 | -51.32 | $22.47 | 196900 |
| 2023-06-30 | -62.17 | $22.10 | 512690 |
| 2023-06-29 | -45.99 | $22.50 | 452925 |
| 2023-06-28 | -67.32 | $21.48 | 300510 |
| 2023-06-27 | -62.65 | $21.67 | 350600 |
| 2023-06-26 | -70.02 | $21.37 | 533019 |
| 2023-06-23 | -79.36 | $20.99 | 2.2M |
| 2023-06-22 | -59.21 | $21.81 | 412100 |
| 2023-06-21 | -43.98 | $22.43 | 366700 |
| 2023-06-20 | -32.43 | $22.90 | 464710 |
| 2023-06-16 | -33.66 | $22.84 | 1.1M |
| 2023-06-15 | -24.88 | $23.20 | 481538 |
| 2023-06-14 | -29.36 | $22.84 | 467202 |
| 2023-06-13 | -7.21 | $23.85 | 447400 |
| 2023-06-12 | -17.43 | $23.31 | 413216 |
| 2023-06-09 | -12.81 | $23.49 | 439100 |
| 2023-06-08 | -7.39 | $23.78 | 434125 |
| 2023-06-07 | -7.22 | $23.79 | 850000 |
| 2023-06-06 | -5.92 | $23.45 | 678300 |
| 2023-06-05 | -18.07 | $21.92 | 537031 |
| 2023-06-02 | -1.97 | $22.50 | 670100 |
| 2023-06-01 | -28.84 | $20.99 | 469124 |
| 2023-05-31 | -36.05 | $20.68 | 937615 |
| 2023-05-30 | -21.63 | $21.30 | 569032 |
| 2023-05-26 | -21.40 | $21.31 | 503949 |
| 2023-05-25 | -30.94 | $21.10 | 521500 |
| 2023-05-24 | -28.76 | $21.20 | 520233 |
| 2023-05-23 | -23.97 | $21.42 | 670300 |
| 2023-05-22 | -37.32 | $21.02 | 408656 |
| 2023-05-19 | -51.80 | $20.34 | 794241 |
| 2023-05-18 | -39.60 | $20.95 | 795300 |
| 2023-05-17 | -41.72 | $20.85 | 1.4M |
| 2023-05-16 | -78.49 | $19.10 | 524800 |
| 2023-05-15 | -70.59 | $19.53 | 541029 |
| 2023-05-12 | -79.04 | $19.07 | 403444 |
| 2023-05-11 | -81.33 | $18.97 | 619300 |
| 2023-05-10 | -67.86 | $19.72 | 429931 |
| 2023-05-09 | -68.04 | $19.71 | 780606 |
| 2023-05-08 | -65.71 | $19.84 | 945037 |
| 2023-05-05 | -56.91 | $20.33 | 1.1M |
| 2023-05-04 | -83.84 | $18.83 | 997200 |
| 2023-05-03 | -93.85 | $19.23 | 876800 |
| 2023-05-02 | -83.97 | $19.71 | 1.9M |
| 2023-05-01 | -94.46 | $20.76 | 1.1M |
| 2023-04-28 | -63.26 | $22.19 | 1.7M |
| 2023-04-27 | -89.78 | $21.45 | 718200 |
| 2023-04-26 | -93.27 | $21.31 | 630338 |
| 2023-04-25 | -96.23 | $21.22 | 863700 |
| 2023-04-24 | -82.18 | $22.56 | 808603 |
| 2023-04-21 | -76.90 | $22.72 | 689022 |
| 2023-04-20 | -81.19 | $22.59 | 546208 |
| 2023-04-19 | -76.22 | $23.04 | 1.2M |
| 2023-04-18 | -87.58 | $22.61 | 924833 |
| 2023-04-17 | -77.89 | $23.07 | 1.3M |
| 2023-04-14 | -94.68 | $22.50 | 581300 |
| 2023-04-13 | -90.16 | $22.92 | 660700 |
| 2023-04-12 | -96.72 | $22.64 | 604200 |
| 2023-04-11 | -89.57 | $22.99 | 811700 |
| 2023-04-10 | -61.70 | $23.00 | 773000 |
| 2023-04-06 | -64.27 | $22.95 | 781000 |
| 2023-04-05 | -73.26 | $22.70 | 769800 |
| 2023-04-04 | -69.15 | $23.15 | 1.2M |
| 2023-04-03 | -66.10 | $23.63 | 788032 |
| 2023-03-31 | -68.00 | $23.70 | 1.4M |
| 2023-03-30 | -70.11 | $23.50 | 3.1M |
| 2023-03-29 | -60.04 | $24.48 | 688234 |
| 2023-03-28 | -60.57 | $24.56 | 395271 |
| 2023-03-27 | -65.32 | $24.44 | 611030 |
| 2023-03-24 | -67.61 | $24.19 | 1.3M |
| 2023-03-23 | -71.10 | $23.81 | 987800 |
| 2023-03-22 | -67.93 | $24.29 | 1.0M |
| 2023-03-21 | -50.18 | $26.30 | 1.3M |
| 2023-03-20 | -62.26 | $25.14 | 1.2M |
| 2023-03-17 | -62.26 | $25.20 | 3.3M |
| 2023-03-16 | -53.82 | $26.22 | 1.7M |
| 2023-03-15 | -65.77 | $24.84 | 1.4M |
| 2023-03-14 | -68.22 | $24.54 | 2.0M |
| 2023-03-13 | -94.68 | $21.31 | 3.2M |
| 2023-03-10 | -82.85 | $26.54 | 2.0M |
| 2023-03-09 | -97.42 | $26.86 | 972300 |
| 2023-03-08 | -90.85 | $28.57 | 522544 |
| 2023-03-07 | -99.47 | $28.43 | 580000 |
| 2023-03-06 | -86.29 | $29.50 | 782400 |
| 2023-03-03 | -80.76 | $29.79 | 683304 |
| 2023-03-02 | -80.76 | $29.79 | 610536 |
| 2023-03-01 | -90.37 | $30.37 | 440900 |
| 2023-02-28 | -86.91 | $30.51 | 807810 |
| 2023-02-27 | -90.86 | $30.35 | 416432 |
| 2023-02-24 | -86.91 | $30.51 | 530000 |
| 2023-02-23 | -89.53 | $30.78 | 528607 |
| 2023-02-22 | -97.68 | $30.66 | 720300 |
| 2023-02-21 | -92.11 | $31.11 | 804601 |
| 2023-02-17 | -67.11 | $31.99 | 603388 |
| 2023-02-16 | -71.71 | $31.85 | 507400 |
| 2023-02-15 | -35.07 | $32.82 | 546500 |
| 2023-02-14 | -54.78 | $32.14 | 701700 |
| 2023-02-13 | -44.64 | $32.49 | 525247 |
| 2023-02-10 | -52.75 | $32.21 | 578600 |
| 2023-02-09 | -48.99 | $32.34 | 666400 |
| 2023-02-08 | -15.58 | $33.29 | 719149 |
| 2023-02-07 | -5.19 | $33.50 | 729236 |
| 2023-02-06 | -22.40 | $32.97 | 587413 |
| 2023-02-03 | -9.74 | $33.36 | 916900 |
| 2023-02-02 | -1.40 | $33.32 | 925700 |
| 2023-02-01 | -27.38 | $32.42 | 1.0M |
| 2023-01-31 | -39.16 | $32.11 | 4.0M |
| 2023-01-30 | -28.52 | $32.39 | 900510 |
| 2023-01-27 | -18.63 | $32.65 | 1.4M |
| 2023-01-26 | -61.24 | $31.51 | 704900 |
| 2023-01-25 | -65.50 | $31.40 | 592700 |
| 2023-01-24 | -57.36 | $31.61 | 348524 |
| 2023-01-23 | -38.76 | $32.09 | 548700 |
| 2023-01-20 | -45.35 | $31.92 | 496339 |
| 2023-01-19 | -73.26 | $31.20 | 652732 |
| 2023-01-18 | -47.94 | $31.46 | 602800 |
| 2023-01-17 | -7.28 | $32.82 | 513620 |
| 2023-01-13 | -8.33 | $32.76 | 298902 |
| 2023-01-12 | -6.06 | $32.85 | 321400 |
| 2023-01-11 | -24.10 | $32.50 | 400044 |
| 2023-01-10 | -29.73 | $32.25 | 329532 |
| 2023-01-09 | -37.84 | $31.89 | 353449 |
| 2023-01-06 | -39.78 | $31.90 | 312638 |
| 2023-01-05 | -60.65 | $30.94 | 341800 |
| 2023-01-04 | -48.04 | $31.52 | 411900 |
| 2023-01-03 | -55.42 | $31.72 | 415800 |
| 2022-12-30 | -64.67 | $31.19 | 454884 |
| 2022-12-29 | -58.66 | $31.54 | 307648 |
| 2022-12-28 | -65.69 | $31.13 | 323200 |
| 2022-12-27 | -55.23 | $31.74 | 322500 |
| 2022-12-23 | -57.80 | $31.59 | 218500 |
| 2022-12-22 | -66.72 | $31.07 | 534300 |
| 2022-12-21 | -58.83 | $31.53 | 512000 |
| 2022-12-20 | -62.44 | $31.32 | 819500 |
| 2022-12-19 | -75.13 | $30.58 | 525200 |
| 2022-12-16 | -83.71 | $30.08 | 3.5M |
| 2022-12-15 | -91.94 | $29.60 | 1.1M |
| 2022-12-14 | -89.89 | $30.69 | 617920 |
| 2022-12-13 | -61.47 | $32.04 | 665500 |
| 2022-12-12 | -63.89 | $32.66 | 598746 |
| 2022-12-09 | -59.72 | $32.81 | 487700 |
| 2022-12-08 | -45.83 | $33.31 | 740523 |
| 2022-12-07 | -63.24 | $32.50 | 761412 |
| 2022-12-06 | -60.97 | $32.57 | 527600 |
| 2022-12-05 | -50.61 | $32.88 | 991009 |
| 2022-12-02 | -0.45 | $34.94 | 562600 |
| 2022-12-01 | -1.62 | $34.40 | 374900 |
| 2022-11-30 | -1.22 | $34.38 | 713600 |
| 2022-11-29 | -8.46 | $33.87 | 412929 |
| 2022-11-28 | -14.38 | $33.59 | 563200 |
| 2022-11-25 | -4.98 | $34.01 | 133700 |
| 2022-11-23 | -7.71 | $33.72 | 463218 |
| 2022-11-22 | -1.44 | $33.83 | 470630 |
| 2022-11-21 | -3.09 | $33.13 | 395227 |
| 2022-11-18 | -12.11 | $32.75 | 821000 |
| 2022-11-17 | -34.44 | $31.81 | 363511 |
| 2022-11-16 | -27.32 | $32.11 | 302500 |
| 2022-11-15 | -12.83 | $32.72 | 649300 |
| 2022-11-14 | -23.75 | $32.26 | 561500 |
| 2022-11-11 | -12.83 | $32.72 | 644128 |
| 2022-11-10 | -3.89 | $32.76 | 697800 |
| 2022-11-09 | -46.63 | $31.11 | 447700 |
| 2022-11-08 | -37.82 | $31.45 | 501041 |
| 2022-11-07 | -40.16 | $31.36 | 484204 |
| 2022-11-04 | -46.63 | $31.11 | 436043 |
| 2022-11-03 | -65.03 | $30.40 | 483524 |
| 2022-11-02 | -66.32 | $30.35 | 674449 |
| 2022-11-01 | -57.25 | $30.70 | 468200 |
| 2022-10-31 | -52.07 | $30.90 | 644800 |
| 2022-10-28 | -49.48 | $31.00 | 879108 |
| 2022-10-27 | -71.68 | $30.43 | 488600 |
| 2022-10-26 | -81.21 | $30.10 | 699200 |
| 2022-10-25 | -74.28 | $30.34 | 715100 |
| 2022-10-24 | -71.10 | $30.45 | 411239 |
| 2022-10-21 | -65.90 | $30.63 | 703332 |
| 2022-10-20 | -68.79 | $30.53 | 320100 |
| 2022-10-19 | -27.17 | $31.97 | 359715 |
| 2022-10-18 | -18.36 | $32.43 | 218300 |
| 2022-10-17 | -19.45 | $32.39 | 286349 |
| 2022-10-14 | -44.93 | $31.46 | 233118 |
| 2022-10-13 | -45.21 | $31.45 | 313140 |
| 2022-10-12 | -93.29 | $30.32 | 216129 |
| 2022-10-11 | -82.21 | $30.65 | 276600 |
| 2022-10-10 | -75.50 | $30.85 | 185400 |
| 2022-10-07 | -76.17 | $30.83 | 253600 |
| 2022-10-06 | -53.36 | $31.51 | 257300 |
| 2022-10-05 | -38.93 | $31.94 | 163400 |
| 2022-10-04 | -36.91 | $32.00 | 273139 |
| 2022-10-03 | -78.52 | $30.76 | 310100 |
| 2022-09-30 | -96.31 | $30.23 | 489522 |
| 2022-09-29 | -91.03 | $30.46 | 394900 |
| 2022-09-28 | -83.62 | $30.70 | 401707 |
| 2022-09-27 | -93.03 | $30.43 | 263200 |
| 2022-09-26 | -93.90 | $31.10 | 291800 |
| 2022-09-23 | -85.67 | $31.44 | 235708 |
| 2022-09-22 | -72.37 | $31.85 | 271711 |
| 2022-09-21 | -57.24 | $32.31 | 304137 |
| 2022-09-20 | -43.64 | $32.87 | 255300 |
| 2022-09-19 | -51.67 | $32.75 | 260900 |
| 2022-09-16 | -79.20 | $31.89 | 624100 |
| 2022-09-15 | -81.47 | $31.84 | 360000 |
| 2022-09-14 | -93.78 | $31.30 | 354813 |
| 2022-09-13 | -91.04 | $31.53 | 338335 |
| 2022-09-12 | -72.92 | $32.40 | 362700 |
| 2022-09-09 | -83.96 | $31.87 | 397221 |
| 2022-09-08 | -90.63 | $31.55 | 379904 |
| 2022-09-07 | -88.96 | $31.63 | 324000 |
| 2022-09-06 | -92.71 | $31.45 | 314600 |
| 2022-09-02 | -89.21 | $32.28 | 219300 |
| 2022-09-01 | -88.30 | $32.39 | 277900 |
| 2022-08-31 | -98.50 | $32.32 | 248045 |
| 2022-08-30 | -90.15 | $32.80 | 212326 |
| 2022-08-29 | -97.94 | $32.64 | 348314 |
| 2022-08-26 | -97.04 | $33.31 | 208300 |
| 2022-08-25 | -84.44 | $33.88 | 227349 |
| 2022-08-24 | -96.67 | $33.44 | 141047 |
| 2022-08-23 | -97.83 | $33.76 | 213400 |
| 2022-08-22 | -96.05 | $34.00 | 218704 |
| 2022-08-19 | -61.26 | $35.07 | 257239 |
| 2022-08-18 | -43.95 | $35.43 | 215528 |
| 2022-08-17 | -52.51 | $35.14 | 369200 |
| 2022-08-16 | -30.92 | $35.85 | 517316 |
| 2022-08-15 | -32.67 | $35.60 | 431645 |
| 2022-08-12 | -37.78 | $35.25 | 756800 |
| 2022-08-11 | -40.67 | $34.74 | 515200 |
| 2022-08-10 | -45.04 | $34.33 | 625300 |
| 2022-08-09 | -43.83 | $34.40 | 756618 |
| 2022-08-08 | -41.74 | $34.52 | 991546 |
| 2022-08-05 | -2.96 | $36.75 | 175200 |
| 2022-08-04 | -7.50 | $36.35 | 123013 |
| 2022-08-03 | -5.71 | $36.45 | 194507 |
| 2022-08-02 | -11.79 | $36.11 | 153132 |
| 2022-08-01 | -3.75 | $36.56 | 356101 |
| 2022-07-29 | -4.36 | $35.78 | 215529 |
| 2022-07-28 | -3.83 | $35.44 | 220300 |
| 2022-07-27 | -5.96 | $35.27 | 287100 |
| 2022-07-26 | -8.58 | $34.26 | 187600 |
| 2022-07-25 | -4.44 | $34.40 | 242707 |
| 2022-07-22 | -20.67 | $33.78 | 194200 |
| 2022-07-21 | -6.15 | $34.07 | 256621 |
| 2022-07-20 | -3.56 | $34.15 | 225600 |
| 2022-07-19 | -17.76 | $33.67 | 349100 |
| 2022-07-18 | -51.64 | $32.64 | 193031 |
| 2022-07-15 | -51.32 | $32.65 | 347600 |
| 2022-07-14 | -89.47 | $31.49 | 133700 |
| 2022-07-13 | -58.70 | $32.22 | 190412 |
| 2022-07-12 | -30.09 | $33.19 | 192823 |
| 2022-07-11 | -33.33 | $33.08 | 146048 |
| 2022-07-08 | -24.19 | $33.39 | 234336 |
| 2022-07-07 | -34.19 | $33.13 | 231400 |
| 2022-07-06 | -41.02 | $33.02 | 388727 |
| 2022-07-05 | -34.83 | $33.57 | 461441 |
| 2022-07-01 | -33.89 | $33.61 | 277700 |
| 2022-06-30 | -47.39 | $33.04 | 336920 |
| 2022-06-29 | -47.87 | $33.02 | 239322 |
| 2022-06-28 | -30.81 | $33.74 | 364600 |
| 2022-06-27 | -31.04 | $33.73 | 304529 |
| 2022-06-24 | -48.82 | $32.98 | 1.2M |
| 2022-06-23 | -51.90 | $32.85 | 238031 |
| 2022-06-22 | -36.49 | $33.50 | 253806 |
| 2022-06-21 | -41.23 | $33.30 | 297400 |
| 2022-06-17 | -57.35 | $32.62 | 1.1M |
| 2022-06-16 | -80.57 | $31.64 | 340643 |
| 2022-06-15 | -66.59 | $32.23 | 415813 |
| 2022-06-14 | -72.51 | $31.98 | 399312 |
| 2022-06-13 | -93.47 | $31.46 | 258100 |
| 2022-06-10 | -91.20 | $31.93 | 253600 |
| 2022-06-09 | -66.86 | $32.76 | 251243 |
| 2022-06-08 | -35.48 | $33.83 | 167516 |
| 2022-06-07 | -19.94 | $34.36 | 198600 |
| 2022-06-06 | -17.30 | $34.45 | 351218 |
| 2022-06-03 | -13.53 | $34.25 | 195813 |
| 2022-06-02 | -8.77 | $34.44 | 257885 |
| 2022-06-01 | -26.94 | $33.99 | 237220 |
| 2022-05-31 | -19.20 | $34.24 | 293348 |
| 2022-05-27 | -12.38 | $34.46 | 186800 |
| 2022-05-26 | -33.13 | $33.79 | 229523 |
| 2022-05-25 | -43.96 | $33.44 | 244800 |
| 2022-05-24 | -45.20 | $33.40 | 191100 |
| 2022-05-23 | -37.77 | $33.64 | 205300 |
| 2022-05-20 | -76.16 | $32.40 | 196207 |
| 2022-05-19 | -88.52 | $32.16 | 322000 |
| 2022-05-18 | -76.50 | $32.75 | 318200 |
| 2022-05-17 | -58.50 | $33.47 | 267913 |
| 2022-05-16 | -87.25 | $32.32 | 334322 |
| 2022-05-13 | -71.00 | $32.97 | 245100 |
| 2022-05-12 | -79.75 | $32.62 | 360600 |
| 2022-05-11 | -89.37 | $32.70 | 263535 |
| 2022-05-10 | -82.76 | $32.93 | 290700 |
| 2022-05-09 | -63.58 | $33.61 | 241619 |
| 2022-05-06 | -56.79 | $33.91 | 318315 |
| 2022-05-05 | -47.65 | $34.24 | 231200 |
| 2022-05-04 | -34.63 | $34.71 | 247333 |
| 2022-05-03 | -62.05 | $33.72 | 262600 |
| 2022-05-02 | -67.04 | $33.54 | 342900 |
| 2022-04-29 | -95.84 | $32.50 | 314008 |
| 2022-04-28 | -79.38 | $33.23 | 183100 |
| 2022-04-27 | -87.59 | $33.04 | 284600 |
| 2022-04-26 | -88.05 | $33.02 | 269624 |
| 2022-04-25 | -68.05 | $33.89 | 355248 |
| 2022-04-22 | -65.29 | $34.01 | 238000 |
| 2022-04-21 | -45.29 | $34.88 | 297200 |
| 2022-04-20 | -37.70 | $35.21 | 259549 |
| 2022-04-19 | -57.47 | $34.35 | 333130 |
| 2022-04-18 | -89.43 | $32.96 | 203100 |
| 2022-04-14 | -96.37 | $32.87 | 211236 |
| 2022-04-13 | -83.78 | $33.39 | 160500 |
| 2022-04-12 | -93.17 | $33.03 | 298200 |
| 2022-04-11 | -78.29 | $33.64 | 274300 |
| 2022-04-08 | -85.85 | $33.33 | 270729 |
| 2022-04-07 | -95.49 | $33.46 | 386810 |
| 2022-04-06 | -68.82 | $34.29 | 499800 |
| 2022-04-05 | -65.18 | $34.36 | 319508 |
| 2022-04-04 | -52.58 | $34.51 | 269400 |
| 2022-04-01 | -56.40 | $34.34 | 678836 |
| 2022-03-31 | -41.12 | $35.02 | 502601 |
| 2022-03-30 | -23.82 | $35.79 | 634322 |
| 2022-03-29 | -14.49 | $36.06 | 341500 |
| 2022-03-28 | -28.04 | $35.48 | 211719 |
| 2022-03-25 | -18.18 | $36.00 | 186800 |
| 2022-03-24 | -44.75 | $35.03 | 209600 |
| 2022-03-23 | -56.51 | $34.47 | 325912 |
| 2022-03-22 | -34.93 | $35.79 | 190300 |
| 2022-03-21 | -39.73 | $35.54 | 301629 |
| 2022-03-18 | -34.36 | $35.82 | 1.7M |
| 2022-03-17 | -32.44 | $35.92 | 344506 |
| 2022-03-16 | -25.62 | $36.61 | 396702 |
| 2022-03-15 | -50.18 | $35.22 | 649244 |
| 2022-03-14 | -41.17 | $35.73 | 725900 |
| 2022-03-11 | -55.12 | $34.94 | 384000 |
| 2022-03-10 | -59.72 | $34.68 | 436512 |
| 2022-03-09 | -80.39 | $33.51 | 631800 |
| 2022-03-08 | -99.47 | $32.43 | 487114 |
| 2022-03-07 | -99.46 | $32.57 | 368400 |
| 2022-03-04 | -92.09 | $33.75 | 375900 |
| 2022-03-03 | -51.47 | $35.96 | 535729 |
| 2022-03-02 | -49.75 | $36.03 | 361400 |
| 2022-03-01 | -84.80 | $34.60 | 658300 |
| 2022-02-28 | -39.94 | $36.65 | 574200 |
| 2022-02-25 | -35.69 | $36.80 | 562337 |
| 2022-02-24 | -74.94 | $35.51 | 289000 |
| 2022-02-23 | -69.58 | $36.43 | 246800 |
| 2022-02-22 | -48.49 | $37.13 | 231800 |
| 2022-02-18 | -46.08 | $37.21 | 253700 |
| 2022-02-17 | -59.34 | $36.77 | 175700 |
| 2022-02-16 | -25.00 | $37.91 | 162206 |
| 2022-02-15 | -31.93 | $37.68 | 324147 |
| 2022-02-14 | -59.13 | $37.01 | 308528 |
| 2022-02-11 | -59.90 | $36.98 | 370449 |
| 2022-02-10 | -52.96 | $37.25 | 285548 |
| 2022-02-09 | -48.59 | $37.42 | 371615 |
| 2022-02-08 | -38.56 | $37.81 | 579332 |
| 2022-02-07 | -78.92 | $36.24 | 223000 |
| 2022-02-04 | -89.61 | $35.86 | 331700 |
| 2022-02-03 | -94.89 | $35.78 | 319800 |
| 2022-02-02 | -81.99 | $36.26 | 326500 |
| 2022-02-01 | -73.66 | $36.57 | 246347 |
| 2022-01-31 | -70.25 | $36.50 | 310321 |
| 2022-01-28 | -58.48 | $36.69 | 325500 |
| 2022-01-27 | -58.93 | $36.67 | 278100 |
| 2022-01-26 | -35.80 | $37.52 | 309908 |
| 2022-01-25 | -24.61 | $37.72 | 488948 |
| 2022-01-24 | -24.77 | $37.71 | 507300 |
| 2022-01-21 | -33.44 | $37.15 | 629310 |
| 2022-01-20 | -34.67 | $37.07 | 475100 |
| 2022-01-19 | -29.88 | $37.38 | 343500 |
| 2022-01-18 | -9.29 | $38.67 | 529911 |
| 2022-01-14 | -1.02 | $39.15 | 483911 |
| 2022-01-13 | -6.37 | $38.26 | 273700 |
| 2022-01-12 | -15.29 | $37.70 | 319600 |
| 2022-01-11 | -12.26 | $37.89 | 190700 |
| 2022-01-10 | -4.34 | $38.33 | 401800 |
| 2022-01-07 | -3.51 | $38.16 | 248316 |
| 2022-01-06 | -4.63 | $37.74 | 230049 |
| 2022-01-05 | -24.54 | $36.07 | 165700 |
| 2022-01-04 | -15.13 | $36.53 | 213806 |
| 2022-01-03 | -15.75 | $35.91 | 190000 |
| 2021-12-31 | -16.62 | $35.39 | 206700 |
| 2021-12-30 | -29.36 | $34.93 | 142112 |
| 2021-12-29 | -19.17 | $35.29 | 119200 |
| 2021-12-28 | -20.28 | $35.25 | 144400 |
| 2021-12-27 | -31.39 | $34.85 | 156147 |
| 2021-12-23 | -41.62 | $34.54 | 106847 |
| 2021-12-22 | -54.91 | $34.31 | 178717 |
| 2021-12-21 | -63.84 | $34.17 | 182837 |
| 2021-12-20 | -79.26 | $33.50 | 401628 |
| 2021-12-17 | -83.15 | $33.29 | 2.1M |
| 2021-12-16 | -84.03 | $33.94 | 312110 |
| 2021-12-15 | -96.72 | $33.36 | 697044 |
| 2021-12-14 | -88.51 | $33.85 | 205930 |
| 2021-12-13 | -99.54 | $33.44 | 188900 |
| 2021-12-10 | -80.46 | $34.42 | 121400 |
| 2021-12-09 | -85.57 | $34.21 | 122400 |
| 2021-12-08 | -73.55 | $34.81 | 148500 |
| 2021-12-07 | -67.13 | $35.13 | 279300 |
| 2021-12-06 | -61.52 | $35.41 | 409300 |
| 2021-12-03 | -73.75 | $34.80 | 246400 |
| 2021-12-02 | -61.12 | $35.43 | 295731 |
| 2021-12-01 | -97.19 | $33.63 | 242600 |
| 2021-11-30 | -94.39 | $33.77 | 262800 |
| 2021-11-29 | -86.98 | $34.27 | 295500 |
| 2021-11-26 | -82.44 | $34.49 | 223200 |
| 2021-11-24 | -68.05 | $36.35 | 114900 |
| 2021-11-23 | -48.41 | $36.65 | 325703 |
| 2021-11-22 | -47.35 | $36.69 | 292544 |
| 2021-11-19 | -44.97 | $36.78 | 147000 |
| 2021-11-18 | -36.51 | $37.10 | 163100 |
| 2021-11-17 | -37.04 | $37.08 | 256600 |
| 2021-11-16 | -23.55 | $37.59 | 253104 |
| 2021-11-15 | -25.93 | $37.50 | 263260 |
| 2021-11-12 | -33.33 | $37.22 | 212200 |
| 2021-11-11 | -10.85 | $38.07 | 277855 |
| 2021-11-10 | -0.55 | $38.31 | 488714 |
| 2021-11-09 | -12.42 | $37.59 | 264446 |
| 2021-11-08 | -0.91 | $37.97 | 179800 |
| 2021-11-05 | -4.55 | $37.85 | 280811 |
| 2021-11-04 | -29.70 | $37.02 | 209600 |
| 2021-11-03 | -13.33 | $37.56 | 261706 |
| 2021-11-02 | -19.66 | $36.98 | 208903 |
| 2021-11-01 | -2.97 | $37.75 | 279337 |
| 2021-10-29 | -27.78 | $36.43 | 247200 |
| 2021-10-28 | -12.67 | $37.11 | 208920 |
| 2021-10-27 | -37.37 | $35.95 | 194800 |
| 2021-10-26 | -6.48 | $37.38 | 340130 |
| 2021-10-25 | -0.25 | $37.09 | 165000 |
| 2021-10-22 | -5.00 | $36.80 | 232010 |
| 2021-10-21 | -12.97 | $36.34 | 210700 |
| 2021-10-20 | -17.29 | $35.99 | 284500 |
| 2021-10-19 | -29.11 | $35.14 | 214219 |
| 2021-10-18 | -20.91 | $35.58 | 148300 |
| 2021-10-15 | -11.30 | $36.21 | 228711 |
| 2021-10-14 | -5.02 | $36.63 | 113903 |
| 2021-10-13 | -11.91 | $36.15 | 109200 |
| 2021-10-12 | -5.97 | $36.52 | 136900 |
| 2021-10-11 | -10.78 | $36.15 | 99100 |
| 2021-10-08 | -2.06 | $36.40 | 126800 |
| 2021-10-07 | -1.59 | $36.11 | 301106 |
| 2021-10-06 | -2.08 | $35.86 | 392019 |
| 2021-10-05 | -9.23 | $35.38 | 398749 |
| 2021-10-04 | -3.43 | $35.75 | 378400 |
| 2021-10-01 | -5.45 | $35.01 | 289412 |
| 2021-09-30 | -9.04 | $33.81 | 281900 |
| 2021-09-29 | -8.63 | $33.83 | 125300 |
| 2021-09-28 | -16.67 | $33.43 | 138723 |
| 2021-09-27 | -6.24 | $33.94 | 216306 |
| 2021-09-24 | -10.77 | $32.76 | 220700 |
| 2021-09-23 | -13.58 | $32.27 | 262926 |
| 2021-09-22 | -48.84 | $31.05 | 171205 |
| 2021-09-21 | -67.63 | $30.40 | 203500 |
| 2021-09-20 | -60.69 | $30.64 | 329300 |
| 2021-09-17 | -32.66 | $31.61 | 926600 |
| 2021-09-16 | -69.36 | $30.34 | 186720 |
| 2021-09-15 | -73.12 | $30.21 | 243200 |
| 2021-09-14 | -90.43 | $29.62 | 248300 |
| 2021-09-13 | -72.10 | $30.44 | 195438 |
| 2021-09-10 | -97.18 | $30.19 | 164511 |
| 2021-09-09 | -79.31 | $30.77 | 140200 |
| 2021-09-08 | -79.00 | $30.78 | 144318 |
| 2021-09-07 | -66.77 | $31.17 | 161603 |
| 2021-09-03 | -54.55 | $31.56 | 153700 |
| 2021-09-02 | -49.53 | $31.72 | 244100 |
| 2021-09-01 | -45.38 | $31.73 | 103900 |
| 2021-08-31 | -36.76 | $31.94 | 138600 |
| 2021-08-30 | -44.74 | $31.60 | 157800 |
| 2021-08-27 | -22.37 | $32.45 | 240301 |
| 2021-08-26 | -60.53 | $31.00 | 162400 |
| 2021-08-25 | -38.95 | $31.82 | 162306 |
| 2021-08-24 | -38.16 | $31.85 | 141400 |
| 2021-08-23 | -37.11 | $31.89 | 138400 |
| 2021-08-20 | -45.26 | $31.58 | 130300 |
| 2021-08-19 | -67.37 | $30.74 | 200900 |
| 2021-08-18 | -55.00 | $31.21 | 141000 |
| 2021-08-17 | -42.89 | $31.67 | 99800 |
| 2021-08-16 | -32.37 | $32.07 | 142600 |
| 2021-08-13 | -22.63 | $32.44 | 81926 |
| 2021-08-12 | -11.84 | $32.85 | 182807 |
| 2021-08-11 | -1.09 | $33.12 | 150738 |
| 2021-08-10 | -13.14 | $32.54 | 167100 |
| 2021-08-09 | -40.29 | $31.93 | 128448 |
| 2021-08-06 | -34.87 | $32.19 | 189800 |
| 2021-08-05 | -68.28 | $30.81 | 129500 |
| 2021-08-04 | -94.19 | $29.74 | 116012 |
| 2021-08-03 | -78.45 | $30.39 | 262800 |
| 2021-08-02 | -97.23 | $30.12 | 221000 |
| 2021-07-30 | -91.46 | $30.39 | 141103 |
| 2021-07-29 | -81.06 | $30.88 | 133400 |
| 2021-07-28 | -84.63 | $30.73 | 116400 |
| 2021-07-27 | -94.13 | $30.31 | 114100 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
20.79
2026-07-24
Close Price
$33.49
Vol: 872413Average Directional Index - Detailed Analysis
Minimum
7.07
Average
17.43
Maximum
43.29
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 20.79 | $33.49 | 872413 |
| 2026-07-23 | 20.65 | $33.05 | 1.2M |
| 2026-07-22 | 20.95 | $33.38 | 746900 |
| 2026-07-21 | 20.86 | $33.65 | 933500 |
| 2026-07-20 | 20.75 | $33.50 | 1.1M |
| 2026-07-17 | 20.22 | $33.89 | 1.0M |
| 2026-07-16 | 19.35 | $34.33 | 1.5M |
| 2026-07-15 | 18.43 | $33.23 | 1.3M |
| 2026-07-14 | 18.11 | $32.98 | 687000 |
| 2026-07-13 | 18.05 | $32.97 | 679602 |
| 2026-07-10 | 18.02 | $32.92 | 960400 |
| 2026-07-09 | 17.98 | $32.53 | 970820 |
| 2026-07-08 | 18.15 | $31.85 | 1.5M |
| 2026-07-07 | 18.44 | $32.64 | 763700 |
| 2026-07-06 | 17.91 | $33.18 | 687621 |
| 2026-07-02 | 16.72 | $33.28 | 863500 |
| 2026-07-01 | 15.47 | $33.98 | 1.2M |
| 2026-06-30 | 14.31 | $33.25 | 1.2M |
| 2026-06-29 | 13.42 | $33.10 | 1.4M |
| 2026-06-26 | 12.59 | $33.45 | 5.5M |
| 2026-06-25 | 11.71 | $32.46 | 989949 |
| 2026-06-24 | 10.85 | $32.26 | 859510 |
| 2026-06-23 | 10.80 | $31.70 | 683131 |
| 2026-06-22 | 11.25 | $31.17 | 827818 |
| 2026-06-18 | 11.67 | $30.84 | 1.7M |
| 2026-06-17 | 11.98 | $30.60 | 1.6M |
| 2026-06-16 | 12.31 | $31.27 | 941600 |
| 2026-06-15 | 12.63 | $31.12 | 859400 |
| 2026-06-12 | 12.98 | $32.08 | 673110 |
| 2026-06-11 | 13.00 | $31.32 | 643550 |
| 2026-06-10 | 13.61 | $30.88 | 887900 |
| 2026-06-09 | 14.19 | $30.78 | 745300 |
| 2026-06-08 | 14.80 | $30.17 | 431644 |
| 2026-06-05 | 14.60 | $30.16 | 666221 |
| 2026-06-04 | 14.29 | $30.17 | 581500 |
| 2026-06-03 | 13.80 | $29.30 | 606100 |
| 2026-06-02 | 13.25 | $30.20 | 681400 |
| 2026-06-01 | 12.96 | $29.72 | 806346 |
| 2026-05-29 | 12.57 | $30.31 | 529135 |
| 2026-05-28 | 12.64 | $30.23 | 706525 |
| 2026-05-27 | 12.58 | $30.37 | 560231 |
| 2026-05-26 | 12.74 | $30.65 | 767000 |
| 2026-05-22 | 13.07 | $30.49 | 615904 |
| 2026-05-21 | 13.13 | $30.50 | 655207 |
| 2026-05-20 | 13.00 | $30.62 | 835900 |
| 2026-05-19 | 12.86 | $29.77 | 665000 |
| 2026-05-18 | 12.84 | $30.19 | 669710 |
| 2026-05-15 | 12.43 | $29.80 | 710000 |
| 2026-05-14 | 12.00 | $30.32 | 819921 |
| 2026-05-13 | 11.91 | $30.01 | 750800 |
| 2026-05-12 | 11.63 | $30.46 | 829803 |
| 2026-05-11 | 11.34 | $30.38 | 851000 |
| 2026-05-08 | 11.35 | $31.09 | 639900 |
| 2026-05-07 | 11.75 | $31.04 | 862741 |
| 2026-05-06 | 12.30 | $31.36 | 744500 |
| 2026-05-05 | 12.87 | $30.90 | 868903 |
| 2026-05-04 | 13.11 | $30.92 | 724018 |
| 2026-05-01 | 13.37 | $31.31 | 809709 |
| 2026-04-30 | 13.90 | $31.47 | 1.2M |
| 2026-04-29 | 14.47 | $31.28 | 1.6M |
| 2026-04-28 | 15.23 | $31.73 | 1.0M |
| 2026-04-27 | 15.52 | $31.63 | 981615 |
| 2026-04-24 | 16.08 | $31.25 | 1.6M |
| 2026-04-23 | 16.68 | $32.02 | 829900 |
| 2026-04-22 | 16.74 | $32.05 | 542700 |
| 2026-04-21 | 16.62 | $32.25 | 468600 |
| 2026-04-20 | 16.33 | $32.67 | 444507 |
| 2026-04-17 | 16.03 | $32.73 | 715321 |
| 2026-04-16 | 15.37 | $32.16 | 652427 |
| 2026-04-15 | 15.31 | $32.25 | 550000 |
| 2026-04-14 | 15.29 | $32.37 | 536721 |
| 2026-04-13 | 15.27 | $32.29 | 677300 |
| 2026-04-10 | 15.37 | $32.37 | 638808 |
| 2026-04-09 | 15.28 | $32.71 | 666849 |
| 2026-04-08 | 15.19 | $32.08 | 844000 |
| 2026-04-07 | 15.32 | $31.06 | 610846 |
| 2026-04-06 | 15.97 | $30.80 | 420808 |
| 2026-04-02 | 16.47 | $30.47 | 640200 |
| 2026-04-01 | 16.88 | $30.58 | 620544 |
| 2026-03-31 | 17.55 | $30.29 | 646800 |
| 2026-03-30 | 17.83 | $29.45 | 535100 |
| 2026-03-27 | 17.67 | $29.36 | 555300 |
| 2026-03-26 | 17.50 | $29.94 | 422700 |
| 2026-03-25 | 17.61 | $30.14 | 671943 |
| 2026-03-24 | 17.72 | $29.93 | 515000 |
| 2026-03-23 | 17.83 | $30.01 | 797500 |
| 2026-03-20 | 18.06 | $29.33 | 2.6M |
| 2026-03-19 | 17.55 | $29.22 | 631000 |
| 2026-03-18 | 16.85 | $29.20 | 846420 |
| 2026-03-17 | 16.30 | $29.84 | 832303 |
| 2026-03-16 | 16.04 | $30.15 | 924100 |
| 2026-03-13 | 15.52 | $29.81 | 695326 |
| 2026-03-12 | 14.98 | $30.16 | 724510 |
| 2026-03-11 | 14.42 | $30.59 | 1.6M |
| 2026-03-10 | 14.10 | $31.15 | 1.2M |
| 2026-03-09 | 13.79 | $30.65 | 960113 |
| 2026-03-06 | 13.00 | $30.29 | 627623 |
| 2026-03-05 | 12.32 | $30.97 | 558368 |
| 2026-03-04 | 12.15 | $31.48 | 481909 |
| 2026-03-03 | 12.26 | $31.35 | 617405 |
| 2026-03-02 | 12.30 | $32.02 | 831337 |
| 2026-02-27 | 12.34 | $31.12 | 1.1M |
| 2026-02-26 | 12.54 | $32.90 | 599212 |
| 2026-02-25 | 12.66 | $32.89 | 584500 |
| 2026-02-24 | 13.18 | $32.37 | 812033 |
| 2026-02-23 | 13.60 | $32.14 | 780000 |
| 2026-02-20 | 14.05 | $33.75 | 720000 |
| 2026-02-19 | 14.22 | $33.49 | 407300 |
| 2026-02-18 | 14.57 | $33.62 | 634949 |
| 2026-02-17 | 14.75 | $33.63 | 554033 |
| 2026-02-13 | 15.34 | $33.23 | 995900 |
| 2026-02-12 | 16.07 | $33.35 | 528200 |
| 2026-02-11 | 16.88 | $33.94 | 554912 |
| 2026-02-10 | 17.31 | $34.35 | 493609 |
| 2026-02-09 | 17.42 | $34.76 | 818300 |
| 2026-02-06 | 16.94 | $35.09 | 1.0M |
| 2026-02-05 | 16.39 | $34.65 | 1.2M |
| 2026-02-04 | 16.09 | $34.49 | 954446 |
| 2026-02-03 | 15.71 | $34.16 | 1.3M |
| 2026-02-02 | 15.64 | $33.39 | 933625 |
| 2026-01-30 | 15.85 | $33.44 | 964016 |
| 2026-01-29 | 16.08 | $34.12 | 1.1M |
| 2026-01-28 | 16.08 | $33.56 | 586748 |
| 2026-01-27 | 16.14 | $33.64 | 507600 |
| 2026-01-26 | 16.34 | $33.40 | 574000 |
| 2026-01-23 | 16.58 | $33.37 | 806800 |
| 2026-01-22 | 16.58 | $34.78 | 881135 |
| 2026-01-21 | 15.33 | $34.72 | 887700 |
| 2026-01-20 | 14.24 | $33.15 | 515500 |
| 2026-01-16 | 13.74 | $33.83 | 600918 |
| 2026-01-15 | 13.19 | $34.02 | 758700 |
| 2026-01-14 | 12.66 | $32.81 | 554143 |
| 2026-01-13 | 12.82 | $32.34 | 612000 |
| 2026-01-12 | 13.31 | $32.33 | 430100 |
| 2026-01-09 | 13.73 | $32.71 | 458000 |
| 2026-01-08 | 13.73 | $33.03 | 661713 |
| 2026-01-07 | 13.73 | $32.36 | 533600 |
| 2026-01-06 | 14.43 | $32.54 | 559500 |
| 2026-01-05 | 14.71 | $32.53 | 680338 |
| 2026-01-02 | 15.09 | $31.61 | 550211 |
| 2025-12-31 | 15.23 | $31.42 | 1.1M |
| 2025-12-30 | 15.64 | $31.41 | 418836 |
| 2025-12-29 | 16.35 | $31.90 | 309931 |
| 2025-12-26 | 16.84 | $32.30 | 258519 |
| 2025-12-24 | 17.10 | $32.49 | 264000 |
| 2025-12-23 | 17.24 | $32.45 | 588330 |
| 2025-12-22 | 17.25 | $32.42 | 584700 |
| 2025-12-19 | 17.49 | $31.82 | 4.0M |
| 2025-12-18 | 18.25 | $31.95 | 1.0M |
| 2025-12-17 | 18.87 | $31.98 | 824256 |
| 2025-12-16 | 19.36 | $32.26 | 740240 |
| 2025-12-15 | 19.62 | $32.69 | 762400 |
| 2025-12-12 | 19.51 | $32.57 | 853600 |
| 2025-12-11 | 19.40 | $32.85 | 621412 |
| 2025-12-10 | 18.99 | $32.67 | 935648 |
| 2025-12-09 | 18.61 | $32.20 | 672916 |
| 2025-12-08 | 18.02 | $32.66 | 907220 |
| 2025-12-05 | 17.05 | $32.33 | 617000 |
| 2025-12-04 | 16.33 | $32.63 | 502200 |
| 2025-12-03 | 15.56 | $32.56 | 588600 |
| 2025-12-02 | 14.80 | $31.82 | 499900 |
| 2025-12-01 | 14.33 | $31.88 | 469200 |
| 2025-11-28 | 13.93 | $31.56 | 236200 |
| 2025-11-26 | 13.31 | $31.63 | 1.1M |
| 2025-11-25 | 12.67 | $31.54 | 1.0M |
| 2025-11-24 | 11.99 | $30.70 | 504735 |
| 2025-11-21 | 11.92 | $30.56 | 582500 |
| 2025-11-20 | 11.96 | $29.40 | 431500 |
| 2025-11-19 | 12.20 | $29.71 | 457810 |
| 2025-11-18 | 12.84 | $29.54 | 600820 |
| 2025-11-17 | 13.46 | $29.20 | 451900 |
| 2025-11-14 | 14.15 | $30.46 | 513000 |
| 2025-11-13 | 14.60 | $30.02 | 673842 |
| 2025-11-12 | 14.74 | $30.80 | 584833 |
| 2025-11-11 | 14.40 | $31.20 | 499347 |
| 2025-11-10 | 14.31 | $30.94 | 459017 |
| 2025-11-07 | 14.10 | $30.91 | 745900 |
| 2025-11-06 | 13.99 | $30.56 | 720740 |
| 2025-11-05 | 14.08 | $30.60 | 653811 |
| 2025-11-04 | 14.11 | $30.27 | 476300 |
| 2025-11-03 | 14.62 | $30.44 | 620600 |
| 2025-10-31 | 15.16 | $30.30 | 580737 |
| 2025-10-30 | 15.61 | $30.48 | 486700 |
| 2025-10-29 | 15.72 | $30.85 | 691900 |
| 2025-10-28 | 15.74 | $31.07 | 875732 |
| 2025-10-27 | 15.75 | $31.42 | 672427 |
| 2025-10-24 | 15.41 | $31.44 | 517500 |
| 2025-10-23 | 15.20 | $30.12 | 331717 |
| 2025-10-22 | 15.57 | $30.11 | 403800 |
| 2025-10-21 | 15.90 | $30.24 | 443916 |
| 2025-10-20 | 16.24 | $30.27 | 447523 |
| 2025-10-17 | 16.77 | $29.24 | 814132 |
| 2025-10-16 | 17.28 | $28.80 | 1.4M |
| 2025-10-15 | 17.82 | $30.60 | 547700 |
| 2025-10-14 | 17.82 | $31.62 | 485600 |
| 2025-10-13 | 17.89 | $30.57 | 400100 |
| 2025-10-10 | 18.75 | $29.91 | 631700 |
| 2025-10-09 | 19.66 | $31.30 | 433140 |
| 2025-10-08 | 19.51 | $31.69 | 560800 |
| 2025-10-07 | 18.91 | $31.72 | 615235 |
| 2025-10-06 | 18.27 | $31.47 | 749440 |
| 2025-10-03 | 17.60 | $30.92 | 566000 |
| 2025-10-02 | 17.56 | $30.43 | 360740 |
| 2025-10-01 | 18.03 | $30.50 | 544802 |
| 2025-09-30 | 18.60 | $30.43 | 622400 |
| 2025-09-29 | 18.71 | $30.50 | 758624 |
| 2025-09-26 | 18.83 | $30.60 | 599321 |
| 2025-09-25 | 18.96 | $30.50 | 436215 |
| 2025-09-24 | 19.22 | $30.49 | 331840 |
| 2025-09-23 | 19.27 | $30.58 | 375244 |
| 2025-09-22 | 19.09 | $30.63 | 459100 |
| 2025-09-19 | 19.12 | $30.94 | 1.7M |
| 2025-09-18 | 18.67 | $31.53 | 530203 |
| 2025-09-17 | 18.54 | $30.59 | 643300 |
| 2025-09-16 | 18.60 | $30.37 | 898300 |
| 2025-09-15 | 19.32 | $30.46 | 495130 |
| 2025-09-12 | 19.49 | $30.88 | 358521 |
| 2025-09-11 | 19.41 | $30.94 | 481414 |
| 2025-09-10 | 19.35 | $30.82 | 378100 |
| 2025-09-09 | 19.28 | $30.71 | 387923 |
| 2025-09-08 | 19.21 | $31.08 | 572200 |
| 2025-09-05 | 18.86 | $31.35 | 755935 |
| 2025-09-04 | 18.30 | $31.65 | 551000 |
| 2025-09-03 | 17.97 | $30.93 | 422640 |
| 2025-09-02 | 17.94 | $30.87 | 432600 |
| 2025-08-29 | 17.95 | $31.11 | 508500 |
| 2025-08-28 | 17.37 | $30.97 | 565900 |
| 2025-08-27 | 16.75 | $31.19 | 459374 |
| 2025-08-26 | 16.19 | $30.96 | 639331 |
| 2025-08-25 | 15.64 | $30.96 | 602500 |
| 2025-08-22 | 15.01 | $30.97 | 1.3M |
| 2025-08-21 | 14.38 | $29.17 | 409900 |
| 2025-08-20 | 14.65 | $29.48 | 610500 |
| 2025-08-19 | 14.56 | $29.41 | 543941 |
| 2025-08-18 | 14.63 | $28.96 | 543500 |
| 2025-08-15 | 15.01 | $28.78 | 686926 |
| 2025-08-14 | 14.70 | $29.25 | 543647 |
| 2025-08-13 | 14.38 | $29.25 | 525807 |
| 2025-08-12 | 13.94 | $28.76 | 606604 |
| 2025-08-11 | 13.89 | $27.42 | 678500 |
| 2025-08-08 | 14.32 | $27.58 | 798003 |
| 2025-08-07 | 14.67 | $27.43 | 405800 |
| 2025-08-06 | 15.30 | $27.55 | 1.2M |
| 2025-08-05 | 15.71 | $28.04 | 808532 |
| 2025-08-04 | 16.15 | $28.05 | 489800 |
| 2025-08-01 | 16.81 | $27.64 | 1.1M |
| 2025-07-31 | 17.67 | $28.19 | 873012 |
| 2025-07-30 | 18.31 | $28.22 | 707800 |
| 2025-07-29 | 18.71 | $28.77 | 602100 |
| 2025-07-28 | 18.41 | $29.21 | 735601 |
| 2025-07-25 | 18.19 | $28.76 | 891000 |
| 2025-07-24 | 17.96 | $28.81 | 829400 |
| 2025-07-23 | 18.45 | $28.93 | 617000 |
| 2025-07-22 | 18.85 | $29.10 | 677420 |
| 2025-07-21 | 19.28 | $29.05 | 538600 |
| 2025-07-18 | 19.31 | $29.17 | 587416 |
| 2025-07-17 | 19.34 | $29.20 | 499735 |
| 2025-07-16 | 19.48 | $28.72 | 540400 |
| 2025-07-15 | 19.70 | $28.49 | 661400 |
| 2025-07-14 | 19.67 | $29.49 | 540700 |
| 2025-07-11 | 18.90 | $29.29 | 492500 |
| 2025-07-10 | 18.13 | $29.66 | 611925 |
| 2025-07-09 | 17.32 | $29.04 | 458200 |
| 2025-07-08 | 16.62 | $29.06 | 565635 |
| 2025-07-07 | 15.52 | $29.03 | 545500 |
| 2025-07-03 | 14.35 | $29.55 | 413030 |
| 2025-07-02 | 12.93 | $29.37 | 864413 |
| 2025-07-01 | 11.65 | $28.59 | 1.0M |
| 2025-06-30 | 10.64 | $27.62 | 1.4M |
| 2025-06-27 | 10.03 | $27.48 | 1.9M |
| 2025-06-26 | 9.49 | $26.68 | 589300 |
| 2025-06-25 | 9.47 | $26.12 | 610000 |
| 2025-06-24 | 9.75 | $26.05 | 432905 |
| 2025-06-23 | 9.79 | $25.77 | 429800 |
| 2025-06-20 | 10.22 | $25.00 | 826400 |
| 2025-06-18 | 10.32 | $24.85 | 514943 |
| 2025-06-17 | 10.30 | $24.62 | 494803 |
| 2025-06-16 | 10.12 | $24.77 | 520800 |
| 2025-06-13 | 10.01 | $24.91 | 509900 |
| 2025-06-12 | 10.08 | $25.79 | 456100 |
| 2025-06-11 | 10.59 | $26.00 | 698000 |
| 2025-06-10 | 10.89 | $26.53 | 591836 |
| 2025-06-09 | 10.79 | $26.26 | 546220 |
| 2025-06-06 | 10.93 | $25.90 | 578200 |
| 2025-06-05 | 11.24 | $25.47 | 406235 |
| 2025-06-04 | 11.71 | $25.59 | 485600 |
| 2025-06-03 | 12.21 | $26.00 | 700200 |
| 2025-06-02 | 12.76 | $25.56 | 726600 |
| 2025-05-30 | 13.42 | $25.83 | 1.1M |
| 2025-05-29 | 14.11 | $25.05 | 414724 |
| 2025-05-28 | 14.01 | $24.91 | 362200 |
| 2025-05-27 | 14.02 | $25.22 | 304600 |
| 2025-05-23 | 13.97 | $24.57 | 279700 |
| 2025-05-22 | 13.42 | $24.61 | 277800 |
| 2025-05-21 | 12.85 | $24.70 | 318439 |
| 2025-05-20 | 12.64 | $25.56 | 259322 |
| 2025-05-19 | 12.86 | $25.72 | 373500 |
| 2025-05-16 | 13.10 | $25.84 | 443016 |
| 2025-05-15 | 13.24 | $25.87 | 217525 |
| 2025-05-14 | 13.36 | $25.76 | 347515 |
| 2025-05-13 | 13.48 | $25.87 | 320249 |
| 2025-05-12 | 13.68 | $25.66 | 416902 |
| 2025-05-09 | 13.88 | $24.75 | 228000 |
| 2025-05-08 | 14.41 | $24.92 | 357505 |
| 2025-05-07 | 14.97 | $24.17 | 237520 |
| 2025-05-06 | 15.17 | $24.28 | 362711 |
| 2025-05-05 | 15.25 | $24.37 | 211415 |
| 2025-05-02 | 15.90 | $24.48 | 226428 |
| 2025-05-01 | 16.43 | $23.96 | 345400 |
| 2025-04-30 | 16.70 | $23.71 | 364400 |
| 2025-04-29 | 16.80 | $24.05 | 307200 |
| 2025-04-28 | 16.98 | $23.68 | 533100 |
| 2025-04-25 | 16.83 | $23.73 | 574332 |
| 2025-04-24 | 16.68 | $23.87 | 531730 |
| 2025-04-23 | 17.13 | $23.69 | 417212 |
| 2025-04-22 | 17.78 | $23.23 | 435100 |
| 2025-04-21 | 17.66 | $22.50 | 388100 |
| 2025-04-17 | 17.52 | $22.95 | 564100 |
| 2025-04-16 | 17.71 | $22.85 | 463421 |
| 2025-04-15 | 17.65 | $22.53 | 445907 |
| 2025-04-14 | 17.60 | $22.26 | 525721 |
| 2025-04-11 | 17.54 | $22.04 | 537446 |
| 2025-04-10 | 17.28 | $22.01 | 621823 |
| 2025-04-09 | 17.00 | $23.62 | 1.1M |
| 2025-04-08 | 16.76 | $22.24 | 670700 |
| 2025-04-07 | 15.95 | $22.56 | 835800 |
| 2025-04-04 | 15.09 | $22.69 | 816300 |
| 2025-04-03 | 14.32 | $23.58 | 787823 |
| 2025-04-02 | 14.21 | $25.80 | 481701 |
| 2025-04-01 | 14.64 | $25.50 | 374514 |
| 2025-03-31 | 15.09 | $25.73 | 458600 |
| 2025-03-28 | 15.83 | $25.49 | 312921 |
| 2025-03-27 | 16.64 | $26.08 | 394619 |
| 2025-03-26 | 17.10 | $26.20 | 267314 |
| 2025-03-25 | 17.55 | $26.47 | 327605 |
| 2025-03-24 | 18.02 | $26.63 | 348509 |
| 2025-03-21 | 18.50 | $25.96 | 1.2M |
| 2025-03-20 | 18.50 | $26.08 | 379000 |
| 2025-03-19 | 18.60 | $26.32 | 533600 |
| 2025-03-18 | 18.91 | $26.18 | 591732 |
| 2025-03-17 | 19.23 | $26.19 | 325023 |
| 2025-03-14 | 19.16 | $25.95 | 299400 |
| 2025-03-13 | 18.77 | $25.43 | 385000 |
| 2025-03-12 | 18.36 | $25.51 | 473500 |
| 2025-03-11 | 17.93 | $25.31 | 511185 |
| 2025-03-10 | 16.95 | $25.41 | 680412 |
| 2025-03-07 | 15.98 | $26.28 | 680904 |
| 2025-03-06 | 15.21 | $26.52 | 411600 |
| 2025-03-05 | 14.66 | $27.03 | 497600 |
| 2025-03-04 | 14.30 | $27.23 | 627600 |
| 2025-03-03 | 14.04 | $28.14 | 435617 |
| 2025-02-28 | 14.29 | $28.28 | 754848 |
| 2025-02-27 | 14.73 | $27.91 | 259700 |
| 2025-02-26 | 14.97 | $27.83 | 453700 |
| 2025-02-25 | 15.02 | $27.97 | 278000 |
| 2025-02-24 | 15.08 | $27.91 | 569500 |
| 2025-02-21 | 15.59 | $28.17 | 371200 |
| 2025-02-20 | 16.30 | $29.14 | 318806 |
| 2025-02-19 | 16.91 | $29.23 | 330500 |
| 2025-02-18 | 17.56 | $29.43 | 326935 |
| 2025-02-14 | 17.89 | $29.25 | 200900 |
| 2025-02-13 | 18.25 | $29.35 | 379100 |
| 2025-02-12 | 18.88 | $29.11 | 596741 |
| 2025-02-11 | 18.77 | $30.02 | 470900 |
| 2025-02-10 | 18.49 | $29.19 | 376328 |
| 2025-02-07 | 18.59 | $29.09 | 357610 |
| 2025-02-06 | 18.77 | $29.31 | 331240 |
| 2025-02-05 | 18.52 | $29.16 | 459500 |
| 2025-02-04 | 18.39 | $28.57 | 332837 |
| 2025-02-03 | 18.57 | $27.79 | 366000 |
| 2025-01-31 | 19.01 | $28.45 | 506700 |
| 2025-01-30 | 18.87 | $28.30 | 333348 |
| 2025-01-29 | 18.72 | $28.25 | 466146 |
| 2025-01-28 | 18.69 | $28.39 | 660165 |
| 2025-01-27 | 18.66 | $27.20 | 406400 |
| 2025-01-24 | 19.56 | $26.73 | 273600 |
| 2025-01-23 | 20.37 | $26.73 | 373520 |
| 2025-01-22 | 21.12 | $26.77 | 364300 |
| 2025-01-21 | 22.04 | $27.16 | 358100 |
| 2025-01-17 | 23.02 | $27.08 | 343503 |
| 2025-01-16 | 23.73 | $26.75 | 292000 |
| 2025-01-15 | 24.29 | $26.89 | 273262 |
| 2025-01-14 | 25.13 | $26.67 | 294649 |
| 2025-01-13 | 25.09 | $25.68 | 388149 |
| 2025-01-10 | 24.29 | $25.65 | 368700 |
| 2025-01-08 | 23.46 | $26.51 | 324309 |
| 2025-01-07 | 23.01 | $26.52 | 450109 |
| 2025-01-06 | 22.56 | $26.81 | 329800 |
| 2025-01-03 | 22.39 | $26.90 | 350000 |
| 2025-01-02 | 21.64 | $26.67 | 493400 |
| 2024-12-31 | 21.08 | $27.53 | 415100 |
| 2024-12-30 | 20.90 | $27.32 | 277611 |
| 2024-12-27 | 20.58 | $27.26 | 271900 |
| 2024-12-26 | 20.30 | $27.77 | 176600 |
| 2024-12-24 | 20.17 | $27.67 | 128438 |
| 2024-12-23 | 19.96 | $27.58 | 349801 |
| 2024-12-20 | 19.85 | $27.60 | 1.5M |
| 2024-12-19 | 19.73 | $26.64 | 501045 |
| 2024-12-18 | 19.60 | $26.66 | 465600 |
| 2024-12-17 | 19.48 | $28.22 | 460919 |
| 2024-12-16 | 20.36 | $29.17 | 320300 |
| 2024-12-13 | 21.22 | $28.89 | 361412 |
| 2024-12-12 | 22.21 | $29.10 | 324324 |
| 2024-12-11 | 22.82 | $29.65 | 479500 |
| 2024-12-10 | 22.98 | $29.49 | 395742 |
| 2024-12-09 | 23.22 | $29.63 | 248300 |
| 2024-12-06 | 23.21 | $30.04 | 254200 |
| 2024-12-05 | 23.33 | $29.81 | 292100 |
| 2024-12-04 | 23.31 | $29.98 | 328105 |
| 2024-12-03 | 23.35 | $29.70 | 219616 |
| 2024-12-02 | 23.32 | $30.05 | 629712 |
| 2024-11-29 | 23.29 | $29.96 | 231300 |
| 2024-11-27 | 23.12 | $30.28 | 267600 |
| 2024-11-26 | 22.65 | $30.37 | 279938 |
| 2024-11-25 | 22.01 | $30.90 | 474000 |
| 2024-11-22 | 21.01 | $30.57 | 290700 |
| 2024-11-21 | 20.32 | $30.01 | 460625 |
| 2024-11-20 | 19.78 | $29.26 | 297800 |
| 2024-11-19 | 19.55 | $29.31 | 227107 |
| 2024-11-18 | 19.39 | $29.36 | 188000 |
| 2024-11-15 | 18.77 | $29.50 | 343500 |
| 2024-11-14 | 18.12 | $29.62 | 677507 |
| 2024-11-13 | 17.14 | $29.81 | 392400 |
| 2024-11-12 | 15.78 | $29.92 | 471000 |
| 2024-11-11 | 14.42 | $30.12 | 498200 |
| 2024-11-08 | 12.99 | $29.38 | 553436 |
| 2024-11-07 | 11.85 | $29.23 | 588400 |
| 2024-11-06 | 10.59 | $30.46 | 1.6M |
| 2024-11-05 | 9.16 | $27.09 | 303001 |
| 2024-11-04 | 9.52 | $26.50 | 376000 |
| 2024-11-01 | 9.79 | $26.81 | 226322 |
| 2024-10-31 | 10.18 | $26.70 | 256700 |
| 2024-10-30 | 10.54 | $27.34 | 247600 |
| 2024-10-29 | 10.82 | $26.93 | 367736 |
| 2024-10-28 | 10.98 | $27.22 | 328300 |
| 2024-10-25 | 11.14 | $26.33 | 367323 |
| 2024-10-24 | 11.32 | $27.07 | 334900 |
| 2024-10-23 | 11.89 | $26.90 | 187816 |
| 2024-10-22 | 12.42 | $26.90 | 204008 |
| 2024-10-21 | 13.06 | $26.76 | 335936 |
| 2024-10-18 | 13.64 | $27.83 | 588700 |
| 2024-10-17 | 13.36 | $28.43 | 455400 |
| 2024-10-16 | 13.06 | $27.89 | 271500 |
| 2024-10-15 | 12.92 | $27.44 | 377834 |
| 2024-10-14 | 12.86 | $27.09 | 330826 |
| 2024-10-11 | 13.34 | $26.63 | 601000 |
| 2024-10-10 | 13.83 | $25.63 | 322400 |
| 2024-10-09 | 13.49 | $25.81 | 399701 |
| 2024-10-08 | 13.14 | $25.58 | 196100 |
| 2024-10-07 | 12.90 | $25.82 | 289100 |
| 2024-10-04 | 12.69 | $26.16 | 390813 |
| 2024-10-03 | 12.66 | $25.76 | 317200 |
| 2024-10-02 | 12.01 | $25.61 | 244501 |
| 2024-10-01 | 11.56 | $25.90 | 314839 |
| 2024-09-30 | 11.09 | $26.65 | 345600 |
| 2024-09-27 | 10.95 | $26.31 | 386637 |
| 2024-09-26 | 10.56 | $26.14 | 504606 |
| 2024-09-25 | 10.06 | $26.13 | 319027 |
| 2024-09-24 | 9.54 | $26.78 | 289800 |
| 2024-09-23 | 9.40 | $27.36 | 318800 |
| 2024-09-20 | 9.59 | $27.42 | 1.5M |
| 2024-09-19 | 9.86 | $28.23 | 459418 |
| 2024-09-18 | 10.35 | $27.37 | 453808 |
| 2024-09-17 | 10.86 | $27.28 | 265100 |
| 2024-09-16 | 11.08 | $27.07 | 449635 |
| 2024-09-13 | 11.65 | $27.11 | 456216 |
| 2024-09-12 | 12.06 | $26.31 | 248711 |
| 2024-09-11 | 11.96 | $26.17 | 292300 |
| 2024-09-10 | 11.76 | $26.58 | 385400 |
| 2024-09-09 | 11.71 | $26.54 | 409100 |
| 2024-09-06 | 11.89 | $26.46 | 552001 |
| 2024-09-05 | 12.15 | $27.02 | 324645 |
| 2024-09-04 | 12.77 | $27.17 | 391200 |
| 2024-09-03 | 13.35 | $27.21 | 398200 |
| 2024-08-30 | 13.96 | $27.36 | 243527 |
| 2024-08-29 | 14.66 | $27.23 | 224142 |
| 2024-08-28 | 15.39 | $27.20 | 233100 |
| 2024-08-27 | 16.13 | $26.85 | 226300 |
| 2024-08-26 | 16.29 | $27.42 | 396132 |
| 2024-08-23 | 16.06 | $27.60 | 583916 |
| 2024-08-22 | 15.96 | $25.88 | 233600 |
| 2024-08-21 | 16.78 | $25.85 | 249000 |
| 2024-08-20 | 17.52 | $25.67 | 381100 |
| 2024-08-19 | 18.35 | $26.18 | 526300 |
| 2024-08-16 | 19.13 | $26.21 | 373800 |
| 2024-08-15 | 19.96 | $25.98 | 291127 |
| 2024-08-14 | 20.77 | $25.42 | 196338 |
| 2024-08-13 | 21.59 | $25.61 | 302700 |
| 2024-08-12 | 22.42 | $25.17 | 250531 |
| 2024-08-09 | 23.35 | $25.48 | 268900 |
| 2024-08-08 | 24.47 | $25.74 | 325200 |
| 2024-08-07 | 25.69 | $25.05 | 560600 |
| 2024-08-06 | 26.98 | $25.06 | 434705 |
| 2024-08-05 | 27.84 | $24.85 | 717739 |
| 2024-08-02 | 28.53 | $25.45 | 680700 |
| 2024-08-01 | 29.99 | $26.60 | 515231 |
| 2024-07-31 | 30.63 | $27.84 | 483543 |
| 2024-07-30 | 30.25 | $27.86 | 676043 |
| 2024-07-29 | 30.02 | $27.92 | 528200 |
| 2024-07-26 | 28.94 | $28.70 | 584328 |
| 2024-07-25 | 27.37 | $28.66 | 777135 |
| 2024-07-24 | 25.81 | $27.89 | 453200 |
| 2024-07-23 | 24.26 | $28.57 | 586300 |
| 2024-07-22 | 22.63 | $28.05 | 499200 |
| 2024-07-19 | 21.19 | $27.50 | 599638 |
| 2024-07-18 | 19.43 | $27.46 | 701104 |
| 2024-07-17 | 17.57 | $27.99 | 882400 |
| 2024-07-16 | 15.53 | $27.62 | 970100 |
| 2024-07-15 | 13.52 | $26.45 | 561000 |
| 2024-07-12 | 11.83 | $25.54 | 618348 |
| 2024-07-11 | 10.33 | $25.63 | 688000 |
| 2024-07-10 | 8.89 | $24.46 | 440402 |
| 2024-07-09 | 8.17 | $23.67 | 451906 |
| 2024-07-08 | 8.05 | $23.25 | 273538 |
| 2024-07-05 | 8.14 | $23.00 | 263649 |
| 2024-07-03 | 8.32 | $23.25 | 142303 |
| 2024-07-02 | 8.20 | $23.70 | 218000 |
| 2024-07-01 | 7.93 | $23.40 | 442115 |
| 2024-06-28 | 7.65 | $23.64 | 647700 |
| 2024-06-27 | 7.09 | $23.22 | 202500 |
| 2024-06-26 | 7.07 | $22.83 | 230700 |
| 2024-06-25 | 7.34 | $22.62 | 294577 |
| 2024-06-24 | 7.37 | $22.99 | 314046 |
| 2024-06-21 | 7.41 | $22.47 | 1.2M |
| 2024-06-20 | 7.68 | $22.59 | 318700 |
| 2024-06-18 | 7.90 | $22.41 | 415700 |
| 2024-06-17 | 8.31 | $22.66 | 452236 |
| 2024-06-14 | 8.58 | $22.34 | 481600 |
| 2024-06-13 | 8.93 | $22.78 | 272634 |
| 2024-06-12 | 9.14 | $23.17 | 498000 |
| 2024-06-11 | 8.95 | $22.41 | 384200 |
| 2024-06-10 | 8.90 | $22.28 | 362704 |
| 2024-06-07 | 8.76 | $22.74 | 465500 |
| 2024-06-06 | 9.15 | $22.96 | 202743 |
| 2024-06-05 | 9.61 | $22.76 | 178700 |
| 2024-06-04 | 9.99 | $22.74 | 202600 |
| 2024-06-03 | 10.48 | $23.18 | 268000 |
| 2024-05-31 | 10.70 | $23.67 | 550800 |
| 2024-05-30 | 11.10 | $22.79 | 329041 |
| 2024-05-29 | 10.96 | $22.34 | 347349 |
| 2024-05-28 | 10.38 | $22.99 | 501148 |
| 2024-05-24 | 10.33 | $23.21 | 199100 |
| 2024-05-23 | 10.11 | $23.16 | 307529 |
| 2024-05-22 | 10.04 | $23.84 | 378800 |
| 2024-05-21 | 10.30 | $24.07 | 296700 |
| 2024-05-20 | 10.55 | $24.05 | 255421 |
| 2024-05-17 | 10.63 | $24.41 | 501104 |
| 2024-05-16 | 10.65 | $24.07 | 265200 |
| 2024-05-15 | 10.78 | $24.11 | 526800 |
| 2024-05-14 | 10.92 | $24.04 | 246543 |
| 2024-05-13 | 11.18 | $24.09 | 289624 |
| 2024-05-10 | 11.29 | $24.30 | 392000 |
| 2024-05-09 | 11.20 | $24.47 | 273129 |
| 2024-05-08 | 11.14 | $24.29 | 193600 |
| 2024-05-07 | 11.22 | $24.23 | 253981 |
| 2024-05-06 | 10.90 | $24.69 | 506000 |
| 2024-05-03 | 10.56 | $24.12 | 241435 |
| 2024-05-02 | 10.55 | $23.91 | 384800 |
| 2024-05-01 | 10.81 | $23.51 | 353600 |
| 2024-04-30 | 11.08 | $23.07 | 383245 |
| 2024-04-29 | 11.46 | $23.56 | 603000 |
| 2024-04-26 | 11.86 | $23.38 | 547139 |
| 2024-04-25 | 12.29 | $23.64 | 564100 |
| 2024-04-24 | 12.93 | $23.92 | 331200 |
| 2024-04-23 | 13.47 | $24.01 | 620414 |
| 2024-04-22 | 14.03 | $23.18 | 505632 |
| 2024-04-19 | 14.31 | $22.79 | 857329 |
| 2024-04-18 | 14.26 | $22.47 | 421703 |
| 2024-04-17 | 13.83 | $22.06 | 255600 |
| 2024-04-16 | 13.22 | $22.05 | 288300 |
| 2024-04-15 | 12.41 | $22.25 | 355010 |
| 2024-04-12 | 11.63 | $22.51 | 313400 |
| 2024-04-11 | 10.93 | $22.58 | 370303 |
| 2024-04-10 | 10.22 | $22.67 | 663325 |
| 2024-04-09 | 9.64 | $24.38 | 349643 |
| 2024-04-08 | 10.15 | $24.23 | 294315 |
| 2024-04-05 | 10.51 | $23.98 | 250800 |
| 2024-04-04 | 10.67 | $23.90 | 545716 |
| 2024-04-03 | 10.85 | $23.96 | 360539 |
| 2024-04-02 | 10.88 | $24.19 | 494333 |
| 2024-04-01 | 10.97 | $24.76 | 357897 |
| 2024-03-28 | 11.48 | $25.39 | 311700 |
| 2024-03-27 | 11.65 | $25.37 | 367200 |
| 2024-03-26 | 12.08 | $24.30 | 671000 |
| 2024-03-25 | 12.51 | $24.58 | 246100 |
| 2024-03-22 | 13.16 | $24.90 | 402629 |
| 2024-03-21 | 13.66 | $25.22 | 512300 |
| 2024-03-20 | 14.14 | $24.72 | 440724 |
| 2024-03-19 | 14.85 | $23.90 | 330035 |
| 2024-03-18 | 14.87 | $23.80 | 323300 |
| 2024-03-15 | 14.86 | $23.98 | 1.5M |
| 2024-03-14 | 14.75 | $23.61 | 628000 |
| 2024-03-13 | 14.63 | $24.45 | 209349 |
| 2024-03-12 | 15.16 | $24.44 | 324200 |
| 2024-03-11 | 15.72 | $24.83 | 209700 |
| 2024-03-08 | 16.35 | $25.11 | 301505 |
| 2024-03-07 | 16.88 | $25.14 | 410700 |
| 2024-03-06 | 17.51 | $24.98 | 415215 |
| 2024-03-05 | 18.29 | $24.78 | 413700 |
| 2024-03-04 | 18.97 | $23.66 | 273122 |
| 2024-03-01 | 19.29 | $24.03 | 272006 |
| 2024-02-29 | 19.38 | $24.14 | 304600 |
| 2024-02-28 | 19.64 | $23.59 | 262800 |
| 2024-02-27 | 19.37 | $23.98 | 234700 |
| 2024-02-26 | 19.25 | $23.87 | 246940 |
| 2024-02-23 | 19.01 | $23.97 | 365423 |
| 2024-02-22 | 18.90 | $24.05 | 325800 |
| 2024-02-21 | 18.77 | $24.23 | 412100 |
| 2024-02-20 | 18.83 | $24.54 | 253411 |
| 2024-02-16 | 19.11 | $25.03 | 298600 |
| 2024-02-15 | 19.63 | $25.45 | 420400 |
| 2024-02-14 | 20.18 | $24.51 | 421512 |
| 2024-02-13 | 20.27 | $24.31 | 664100 |
| 2024-02-12 | 20.20 | $25.34 | 432749 |
| 2024-02-09 | 20.63 | $24.72 | 318100 |
| 2024-02-08 | 20.39 | $24.31 | 377948 |
| 2024-02-07 | 19.85 | $24.20 | 445400 |
| 2024-02-06 | 19.19 | $24.23 | 494633 |
| 2024-02-05 | 18.73 | $24.18 | 543000 |
| 2024-02-02 | 18.03 | $24.10 | 567100 |
| 2024-02-01 | 17.21 | $23.95 | 947700 |
| 2024-01-31 | 16.44 | $24.56 | 486806 |
| 2024-01-30 | 16.24 | $26.34 | 310500 |
| 2024-01-29 | 17.09 | $26.43 | 485600 |
| 2024-01-26 | 17.90 | $26.16 | 617900 |
| 2024-01-25 | 18.76 | $26.32 | 517130 |
| 2024-01-24 | 19.69 | $26.61 | 328244 |
| 2024-01-23 | 20.18 | $26.70 | 249200 |
| 2024-01-22 | 20.70 | $27.01 | 459006 |
| 2024-01-19 | 21.41 | $26.24 | 379000 |
| 2024-01-18 | 22.39 | $25.79 | 194313 |
| 2024-01-17 | 23.14 | $25.64 | 267145 |
| 2024-01-16 | 23.88 | $25.93 | 296814 |
| 2024-01-12 | 25.07 | $26.53 | 254200 |
| 2024-01-11 | 26.10 | $26.97 | 574044 |
| 2024-01-10 | 27.19 | $27.19 | 320607 |
| 2024-01-09 | 28.54 | $27.21 | 310230 |
| 2024-01-08 | 29.40 | $27.48 | 252000 |
| 2024-01-05 | 30.29 | $27.04 | 403812 |
| 2024-01-04 | 31.22 | $27.22 | 420900 |
| 2024-01-03 | 31.83 | $27.09 | 435536 |
| 2024-01-02 | 32.47 | $28.07 | 434800 |
| 2023-12-29 | 32.40 | $28.46 | 476132 |
| 2023-12-28 | 32.25 | $28.75 | 246320 |
| 2023-12-27 | 31.88 | $28.62 | 241340 |
| 2023-12-26 | 31.20 | $28.72 | 254900 |
| 2023-12-22 | 30.49 | $28.32 | 299005 |
| 2023-12-21 | 29.84 | $28.18 | 699982 |
| 2023-12-20 | 29.16 | $28.04 | 843637 |
| 2023-12-19 | 28.26 | $29.17 | 426904 |
| 2023-12-18 | 26.78 | $28.79 | 622608 |
| 2023-12-15 | 25.13 | $29.01 | 2.3M |
| 2023-12-14 | 23.42 | $29.28 | 1.3M |
| 2023-12-13 | 21.62 | $27.87 | 750640 |
| 2023-12-12 | 20.25 | $26.13 | 364800 |
| 2023-12-11 | 19.36 | $26.35 | 358800 |
| 2023-12-08 | 18.41 | $26.24 | 482500 |
| 2023-12-07 | 17.43 | $25.85 | 546200 |
| 2023-12-06 | 16.64 | $25.17 | 547040 |
| 2023-12-05 | 15.81 | $25.06 | 441120 |
| 2023-12-04 | 15.28 | $25.22 | 389600 |
| 2023-12-01 | 14.73 | $24.85 | 505035 |
| 2023-11-30 | 14.39 | $23.24 | 494400 |
| 2023-11-29 | 14.79 | $23.30 | 452906 |
| 2023-11-28 | 15.15 | $23.04 | 295200 |
| 2023-11-27 | 15.92 | $22.92 | 224300 |
| 2023-11-24 | 16.66 | $22.97 | 82900 |
| 2023-11-22 | 17.46 | $23.04 | 183800 |
| 2023-11-21 | 18.30 | $22.87 | 182600 |
| 2023-11-20 | 19.19 | $23.61 | 200141 |
| 2023-11-17 | 19.81 | $23.66 | 401000 |
| 2023-11-16 | 20.47 | $23.61 | 393204 |
| 2023-11-15 | 19.68 | $24.12 | 554300 |
| 2023-11-14 | 18.71 | $23.70 | 650400 |
| 2023-11-13 | 17.87 | $21.92 | 281700 |
| 2023-11-10 | 18.02 | $21.45 | 246014 |
| 2023-11-09 | 18.45 | $21.37 | 303530 |
| 2023-11-08 | 18.87 | $21.98 | 200745 |
| 2023-11-07 | 18.77 | $22.41 | 240900 |
| 2023-11-06 | 18.39 | $22.63 | 372047 |
| 2023-11-03 | 17.60 | $23.02 | 892800 |
| 2023-11-02 | 16.78 | $21.62 | 389900 |
| 2023-11-01 | 16.89 | $20.36 | 471400 |
| 2023-10-31 | 17.28 | $20.21 | 467231 |
| 2023-10-30 | 17.55 | $19.96 | 407600 |
| 2023-10-27 | 17.87 | $20.09 | 535800 |
| 2023-10-26 | 18.20 | $20.12 | 392100 |
| 2023-10-25 | 18.47 | $19.60 | 609712 |
| 2023-10-24 | 18.05 | $19.59 | 501917 |
| 2023-10-23 | 17.90 | $19.74 | 979400 |
| 2023-10-20 | 17.96 | $20.00 | 710900 |
| 2023-10-19 | 17.72 | $20.34 | 404704 |
| 2023-10-18 | 17.87 | $20.62 | 322500 |
| 2023-10-17 | 18.30 | $21.32 | 451711 |
| 2023-10-16 | 18.49 | $20.93 | 487000 |
| 2023-10-13 | 18.11 | $20.65 | 334200 |
| 2023-10-12 | 17.72 | $21.27 | 372539 |
| 2023-10-11 | 17.59 | $21.83 | 270300 |
| 2023-10-10 | 18.14 | $21.84 | 270907 |
| 2023-10-09 | 18.56 | $21.77 | 252400 |
| 2023-10-06 | 18.72 | $21.69 | 363600 |
| 2023-10-05 | 18.89 | $21.60 | 728635 |
| 2023-10-04 | 18.62 | $21.28 | 355600 |
| 2023-10-03 | 17.96 | $21.20 | 411400 |
| 2023-10-02 | 17.27 | $21.59 | 520127 |
| 2023-09-29 | 16.93 | $21.96 | 431533 |
| 2023-09-28 | 16.90 | $21.63 | 489800 |
| 2023-09-27 | 16.50 | $21.51 | 329900 |
| 2023-09-26 | 16.01 | $21.70 | 400136 |
| 2023-09-25 | 15.68 | $22.16 | 340900 |
| 2023-09-22 | 15.25 | $21.86 | 457722 |
| 2023-09-21 | 14.33 | $21.61 | 378407 |
| 2023-09-20 | 13.42 | $22.13 | 277310 |
| 2023-09-19 | 12.86 | $22.35 | 327500 |
| 2023-09-18 | 12.27 | $22.37 | 431300 |
| 2023-09-15 | 11.88 | $22.91 | 2.2M |
| 2023-09-14 | 11.65 | $22.85 | 510029 |
| 2023-09-13 | 11.28 | $22.62 | 431616 |
| 2023-09-12 | 10.90 | $22.90 | 420900 |
| 2023-09-11 | 10.67 | $22.77 | 529349 |
| 2023-09-08 | 10.49 | $23.03 | 318600 |
| 2023-09-07 | 10.39 | $22.95 | 404607 |
| 2023-09-06 | 10.45 | $23.16 | 364300 |
| 2023-09-05 | 10.67 | $23.68 | 484113 |
| 2023-09-01 | 11.06 | $24.25 | 509909 |
| 2023-08-31 | 11.48 | $23.61 | 538137 |
| 2023-08-30 | 11.56 | $23.28 | 292449 |
| 2023-08-29 | 11.60 | $23.42 | 345900 |
| 2023-08-28 | 11.64 | $23.19 | 393000 |
| 2023-08-25 | 11.96 | $23.04 | 333603 |
| 2023-08-24 | 12.10 | $23.08 | 453700 |
| 2023-08-23 | 12.44 | $23.03 | 470400 |
| 2023-08-22 | 12.55 | $22.45 | 500900 |
| 2023-08-21 | 12.55 | $23.01 | 476400 |
| 2023-08-18 | 12.68 | $22.84 | 475432 |
| 2023-08-17 | 12.90 | $23.18 | 493400 |
| 2023-08-16 | 13.26 | $22.78 | 637200 |
| 2023-08-15 | 13.36 | $22.35 | 477700 |
| 2023-08-14 | 13.33 | $23.00 | 430504 |
| 2023-08-11 | 13.54 | $23.46 | 426900 |
| 2023-08-10 | 14.12 | $23.40 | 540800 |
| 2023-08-09 | 14.72 | $23.28 | 584000 |
| 2023-08-08 | 15.31 | $23.80 | 580927 |
| 2023-08-07 | 15.93 | $24.34 | 375600 |
| 2023-08-04 | 16.54 | $23.95 | 582400 |
| 2023-08-03 | 17.38 | $23.60 | 780327 |
| 2023-08-02 | 18.19 | $23.70 | 787825 |
| 2023-08-01 | 19.08 | $24.29 | 1.1M |
| 2023-07-31 | 19.74 | $24.71 | 1.2M |
| 2023-07-28 | 20.12 | $25.27 | 1.2M |
| 2023-07-27 | 20.11 | $26.67 | 698400 |
| 2023-07-26 | 18.97 | $27.01 | 461300 |
| 2023-07-25 | 17.87 | $25.92 | 515844 |
| 2023-07-24 | 17.02 | $26.36 | 438137 |
| 2023-07-21 | 16.13 | $25.94 | 634409 |
| 2023-07-20 | 15.29 | $26.00 | 900700 |
| 2023-07-19 | 14.31 | $26.14 | 741700 |
| 2023-07-18 | 13.27 | $25.28 | 1.1M |
| 2023-07-17 | 12.52 | $23.87 | 273500 |
| 2023-07-14 | 12.45 | $23.38 | 424618 |
| 2023-07-13 | 12.38 | $24.00 | 783400 |
| 2023-07-12 | 11.84 | $23.65 | 734532 |
| 2023-07-11 | 11.46 | $22.80 | 393408 |
| 2023-07-10 | 11.76 | $22.54 | 334400 |
| 2023-07-07 | 12.06 | $22.41 | 629500 |
| 2023-07-06 | 12.54 | $21.88 | 550405 |
| 2023-07-05 | 12.81 | $22.28 | 388843 |
| 2023-07-03 | 13.47 | $22.47 | 196900 |
| 2023-06-30 | 13.99 | $22.10 | 512690 |
| 2023-06-29 | 14.53 | $22.50 | 452925 |
| 2023-06-28 | 15.27 | $21.48 | 300510 |
| 2023-06-27 | 15.45 | $21.67 | 350600 |
| 2023-06-26 | 15.63 | $21.37 | 533019 |
| 2023-06-23 | 15.82 | $20.99 | 2.2M |
| 2023-06-22 | 16.01 | $21.81 | 412100 |
| 2023-06-21 | 16.63 | $22.43 | 366700 |
| 2023-06-20 | 17.13 | $22.90 | 464710 |
| 2023-06-16 | 17.66 | $22.84 | 1.1M |
| 2023-06-15 | 18.09 | $23.20 | 481538 |
| 2023-06-14 | 18.60 | $22.84 | 467202 |
| 2023-06-13 | 19.07 | $23.85 | 447400 |
| 2023-06-12 | 19.12 | $23.31 | 413216 |
| 2023-06-09 | 19.17 | $23.49 | 439100 |
| 2023-06-08 | 19.07 | $23.78 | 434125 |
| 2023-06-07 | 19.11 | $23.79 | 850000 |
| 2023-06-06 | 18.92 | $23.45 | 678300 |
| 2023-06-05 | 18.90 | $21.92 | 537031 |
| 2023-06-02 | 19.40 | $22.50 | 670100 |
| 2023-06-01 | 19.96 | $20.99 | 469124 |
| 2023-05-31 | 20.85 | $20.68 | 937615 |
| 2023-05-30 | 21.65 | $21.30 | 569032 |
| 2023-05-26 | 22.60 | $21.31 | 503949 |
| 2023-05-25 | 23.68 | $21.10 | 521500 |
| 2023-05-24 | 24.89 | $21.20 | 520233 |
| 2023-05-23 | 26.13 | $21.42 | 670300 |
| 2023-05-22 | 27.50 | $21.02 | 408656 |
| 2023-05-19 | 28.59 | $20.34 | 794241 |
| 2023-05-18 | 29.63 | $20.95 | 795300 |
| 2023-05-17 | 30.92 | $20.85 | 1.4M |
| 2023-05-16 | 32.21 | $19.10 | 524800 |
| 2023-05-15 | 32.92 | $19.53 | 541029 |
| 2023-05-12 | 33.63 | $19.07 | 403444 |
| 2023-05-11 | 34.07 | $18.97 | 619300 |
| 2023-05-10 | 34.66 | $19.72 | 429931 |
| 2023-05-09 | 35.49 | $19.71 | 780606 |
| 2023-05-08 | 35.89 | $19.84 | 945037 |
| 2023-05-05 | 36.45 | $20.33 | 1.1M |
| 2023-05-04 | 36.62 | $18.83 | 997200 |
| 2023-05-03 | 35.84 | $19.23 | 876800 |
| 2023-05-02 | 35.34 | $19.71 | 1.9M |
| 2023-05-01 | 34.83 | $20.76 | 1.1M |
| 2023-04-28 | 34.84 | $22.19 | 1.7M |
| 2023-04-27 | 35.10 | $21.45 | 718200 |
| 2023-04-26 | 34.72 | $21.31 | 630338 |
| 2023-04-25 | 34.29 | $21.22 | 863700 |
| 2023-04-24 | 33.85 | $22.56 | 808603 |
| 2023-04-21 | 33.92 | $22.72 | 689022 |
| 2023-04-20 | 33.84 | $22.59 | 546208 |
| 2023-04-19 | 33.77 | $23.04 | 1.2M |
| 2023-04-18 | 33.74 | $22.61 | 924833 |
| 2023-04-17 | 33.61 | $23.07 | 1.3M |
| 2023-04-14 | 33.35 | $22.50 | 581300 |
| 2023-04-13 | 33.14 | $22.92 | 660700 |
| 2023-04-12 | 32.69 | $22.64 | 604200 |
| 2023-04-11 | 32.20 | $22.99 | 811700 |
| 2023-04-10 | 31.79 | $23.00 | 773000 |
| 2023-04-06 | 31.25 | $22.95 | 781000 |
| 2023-04-05 | 30.73 | $22.70 | 769800 |
| 2023-04-04 | 29.99 | $23.15 | 1.2M |
| 2023-04-03 | 29.26 | $23.63 | 788032 |
| 2023-03-31 | 28.64 | $23.70 | 1.4M |
| 2023-03-30 | 28.02 | $23.50 | 3.1M |
| 2023-03-29 | 27.37 | $24.48 | 688234 |
| 2023-03-28 | 26.88 | $24.56 | 395271 |
| 2023-03-27 | 26.30 | $24.44 | 611030 |
| 2023-03-24 | 25.74 | $24.19 | 1.3M |
| 2023-03-23 | 24.83 | $23.81 | 987800 |
| 2023-03-22 | 24.02 | $24.29 | 1.0M |
| 2023-03-21 | 23.32 | $26.30 | 1.3M |
| 2023-03-20 | 23.03 | $25.14 | 1.2M |
| 2023-03-17 | 22.55 | $25.20 | 3.3M |
| 2023-03-16 | 21.73 | $26.22 | 1.7M |
| 2023-03-15 | 20.85 | $24.84 | 1.4M |
| 2023-03-14 | 19.24 | $24.54 | 2.0M |
| 2023-03-13 | 17.62 | $21.31 | 3.2M |
| 2023-03-10 | 15.17 | $26.54 | 2.0M |
| 2023-03-09 | 13.47 | $26.86 | 972300 |
| 2023-03-08 | 12.13 | $28.57 | 522544 |
| 2023-03-07 | 11.28 | $28.43 | 580000 |
| 2023-03-06 | 10.56 | $29.50 | 782400 |
| 2023-03-03 | 10.27 | $29.79 | 683304 |
| 2023-03-02 | 9.73 | $29.79 | 610536 |
| 2023-03-01 | 9.17 | $30.37 | 440900 |
| 2023-02-28 | 9.33 | $30.51 | 807810 |
| 2023-02-27 | 9.49 | $30.35 | 416432 |
| 2023-02-24 | 9.86 | $30.51 | 530000 |
| 2023-02-23 | 9.74 | $30.78 | 528607 |
| 2023-02-22 | 9.89 | $30.66 | 720300 |
| 2023-02-21 | 9.52 | $31.11 | 804601 |
| 2023-02-17 | 9.31 | $31.99 | 603388 |
| 2023-02-16 | 9.68 | $31.85 | 507400 |
| 2023-02-15 | 10.17 | $32.82 | 546500 |
| 2023-02-14 | 10.69 | $32.14 | 701700 |
| 2023-02-13 | 10.95 | $32.49 | 525247 |
| 2023-02-10 | 11.26 | $32.21 | 578600 |
| 2023-02-09 | 11.74 | $32.34 | 666400 |
| 2023-02-08 | 12.17 | $33.29 | 719149 |
| 2023-02-07 | 11.98 | $33.50 | 729236 |
| 2023-02-06 | 11.87 | $32.97 | 587413 |
| 2023-02-03 | 11.86 | $33.36 | 916900 |
| 2023-02-02 | 11.83 | $33.32 | 925700 |
| 2023-02-01 | 11.98 | $32.42 | 1.0M |
| 2023-01-31 | 12.43 | $32.11 | 4.0M |
| 2023-01-30 | 13.01 | $32.39 | 900510 |
| 2023-01-27 | 13.45 | $32.65 | 1.4M |
| 2023-01-26 | 13.93 | $31.51 | 704900 |
| 2023-01-25 | 14.09 | $31.40 | 592700 |
| 2023-01-24 | 14.03 | $31.61 | 348524 |
| 2023-01-23 | 14.29 | $32.09 | 548700 |
| 2023-01-20 | 14.56 | $31.92 | 496339 |
| 2023-01-19 | 14.60 | $31.20 | 652732 |
| 2023-01-18 | 14.18 | $31.46 | 602800 |
| 2023-01-17 | 14.19 | $32.82 | 513620 |
| 2023-01-13 | 14.81 | $32.76 | 298902 |
| 2023-01-12 | 15.45 | $32.85 | 321400 |
| 2023-01-11 | 16.15 | $32.50 | 400044 |
| 2023-01-10 | 16.61 | $32.25 | 329532 |
| 2023-01-09 | 17.03 | $31.89 | 353449 |
| 2023-01-06 | 17.10 | $31.90 | 312638 |
| 2023-01-05 | 17.07 | $30.94 | 341800 |
| 2023-01-04 | 16.76 | $31.52 | 411900 |
| 2023-01-03 | 16.90 | $31.72 | 415800 |
| 2022-12-30 | 16.72 | $31.19 | 454884 |
| 2022-12-29 | 16.38 | $31.54 | 307648 |
| 2022-12-28 | 16.22 | $31.13 | 323200 |
| 2022-12-27 | 16.05 | $31.74 | 322500 |
| 2022-12-23 | 15.96 | $31.59 | 218500 |
| 2022-12-22 | 15.68 | $31.07 | 534300 |
| 2022-12-21 | 15.38 | $31.53 | 512000 |
| 2022-12-20 | 15.39 | $31.32 | 819500 |
| 2022-12-19 | 15.12 | $30.58 | 525200 |
| 2022-12-16 | 14.28 | $30.08 | 3.5M |
| 2022-12-15 | 13.38 | $29.60 | 1.1M |
| 2022-12-14 | 12.43 | $30.69 | 617920 |
| 2022-12-13 | 12.08 | $32.04 | 665500 |
| 2022-12-12 | 11.70 | $32.66 | 598746 |
| 2022-12-09 | 11.98 | $32.81 | 487700 |
| 2022-12-08 | 12.12 | $33.31 | 740523 |
| 2022-12-07 | 12.26 | $32.50 | 761412 |
| 2022-12-06 | 12.79 | $32.57 | 527600 |
| 2022-12-05 | 13.39 | $32.88 | 991009 |
| 2022-12-02 | 14.02 | $34.94 | 562600 |
| 2022-12-01 | 13.59 | $34.40 | 374900 |
| 2022-11-30 | 13.44 | $34.38 | 713600 |
| 2022-11-29 | 13.30 | $33.87 | 412929 |
| 2022-11-28 | 13.43 | $33.59 | 563200 |
| 2022-11-25 | 13.56 | $34.01 | 133700 |
| 2022-11-23 | 13.58 | $33.72 | 463218 |
| 2022-11-22 | 13.68 | $33.83 | 470630 |
| 2022-11-21 | 13.92 | $33.13 | 395227 |
| 2022-11-18 | 14.62 | $32.75 | 821000 |
| 2022-11-17 | 15.19 | $31.81 | 363511 |
| 2022-11-16 | 15.37 | $32.11 | 302500 |
| 2022-11-15 | 15.99 | $32.72 | 649300 |
| 2022-11-14 | 16.67 | $32.26 | 561500 |
| 2022-11-11 | 17.40 | $32.72 | 644128 |
| 2022-11-10 | 18.07 | $32.76 | 697800 |
| 2022-11-09 | 19.01 | $31.11 | 447700 |
| 2022-11-08 | 19.16 | $31.45 | 501041 |
| 2022-11-07 | 19.33 | $31.36 | 484204 |
| 2022-11-04 | 19.50 | $31.11 | 436043 |
| 2022-11-03 | 19.16 | $30.40 | 483524 |
| 2022-11-02 | 18.21 | $30.35 | 674449 |
| 2022-11-01 | 17.48 | $30.70 | 468200 |
| 2022-10-31 | 16.93 | $30.90 | 644800 |
| 2022-10-28 | 16.24 | $31.00 | 879108 |
| 2022-10-27 | 15.51 | $30.43 | 488600 |
| 2022-10-26 | 15.39 | $30.10 | 699200 |
| 2022-10-25 | 15.13 | $30.34 | 715100 |
| 2022-10-24 | 14.88 | $30.45 | 411239 |
| 2022-10-21 | 14.89 | $30.63 | 703332 |
| 2022-10-20 | 14.94 | $30.53 | 320100 |
| 2022-10-19 | 14.99 | $31.97 | 359715 |
| 2022-10-18 | 15.66 | $32.43 | 218300 |
| 2022-10-17 | 15.98 | $32.39 | 286349 |
| 2022-10-14 | 16.63 | $31.46 | 233118 |
| 2022-10-13 | 17.42 | $31.45 | 313140 |
| 2022-10-12 | 17.91 | $30.32 | 216129 |
| 2022-10-11 | 17.65 | $30.65 | 276600 |
| 2022-10-10 | 17.43 | $30.85 | 185400 |
| 2022-10-07 | 17.45 | $30.83 | 253600 |
| 2022-10-06 | 17.48 | $31.51 | 257300 |
| 2022-10-05 | 17.99 | $31.94 | 163400 |
| 2022-10-04 | 18.64 | $32.00 | 273139 |
| 2022-10-03 | 19.33 | $30.76 | 310100 |
| 2022-09-30 | 18.91 | $30.23 | 489522 |
| 2022-09-29 | 18.47 | $30.46 | 394900 |
| 2022-09-28 | 17.81 | $30.70 | 401707 |
| 2022-09-27 | 17.18 | $30.43 | 263200 |
| 2022-09-26 | 16.52 | $31.10 | 291800 |
| 2022-09-23 | 16.21 | $31.44 | 235708 |
| 2022-09-22 | 15.95 | $31.85 | 271711 |
| 2022-09-21 | 16.00 | $32.31 | 304137 |
| 2022-09-20 | 16.42 | $32.87 | 255300 |
| 2022-09-19 | 17.05 | $32.75 | 260900 |
| 2022-09-16 | 17.67 | $31.89 | 624100 |
| 2022-09-15 | 17.61 | $31.84 | 360000 |
| 2022-09-14 | 17.57 | $31.30 | 354813 |
| 2022-09-13 | 17.17 | $31.53 | 338335 |
| 2022-09-12 | 16.91 | $32.40 | 362700 |
| 2022-09-09 | 16.95 | $31.87 | 397221 |
| 2022-09-08 | 16.77 | $31.55 | 379904 |
| 2022-09-07 | 16.34 | $31.63 | 324000 |
| 2022-09-06 | 15.62 | $31.45 | 314600 |
| 2022-09-02 | 14.86 | $32.28 | 219300 |
| 2022-09-01 | 14.57 | $32.39 | 277900 |
| 2022-08-31 | 13.78 | $32.32 | 248045 |
| 2022-08-30 | 13.20 | $32.80 | 212326 |
| 2022-08-29 | 12.35 | $32.64 | 348314 |
| 2022-08-26 | 11.56 | $33.31 | 208300 |
| 2022-08-25 | 11.10 | $33.88 | 227349 |
| 2022-08-24 | 10.76 | $33.44 | 141047 |
| 2022-08-23 | 10.14 | $33.76 | 213400 |
| 2022-08-22 | 9.71 | $34.00 | 218704 |
| 2022-08-19 | 9.38 | $35.07 | 257239 |
| 2022-08-18 | 9.62 | $35.43 | 215528 |
| 2022-08-17 | 10.11 | $35.14 | 369200 |
| 2022-08-16 | 10.62 | $35.85 | 517316 |
| 2022-08-15 | 10.87 | $35.60 | 431645 |
| 2022-08-12 | 11.33 | $35.25 | 756800 |
| 2022-08-11 | 11.79 | $34.74 | 515200 |
| 2022-08-10 | 12.03 | $34.33 | 625300 |
| 2022-08-09 | 12.20 | $34.40 | 756618 |
| 2022-08-08 | 12.38 | $34.52 | 991546 |
| 2022-08-05 | 12.69 | $36.75 | 175200 |
| 2022-08-04 | 13.03 | $36.35 | 123013 |
| 2022-08-03 | 12.70 | $36.45 | 194507 |
| 2022-08-02 | 12.35 | $36.11 | 153132 |
| 2022-08-01 | 11.82 | $36.56 | 356101 |
| 2022-07-29 | 11.27 | $35.78 | 215529 |
| 2022-07-28 | 11.12 | $35.44 | 220300 |
| 2022-07-27 | 10.60 | $35.27 | 287100 |
| 2022-07-26 | 10.10 | $34.26 | 187600 |
| 2022-07-25 | 10.18 | $34.40 | 242707 |
| 2022-07-22 | 10.27 | $33.78 | 194200 |
| 2022-07-21 | 10.42 | $34.07 | 256621 |
| 2022-07-20 | 10.80 | $34.15 | 225600 |
| 2022-07-19 | 11.20 | $33.67 | 349100 |
| 2022-07-18 | 11.78 | $32.64 | 193031 |
| 2022-07-15 | 11.96 | $32.65 | 347600 |
| 2022-07-14 | 11.75 | $31.49 | 133700 |
| 2022-07-13 | 10.79 | $32.22 | 190412 |
| 2022-07-12 | 10.28 | $33.19 | 192823 |
| 2022-07-11 | 10.18 | $33.08 | 146048 |
| 2022-07-08 | 10.10 | $33.39 | 234336 |
| 2022-07-07 | 10.03 | $33.13 | 231400 |
| 2022-07-06 | 10.08 | $33.02 | 388727 |
| 2022-07-05 | 10.14 | $33.57 | 461441 |
| 2022-07-01 | 10.05 | $33.61 | 277700 |
| 2022-06-30 | 10.02 | $33.04 | 336920 |
| 2022-06-29 | 9.77 | $33.02 | 239322 |
| 2022-06-28 | 9.64 | $33.74 | 364600 |
| 2022-06-27 | 9.87 | $33.73 | 304529 |
| 2022-06-24 | 9.90 | $32.98 | 1.2M |
| 2022-06-23 | 9.94 | $32.85 | 238031 |
| 2022-06-22 | 9.92 | $33.50 | 253806 |
| 2022-06-21 | 10.10 | $33.30 | 297400 |
| 2022-06-17 | 10.49 | $32.62 | 1.1M |
| 2022-06-16 | 10.51 | $31.64 | 340643 |
| 2022-06-15 | 10.02 | $32.23 | 415813 |
| 2022-06-14 | 9.85 | $31.98 | 399312 |
| 2022-06-13 | 9.06 | $31.46 | 258100 |
| 2022-06-10 | 8.41 | $31.93 | 253600 |
| 2022-06-09 | 7.95 | $32.76 | 251243 |
| 2022-06-08 | 8.03 | $33.83 | 167516 |
| 2022-06-07 | 8.22 | $34.36 | 198600 |
| 2022-06-06 | 8.26 | $34.45 | 351218 |
| 2022-06-03 | 8.02 | $34.25 | 195813 |
| 2022-06-02 | 8.11 | $34.44 | 257885 |
| 2022-06-01 | 8.22 | $33.99 | 237220 |
| 2022-05-31 | 8.46 | $34.24 | 293348 |
| 2022-05-27 | 8.55 | $34.46 | 186800 |
| 2022-05-26 | 8.71 | $33.79 | 229523 |
| 2022-05-25 | 9.13 | $33.44 | 244800 |
| 2022-05-24 | 9.57 | $33.40 | 191100 |
| 2022-05-23 | 9.88 | $33.64 | 205300 |
| 2022-05-20 | 10.24 | $32.40 | 196207 |
| 2022-05-19 | 9.90 | $32.16 | 322000 |
| 2022-05-18 | 9.74 | $32.75 | 318200 |
| 2022-05-17 | 9.79 | $33.47 | 267913 |
| 2022-05-16 | 9.99 | $32.32 | 334322 |
| 2022-05-13 | 9.84 | $32.97 | 245100 |
| 2022-05-12 | 9.93 | $32.62 | 360600 |
| 2022-05-11 | 9.58 | $32.70 | 263535 |
| 2022-05-10 | 9.64 | $32.93 | 290700 |
| 2022-05-09 | 9.71 | $33.61 | 241619 |
| 2022-05-06 | 10.05 | $33.91 | 318315 |
| 2022-05-05 | 10.40 | $34.24 | 231200 |
| 2022-05-04 | 10.64 | $34.71 | 247333 |
| 2022-05-03 | 10.89 | $33.72 | 262600 |
| 2022-05-02 | 11.22 | $33.54 | 342900 |
| 2022-04-29 | 11.43 | $32.50 | 314008 |
| 2022-04-28 | 11.64 | $33.23 | 183100 |
| 2022-04-27 | 11.98 | $33.04 | 284600 |
| 2022-04-26 | 12.19 | $33.02 | 269624 |
| 2022-04-25 | 12.57 | $33.89 | 355248 |
| 2022-04-22 | 13.00 | $34.01 | 238000 |
| 2022-04-21 | 13.46 | $34.88 | 297200 |
| 2022-04-20 | 13.48 | $35.21 | 259549 |
| 2022-04-19 | 13.57 | $34.35 | 333130 |
| 2022-04-18 | 14.26 | $32.96 | 203100 |
| 2022-04-14 | 14.38 | $32.87 | 211236 |
| 2022-04-13 | 14.63 | $33.39 | 160500 |
| 2022-04-12 | 14.57 | $33.03 | 298200 |
| 2022-04-11 | 14.59 | $33.64 | 274300 |
| 2022-04-08 | 14.78 | $33.33 | 270729 |
| 2022-04-07 | 14.99 | $33.46 | 386810 |
| 2022-04-06 | 14.37 | $34.29 | 499800 |
| 2022-04-05 | 14.10 | $34.36 | 319508 |
| 2022-04-04 | 13.83 | $34.51 | 269400 |
| 2022-04-01 | 13.53 | $34.34 | 678836 |
| 2022-03-31 | 13.51 | $35.02 | 502601 |
| 2022-03-30 | 13.85 | $35.79 | 634322 |
| 2022-03-29 | 14.54 | $36.06 | 341500 |
| 2022-03-28 | 15.06 | $35.48 | 211719 |
| 2022-03-25 | 15.37 | $36.00 | 186800 |
| 2022-03-24 | 15.68 | $35.03 | 209600 |
| 2022-03-23 | 15.51 | $34.47 | 325912 |
| 2022-03-22 | 15.39 | $35.79 | 190300 |
| 2022-03-21 | 15.77 | $35.54 | 301629 |
| 2022-03-18 | 15.91 | $35.82 | 1.7M |
| 2022-03-17 | 16.07 | $35.92 | 344506 |
| 2022-03-16 | 16.44 | $36.61 | 396702 |
| 2022-03-15 | 16.84 | $35.22 | 649244 |
| 2022-03-14 | 17.03 | $35.73 | 725900 |
| 2022-03-11 | 17.35 | $34.94 | 384000 |
| 2022-03-10 | 17.42 | $34.68 | 436512 |
| 2022-03-09 | 16.97 | $33.51 | 631800 |
| 2022-03-08 | 16.03 | $32.43 | 487114 |
| 2022-03-07 | 14.77 | $32.57 | 368400 |
| 2022-03-04 | 13.48 | $33.75 | 375900 |
| 2022-03-03 | 12.36 | $35.96 | 535729 |
| 2022-03-02 | 11.96 | $36.03 | 361400 |
| 2022-03-01 | 11.43 | $34.60 | 658300 |
| 2022-02-28 | 10.87 | $36.65 | 574200 |
| 2022-02-25 | 11.31 | $36.80 | 562337 |
| 2022-02-24 | 11.77 | $35.51 | 289000 |
| 2022-02-23 | 11.26 | $36.43 | 246800 |
| 2022-02-22 | 11.67 | $37.13 | 231800 |
| 2022-02-18 | 11.93 | $37.21 | 253700 |
| 2022-02-17 | 12.36 | $36.77 | 175700 |
| 2022-02-16 | 12.69 | $37.91 | 162206 |
| 2022-02-15 | 12.70 | $37.68 | 324147 |
| 2022-02-14 | 12.59 | $37.01 | 308528 |
| 2022-02-11 | 12.85 | $36.98 | 370449 |
| 2022-02-10 | 13.10 | $37.25 | 285548 |
| 2022-02-09 | 13.07 | $37.42 | 371615 |
| 2022-02-08 | 13.03 | $37.81 | 579332 |
| 2022-02-07 | 13.00 | $36.24 | 223000 |
| 2022-02-04 | 13.39 | $35.86 | 331700 |
| 2022-02-03 | 13.58 | $35.78 | 319800 |
| 2022-02-02 | 13.89 | $36.26 | 326500 |
| 2022-02-01 | 14.47 | $36.57 | 246347 |
| 2022-01-31 | 15.05 | $36.50 | 310321 |
| 2022-01-28 | 15.67 | $36.69 | 325500 |
| 2022-01-27 | 16.33 | $36.67 | 278100 |
| 2022-01-26 | 16.82 | $37.52 | 309908 |
| 2022-01-25 | 16.93 | $37.72 | 488948 |
| 2022-01-24 | 17.52 | $37.71 | 507300 |
| 2022-01-21 | 18.06 | $37.15 | 629310 |
| 2022-01-20 | 18.54 | $37.07 | 475100 |
| 2022-01-19 | 18.91 | $37.38 | 343500 |
| 2022-01-18 | 19.00 | $38.67 | 529911 |
| 2022-01-14 | 18.98 | $39.15 | 483911 |
| 2022-01-13 | 19.01 | $38.26 | 273700 |
| 2022-01-12 | 19.40 | $37.70 | 319600 |
| 2022-01-11 | 20.02 | $37.89 | 190700 |
| 2022-01-10 | 20.68 | $38.33 | 401800 |
| 2022-01-07 | 21.12 | $38.16 | 248316 |
| 2022-01-06 | 21.69 | $37.74 | 230049 |
| 2022-01-05 | 22.47 | $36.07 | 165700 |
| 2022-01-04 | 23.49 | $36.53 | 213806 |
| 2022-01-03 | 24.58 | $35.91 | 190000 |
| 2021-12-31 | 25.33 | $35.39 | 206700 |
| 2021-12-30 | 25.38 | $34.93 | 142112 |
| 2021-12-29 | 25.45 | $35.29 | 119200 |
| 2021-12-28 | 25.15 | $35.25 | 144400 |
| 2021-12-27 | 24.75 | $34.85 | 156147 |
| 2021-12-23 | 24.88 | $34.54 | 106847 |
| 2021-12-22 | 25.14 | $34.31 | 178717 |
| 2021-12-21 | 25.03 | $34.17 | 182837 |
| 2021-12-20 | 25.09 | $33.50 | 401628 |
| 2021-12-17 | 24.40 | $33.29 | 2.1M |
| 2021-12-16 | 23.68 | $33.94 | 312110 |
| 2021-12-15 | 23.38 | $33.36 | 697044 |
| 2021-12-14 | 22.86 | $33.85 | 205930 |
| 2021-12-13 | 22.37 | $33.44 | 188900 |
| 2021-12-10 | 21.89 | $34.42 | 121400 |
| 2021-12-09 | 21.51 | $34.21 | 122400 |
| 2021-12-08 | 21.29 | $34.81 | 148500 |
| 2021-12-07 | 21.25 | $35.13 | 279300 |
| 2021-12-06 | 21.33 | $35.41 | 409300 |
| 2021-12-03 | 21.51 | $34.80 | 246400 |
| 2021-12-02 | 21.59 | $35.43 | 295731 |
| 2021-12-01 | 21.57 | $33.63 | 242600 |
| 2021-11-30 | 21.28 | $33.77 | 262800 |
| 2021-11-29 | 20.32 | $34.27 | 295500 |
| 2021-11-26 | 19.47 | $34.49 | 223200 |
| 2021-11-24 | 18.58 | $36.35 | 114900 |
| 2021-11-23 | 18.61 | $36.65 | 325703 |
| 2021-11-22 | 18.79 | $36.69 | 292544 |
| 2021-11-19 | 19.04 | $36.78 | 147000 |
| 2021-11-18 | 18.69 | $37.10 | 163100 |
| 2021-11-17 | 18.52 | $37.08 | 256600 |
| 2021-11-16 | 18.35 | $37.59 | 253104 |
| 2021-11-15 | 18.34 | $37.50 | 263260 |
| 2021-11-12 | 18.32 | $37.22 | 212200 |
| 2021-11-11 | 18.30 | $38.07 | 277855 |
| 2021-11-10 | 19.22 | $38.31 | 488714 |
| 2021-11-09 | 20.11 | $37.59 | 264446 |
| 2021-11-08 | 20.78 | $37.97 | 179800 |
| 2021-11-05 | 21.67 | $37.85 | 280811 |
| 2021-11-04 | 22.58 | $37.02 | 209600 |
| 2021-11-03 | 23.35 | $37.56 | 261706 |
| 2021-11-02 | 24.28 | $36.98 | 208903 |
| 2021-11-01 | 25.41 | $37.75 | 279337 |
| 2021-10-29 | 26.59 | $36.43 | 247200 |
| 2021-10-28 | 27.53 | $37.11 | 208920 |
| 2021-10-27 | 28.88 | $35.95 | 194800 |
| 2021-10-26 | 30.27 | $37.38 | 340130 |
| 2021-10-25 | 30.92 | $37.09 | 165000 |
| 2021-10-22 | 31.87 | $36.80 | 232010 |
| 2021-10-21 | 32.98 | $36.34 | 210700 |
| 2021-10-20 | 33.54 | $35.99 | 284500 |
| 2021-10-19 | 34.29 | $35.14 | 214219 |
| 2021-10-18 | 35.24 | $35.58 | 148300 |
| 2021-10-15 | 35.85 | $36.21 | 228711 |
| 2021-10-14 | 36.07 | $36.63 | 113903 |
| 2021-10-13 | 36.41 | $36.15 | 109200 |
| 2021-10-12 | 36.85 | $36.52 | 136900 |
| 2021-10-11 | 37.08 | $36.15 | 99100 |
| 2021-10-08 | 37.20 | $36.40 | 126800 |
| 2021-10-07 | 37.46 | $36.11 | 301106 |
| 2021-10-06 | 37.84 | $35.86 | 392019 |
| 2021-10-05 | 38.35 | $35.38 | 398749 |
| 2021-10-04 | 37.57 | $35.75 | 378400 |
| 2021-10-01 | 36.76 | $35.01 | 289412 |
| 2021-09-30 | 36.06 | $33.81 | 281900 |
| 2021-09-29 | 35.62 | $33.83 | 125300 |
| 2021-09-28 | 35.24 | $33.43 | 138723 |
| 2021-09-27 | 34.85 | $33.94 | 216306 |
| 2021-09-24 | 34.43 | $32.76 | 220700 |
| 2021-09-23 | 34.30 | $32.27 | 262926 |
| 2021-09-22 | 34.39 | $31.05 | 171205 |
| 2021-09-21 | 34.84 | $30.40 | 203500 |
| 2021-09-20 | 35.50 | $30.64 | 329300 |
| 2021-09-17 | 36.21 | $31.61 | 926600 |
| 2021-09-16 | 36.69 | $30.34 | 186720 |
| 2021-09-15 | 37.56 | $30.21 | 243200 |
| 2021-09-14 | 38.59 | $29.62 | 248300 |
| 2021-09-13 | 39.66 | $30.44 | 195438 |
| 2021-09-10 | 40.64 | $30.19 | 164511 |
| 2021-09-09 | 41.36 | $30.77 | 140200 |
| 2021-09-08 | 41.87 | $30.78 | 144318 |
| 2021-09-07 | 42.41 | $31.17 | 161603 |
| 2021-09-03 | 42.55 | $31.56 | 153700 |
| 2021-09-02 | 42.55 | $31.72 | 244100 |
| 2021-09-01 | 42.67 | $31.73 | 103900 |
| 2021-08-31 | 42.80 | $31.94 | 138600 |
| 2021-08-30 | 42.89 | $31.60 | 157800 |
| 2021-08-27 | 42.95 | $32.45 | 240301 |
| 2021-08-26 | 43.05 | $31.00 | 162400 |
| 2021-08-25 | 43.29 | $31.82 | 162306 |
| 2021-08-24 | 43.17 | $31.85 | 141400 |
| 2021-08-23 | 43.09 | $31.89 | 138400 |
| 2021-08-20 | 43.04 | $31.58 | 130300 |
| 2021-08-19 | 43.05 | $30.74 | 200900 |
| 2021-08-18 | 43.14 | $31.21 | 141000 |
| 2021-08-17 | 42.78 | $31.67 | 99800 |
| 2021-08-16 | 42.27 | $32.07 | 142600 |
| 2021-08-13 | 41.72 | $32.44 | 81926 |
| 2021-08-12 | 40.75 | $32.85 | 182807 |
| 2021-08-11 | 39.73 | $33.12 | 150738 |
| 2021-08-10 | 38.67 | $32.54 | 167100 |
| 2021-08-09 | 37.61 | $31.93 | 128448 |
| 2021-08-06 | 36.52 | $32.19 | 189800 |
| 2021-08-05 | 35.37 | $30.81 | 129500 |
| 2021-08-04 | 34.31 | $29.74 | 116012 |
| 2021-08-03 | 33.23 | $30.39 | 262800 |
| 2021-08-02 | 32.10 | $30.12 | 221000 |
| 2021-07-30 | 30.74 | $30.39 | 141103 |
| 2021-07-29 | 29.23 | $30.88 | 133400 |
| 2021-07-28 | 27.58 | $30.73 | 116400 |
| 2021-07-27 | 25.87 | $30.31 | 114100 |
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