Is Scholastic Corporation (SCHL) a Buy, Sell, or Hold?
Enter your email address below for free access to our Scholastic Corporation (SCHL) research center and poll results.
NASDAQ : SCHL
Scholastic Corporation — Technical Indicators
$43.15 USD
-$3.29 (-7.08%)
- Volume
- 731.3K
- Average Volume
- 336.54K
- Market Capitalization
- $1.02B
- P/E Ratio
- 17.61
- Dividend Yield
- 1.85%
- Price Target
- Year High
- $48.07
- Year Low
- $22.69
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.54
- Current Ratio
- $1.97
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
6
Indicators
Neutral
1
Indicators
1 Bullish / 6 Bearish / 1 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
46.09
2026-07-24
Close Price
$43.15
Vol: 731415
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
17.11
Average
34.51
Maximum
46.35
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 46.09 | $43.15 | 731415 |
| 2026-07-23 | 46.13 | $46.44 | 507474 |
| 2026-07-22 | 45.95 | $46.36 | 261500 |
| 2026-07-21 | 45.76 | $46.81 | 376901 |
| 2026-07-20 | 45.54 | $46.38 | 249439 |
| 2026-07-17 | 45.36 | $46.96 | 337647 |
| 2026-07-16 | 45.15 | $46.53 | 316700 |
| 2026-07-15 | 44.95 | $46.69 | 221549 |
| 2026-07-14 | 44.72 | $46.75 | 267638 |
| 2026-07-13 | 44.58 | $46.41 | 198100 |
| 2026-07-10 | 44.46 | $45.53 | 214000 |
| 2026-07-09 | 44.39 | $45.17 | 305500 |
| 2026-07-08 | 44.26 | $45.27 | 267200 |
| 2026-07-07 | 44.13 | $45.26 | 330902 |
| 2026-07-06 | 44.03 | $46.20 | 329041 |
| 2026-07-02 | 43.89 | $46.41 | 216647 |
| 2026-07-01 | 43.68 | $47.34 | 288655 |
| 2026-06-30 | 43.45 | $46.00 | 320116 |
| 2026-06-29 | 43.28 | $46.10 | 388309 |
| 2026-06-26 | 43.00 | $46.01 | 811554 |
| 2026-06-25 | 42.75 | $43.93 | 350400 |
| 2026-06-24 | 42.61 | $42.89 | 305300 |
| 2026-06-23 | 42.51 | $42.47 | 308100 |
| 2026-06-22 | 42.42 | $42.53 | 270982 |
| 2026-06-18 | 42.30 | $42.83 | 1.3M |
| 2026-06-17 | 42.12 | $42.75 | 260400 |
| 2026-06-16 | 41.98 | $42.38 | 389253 |
| 2026-06-15 | 41.89 | $42.25 | 336031 |
| 2026-06-12 | 41.76 | $43.89 | 259220 |
| 2026-06-11 | 41.54 | $44.01 | 188300 |
| 2026-06-10 | 41.27 | $44.01 | 267400 |
| 2026-06-09 | 41.02 | $42.70 | 210800 |
| 2026-06-08 | 40.89 | $42.65 | 370400 |
| 2026-06-05 | 40.76 | $43.16 | 208400 |
| 2026-06-04 | 40.60 | $43.50 | 218628 |
| 2026-06-03 | 40.42 | $42.10 | 254700 |
| 2026-06-02 | 40.29 | $42.75 | 245100 |
| 2026-06-01 | 40.09 | $42.77 | 258801 |
| 2026-05-29 | 39.97 | $40.50 | 476613 |
| 2026-05-28 | 39.97 | $40.90 | 181800 |
| 2026-05-27 | 39.93 | $41.23 | 201613 |
| 2026-05-26 | 39.92 | $40.84 | 287700 |
| 2026-05-22 | 39.91 | $40.71 | 178400 |
| 2026-05-21 | 39.89 | $40.14 | 285250 |
| 2026-05-20 | 39.99 | $39.24 | 309819 |
| 2026-05-19 | 39.99 | $39.96 | 248739 |
| 2026-05-18 | 39.89 | $40.44 | 272931 |
| 2026-05-15 | 39.86 | $39.70 | 395499 |
| 2026-05-14 | 39.86 | $39.44 | 324900 |
| 2026-05-13 | 39.88 | $38.72 | 456809 |
| 2026-05-12 | 39.92 | $38.97 | 337200 |
| 2026-05-11 | 39.96 | $40.06 | 260844 |
| 2026-05-08 | 39.94 | $40.10 | 222952 |
| 2026-05-07 | 39.91 | $39.99 | 319527 |
| 2026-05-06 | 39.89 | $39.90 | 253418 |
| 2026-05-05 | 39.86 | $39.36 | 464220 |
| 2026-05-04 | 39.84 | $38.92 | 466241 |
| 2026-05-01 | 39.84 | $40.35 | 415518 |
| 2026-04-30 | 39.79 | $40.36 | 290781 |
| 2026-04-29 | 39.71 | $40.23 | 391303 |
| 2026-04-28 | 39.65 | $40.91 | 425008 |
| 2026-04-27 | 39.54 | $40.72 | 458390 |
| 2026-04-24 | 39.45 | $40.34 | 692900 |
| 2026-04-23 | 39.38 | $42.06 | 762900 |
| 2026-04-22 | 39.23 | $39.19 | 1.1M |
| 2026-04-21 | 39.21 | $38.07 | 2.1M |
| 2026-04-20 | 39.23 | $39.76 | 1.2M |
| 2026-04-17 | 39.11 | $39.77 | 757200 |
| 2026-04-16 | 38.83 | $39.76 | 1.8M |
| 2026-04-15 | 38.51 | $39.51 | 789600 |
| 2026-04-14 | 38.22 | $39.90 | 762819 |
| 2026-04-13 | 37.92 | $39.58 | 727601 |
| 2026-04-10 | 37.63 | $39.57 | 449718 |
| 2026-04-09 | 37.33 | $39.44 | 885100 |
| 2026-04-08 | 37.06 | $39.39 | 929714 |
| 2026-04-07 | 36.81 | $39.06 | 968300 |
| 2026-04-06 | 36.60 | $38.91 | 635509 |
| 2026-04-02 | 36.46 | $39.20 | 682200 |
| 2026-04-01 | 36.27 | $38.77 | 471300 |
| 2026-03-31 | 36.07 | $39.06 | 674600 |
| 2026-03-30 | 35.83 | $38.83 | 431977 |
| 2026-03-27 | 35.60 | $38.74 | 427300 |
| 2026-03-26 | 35.40 | $39.02 | 540710 |
| 2026-03-25 | 35.16 | $39.09 | 606400 |
| 2026-03-24 | 34.91 | $38.86 | 699950 |
| 2026-03-23 | 34.61 | $38.43 | 1.3M |
| 2026-03-20 | 34.31 | $37.25 | 2.4M |
| 2026-03-19 | 34.07 | $34.24 | 467900 |
| 2026-03-18 | 33.93 | $33.39 | 271227 |
| 2026-03-17 | 33.89 | $33.68 | 323834 |
| 2026-03-16 | 33.90 | $33.92 | 213200 |
| 2026-03-13 | 33.91 | $33.80 | 595300 |
| 2026-03-12 | 33.90 | $33.52 | 300401 |
| 2026-03-11 | 33.99 | $34.07 | 304800 |
| 2026-03-10 | 34.04 | $34.31 | 222700 |
| 2026-03-09 | 34.03 | $34.94 | 321608 |
| 2026-03-06 | 33.99 | $36.05 | 561644 |
| 2026-03-05 | 33.89 | $35.46 | 435799 |
| 2026-03-04 | 33.85 | $34.79 | 362614 |
| 2026-03-03 | 33.87 | $34.29 | 334247 |
| 2026-03-02 | 33.90 | $34.18 | 421167 |
| 2026-02-27 | 33.94 | $34.77 | 563340 |
| 2026-02-26 | 33.98 | $34.24 | 472400 |
| 2026-02-25 | 34.01 | $33.95 | 353100 |
| 2026-02-24 | 34.02 | $32.86 | 350548 |
| 2026-02-23 | 34.10 | $32.56 | 492846 |
| 2026-02-20 | 34.21 | $32.44 | 676130 |
| 2026-02-19 | 34.35 | $31.32 | 583300 |
| 2026-02-18 | 34.50 | $32.62 | 472211 |
| 2026-02-17 | 34.54 | $33.89 | 222400 |
| 2026-02-13 | 34.56 | $34.09 | 313439 |
| 2026-02-12 | 34.59 | $33.68 | 293052 |
| 2026-02-11 | 34.60 | $35.30 | 331227 |
| 2026-02-10 | 34.54 | $35.01 | 270200 |
| 2026-02-09 | 34.49 | $34.18 | 306672 |
| 2026-02-06 | 34.45 | $34.11 | 321843 |
| 2026-02-05 | 34.38 | $34.06 | 337100 |
| 2026-02-04 | 34.29 | $34.74 | 429940 |
| 2026-02-03 | 34.14 | $35.19 | 416828 |
| 2026-02-02 | 33.90 | $34.84 | 464000 |
| 2026-01-30 | 33.66 | $34.97 | 509130 |
| 2026-01-29 | 33.39 | $35.55 | 395139 |
| 2026-01-28 | 33.09 | $34.90 | 335600 |
| 2026-01-27 | 32.88 | $34.05 | 308425 |
| 2026-01-26 | 32.65 | $34.55 | 351931 |
| 2026-01-23 | 32.38 | $34.73 | 390927 |
| 2026-01-22 | 32.08 | $35.17 | 401544 |
| 2026-01-21 | 31.71 | $34.44 | 483800 |
| 2026-01-20 | 31.33 | $33.31 | 300600 |
| 2026-01-16 | 31.11 | $34.40 | 445913 |
| 2026-01-15 | 30.82 | $34.58 | 525645 |
| 2026-01-14 | 30.55 | $33.90 | 472000 |
| 2026-01-13 | 30.33 | $34.17 | 459300 |
| 2026-01-12 | 30.07 | $33.95 | 598926 |
| 2026-01-09 | 29.82 | $33.44 | 440003 |
| 2026-01-08 | 29.55 | $32.57 | 512565 |
| 2026-01-07 | 29.30 | $32.25 | 432002 |
| 2026-01-06 | 29.08 | $31.84 | 436046 |
| 2026-01-05 | 28.91 | $30.40 | 449000 |
| 2026-01-02 | 28.80 | $29.96 | 408900 |
| 2025-12-31 | 28.77 | $29.63 | 451600 |
| 2025-12-30 | 28.80 | $29.53 | 484100 |
| 2025-12-29 | 28.81 | $30.82 | 522100 |
| 2025-12-26 | 28.74 | $29.42 | 435100 |
| 2025-12-24 | 28.76 | $29.05 | 274745 |
| 2025-12-23 | 28.80 | $28.86 | 736330 |
| 2025-12-22 | 28.80 | $27.60 | 697643 |
| 2025-12-19 | 28.86 | $27.00 | 1.6M |
| 2025-12-18 | 28.90 | $28.77 | 368102 |
| 2025-12-17 | 28.86 | $28.65 | 274252 |
| 2025-12-16 | 28.84 | $29.28 | 270744 |
| 2025-12-15 | 28.78 | $29.38 | 316017 |
| 2025-12-12 | 28.73 | $28.97 | 186410 |
| 2025-12-11 | 28.69 | $29.03 | 203525 |
| 2025-12-10 | 28.67 | $28.07 | 349720 |
| 2025-12-09 | 28.67 | $27.57 | 202448 |
| 2025-12-08 | 28.69 | $27.84 | 342044 |
| 2025-12-05 | 28.68 | $28.41 | 449600 |
| 2025-12-04 | 28.64 | $28.23 | 495338 |
| 2025-12-03 | 28.65 | $29.37 | 423015 |
| 2025-12-02 | 28.58 | $30.08 | 442185 |
| 2025-12-01 | 28.51 | $29.71 | 209400 |
| 2025-11-28 | 28.45 | $29.54 | 85300 |
| 2025-11-26 | 28.41 | $29.85 | 302411 |
| 2025-11-25 | 28.36 | $29.81 | 219418 |
| 2025-11-24 | 28.31 | $28.81 | 200564 |
| 2025-11-21 | 28.32 | $28.80 | 213745 |
| 2025-11-20 | 28.34 | $27.81 | 146600 |
| 2025-11-19 | 28.39 | $27.89 | 142631 |
| 2025-11-18 | 28.40 | $28.40 | 151138 |
| 2025-11-17 | 28.44 | $27.96 | 187100 |
| 2025-11-14 | 28.49 | $28.39 | 89800 |
| 2025-11-13 | 28.49 | $28.27 | 175000 |
| 2025-11-12 | 28.50 | $28.57 | 197200 |
| 2025-11-11 | 28.52 | $28.02 | 122500 |
| 2025-11-10 | 28.54 | $28.00 | 125100 |
| 2025-11-07 | 28.54 | $27.71 | 102100 |
| 2025-11-06 | 28.56 | $27.59 | 130000 |
| 2025-11-05 | 28.63 | $28.35 | 187101 |
| 2025-11-04 | 28.65 | $28.13 | 157031 |
| 2025-11-03 | 28.68 | $28.50 | 152926 |
| 2025-10-31 | 28.69 | $28.67 | 153503 |
| 2025-10-30 | 28.69 | $28.75 | 168613 |
| 2025-10-29 | 28.70 | $28.75 | 241700 |
| 2025-10-28 | 28.68 | $28.87 | 155729 |
| 2025-10-27 | 28.60 | $28.94 | 163149 |
| 2025-10-24 | 28.50 | $29.24 | 154200 |
| 2025-10-23 | 28.41 | $28.86 | 234300 |
| 2025-10-22 | 28.29 | $28.00 | 224604 |
| 2025-10-21 | 28.21 | $29.17 | 198100 |
| 2025-10-20 | 28.04 | $28.94 | 177619 |
| 2025-10-17 | 27.86 | $28.42 | 172232 |
| 2025-10-16 | 27.65 | $28.56 | 186713 |
| 2025-10-15 | 27.60 | $28.89 | 167418 |
| 2025-10-14 | 27.52 | $28.46 | 277247 |
| 2025-10-13 | 27.45 | $28.03 | 283500 |
| 2025-10-10 | 27.40 | $28.10 | 409534 |
| 2025-10-09 | 27.37 | $28.93 | 303476 |
| 2025-10-08 | 27.29 | $28.73 | 217129 |
| 2025-10-07 | 27.17 | $28.77 | 274631 |
| 2025-10-06 | 27.04 | $28.68 | 387723 |
| 2025-10-03 | 26.94 | $28.73 | 357330 |
| 2025-10-02 | 26.80 | $28.89 | 338398 |
| 2025-10-01 | 26.60 | $28.34 | 336643 |
| 2025-09-30 | 26.43 | $27.38 | 280700 |
| 2025-09-29 | 26.33 | $26.83 | 500046 |
| 2025-09-26 | 26.27 | $27.56 | 280000 |
| 2025-09-25 | 26.20 | $26.41 | 482727 |
| 2025-09-24 | 26.17 | $26.30 | 490842 |
| 2025-09-23 | 26.13 | $25.94 | 525100 |
| 2025-09-22 | 26.13 | $25.32 | 673107 |
| 2025-09-19 | 26.14 | $24.23 | 2.1M |
| 2025-09-18 | 26.16 | $27.54 | 734900 |
| 2025-09-17 | 26.04 | $27.21 | 369400 |
| 2025-09-16 | 25.94 | $26.98 | 215418 |
| 2025-09-15 | 25.89 | $27.07 | 311407 |
| 2025-09-12 | 25.83 | $27.53 | 223210 |
| 2025-09-11 | 25.76 | $27.38 | 432854 |
| 2025-09-10 | 25.71 | $26.29 | 224306 |
| 2025-09-09 | 25.65 | $26.13 | 241847 |
| 2025-09-08 | 25.57 | $26.69 | 336300 |
| 2025-09-05 | 25.46 | $26.06 | 265700 |
| 2025-09-04 | 25.39 | $24.78 | 178300 |
| 2025-09-03 | 25.39 | $25.05 | 254131 |
| 2025-09-02 | 25.40 | $25.28 | 168116 |
| 2025-08-29 | 25.42 | $25.66 | 175957 |
| 2025-08-28 | 25.39 | $26.15 | 251400 |
| 2025-08-27 | 25.31 | $25.87 | 144500 |
| 2025-08-26 | 25.24 | $25.53 | 273946 |
| 2025-08-25 | 25.23 | $25.87 | 353011 |
| 2025-08-22 | 25.25 | $25.41 | 166003 |
| 2025-08-21 | 25.31 | $24.63 | 197610 |
| 2025-08-20 | 25.16 | $25.27 | 251042 |
| 2025-08-19 | 25.03 | $25.22 | 170331 |
| 2025-08-18 | 24.86 | $25.88 | 156500 |
| 2025-08-15 | 24.63 | $25.95 | 232500 |
| 2025-08-14 | 24.40 | $26.09 | 250327 |
| 2025-08-13 | 24.17 | $26.35 | 303404 |
| 2025-08-12 | 23.90 | $25.20 | 280100 |
| 2025-08-11 | 23.70 | $24.37 | 257300 |
| 2025-08-08 | 23.57 | $24.53 | 175700 |
| 2025-08-07 | 23.41 | $24.65 | 204100 |
| 2025-08-06 | 23.29 | $24.90 | 222308 |
| 2025-08-05 | 23.13 | $25.25 | 325000 |
| 2025-08-04 | 22.94 | $25.64 | 312600 |
| 2025-08-01 | 22.72 | $24.95 | 370656 |
| 2025-07-31 | 22.56 | $24.67 | 400300 |
| 2025-07-30 | 22.42 | $24.38 | 492831 |
| 2025-07-29 | 22.29 | $25.43 | 496100 |
| 2025-07-28 | 22.06 | $26.22 | 586739 |
| 2025-07-25 | 21.82 | $26.70 | 1.2M |
| 2025-07-24 | 21.54 | $21.55 | 331300 |
| 2025-07-23 | 21.53 | $22.58 | 243100 |
| 2025-07-22 | 21.50 | $21.83 | 208637 |
| 2025-07-21 | 21.47 | $21.45 | 131106 |
| 2025-07-18 | 21.36 | $21.32 | 221600 |
| 2025-07-17 | 21.25 | $21.40 | 249500 |
| 2025-07-16 | 21.12 | $21.03 | 165718 |
| 2025-07-15 | 21.02 | $21.17 | 258200 |
| 2025-07-14 | 20.90 | $21.66 | 167400 |
| 2025-07-11 | 20.76 | $21.45 | 219100 |
| 2025-07-10 | 20.64 | $22.13 | 179000 |
| 2025-07-09 | 20.49 | $21.78 | 291400 |
| 2025-07-08 | 20.36 | $21.39 | 134087 |
| 2025-07-07 | 20.20 | $21.35 | 197855 |
| 2025-07-03 | 20.04 | $21.63 | 99000 |
| 2025-07-02 | 19.84 | $21.93 | 208597 |
| 2025-07-01 | 19.63 | $21.71 | 228400 |
| 2025-06-30 | 19.39 | $20.98 | 190514 |
| 2025-06-27 | 19.21 | $21.27 | 408300 |
| 2025-06-26 | 19.00 | $21.26 | 383433 |
| 2025-06-25 | 18.80 | $21.31 | 184719 |
| 2025-06-24 | 18.63 | $21.87 | 408900 |
| 2025-06-23 | 18.39 | $21.34 | 567700 |
| 2025-06-20 | 18.19 | $19.12 | 565200 |
| 2025-06-18 | 18.11 | $19.23 | 273500 |
| 2025-06-17 | 18.05 | $18.76 | 262844 |
| 2025-06-16 | 18.01 | $19.10 | 151322 |
| 2025-06-13 | 17.96 | $18.65 | 161900 |
| 2025-06-12 | 17.92 | $18.98 | 204400 |
| 2025-06-11 | 17.84 | $19.01 | 202000 |
| 2025-06-10 | 17.82 | $19.08 | 224300 |
| 2025-06-09 | 17.81 | $19.28 | 605503 |
| 2025-06-06 | 17.80 | $18.06 | 221426 |
| 2025-06-05 | 17.84 | $18.25 | 297642 |
| 2025-06-04 | 17.85 | $17.61 | 188750 |
| 2025-06-03 | 17.92 | $17.67 | 199000 |
| 2025-06-02 | 17.96 | $17.02 | 266023 |
| 2025-05-30 | 18.06 | $17.27 | 400496 |
| 2025-05-29 | 18.12 | $17.22 | 172400 |
| 2025-05-28 | 18.16 | $17.23 | 177920 |
| 2025-05-27 | 18.21 | $17.80 | 236836 |
| 2025-05-23 | 18.21 | $17.10 | 210900 |
| 2025-05-22 | 18.24 | $17.44 | 196600 |
| 2025-05-21 | 18.23 | $17.44 | 207644 |
| 2025-05-20 | 18.21 | $18.03 | 144100 |
| 2025-05-19 | 18.14 | $17.94 | 211800 |
| 2025-05-16 | 18.07 | $18.04 | 254200 |
| 2025-05-15 | 17.98 | $17.84 | 205912 |
| 2025-05-14 | 17.88 | $17.40 | 394900 |
| 2025-05-13 | 17.82 | $18.75 | 224824 |
| 2025-05-12 | 17.68 | $18.85 | 324500 |
| 2025-05-09 | 17.56 | $18.94 | 257600 |
| 2025-05-08 | 17.44 | $18.97 | 265126 |
| 2025-05-07 | 17.36 | $18.50 | 291016 |
| 2025-05-06 | 17.26 | $18.87 | 286419 |
| 2025-05-05 | 17.17 | $18.45 | 314419 |
| 2025-05-02 | 17.16 | $19.09 | 236414 |
| 2025-05-01 | 17.11 | $18.42 | 282320 |
| 2025-04-30 | 17.14 | $18.03 | 333229 |
| 2025-04-29 | 17.18 | $18.29 | 288202 |
| 2025-04-28 | 17.21 | $17.77 | 287600 |
| 2025-04-25 | 17.25 | $17.68 | 258708 |
| 2025-04-24 | 17.30 | $17.32 | 289200 |
| 2025-04-23 | 17.38 | $17.06 | 471239 |
| 2025-04-22 | 17.47 | $16.63 | 362344 |
| 2025-04-21 | 17.61 | $16.41 | 508400 |
| 2025-04-17 | 17.85 | $16.30 | 389577 |
| 2025-04-16 | 17.98 | $15.84 | 370828 |
| 2025-04-15 | 18.14 | $16.17 | 395843 |
| 2025-04-14 | 18.29 | $16.10 | 440829 |
| 2025-04-11 | 18.46 | $16.39 | 366000 |
| 2025-04-10 | 18.62 | $16.54 | 325659 |
| 2025-04-09 | 18.79 | $17.26 | 607367 |
| 2025-04-08 | 18.88 | $16.51 | 354443 |
| 2025-04-07 | 19.10 | $17.23 | 527619 |
| 2025-04-04 | 19.31 | $18.24 | 444500 |
| 2025-04-03 | 19.47 | $18.04 | 306544 |
| 2025-04-02 | 19.58 | $18.90 | 297521 |
| 2025-04-01 | 19.66 | $18.84 | 265500 |
| 2025-03-31 | 19.78 | $18.88 | 332200 |
| 2025-03-28 | 19.91 | $18.67 | 323418 |
| 2025-03-27 | 20.07 | $18.65 | 342725 |
| 2025-03-26 | 20.22 | $18.86 | 538000 |
| 2025-03-25 | 20.35 | $18.85 | 680447 |
| 2025-03-24 | 20.46 | $19.51 | 1.1M |
| 2025-03-21 | 20.53 | $21.22 | 2.3M |
| 2025-03-20 | 20.50 | $18.80 | 505292 |
| 2025-03-19 | 20.55 | $19.15 | 463500 |
| 2025-03-18 | 20.60 | $19.06 | 313202 |
| 2025-03-17 | 20.66 | $19.69 | 238100 |
| 2025-03-14 | 20.72 | $19.42 | 282100 |
| 2025-03-13 | 20.77 | $20.05 | 440908 |
| 2025-03-12 | 20.75 | $19.03 | 339852 |
| 2025-03-11 | 20.78 | $20.89 | 253500 |
| 2025-03-10 | 20.68 | $21.46 | 388928 |
| 2025-03-07 | 20.50 | $21.43 | 520200 |
| 2025-03-06 | 20.34 | $20.19 | 592842 |
| 2025-03-05 | 20.27 | $20.63 | 415530 |
| 2025-03-04 | 20.18 | $21.07 | 463405 |
| 2025-03-03 | 20.07 | $21.47 | 418202 |
| 2025-02-28 | 19.97 | $21.89 | 430632 |
| 2025-02-27 | 19.87 | $21.68 | 452135 |
| 2025-02-26 | 19.80 | $21.50 | 381900 |
| 2025-02-25 | 19.72 | $21.06 | 570900 |
| 2025-02-24 | 19.69 | $21.00 | 464223 |
| 2025-02-21 | 19.66 | $20.60 | 472536 |
| 2025-02-20 | 19.63 | $19.73 | 378879 |
| 2025-02-19 | 19.60 | $20.13 | 378900 |
| 2025-02-18 | 19.60 | $20.21 | 430200 |
| 2025-02-14 | 19.59 | $21.03 | 340253 |
| 2025-02-13 | 19.55 | $20.28 | 383224 |
| 2025-02-12 | 19.57 | $19.76 | 414212 |
| 2025-02-11 | 19.58 | $19.64 | 323900 |
| 2025-02-10 | 19.57 | $18.74 | 387508 |
| 2025-02-07 | 19.58 | $17.86 | 321431 |
| 2025-02-06 | 19.68 | $18.31 | 317728 |
| 2025-02-05 | 19.81 | $18.78 | 256100 |
| 2025-02-04 | 19.92 | $18.92 | 206200 |
| 2025-02-03 | 20.03 | $18.83 | 277444 |
| 2025-01-31 | 20.14 | $19.41 | 287109 |
| 2025-01-30 | 20.24 | $19.97 | 288828 |
| 2025-01-29 | 20.28 | $20.22 | 236500 |
| 2025-01-28 | 20.33 | $19.98 | 230300 |
| 2025-01-27 | 20.42 | $20.37 | 320807 |
| 2025-01-24 | 20.48 | $20.44 | 291900 |
| 2025-01-23 | 20.46 | $19.89 | 355348 |
| 2025-01-22 | 20.46 | $19.32 | 334636 |
| 2025-01-21 | 20.73 | $20.11 | 257100 |
| 2025-01-17 | 20.96 | $20.00 | 192100 |
| 2025-01-16 | 21.22 | $20.18 | 269100 |
| 2025-01-15 | 21.49 | $20.72 | 286900 |
| 2025-01-14 | 21.74 | $19.89 | 269200 |
| 2025-01-13 | 22.02 | $19.49 | 408700 |
| 2025-01-10 | 22.35 | $18.97 | 374321 |
| 2025-01-08 | 22.74 | $19.89 | 426600 |
| 2025-01-07 | 23.08 | $20.77 | 271514 |
| 2025-01-06 | 23.37 | $21.06 | 255200 |
| 2025-01-03 | 23.64 | $21.01 | 279701 |
| 2025-01-02 | 23.90 | $21.14 | 292608 |
| 2024-12-31 | 24.15 | $21.33 | 337600 |
| 2024-12-30 | 24.43 | $20.81 | 331600 |
| 2024-12-27 | 24.70 | $21.29 | 361200 |
| 2024-12-26 | 24.99 | $21.80 | 404200 |
| 2024-12-24 | 25.22 | $21.48 | 280237 |
| 2024-12-23 | 25.49 | $20.03 | 657400 |
| 2024-12-20 | 25.76 | $19.81 | 1.9M |
| 2024-12-19 | 26.03 | $24.84 | 323376 |
| 2024-12-18 | 26.03 | $24.65 | 240600 |
| 2024-12-17 | 26.01 | $25.26 | 175733 |
| 2024-12-16 | 25.99 | $25.61 | 246900 |
| 2024-12-13 | 25.95 | $25.58 | 163000 |
| 2024-12-12 | 25.94 | $25.57 | 182612 |
| 2024-12-11 | 25.96 | $26.15 | 291600 |
| 2024-12-10 | 26.00 | $26.66 | 179100 |
| 2024-12-09 | 26.00 | $26.67 | 233441 |
| 2024-12-06 | 25.97 | $26.57 | 148635 |
| 2024-12-05 | 25.96 | $26.45 | 168037 |
| 2024-12-04 | 25.94 | $26.30 | 431600 |
| 2024-12-03 | 25.84 | $26.20 | 209507 |
| 2024-12-02 | 25.72 | $26.77 | 261200 |
| 2024-11-29 | 25.61 | $26.38 | 192500 |
| 2024-11-27 | 25.53 | $26.95 | 166639 |
| 2024-11-26 | 25.45 | $26.43 | 181500 |
| 2024-11-25 | 25.40 | $26.84 | 285500 |
| 2024-11-22 | 25.31 | $25.46 | 234200 |
| 2024-11-21 | 25.26 | $25.30 | 151645 |
| 2024-11-20 | 25.23 | $24.80 | 127400 |
| 2024-11-19 | 25.25 | $24.27 | 131200 |
| 2024-11-18 | 25.27 | $24.89 | 186200 |
| 2024-11-15 | 25.30 | $24.67 | 178521 |
| 2024-11-14 | 25.37 | $25.41 | 200309 |
| 2024-11-13 | 25.43 | $26.08 | 586274 |
| 2024-11-12 | 25.47 | $26.82 | 314481 |
| 2024-11-11 | 25.46 | $26.64 | 234217 |
| 2024-11-08 | 25.47 | $26.17 | 203431 |
| 2024-11-07 | 25.51 | $26.43 | 314300 |
| 2024-11-06 | 25.55 | $25.96 | 280100 |
| 2024-11-05 | 25.64 | $24.31 | 242400 |
| 2024-11-04 | 25.75 | $23.79 | 220800 |
| 2024-11-01 | 25.86 | $24.64 | 159319 |
| 2024-10-31 | 25.99 | $24.83 | 158318 |
| 2024-10-30 | 26.02 | $25.35 | 205708 |
| 2024-10-29 | 26.15 | $25.30 | 152346 |
| 2024-10-28 | 26.38 | $25.02 | 139853 |
| 2024-10-25 | 26.73 | $24.57 | 177531 |
| 2024-10-24 | 27.10 | $24.68 | 200200 |
| 2024-10-23 | 27.38 | $25.10 | 179348 |
| 2024-10-22 | 27.61 | $24.71 | 141603 |
| 2024-10-21 | 27.89 | $25.53 | 207520 |
| 2024-10-18 | 28.17 | $26.15 | 134800 |
| 2024-10-17 | 28.44 | $26.50 | 206740 |
| 2024-10-16 | 28.71 | $26.82 | 179424 |
| 2024-10-15 | 28.95 | $26.76 | 230000 |
| 2024-10-14 | 29.19 | $26.71 | 145100 |
| 2024-10-11 | 29.44 | $27.06 | 142402 |
| 2024-10-10 | 29.66 | $27.20 | 239623 |
| 2024-10-09 | 29.85 | $27.75 | 295200 |
| 2024-10-08 | 30.00 | $26.55 | 242036 |
| 2024-10-07 | 30.21 | $26.01 | 374700 |
| 2024-10-04 | 30.42 | $27.16 | 369700 |
| 2024-10-03 | 30.62 | $25.55 | 380314 |
| 2024-10-02 | 30.92 | $27.84 | 329925 |
| 2024-10-01 | 31.08 | $29.95 | 196623 |
| 2024-09-30 | 31.15 | $32.01 | 320100 |
| 2024-09-27 | 31.14 | $32.04 | 450800 |
| 2024-09-26 | 31.13 | $30.18 | 291134 |
| 2024-09-25 | 31.20 | $29.67 | 209700 |
| 2024-09-24 | 31.29 | $30.28 | 217315 |
| 2024-09-23 | 31.36 | $31.30 | 193538 |
| 2024-09-20 | 31.37 | $31.40 | 884999 |
| 2024-09-19 | 31.35 | $32.01 | 144900 |
| 2024-09-18 | 31.30 | $31.61 | 127130 |
| 2024-09-17 | 31.25 | $31.60 | 107427 |
| 2024-09-16 | 31.24 | $31.56 | 91621 |
| 2024-09-13 | 31.21 | $31.49 | 105400 |
| 2024-09-12 | 31.20 | $31.08 | 111300 |
| 2024-09-11 | 31.18 | $30.62 | 104100 |
| 2024-09-10 | 31.18 | $30.77 | 142600 |
| 2024-09-09 | 31.10 | $30.32 | 197927 |
| 2024-09-06 | 31.08 | $31.05 | 136600 |
| 2024-09-05 | 31.01 | $31.58 | 165448 |
| 2024-09-04 | 30.90 | $31.12 | 111200 |
| 2024-09-03 | 30.80 | $31.22 | 117000 |
| 2024-08-30 | 30.67 | $31.88 | 141400 |
| 2024-08-29 | 30.59 | $31.78 | 89400 |
| 2024-08-28 | 30.52 | $31.60 | 109545 |
| 2024-08-27 | 30.51 | $31.59 | 95800 |
| 2024-08-26 | 30.46 | $31.62 | 122085 |
| 2024-08-23 | 30.44 | $31.57 | 123846 |
| 2024-08-22 | 30.44 | $30.88 | 72400 |
| 2024-08-21 | 30.45 | $31.13 | 106626 |
| 2024-08-20 | 30.43 | $30.56 | 78639 |
| 2024-08-19 | 30.46 | $31.34 | 122000 |
| 2024-08-16 | 30.38 | $30.92 | 100821 |
| 2024-08-15 | 30.30 | $31.36 | 115348 |
| 2024-08-14 | 30.56 | $30.69 | 111900 |
| 2024-08-13 | 30.92 | $30.59 | 178317 |
| 2024-08-12 | 31.29 | $29.10 | 191800 |
| 2024-08-09 | 31.72 | $30.07 | 125124 |
| 2024-08-08 | 32.06 | $29.64 | 120500 |
| 2024-08-07 | 32.40 | $29.31 | 161847 |
| 2024-08-06 | 32.69 | $29.16 | 159244 |
| 2024-08-05 | 33.01 | $28.65 | 180106 |
| 2024-08-02 | 33.34 | $30.32 | 152618 |
| 2024-08-01 | 33.57 | $30.28 | 164000 |
| 2024-07-31 | 33.80 | $31.33 | 195900 |
| 2024-07-30 | 34.00 | $30.72 | 143202 |
| 2024-07-29 | 34.23 | $31.26 | 192100 |
| 2024-07-26 | 34.44 | $31.58 | 239700 |
| 2024-07-25 | 34.61 | $30.93 | 179487 |
| 2024-07-24 | 34.83 | $30.72 | 246500 |
| 2024-07-23 | 35.04 | $31.22 | 569100 |
| 2024-07-22 | 35.23 | $29.73 | 496438 |
| 2024-07-19 | 35.51 | $29.30 | 816691 |
| 2024-07-18 | 35.77 | $36.56 | 222235 |
| 2024-07-17 | 35.68 | $37.97 | 234300 |
| 2024-07-16 | 35.51 | $38.01 | 193703 |
| 2024-07-15 | 35.32 | $37.57 | 135800 |
| 2024-07-12 | 35.13 | $37.03 | 173247 |
| 2024-07-11 | 35.01 | $36.40 | 128600 |
| 2024-07-10 | 34.90 | $35.10 | 74544 |
| 2024-07-09 | 34.86 | $35.46 | 115027 |
| 2024-07-08 | 34.82 | $35.31 | 190548 |
| 2024-07-05 | 34.79 | $34.85 | 114200 |
| 2024-07-03 | 34.79 | $34.95 | 46800 |
| 2024-07-02 | 34.80 | $35.29 | 106650 |
| 2024-07-01 | 34.82 | $35.26 | 111400 |
| 2024-06-28 | 34.87 | $35.47 | 478919 |
| 2024-06-27 | 34.90 | $35.16 | 89400 |
| 2024-06-26 | 34.95 | $35.14 | 158200 |
| 2024-06-25 | 35.05 | $34.94 | 118100 |
| 2024-06-24 | 35.15 | $35.17 | 183917 |
| 2024-06-21 | 35.25 | $35.21 | 851826 |
| 2024-06-20 | 35.34 | $34.57 | 151700 |
| 2024-06-18 | 35.47 | $34.70 | 194900 |
| 2024-06-17 | 35.57 | $34.56 | 189900 |
| 2024-06-14 | 35.70 | $34.25 | 191339 |
| 2024-06-13 | 35.81 | $33.82 | 172917 |
| 2024-06-12 | 35.91 | $34.67 | 156600 |
| 2024-06-11 | 35.97 | $34.10 | 151400 |
| 2024-06-10 | 36.07 | $34.28 | 183400 |
| 2024-06-07 | 36.15 | $34.73 | 97915 |
| 2024-06-06 | 36.22 | $34.63 | 117500 |
| 2024-06-05 | 36.27 | $34.85 | 143100 |
| 2024-06-04 | 36.33 | $35.28 | 129132 |
| 2024-06-03 | 36.37 | $35.67 | 125600 |
| 2024-05-31 | 36.39 | $36.28 | 151924 |
| 2024-05-30 | 36.38 | $36.00 | 90000 |
| 2024-05-29 | 36.37 | $36.15 | 107600 |
| 2024-05-28 | 36.34 | $37.04 | 154400 |
| 2024-05-24 | 36.30 | $37.02 | 99000 |
| 2024-05-23 | 36.27 | $37.12 | 238647 |
| 2024-05-22 | 36.21 | $37.13 | 140500 |
| 2024-05-21 | 36.19 | $37.03 | 131041 |
| 2024-05-20 | 36.17 | $36.76 | 152816 |
| 2024-05-17 | 36.11 | $37.18 | 141637 |
| 2024-05-16 | 36.04 | $36.43 | 95100 |
| 2024-05-15 | 35.96 | $35.80 | 87700 |
| 2024-05-14 | 35.90 | $35.92 | 121805 |
| 2024-05-13 | 35.86 | $36.07 | 102300 |
| 2024-05-10 | 35.82 | $35.89 | 114800 |
| 2024-05-09 | 35.82 | $36.10 | 101427 |
| 2024-05-08 | 35.83 | $35.70 | 78500 |
| 2024-05-07 | 35.83 | $35.96 | 132203 |
| 2024-05-06 | 35.88 | $36.14 | 80300 |
| 2024-05-03 | 35.88 | $36.15 | 122100 |
| 2024-05-02 | 35.90 | $35.95 | 101000 |
| 2024-05-01 | 35.91 | $35.78 | 120022 |
| 2024-04-30 | 35.94 | $35.62 | 109600 |
| 2024-04-29 | 35.98 | $36.15 | 99100 |
| 2024-04-26 | 36.01 | $36.42 | 77700 |
| 2024-04-25 | 36.07 | $36.08 | 113900 |
| 2024-04-24 | 36.18 | $36.73 | 162521 |
| 2024-04-23 | 36.27 | $36.54 | 174836 |
| 2024-04-22 | 36.34 | $35.61 | 135446 |
| 2024-04-19 | 36.48 | $35.68 | 163612 |
| 2024-04-18 | 36.59 | $34.83 | 124600 |
| 2024-04-17 | 36.73 | $34.73 | 152800 |
| 2024-04-16 | 36.83 | $35.16 | 106727 |
| 2024-04-15 | 36.87 | $35.23 | 144500 |
| 2024-04-12 | 36.95 | $35.76 | 124600 |
| 2024-04-11 | 36.99 | $36.35 | 134724 |
| 2024-04-10 | 37.04 | $35.76 | 130100 |
| 2024-04-09 | 37.16 | $36.91 | 141245 |
| 2024-04-08 | 37.30 | $36.14 | 113231 |
| 2024-04-05 | 37.44 | $36.48 | 111020 |
| 2024-04-04 | 37.54 | $36.25 | 171140 |
| 2024-04-03 | 37.62 | $36.29 | 109113 |
| 2024-04-02 | 37.73 | $36.50 | 209000 |
| 2024-04-01 | 37.80 | $36.67 | 161700 |
| 2024-03-28 | 37.94 | $37.71 | 193031 |
| 2024-03-27 | 38.02 | $38.26 | 179534 |
| 2024-03-26 | 38.10 | $38.45 | 230200 |
| 2024-03-25 | 38.11 | $37.95 | 224000 |
| 2024-03-22 | 38.15 | $38.53 | 411600 |
| 2024-03-21 | 38.16 | $37.89 | 323044 |
| 2024-03-20 | 38.22 | $37.52 | 262945 |
| 2024-03-19 | 38.29 | $36.73 | 325500 |
| 2024-03-18 | 38.42 | $35.95 | 456426 |
| 2024-03-15 | 38.64 | $36.93 | 2.9M |
| 2024-03-14 | 38.78 | $36.51 | 518100 |
| 2024-03-13 | 38.92 | $37.37 | 483900 |
| 2024-03-12 | 38.97 | $38.23 | 258748 |
| 2024-03-11 | 39.01 | $39.56 | 263149 |
| 2024-03-08 | 38.97 | $38.99 | 277300 |
| 2024-03-07 | 38.94 | $38.58 | 219229 |
| 2024-03-06 | 38.90 | $37.80 | 357013 |
| 2024-03-05 | 38.90 | $38.46 | 209400 |
| 2024-03-04 | 38.85 | $37.96 | 198425 |
| 2024-03-01 | 38.84 | $39.33 | 194200 |
| 2024-02-29 | 38.79 | $39.44 | 262500 |
| 2024-02-28 | 38.74 | $39.80 | 211600 |
| 2024-02-27 | 38.70 | $38.69 | 243400 |
| 2024-02-26 | 38.74 | $38.81 | 189800 |
| 2024-02-23 | 38.79 | $38.59 | 189340 |
| 2024-02-22 | 38.86 | $39.09 | 216100 |
| 2024-02-21 | 38.88 | $38.99 | 223800 |
| 2024-02-20 | 38.92 | $39.23 | 202600 |
| 2024-02-16 | 38.94 | $40.47 | 185000 |
| 2024-02-15 | 38.83 | $39.71 | 211000 |
| 2024-02-14 | 38.76 | $39.37 | 149139 |
| 2024-02-13 | 38.67 | $38.20 | 267833 |
| 2024-02-12 | 38.62 | $39.16 | 220208 |
| 2024-02-09 | 38.55 | $38.76 | 213000 |
| 2024-02-08 | 38.50 | $38.40 | 244840 |
| 2024-02-07 | 38.47 | $37.81 | 175800 |
| 2024-02-06 | 38.46 | $37.72 | 203618 |
| 2024-02-05 | 38.46 | $37.46 | 215913 |
| 2024-02-02 | 38.43 | $37.68 | 149708 |
| 2024-02-01 | 38.40 | $38.36 | 159940 |
| 2024-01-31 | 38.36 | $38.44 | 235719 |
| 2024-01-30 | 38.34 | $38.98 | 268132 |
| 2024-01-29 | 38.28 | $39.64 | 183200 |
| 2024-01-26 | 38.19 | $39.81 | 174333 |
| 2024-01-25 | 38.07 | $39.86 | 239700 |
| 2024-01-24 | 37.95 | $39.64 | 197931 |
| 2024-01-23 | 37.84 | $39.61 | 250544 |
| 2024-01-22 | 37.78 | $39.69 | 256800 |
| 2024-01-19 | 37.68 | $38.34 | 280351 |
| 2024-01-18 | 37.63 | $38.35 | 199300 |
| 2024-01-17 | 37.50 | $37.42 | 224127 |
| 2024-01-16 | 37.46 | $37.24 | 250200 |
| 2024-01-12 | 37.67 | $37.73 | 163400 |
| 2024-01-11 | 37.79 | $37.72 | 247200 |
| 2024-01-10 | 37.89 | $37.96 | 209714 |
| 2024-01-09 | 38.00 | $37.62 | 147800 |
| 2024-01-08 | 38.11 | $37.72 | 215007 |
| 2024-01-05 | 38.19 | $36.69 | 269900 |
| 2024-01-04 | 38.33 | $37.08 | 262100 |
| 2024-01-03 | 38.43 | $37.70 | 188800 |
| 2024-01-02 | 38.50 | $38.09 | 267831 |
| 2023-12-29 | 38.55 | $37.70 | 230947 |
| 2023-12-28 | 38.57 | $37.75 | 194412 |
| 2023-12-27 | 38.58 | $37.49 | 170111 |
| 2023-12-26 | 38.63 | $37.39 | 243743 |
| 2023-12-22 | 38.69 | $37.51 | 235336 |
| 2023-12-21 | 38.82 | $38.47 | 249400 |
| 2023-12-20 | 38.85 | $37.72 | 348900 |
| 2023-12-19 | 38.94 | $37.20 | 590001 |
| 2023-12-18 | 39.04 | $35.76 | 453238 |
| 2023-12-15 | 39.25 | $36.66 | 1.2M |
| 2023-12-14 | 39.36 | $41.48 | 356107 |
| 2023-12-13 | 39.27 | $40.03 | 225900 |
| 2023-12-12 | 39.22 | $39.87 | 166400 |
| 2023-12-11 | 39.13 | $40.10 | 306900 |
| 2023-12-08 | 39.07 | $39.77 | 124700 |
| 2023-12-07 | 39.01 | $39.37 | 183000 |
| 2023-12-06 | 39.00 | $39.38 | 103623 |
| 2023-12-05 | 38.95 | $39.19 | 198100 |
| 2023-12-04 | 38.96 | $39.06 | 176803 |
| 2023-12-01 | 38.98 | $39.14 | 150639 |
| 2023-11-30 | 39.00 | $37.99 | 174316 |
| 2023-11-29 | 39.01 | $37.97 | 150304 |
| 2023-11-28 | 38.96 | $38.51 | 105600 |
| 2023-11-27 | 38.89 | $38.66 | 116218 |
| 2023-11-24 | 38.82 | $39.99 | 68100 |
| 2023-11-22 | 38.68 | $39.22 | 151300 |
| 2023-11-21 | 38.58 | $39.44 | 141038 |
| 2023-11-20 | 38.47 | $39.26 | 158900 |
| 2023-11-17 | 38.36 | $39.94 | 151300 |
| 2023-11-16 | 38.22 | $38.75 | 171439 |
| 2023-11-15 | 38.13 | $39.83 | 191500 |
| 2023-11-14 | 37.98 | $38.90 | 298724 |
| 2023-11-13 | 37.88 | $38.16 | 176110 |
| 2023-11-10 | 37.85 | $38.85 | 156040 |
| 2023-11-09 | 37.76 | $38.63 | 104014 |
| 2023-11-08 | 37.70 | $39.05 | 117600 |
| 2023-11-07 | 37.62 | $38.50 | 143722 |
| 2023-11-06 | 37.53 | $39.38 | 168148 |
| 2023-11-03 | 37.43 | $39.44 | 195100 |
| 2023-11-02 | 37.31 | $39.43 | 150900 |
| 2023-11-01 | 37.20 | $38.33 | 167314 |
| 2023-10-31 | 37.18 | $36.90 | 272400 |
| 2023-10-30 | 37.26 | $37.20 | 152500 |
| 2023-10-27 | 37.30 | $37.22 | 145000 |
| 2023-10-26 | 37.35 | $37.24 | 132200 |
| 2023-10-25 | 37.41 | $37.17 | 153200 |
| 2023-10-24 | 37.48 | $37.20 | 167104 |
| 2023-10-23 | 37.49 | $37.05 | 224513 |
| 2023-10-20 | 37.45 | $37.13 | 186900 |
| 2023-10-19 | 37.28 | $36.91 | 196346 |
| 2023-10-18 | 37.38 | $36.89 | 231910 |
| 2023-10-17 | 37.51 | $36.92 | 257035 |
| 2023-10-16 | 37.61 | $37.49 | 176821 |
| 2023-10-13 | 37.67 | $37.13 | 173211 |
| 2023-10-12 | 37.80 | $37.46 | 147604 |
| 2023-10-11 | 38.01 | $37.50 | 204000 |
| 2023-10-10 | 38.23 | $36.55 | 221200 |
| 2023-10-09 | 38.47 | $37.50 | 245713 |
| 2023-10-06 | 38.67 | $36.98 | 180400 |
| 2023-10-05 | 38.85 | $37.23 | 232901 |
| 2023-10-04 | 39.03 | $37.96 | 223333 |
| 2023-10-03 | 39.18 | $38.45 | 157800 |
| 2023-10-02 | 39.30 | $38.11 | 262325 |
| 2023-09-29 | 39.54 | $38.14 | 207930 |
| 2023-09-28 | 39.80 | $38.37 | 262648 |
| 2023-09-27 | 40.04 | $38.67 | 291308 |
| 2023-09-26 | 40.30 | $37.38 | 339146 |
| 2023-09-25 | 40.63 | $36.17 | 519022 |
| 2023-09-22 | 41.01 | $33.80 | 1.4M |
| 2023-09-21 | 41.48 | $38.95 | 478500 |
| 2023-09-20 | 41.71 | $39.40 | 250852 |
| 2023-09-19 | 41.89 | $38.92 | 327600 |
| 2023-09-18 | 42.08 | $38.66 | 261001 |
| 2023-09-15 | 42.32 | $39.70 | 1.0M |
| 2023-09-14 | 42.45 | $41.80 | 227100 |
| 2023-09-13 | 42.54 | $41.79 | 261240 |
| 2023-09-12 | 42.68 | $41.37 | 158600 |
| 2023-09-11 | 42.88 | $41.46 | 170818 |
| 2023-09-08 | 43.09 | $40.64 | 153900 |
| 2023-09-07 | 43.27 | $40.82 | 217300 |
| 2023-09-06 | 43.41 | $40.91 | 159900 |
| 2023-09-05 | 43.55 | $40.90 | 231505 |
| 2023-09-01 | 43.72 | $42.93 | 188332 |
| 2023-08-31 | 43.77 | $43.45 | 234700 |
| 2023-08-30 | 43.79 | $43.09 | 187513 |
| 2023-08-29 | 43.81 | $43.89 | 152800 |
| 2023-08-28 | 43.82 | $43.87 | 145845 |
| 2023-08-25 | 43.79 | $43.84 | 159800 |
| 2023-08-24 | 43.77 | $43.25 | 192110 |
| 2023-08-23 | 43.82 | $43.41 | 133500 |
| 2023-08-22 | 43.84 | $43.00 | 165569 |
| 2023-08-21 | 43.83 | $42.76 | 188108 |
| 2023-08-18 | 43.86 | $43.42 | 201600 |
| 2023-08-17 | 43.91 | $42.38 | 234800 |
| 2023-08-16 | 43.78 | $43.52 | 211500 |
| 2023-08-15 | 43.62 | $44.78 | 202233 |
| 2023-08-14 | 43.45 | $45.18 | 187509 |
| 2023-08-11 | 43.25 | $45.81 | 232510 |
| 2023-08-10 | 42.97 | $44.22 | 183600 |
| 2023-08-09 | 42.74 | $43.61 | 205600 |
| 2023-08-08 | 42.51 | $43.78 | 231934 |
| 2023-08-07 | 42.27 | $44.20 | 236537 |
| 2023-08-04 | 41.99 | $43.98 | 206000 |
| 2023-08-03 | 41.72 | $43.78 | 154800 |
| 2023-08-02 | 41.45 | $43.59 | 201900 |
| 2023-08-01 | 41.19 | $44.00 | 243049 |
| 2023-07-31 | 40.94 | $43.19 | 243200 |
| 2023-07-28 | 40.72 | $43.45 | 187305 |
| 2023-07-27 | 40.50 | $44.35 | 239856 |
| 2023-07-26 | 40.20 | $43.80 | 233928 |
| 2023-07-25 | 39.90 | $42.73 | 305900 |
| 2023-07-24 | 39.64 | $43.43 | 208125 |
| 2023-07-21 | 39.33 | $44.35 | 762732 |
| 2023-07-20 | 39.02 | $39.78 | 146136 |
| 2023-07-19 | 39.00 | $40.47 | 113700 |
| 2023-07-18 | 38.96 | $41.37 | 102700 |
| 2023-07-17 | 38.85 | $41.18 | 146700 |
| 2023-07-14 | 38.74 | $40.15 | 120352 |
| 2023-07-13 | 38.70 | $39.63 | 75100 |
| 2023-07-12 | 38.75 | $39.00 | 112509 |
| 2023-07-11 | 38.83 | $38.92 | 84218 |
| 2023-07-10 | 39.00 | $38.73 | 131800 |
| 2023-07-07 | 39.20 | $38.50 | 174800 |
| 2023-07-06 | 39.45 | $38.28 | 105800 |
| 2023-07-05 | 39.68 | $38.58 | 140300 |
| 2023-07-03 | 39.86 | $38.85 | 52400 |
| 2023-06-30 | 40.11 | $38.89 | 88863 |
| 2023-06-29 | 40.33 | $38.98 | 94300 |
| 2023-06-28 | 40.50 | $38.42 | 96005 |
| 2023-06-27 | 40.68 | $37.78 | 121900 |
| 2023-06-26 | 40.89 | $37.51 | 126200 |
| 2023-06-23 | 41.13 | $37.14 | 383103 |
| 2023-06-22 | 41.39 | $38.31 | 117500 |
| 2023-06-21 | 41.59 | $39.36 | 116700 |
| 2023-06-20 | 41.74 | $39.60 | 142600 |
| 2023-06-16 | 41.88 | $39.23 | 622600 |
| 2023-06-15 | 42.00 | $38.92 | 203038 |
| 2023-06-14 | 42.11 | $39.31 | 197400 |
| 2023-06-13 | 42.16 | $40.59 | 177627 |
| 2023-06-12 | 42.19 | $40.75 | 140608 |
| 2023-06-09 | 42.16 | $42.36 | 90300 |
| 2023-06-08 | 42.01 | $42.70 | 128600 |
| 2023-06-07 | 41.83 | $43.40 | 157200 |
| 2023-06-06 | 41.55 | $42.93 | 197926 |
| 2023-06-05 | 41.29 | $42.08 | 145723 |
| 2023-06-02 | 41.06 | $43.87 | 191132 |
| 2023-06-01 | 40.67 | $43.27 | 150833 |
| 2023-05-31 | 40.30 | $42.48 | 274700 |
| 2023-05-30 | 39.96 | $42.07 | 288696 |
| 2023-05-26 | 39.79 | $42.01 | 183043 |
| 2023-05-25 | 39.61 | $42.27 | 155400 |
| 2023-05-24 | 39.36 | $42.27 | 276807 |
| 2023-05-23 | 39.08 | $42.37 | 162400 |
| 2023-05-22 | 38.80 | $42.28 | 197700 |
| 2023-05-19 | 38.51 | $42.42 | 153821 |
| 2023-05-18 | 38.21 | $41.71 | 159851 |
| 2023-05-17 | 37.94 | $41.05 | 234831 |
| 2023-05-16 | 37.68 | $40.27 | 162935 |
| 2023-05-15 | 37.44 | $41.18 | 169400 |
| 2023-05-12 | 37.18 | $40.19 | 124136 |
| 2023-05-11 | 36.94 | $39.47 | 143800 |
| 2023-05-10 | 36.73 | $38.97 | 150400 |
| 2023-05-09 | 36.54 | $37.84 | 153400 |
| 2023-05-08 | 36.42 | $37.75 | 115400 |
| 2023-05-05 | 36.29 | $37.41 | 138500 |
| 2023-05-04 | 36.17 | $36.13 | 149500 |
| 2023-05-03 | 36.09 | $35.77 | 197704 |
| 2023-05-02 | 36.01 | $35.81 | 236300 |
| 2023-05-01 | 35.96 | $38.54 | 148201 |
| 2023-04-28 | 35.75 | $38.47 | 220600 |
| 2023-04-27 | 35.49 | $37.39 | 151600 |
| 2023-04-26 | 35.31 | $36.57 | 150100 |
| 2023-04-25 | 35.09 | $36.69 | 137300 |
| 2023-04-24 | 34.89 | $36.62 | 112000 |
| 2023-04-21 | 34.66 | $36.32 | 127000 |
| 2023-04-20 | 34.91 | $36.32 | 146500 |
| 2023-04-19 | 35.21 | $35.92 | 126130 |
| 2023-04-18 | 35.59 | $35.45 | 160132 |
| 2023-04-17 | 35.97 | $36.01 | 145204 |
| 2023-04-14 | 36.28 | $35.38 | 132800 |
| 2023-04-13 | 36.64 | $35.26 | 220635 |
| 2023-04-12 | 36.97 | $35.11 | 122100 |
| 2023-04-11 | 37.34 | $35.41 | 171808 |
| 2023-04-10 | 37.66 | $35.16 | 171200 |
| 2023-04-06 | 38.04 | $34.97 | 174800 |
| 2023-04-05 | 38.48 | $34.68 | 187524 |
| 2023-04-04 | 38.95 | $34.02 | 215230 |
| 2023-04-03 | 39.46 | $35.00 | 245300 |
| 2023-03-31 | 39.92 | $34.22 | 227524 |
| 2023-03-30 | 40.54 | $33.28 | 191800 |
| 2023-03-29 | 41.21 | $33.72 | 313922 |
| 2023-03-28 | 41.85 | $32.17 | 391700 |
| 2023-03-27 | 42.52 | $32.70 | 364600 |
| 2023-03-24 | 43.18 | $32.12 | 1.1M |
| 2023-03-23 | 43.85 | $41.32 | 180800 |
| 2023-03-22 | 44.06 | $42.30 | 108943 |
| 2023-03-21 | 44.21 | $43.45 | 206000 |
| 2023-03-20 | 44.28 | $43.07 | 187040 |
| 2023-03-17 | 44.41 | $42.18 | 550502 |
| 2023-03-16 | 44.57 | $42.72 | 164668 |
| 2023-03-15 | 44.74 | $41.79 | 190500 |
| 2023-03-14 | 44.92 | $42.51 | 126722 |
| 2023-03-13 | 45.07 | $41.81 | 175247 |
| 2023-03-10 | 45.24 | $42.83 | 251600 |
| 2023-03-09 | 45.37 | $43.68 | 89200 |
| 2023-03-08 | 45.44 | $44.04 | 105400 |
| 2023-03-07 | 45.51 | $44.26 | 91900 |
| 2023-03-06 | 45.54 | $44.20 | 175900 |
| 2023-03-03 | 45.59 | $46.69 | 165417 |
| 2023-03-02 | 45.52 | $46.65 | 188200 |
| 2023-03-01 | 45.44 | $46.43 | 112305 |
| 2023-02-28 | 45.33 | $45.61 | 263926 |
| 2023-02-27 | 45.20 | $46.02 | 114237 |
| 2023-02-24 | 45.06 | $45.40 | 107200 |
| 2023-02-23 | 44.96 | $45.53 | 119238 |
| 2023-02-22 | 44.86 | $45.23 | 173748 |
| 2023-02-21 | 44.76 | $44.88 | 134700 |
| 2023-02-17 | 44.67 | $45.83 | 151100 |
| 2023-02-16 | 44.53 | $45.38 | 143843 |
| 2023-02-15 | 44.36 | $45.94 | 109908 |
| 2023-02-14 | 44.15 | $45.48 | 108500 |
| 2023-02-13 | 44.01 | $45.51 | 114100 |
| 2023-02-10 | 43.87 | $45.11 | 105100 |
| 2023-02-09 | 43.70 | $45.53 | 104217 |
| 2023-02-08 | 43.49 | $45.08 | 117500 |
| 2023-02-07 | 43.28 | $45.36 | 118541 |
| 2023-02-06 | 43.04 | $44.88 | 183000 |
| 2023-02-03 | 42.83 | $45.19 | 175700 |
| 2023-02-02 | 42.60 | $45.42 | 214007 |
| 2023-02-01 | 42.34 | $45.03 | 206100 |
| 2023-01-31 | 42.10 | $44.24 | 222000 |
| 2023-01-30 | 41.86 | $42.93 | 128600 |
| 2023-01-27 | 41.70 | $43.20 | 101830 |
| 2023-01-26 | 41.49 | $43.52 | 96919 |
| 2023-01-25 | 41.30 | $43.37 | 94600 |
| 2023-01-24 | 41.11 | $43.24 | 89800 |
| 2023-01-23 | 40.91 | $43.09 | 96609 |
| 2023-01-20 | 40.73 | $43.00 | 136903 |
| 2023-01-19 | 40.48 | $42.02 | 133600 |
| 2023-01-18 | 40.23 | $41.71 | 119913 |
| 2023-01-17 | 40.00 | $42.72 | 149500 |
| 2023-01-13 | 39.61 | $42.79 | 124500 |
| 2023-01-12 | 39.29 | $41.62 | 139200 |
| 2023-01-11 | 39.07 | $41.33 | 123400 |
| 2023-01-10 | 38.91 | $40.98 | 290800 |
| 2023-01-09 | 38.72 | $40.44 | 129800 |
| 2023-01-06 | 38.58 | $40.82 | 149018 |
| 2023-01-05 | 38.48 | $40.48 | 149300 |
| 2023-01-04 | 38.41 | $40.33 | 161018 |
| 2023-01-03 | 38.38 | $40.09 | 143200 |
| 2022-12-30 | 38.38 | $39.46 | 125900 |
| 2022-12-29 | 38.40 | $39.76 | 114100 |
| 2022-12-28 | 38.47 | $38.98 | 129207 |
| 2022-12-27 | 38.55 | $39.72 | 147900 |
| 2022-12-23 | 38.60 | $39.61 | 126728 |
| 2022-12-22 | 38.69 | $39.31 | 153400 |
| 2022-12-21 | 38.82 | $39.40 | 241500 |
| 2022-12-20 | 38.83 | $38.10 | 414100 |
| 2022-12-19 | 38.92 | $37.00 | 467327 |
| 2022-12-16 | 39.07 | $36.98 | 1.3M |
| 2022-12-15 | 39.21 | $35.00 | 371892 |
| 2022-12-14 | 39.45 | $36.44 | 264326 |
| 2022-12-13 | 39.60 | $37.24 | 280694 |
| 2022-12-12 | 39.70 | $38.07 | 198700 |
| 2022-12-09 | 39.77 | $37.09 | 286128 |
| 2022-12-08 | 39.87 | $37.81 | 117430 |
| 2022-12-07 | 39.87 | $38.71 | 106621 |
| 2022-12-06 | 39.86 | $39.18 | 98600 |
| 2022-12-05 | 39.86 | $39.67 | 133927 |
| 2022-12-02 | 39.78 | $40.11 | 152300 |
| 2022-12-01 | 39.65 | $39.87 | 97801 |
| 2022-11-30 | 39.54 | $41.12 | 186500 |
| 2022-11-29 | 39.41 | $40.65 | 164610 |
| 2022-11-28 | 39.29 | $40.69 | 133200 |
| 2022-11-25 | 39.15 | $41.42 | 191917 |
| 2022-11-23 | 38.97 | $41.91 | 229004 |
| 2022-11-22 | 38.80 | $39.61 | 344317 |
| 2022-11-21 | 38.73 | $39.75 | 161740 |
| 2022-11-18 | 38.60 | $40.00 | 210900 |
| 2022-11-17 | 38.29 | $39.91 | 283600 |
| 2022-11-16 | 37.92 | $39.79 | 215704 |
| 2022-11-15 | 37.57 | $39.47 | 241300 |
| 2022-11-14 | 37.23 | $39.19 | 257200 |
| 2022-11-11 | 36.90 | $39.49 | 231906 |
| 2022-11-10 | 36.53 | $39.00 | 244923 |
| 2022-11-09 | 36.19 | $37.88 | 191100 |
| 2022-11-08 | 35.89 | $38.47 | 149627 |
| 2022-11-07 | 35.53 | $39.21 | 259933 |
| 2022-11-04 | 35.14 | $38.15 | 272230 |
| 2022-11-03 | 34.83 | $37.37 | 237028 |
| 2022-11-02 | 34.52 | $37.65 | 177500 |
| 2022-11-01 | 34.19 | $38.62 | 174030 |
| 2022-10-31 | 33.78 | $38.14 | 167111 |
| 2022-10-28 | 33.35 | $37.93 | 195705 |
| 2022-10-27 | 32.99 | $37.92 | 213100 |
| 2022-10-26 | 32.61 | $38.47 | 290400 |
| 2022-10-25 | 32.14 | $38.28 | 411900 |
| 2022-10-24 | 31.71 | $37.13 | 535333 |
| 2022-10-21 | 31.40 | $33.63 | 151126 |
| 2022-10-20 | 31.38 | $32.68 | 135825 |
| 2022-10-19 | 31.77 | $32.66 | 138249 |
| 2022-10-18 | 32.22 | $32.67 | 146900 |
| 2022-10-17 | 32.72 | $32.57 | 161100 |
| 2022-10-14 | 33.20 | $32.14 | 136100 |
| 2022-10-13 | 33.71 | $32.29 | 153800 |
| 2022-10-12 | 34.19 | $31.72 | 136400 |
| 2022-10-11 | 34.78 | $31.27 | 225333 |
| 2022-10-10 | 35.43 | $31.50 | 248900 |
| 2022-10-07 | 36.11 | $31.95 | 390644 |
| 2022-10-06 | 36.78 | $31.21 | 259700 |
| 2022-10-05 | 37.50 | $31.03 | 293600 |
| 2022-10-04 | 38.25 | $30.44 | 346841 |
| 2022-10-03 | 39.06 | $29.48 | 382700 |
| 2022-09-30 | 39.96 | $30.76 | 500124 |
| 2022-09-29 | 40.78 | $30.24 | 512022 |
| 2022-09-28 | 41.56 | $29.08 | 588100 |
| 2022-09-27 | 42.42 | $29.76 | 584563 |
| 2022-09-26 | 43.26 | $30.82 | 801014 |
| 2022-09-23 | 44.07 | $33.42 | 790617 |
| 2022-09-22 | 44.73 | $40.34 | 296216 |
| 2022-09-21 | 44.97 | $41.77 | 150300 |
| 2022-09-20 | 45.13 | $42.52 | 307108 |
| 2022-09-19 | 45.28 | $42.27 | 265600 |
| 2022-09-16 | 45.44 | $42.24 | 681400 |
| 2022-09-15 | 45.58 | $41.99 | 311318 |
| 2022-09-14 | 45.78 | $43.52 | 310500 |
| 2022-09-13 | 45.95 | $44.30 | 277200 |
| 2022-09-12 | 46.09 | $45.11 | 140525 |
| 2022-09-09 | 46.19 | $45.21 | 91225 |
| 2022-09-08 | 46.28 | $45.76 | 127945 |
| 2022-09-07 | 46.34 | $46.03 | 200351 |
| 2022-09-06 | 46.35 | $46.57 | 215235 |
| 2022-09-02 | 46.30 | $47.41 | 215600 |
| 2022-09-01 | 46.25 | $47.20 | 194700 |
| 2022-08-31 | 46.20 | $45.91 | 215818 |
| 2022-08-30 | 46.19 | $46.19 | 205800 |
| 2022-08-29 | 46.20 | $46.70 | 158048 |
| 2022-08-26 | 46.24 | $46.88 | 166700 |
| 2022-08-25 | 46.25 | $46.63 | 170000 |
| 2022-08-24 | 46.26 | $45.24 | 127000 |
| 2022-08-23 | 46.31 | $44.89 | 147641 |
| 2022-08-22 | 46.30 | $45.50 | 132706 |
| 2022-08-19 | 46.18 | $45.60 | 148831 |
| 2022-08-18 | 45.98 | $44.97 | 167808 |
| 2022-08-17 | 45.58 | $45.89 | 130210 |
| 2022-08-16 | 45.10 | $47.05 | 160106 |
| 2022-08-15 | 44.52 | $47.10 | 160100 |
| 2022-08-12 | 43.89 | $47.15 | 199632 |
| 2022-08-11 | 43.27 | $46.86 | 113241 |
| 2022-08-10 | 42.63 | $47.00 | 263100 |
| 2022-08-09 | 41.98 | $46.19 | 167649 |
| 2022-08-08 | 41.38 | $45.70 | 182300 |
| 2022-08-05 | 40.80 | $46.41 | 155100 |
| 2022-08-04 | 40.18 | $46.14 | 215201 |
| 2022-08-03 | 39.61 | $45.69 | 232700 |
| 2022-08-02 | 39.06 | $46.37 | 307700 |
| 2022-08-01 | 38.51 | $47.55 | 237428 |
| 2022-07-29 | 37.95 | $47.07 | 222418 |
| 2022-07-28 | 37.39 | $46.89 | 215000 |
| 2022-07-27 | 36.83 | $46.09 | 333400 |
| 2022-07-26 | 36.32 | $44.84 | 373308 |
| 2022-07-25 | 35.87 | $42.98 | 374814 |
| 2022-07-22 | 35.49 | $41.66 | 327600 |
| 2022-07-21 | 35.18 | $36.89 | 138721 |
| 2022-07-20 | 35.10 | $36.35 | 113200 |
| 2022-07-19 | 35.06 | $35.42 | 109900 |
| 2022-07-18 | 35.06 | $34.47 | 80400 |
| 2022-07-15 | 35.06 | $34.83 | 86207 |
| 2022-07-14 | 35.07 | $34.04 | 41134 |
| 2022-07-13 | 35.09 | $34.01 | 46506 |
| 2022-07-12 | 35.11 | $34.17 | 59400 |
| 2022-07-11 | 35.18 | $34.05 | 55700 |
| 2022-07-08 | 35.27 | $34.09 | 62100 |
| 2022-07-07 | 35.38 | $34.66 | 83200 |
| 2022-07-06 | 35.49 | $34.68 | 80636 |
| 2022-07-05 | 35.59 | $35.42 | 132027 |
| 2022-07-01 | 35.68 | $36.32 | 116400 |
| 2022-06-30 | 35.74 | $35.97 | 148800 |
| 2022-06-29 | 35.80 | $35.73 | 97600 |
| 2022-06-28 | 35.89 | $35.72 | 87200 |
| 2022-06-27 | 36.00 | $35.87 | 85406 |
| 2022-06-24 | 36.05 | $35.52 | 180000 |
| 2022-06-23 | 36.14 | $35.34 | 78122 |
| 2022-06-22 | 36.21 | $35.24 | 122203 |
| 2022-06-21 | 36.24 | $35.56 | 99308 |
| 2022-06-17 | 36.21 | $35.42 | 309113 |
| 2022-06-16 | 36.23 | $34.52 | 137500 |
| 2022-06-15 | 36.37 | $35.10 | 119800 |
| 2022-06-14 | 36.47 | $34.50 | 95640 |
| 2022-06-13 | 36.59 | $34.35 | 92800 |
| 2022-06-10 | 36.70 | $35.63 | 67934 |
| 2022-06-09 | 36.72 | $35.82 | 62500 |
| 2022-06-08 | 36.72 | $36.26 | 68838 |
| 2022-06-07 | 36.70 | $36.77 | 64204 |
| 2022-06-06 | 36.64 | $36.83 | 87611 |
| 2022-06-03 | 36.56 | $37.11 | 88623 |
| 2022-06-02 | 36.50 | $37.53 | 63744 |
| 2022-06-01 | 36.46 | $37.25 | 121146 |
| 2022-05-31 | 36.43 | $37.53 | 236900 |
| 2022-05-27 | 36.39 | $37.78 | 64600 |
| 2022-05-26 | 36.34 | $37.01 | 97000 |
| 2022-05-25 | 36.35 | $37.29 | 129100 |
| 2022-05-24 | 36.33 | $36.66 | 111418 |
| 2022-05-23 | 36.34 | $35.90 | 106200 |
| 2022-05-20 | 36.41 | $34.93 | 110800 |
| 2022-05-19 | 36.52 | $35.81 | 283100 |
| 2022-05-18 | 36.66 | $37.29 | 167400 |
| 2022-05-17 | 36.72 | $37.22 | 92400 |
| 2022-05-16 | 36.78 | $36.86 | 135820 |
| 2022-05-13 | 36.89 | $36.53 | 91700 |
| 2022-05-12 | 37.05 | $36.11 | 87701 |
| 2022-05-11 | 37.21 | $35.82 | 75400 |
| 2022-05-10 | 37.36 | $35.78 | 92229 |
| 2022-05-09 | 37.48 | $35.55 | 136924 |
| 2022-05-06 | 37.68 | $35.17 | 82600 |
| 2022-05-05 | 37.90 | $35.88 | 101000 |
| 2022-05-04 | 38.08 | $36.88 | 81400 |
| 2022-05-03 | 38.22 | $36.52 | 87700 |
| 2022-05-02 | 38.41 | $36.77 | 140500 |
| 2022-04-29 | 38.61 | $36.85 | 150502 |
| 2022-04-28 | 38.78 | $37.21 | 92129 |
| 2022-04-27 | 38.98 | $36.95 | 110200 |
| 2022-04-26 | 39.20 | $36.73 | 112700 |
| 2022-04-25 | 39.38 | $37.25 | 106105 |
| 2022-04-22 | 39.52 | $37.30 | 75900 |
| 2022-04-21 | 39.60 | $38.52 | 79331 |
| 2022-04-20 | 39.57 | $38.46 | 104929 |
| 2022-04-19 | 39.55 | $38.50 | 143213 |
| 2022-04-18 | 39.49 | $39.03 | 72024 |
| 2022-04-14 | 39.42 | $39.69 | 321400 |
| 2022-04-13 | 39.56 | $39.37 | 152737 |
| 2022-04-12 | 39.72 | $38.82 | 94400 |
| 2022-04-11 | 39.91 | $38.20 | 113539 |
| 2022-04-08 | 40.10 | $39.41 | 170300 |
| 2022-04-07 | 40.22 | $39.56 | 175319 |
| 2022-04-06 | 40.32 | $39.59 | 199241 |
| 2022-04-05 | 40.41 | $39.71 | 136701 |
| 2022-04-04 | 40.51 | $40.20 | 103901 |
| 2022-04-01 | 40.61 | $40.88 | 143500 |
| 2022-03-31 | 40.70 | $40.28 | 121700 |
| 2022-03-30 | 40.84 | $41.15 | 123000 |
| 2022-03-29 | 40.92 | $41.29 | 177300 |
| 2022-03-28 | 40.93 | $40.30 | 148618 |
| 2022-03-25 | 41.02 | $40.13 | 148123 |
| 2022-03-24 | 41.12 | $38.81 | 110500 |
| 2022-03-23 | 41.26 | $38.10 | 230620 |
| 2022-03-22 | 41.47 | $38.02 | 226100 |
| 2022-03-21 | 41.70 | $37.28 | 255800 |
| 2022-03-18 | 41.99 | $37.66 | 736304 |
| 2022-03-17 | 42.25 | $42.34 | 237022 |
| 2022-03-16 | 42.31 | $42.61 | 150200 |
| 2022-03-15 | 42.33 | $42.72 | 84815 |
| 2022-03-14 | 42.27 | $41.98 | 81800 |
| 2022-03-11 | 42.23 | $41.88 | 76400 |
| 2022-03-10 | 42.17 | $41.49 | 106600 |
| 2022-03-09 | 42.15 | $41.43 | 76402 |
| 2022-03-08 | 42.15 | $41.61 | 92800 |
| 2022-03-07 | 42.11 | $42.26 | 84131 |
| 2022-03-04 | 42.04 | $42.66 | 106834 |
| 2022-03-03 | 41.93 | $43.01 | 94500 |
| 2022-03-02 | 41.81 | $42.91 | 107900 |
| 2022-03-01 | 41.73 | $41.41 | 245047 |
| 2022-02-28 | 41.71 | $42.08 | 216200 |
| 2022-02-25 | 41.64 | $42.14 | 96100 |
| 2022-02-24 | 41.54 | $41.64 | 120600 |
| 2022-02-23 | 41.50 | $42.24 | 120830 |
| 2022-02-22 | 41.43 | $42.64 | 283300 |
| 2022-02-18 | 41.38 | $43.01 | 162700 |
| 2022-02-17 | 41.28 | $42.85 | 98900 |
| 2022-02-16 | 41.16 | $43.55 | 143943 |
| 2022-02-15 | 41.03 | $42.99 | 109337 |
| 2022-02-14 | 40.96 | $41.71 | 139500 |
| 2022-02-11 | 41.03 | $41.13 | 89300 |
| 2022-02-10 | 41.12 | $40.61 | 88830 |
| 2022-02-09 | 41.21 | $41.10 | 60000 |
| 2022-02-08 | 41.29 | $41.42 | 65600 |
| 2022-02-07 | 41.34 | $40.90 | 63500 |
| 2022-02-04 | 41.40 | $40.88 | 137933 |
| 2022-02-03 | 41.49 | $40.30 | 60548 |
| 2022-02-02 | 41.52 | $40.78 | 97800 |
| 2022-02-01 | 41.52 | $41.25 | 161428 |
| 2022-01-31 | 41.48 | $41.02 | 105400 |
| 2022-01-28 | 41.43 | $40.60 | 83049 |
| 2022-01-27 | 41.43 | $40.24 | 94039 |
| 2022-01-26 | 41.45 | $40.75 | 171100 |
| 2022-01-25 | 41.46 | $40.86 | 109739 |
| 2022-01-24 | 41.46 | $41.73 | 140400 |
| 2022-01-21 | 41.40 | $40.94 | 119500 |
| 2022-01-20 | 41.36 | $40.53 | 104348 |
| 2022-01-19 | 41.28 | $40.82 | 98700 |
| 2022-01-18 | 41.16 | $41.67 | 106900 |
| 2022-01-14 | 40.98 | $43.01 | 96300 |
| 2022-01-13 | 40.62 | $43.04 | 171347 |
| 2022-01-12 | 40.33 | $42.43 | 88242 |
| 2022-01-11 | 40.06 | $42.69 | 101820 |
| 2022-01-10 | 39.75 | $42.34 | 126942 |
| 2022-01-07 | 39.53 | $42.14 | 103149 |
| 2022-01-06 | 39.32 | $42.57 | 178200 |
| 2022-01-05 | 39.13 | $40.96 | 91300 |
| 2022-01-04 | 39.02 | $40.78 | 108300 |
| 2022-01-03 | 38.90 | $40.53 | 100039 |
| 2021-12-31 | 38.75 | $39.96 | 66140 |
| 2021-12-30 | 38.63 | $40.57 | 56817 |
| 2021-12-29 | 38.44 | $40.64 | 48309 |
| 2021-12-28 | 38.29 | $41.01 | 60118 |
| 2021-12-27 | 38.13 | $40.85 | 107000 |
| 2021-12-23 | 37.97 | $40.42 | 105842 |
| 2021-12-22 | 37.91 | $40.28 | 67444 |
| 2021-12-21 | 37.86 | $38.94 | 113910 |
| 2021-12-20 | 37.85 | $38.42 | 191803 |
| 2021-12-17 | 37.83 | $38.05 | 761600 |
| 2021-12-16 | 37.84 | $35.78 | 144500 |
| 2021-12-15 | 37.95 | $37.16 | 193334 |
| 2021-12-14 | 38.01 | $37.06 | 122903 |
| 2021-12-13 | 38.08 | $36.63 | 107600 |
| 2021-12-10 | 38.18 | $37.84 | 61400 |
| 2021-12-09 | 38.23 | $37.98 | 48900 |
| 2021-12-08 | 38.26 | $38.73 | 60202 |
| 2021-12-07 | 38.27 | $38.70 | 76100 |
| 2021-12-06 | 38.29 | $38.45 | 97315 |
| 2021-12-03 | 38.33 | $37.49 | 107631 |
| 2021-12-02 | 38.39 | $37.64 | 79200 |
| 2021-12-01 | 38.42 | $36.77 | 108920 |
| 2021-11-30 | 38.45 | $37.64 | 168912 |
| 2021-11-29 | 38.43 | $37.85 | 92300 |
| 2021-11-26 | 38.35 | $37.54 | 87800 |
| 2021-11-24 | 38.27 | $39.20 | 73139 |
| 2021-11-23 | 38.09 | $39.37 | 83800 |
| 2021-11-22 | 37.91 | $38.79 | 107014 |
| 2021-11-19 | 37.77 | $38.00 | 79240 |
| 2021-11-18 | 37.63 | $38.25 | 111709 |
| 2021-11-17 | 37.49 | $37.96 | 99000 |
| 2021-11-16 | 37.36 | $38.31 | 67707 |
| 2021-11-15 | 37.21 | $38.45 | 108541 |
| 2021-11-12 | 37.03 | $38.64 | 55600 |
| 2021-11-11 | 36.88 | $38.81 | 60933 |
| 2021-11-10 | 36.75 | $38.57 | 85716 |
| 2021-11-09 | 36.62 | $38.87 | 71207 |
| 2021-11-08 | 36.50 | $39.22 | 93500 |
| 2021-11-05 | 36.37 | $39.30 | 112600 |
| 2021-11-04 | 36.23 | $38.52 | 112200 |
| 2021-11-03 | 36.16 | $38.34 | 122014 |
| 2021-11-02 | 36.09 | $37.35 | 103015 |
| 2021-11-01 | 36.08 | $37.22 | 129600 |
| 2021-10-29 | 36.06 | $36.19 | 126200 |
| 2021-10-28 | 36.08 | $35.99 | 75200 |
| 2021-10-27 | 36.07 | $35.61 | 123046 |
| 2021-10-26 | 36.05 | $35.89 | 71219 |
| 2021-10-25 | 35.98 | $35.92 | 96717 |
| 2021-10-22 | 35.91 | $35.27 | 56237 |
| 2021-10-21 | 35.81 | $35.33 | 98524 |
| 2021-10-20 | 35.74 | $35.36 | 78800 |
| 2021-10-19 | 35.65 | $35.26 | 79607 |
| 2021-10-18 | 35.54 | $35.03 | 85939 |
| 2021-10-15 | 35.44 | $35.57 | 107700 |
| 2021-10-14 | 35.38 | $36.26 | 61900 |
| 2021-10-13 | 35.25 | $35.91 | 65344 |
| 2021-10-12 | 35.16 | $36.55 | 63941 |
| 2021-10-11 | 35.00 | $36.45 | 62800 |
| 2021-10-08 | 34.84 | $36.65 | 72100 |
| 2021-10-07 | 34.64 | $37.06 | 105300 |
| 2021-10-06 | 34.45 | $36.97 | 119200 |
| 2021-10-05 | 34.27 | $37.04 | 108100 |
| 2021-10-04 | 34.16 | $36.95 | 114600 |
| 2021-10-01 | 33.98 | $36.58 | 247337 |
| 2021-09-30 | 33.84 | $35.65 | 146200 |
| 2021-09-29 | 33.73 | $35.39 | 116242 |
| 2021-09-28 | 33.62 | $34.46 | 160700 |
| 2021-09-27 | 33.56 | $34.51 | 172300 |
| 2021-09-24 | 33.51 | $33.20 | 226701 |
| 2021-09-23 | 33.52 | $33.93 | 110700 |
| 2021-09-22 | 33.51 | $33.63 | 96000 |
| 2021-09-21 | 33.51 | $33.06 | 113600 |
| 2021-09-20 | 33.55 | $33.01 | 130749 |
| 2021-09-17 | 33.59 | $34.25 | 629105 |
| 2021-09-16 | 33.53 | $33.67 | 118143 |
| 2021-09-15 | 33.50 | $34.24 | 125842 |
| 2021-09-14 | 33.44 | $33.29 | 126611 |
| 2021-09-13 | 33.45 | $33.21 | 117222 |
| 2021-09-10 | 33.46 | $32.76 | 108248 |
| 2021-09-09 | 33.49 | $33.22 | 111900 |
| 2021-09-08 | 33.50 | $33.43 | 105600 |
| 2021-09-07 | 33.53 | $34.74 | 154828 |
| 2021-09-03 | 33.51 | $33.45 | 128630 |
| 2021-09-02 | 33.56 | $33.62 | 91033 |
| 2021-09-01 | 33.60 | $33.48 | 83700 |
| 2021-08-31 | 33.60 | $33.24 | 92005 |
| 2021-08-30 | 33.62 | $33.17 | 81000 |
| 2021-08-27 | 33.65 | $33.68 | 129006 |
| 2021-08-26 | 33.64 | $33.26 | 105027 |
| 2021-08-25 | 33.66 | $33.71 | 99600 |
| 2021-08-24 | 33.66 | $33.71 | 155900 |
| 2021-08-23 | 33.66 | $33.80 | 204600 |
| 2021-08-20 | 33.69 | $33.90 | 98333 |
| 2021-08-19 | 33.66 | $33.10 | 127000 |
| 2021-08-18 | 33.70 | $32.89 | 96517 |
| 2021-08-17 | 33.80 | $33.20 | 94207 |
| 2021-08-16 | 33.85 | $33.48 | 52948 |
| 2021-08-13 | 33.85 | $33.26 | 44700 |
| 2021-08-12 | 33.88 | $33.38 | 76643 |
| 2021-08-11 | 33.91 | $33.58 | 82212 |
| 2021-08-10 | 33.94 | $33.95 | 57700 |
| 2021-08-09 | 34.04 | $34.24 | 72800 |
| 2021-08-06 | 34.19 | $34.54 | 68726 |
| 2021-08-05 | 34.33 | $34.37 | 115426 |
| 2021-08-04 | 34.45 | $33.53 | 155800 |
| 2021-08-03 | 34.62 | $33.68 | 152605 |
| 2021-08-02 | 34.80 | $33.66 | 133200 |
| 2021-07-30 | 35.01 | $33.61 | 108500 |
| 2021-07-29 | 35.22 | $33.56 | 86238 |
| 2021-07-28 | 35.43 | $33.72 | 89400 |
| 2021-07-27 | 35.62 | $33.69 | 120800 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
45.53
2026-07-24
Close Price
$43.15
Vol: 731415
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
17.32
Average
34.52
Maximum
45.92
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 45.53 | $43.15 | 731415 |
| 2026-07-23 | 45.78 | $46.44 | 507474 |
| 2026-07-22 | 45.71 | $46.36 | 261500 |
| 2026-07-21 | 45.64 | $46.81 | 376901 |
| 2026-07-20 | 45.52 | $46.38 | 249439 |
| 2026-07-17 | 45.43 | $46.96 | 337647 |
| 2026-07-16 | 45.26 | $46.53 | 316700 |
| 2026-07-15 | 45.13 | $46.69 | 221549 |
| 2026-07-14 | 44.97 | $46.75 | 267638 |
| 2026-07-13 | 44.78 | $46.41 | 198100 |
| 2026-07-10 | 44.61 | $45.53 | 214000 |
| 2026-07-09 | 44.51 | $45.17 | 305500 |
| 2026-07-08 | 44.44 | $45.27 | 267200 |
| 2026-07-07 | 44.35 | $45.26 | 330902 |
| 2026-07-06 | 44.26 | $46.20 | 329041 |
| 2026-07-02 | 44.05 | $46.41 | 216647 |
| 2026-07-01 | 43.80 | $47.34 | 288655 |
| 2026-06-30 | 43.43 | $46.00 | 320116 |
| 2026-06-29 | 43.16 | $46.10 | 388309 |
| 2026-06-26 | 42.85 | $46.01 | 811554 |
| 2026-06-25 | 42.52 | $43.93 | 350400 |
| 2026-06-24 | 42.37 | $42.89 | 305300 |
| 2026-06-23 | 42.32 | $42.47 | 308100 |
| 2026-06-22 | 42.30 | $42.53 | 270982 |
| 2026-06-18 | 42.28 | $42.83 | 1.3M |
| 2026-06-17 | 42.22 | $42.75 | 260400 |
| 2026-06-16 | 42.16 | $42.38 | 389253 |
| 2026-06-15 | 42.14 | $42.25 | 336031 |
| 2026-06-12 | 42.13 | $43.89 | 259220 |
| 2026-06-11 | 41.94 | $44.01 | 188300 |
| 2026-06-10 | 41.72 | $44.01 | 267400 |
| 2026-06-09 | 41.48 | $42.70 | 210800 |
| 2026-06-08 | 41.36 | $42.65 | 370400 |
| 2026-06-05 | 41.22 | $43.16 | 208400 |
| 2026-06-04 | 41.02 | $43.50 | 218628 |
| 2026-06-03 | 40.75 | $42.10 | 254700 |
| 2026-06-02 | 40.61 | $42.75 | 245100 |
| 2026-06-01 | 40.39 | $42.77 | 258801 |
| 2026-05-29 | 40.14 | $40.50 | 476613 |
| 2026-05-28 | 40.10 | $40.90 | 181800 |
| 2026-05-27 | 40.01 | $41.23 | 201613 |
| 2026-05-26 | 39.89 | $40.84 | 287700 |
| 2026-05-22 | 39.79 | $40.71 | 178400 |
| 2026-05-21 | 39.69 | $40.14 | 285250 |
| 2026-05-20 | 39.64 | $39.24 | 309819 |
| 2026-05-19 | 39.68 | $39.96 | 248739 |
| 2026-05-18 | 39.65 | $40.44 | 272931 |
| 2026-05-15 | 39.57 | $39.70 | 395499 |
| 2026-05-14 | 39.56 | $39.44 | 324900 |
| 2026-05-13 | 39.57 | $38.72 | 456809 |
| 2026-05-12 | 39.66 | $38.97 | 337200 |
| 2026-05-11 | 39.73 | $40.06 | 260844 |
| 2026-05-08 | 39.70 | $40.10 | 222952 |
| 2026-05-07 | 39.66 | $39.99 | 319527 |
| 2026-05-06 | 39.62 | $39.90 | 253418 |
| 2026-05-05 | 39.59 | $39.36 | 464220 |
| 2026-05-04 | 39.62 | $38.92 | 466241 |
| 2026-05-01 | 39.69 | $40.35 | 415518 |
| 2026-04-30 | 39.62 | $40.36 | 290781 |
| 2026-04-29 | 39.54 | $40.23 | 391303 |
| 2026-04-28 | 39.47 | $40.91 | 425008 |
| 2026-04-27 | 39.32 | $40.72 | 458390 |
| 2026-04-24 | 39.17 | $40.34 | 692900 |
| 2026-04-23 | 39.05 | $42.06 | 762900 |
| 2026-04-22 | 38.73 | $39.19 | 1.1M |
| 2026-04-21 | 38.68 | $38.07 | 2.1M |
| 2026-04-20 | 38.75 | $39.76 | 1.2M |
| 2026-04-17 | 38.64 | $39.77 | 757200 |
| 2026-04-16 | 38.52 | $39.76 | 1.8M |
| 2026-04-15 | 38.39 | $39.51 | 789600 |
| 2026-04-14 | 38.27 | $39.90 | 762819 |
| 2026-04-13 | 38.10 | $39.58 | 727601 |
| 2026-04-10 | 37.95 | $39.57 | 449718 |
| 2026-04-09 | 37.77 | $39.44 | 885100 |
| 2026-04-08 | 37.60 | $39.39 | 929714 |
| 2026-04-07 | 37.41 | $39.06 | 968300 |
| 2026-04-06 | 37.24 | $38.91 | 635509 |
| 2026-04-02 | 37.06 | $39.20 | 682200 |
| 2026-04-01 | 36.84 | $38.77 | 471300 |
| 2026-03-31 | 36.63 | $39.06 | 674600 |
| 2026-03-30 | 36.38 | $38.83 | 431977 |
| 2026-03-27 | 36.12 | $38.74 | 427300 |
| 2026-03-26 | 35.84 | $39.02 | 540710 |
| 2026-03-25 | 35.51 | $39.09 | 606400 |
| 2026-03-24 | 35.13 | $38.86 | 699950 |
| 2026-03-23 | 34.74 | $38.43 | 1.3M |
| 2026-03-20 | 34.35 | $37.25 | 2.4M |
| 2026-03-19 | 34.05 | $34.24 | 467900 |
| 2026-03-18 | 34.02 | $33.39 | 271227 |
| 2026-03-17 | 34.09 | $33.68 | 323834 |
| 2026-03-16 | 34.13 | $33.92 | 213200 |
| 2026-03-13 | 34.16 | $33.80 | 595300 |
| 2026-03-12 | 34.20 | $33.52 | 300401 |
| 2026-03-11 | 34.27 | $34.07 | 304800 |
| 2026-03-10 | 34.29 | $34.31 | 222700 |
| 2026-03-09 | 34.28 | $34.94 | 321608 |
| 2026-03-06 | 34.22 | $36.05 | 561644 |
| 2026-03-05 | 34.02 | $35.46 | 435799 |
| 2026-03-04 | 33.87 | $34.79 | 362614 |
| 2026-03-03 | 33.77 | $34.29 | 334247 |
| 2026-03-02 | 33.72 | $34.18 | 421167 |
| 2026-02-27 | 33.67 | $34.77 | 563340 |
| 2026-02-26 | 33.56 | $34.24 | 472400 |
| 2026-02-25 | 33.48 | $33.95 | 353100 |
| 2026-02-24 | 33.43 | $32.86 | 350548 |
| 2026-02-23 | 33.49 | $32.56 | 492846 |
| 2026-02-20 | 33.59 | $32.44 | 676130 |
| 2026-02-19 | 33.71 | $31.32 | 583300 |
| 2026-02-18 | 33.97 | $32.62 | 472211 |
| 2026-02-17 | 34.11 | $33.89 | 222400 |
| 2026-02-13 | 34.13 | $34.09 | 313439 |
| 2026-02-12 | 34.14 | $33.68 | 293052 |
| 2026-02-11 | 34.18 | $35.30 | 331227 |
| 2026-02-10 | 34.07 | $35.01 | 270200 |
| 2026-02-09 | 33.97 | $34.18 | 306672 |
| 2026-02-06 | 33.94 | $34.11 | 321843 |
| 2026-02-05 | 33.93 | $34.06 | 337100 |
| 2026-02-04 | 33.91 | $34.74 | 429940 |
| 2026-02-03 | 33.83 | $35.19 | 416828 |
| 2026-02-02 | 33.68 | $34.84 | 464000 |
| 2026-01-30 | 33.56 | $34.97 | 509130 |
| 2026-01-29 | 33.41 | $35.55 | 395139 |
| 2026-01-28 | 33.19 | $34.90 | 335600 |
| 2026-01-27 | 33.01 | $34.05 | 308425 |
| 2026-01-26 | 32.90 | $34.55 | 351931 |
| 2026-01-23 | 32.72 | $34.73 | 390927 |
| 2026-01-22 | 32.51 | $35.17 | 401544 |
| 2026-01-21 | 32.23 | $34.44 | 483800 |
| 2026-01-20 | 32.00 | $33.31 | 300600 |
| 2026-01-16 | 31.86 | $34.40 | 445913 |
| 2026-01-15 | 31.60 | $34.58 | 525645 |
| 2026-01-14 | 31.28 | $33.90 | 472000 |
| 2026-01-13 | 31.01 | $34.17 | 459300 |
| 2026-01-12 | 30.67 | $33.95 | 598926 |
| 2026-01-09 | 30.33 | $33.44 | 440003 |
| 2026-01-08 | 30.00 | $32.57 | 512565 |
| 2026-01-07 | 29.73 | $32.25 | 432002 |
| 2026-01-06 | 29.46 | $31.84 | 436046 |
| 2026-01-05 | 29.21 | $30.40 | 449000 |
| 2026-01-02 | 29.09 | $29.96 | 408900 |
| 2025-12-31 | 29.00 | $29.63 | 451600 |
| 2025-12-30 | 28.93 | $29.53 | 484100 |
| 2025-12-29 | 28.87 | $30.82 | 522100 |
| 2025-12-26 | 28.66 | $29.42 | 435100 |
| 2025-12-24 | 28.58 | $29.05 | 274745 |
| 2025-12-23 | 28.53 | $28.86 | 736330 |
| 2025-12-22 | 28.50 | $27.60 | 697643 |
| 2025-12-19 | 28.59 | $27.00 | 1.6M |
| 2025-12-18 | 28.76 | $28.77 | 368102 |
| 2025-12-17 | 28.76 | $28.65 | 274252 |
| 2025-12-16 | 28.77 | $29.28 | 270744 |
| 2025-12-15 | 28.72 | $29.38 | 316017 |
| 2025-12-12 | 28.65 | $28.97 | 186410 |
| 2025-12-11 | 28.62 | $29.03 | 203525 |
| 2025-12-10 | 28.57 | $28.07 | 349720 |
| 2025-12-09 | 28.63 | $27.57 | 202448 |
| 2025-12-08 | 28.74 | $27.84 | 342044 |
| 2025-12-05 | 28.83 | $28.41 | 449600 |
| 2025-12-04 | 28.88 | $28.23 | 495338 |
| 2025-12-03 | 28.94 | $29.37 | 423015 |
| 2025-12-02 | 28.90 | $30.08 | 442185 |
| 2025-12-01 | 28.77 | $29.71 | 209400 |
| 2025-11-28 | 28.67 | $29.54 | 85300 |
| 2025-11-26 | 28.58 | $29.85 | 302411 |
| 2025-11-25 | 28.45 | $29.81 | 219418 |
| 2025-11-24 | 28.31 | $28.81 | 200564 |
| 2025-11-21 | 28.25 | $28.80 | 213745 |
| 2025-11-20 | 28.20 | $27.81 | 146600 |
| 2025-11-19 | 28.24 | $27.89 | 142631 |
| 2025-11-18 | 28.27 | $28.40 | 151138 |
| 2025-11-17 | 28.26 | $27.96 | 187100 |
| 2025-11-14 | 28.29 | $28.39 | 89800 |
| 2025-11-13 | 28.28 | $28.27 | 175000 |
| 2025-11-12 | 28.28 | $28.57 | 197200 |
| 2025-11-11 | 28.25 | $28.02 | 122500 |
| 2025-11-10 | 28.28 | $28.00 | 125100 |
| 2025-11-07 | 28.31 | $27.71 | 102100 |
| 2025-11-06 | 28.37 | $27.59 | 130000 |
| 2025-11-05 | 28.45 | $28.35 | 187101 |
| 2025-11-04 | 28.46 | $28.13 | 157031 |
| 2025-11-03 | 28.50 | $28.50 | 152926 |
| 2025-10-31 | 28.50 | $28.67 | 153503 |
| 2025-10-30 | 28.48 | $28.75 | 168613 |
| 2025-10-29 | 28.45 | $28.75 | 241700 |
| 2025-10-28 | 28.42 | $28.87 | 155729 |
| 2025-10-27 | 28.37 | $28.94 | 163149 |
| 2025-10-24 | 28.31 | $29.24 | 154200 |
| 2025-10-23 | 28.22 | $28.86 | 234300 |
| 2025-10-22 | 28.15 | $28.00 | 224604 |
| 2025-10-21 | 28.17 | $29.17 | 198100 |
| 2025-10-20 | 28.06 | $28.94 | 177619 |
| 2025-10-17 | 27.97 | $28.42 | 172232 |
| 2025-10-16 | 27.92 | $28.56 | 186713 |
| 2025-10-15 | 27.85 | $28.89 | 167418 |
| 2025-10-14 | 27.74 | $28.46 | 277247 |
| 2025-10-13 | 27.67 | $28.03 | 283500 |
| 2025-10-10 | 27.63 | $28.10 | 409534 |
| 2025-10-09 | 27.58 | $28.93 | 303476 |
| 2025-10-08 | 27.44 | $28.73 | 217129 |
| 2025-10-07 | 27.30 | $28.77 | 274631 |
| 2025-10-06 | 27.15 | $28.68 | 387723 |
| 2025-10-03 | 26.99 | $28.73 | 357330 |
| 2025-10-02 | 26.80 | $28.89 | 338398 |
| 2025-10-01 | 26.58 | $28.34 | 336643 |
| 2025-09-30 | 26.40 | $27.38 | 280700 |
| 2025-09-29 | 26.29 | $26.83 | 500046 |
| 2025-09-26 | 26.24 | $27.56 | 280000 |
| 2025-09-25 | 26.10 | $26.41 | 482727 |
| 2025-09-24 | 26.06 | $26.30 | 490842 |
| 2025-09-23 | 26.04 | $25.94 | 525100 |
| 2025-09-22 | 26.05 | $25.32 | 673107 |
| 2025-09-19 | 26.13 | $24.23 | 2.1M |
| 2025-09-18 | 26.33 | $27.54 | 734900 |
| 2025-09-17 | 26.20 | $27.21 | 369400 |
| 2025-09-16 | 26.09 | $26.98 | 215418 |
| 2025-09-15 | 26.00 | $27.07 | 311407 |
| 2025-09-12 | 25.89 | $27.53 | 223210 |
| 2025-09-11 | 25.71 | $27.38 | 432854 |
| 2025-09-10 | 25.54 | $26.29 | 224306 |
| 2025-09-09 | 25.46 | $26.13 | 241847 |
| 2025-09-08 | 25.39 | $26.69 | 336300 |
| 2025-09-05 | 25.25 | $26.06 | 265700 |
| 2025-09-04 | 25.17 | $24.78 | 178300 |
| 2025-09-03 | 25.21 | $25.05 | 254131 |
| 2025-09-02 | 25.22 | $25.28 | 168116 |
| 2025-08-29 | 25.22 | $25.66 | 175957 |
| 2025-08-28 | 25.17 | $26.15 | 251400 |
| 2025-08-27 | 25.07 | $25.87 | 144500 |
| 2025-08-26 | 24.98 | $25.53 | 273946 |
| 2025-08-25 | 24.92 | $25.87 | 353011 |
| 2025-08-22 | 24.83 | $25.41 | 166003 |
| 2025-08-21 | 24.76 | $24.63 | 197610 |
| 2025-08-20 | 24.78 | $25.27 | 251042 |
| 2025-08-19 | 24.73 | $25.22 | 170331 |
| 2025-08-18 | 24.67 | $25.88 | 156500 |
| 2025-08-15 | 24.55 | $25.95 | 232500 |
| 2025-08-14 | 24.40 | $26.09 | 250327 |
| 2025-08-13 | 24.22 | $26.35 | 303404 |
| 2025-08-12 | 24.00 | $25.20 | 280100 |
| 2025-08-11 | 23.87 | $24.37 | 257300 |
| 2025-08-08 | 23.82 | $24.53 | 175700 |
| 2025-08-07 | 23.74 | $24.65 | 204100 |
| 2025-08-06 | 23.65 | $24.90 | 222308 |
| 2025-08-05 | 23.52 | $25.25 | 325000 |
| 2025-08-04 | 23.33 | $25.64 | 312600 |
| 2025-08-01 | 23.09 | $24.95 | 370656 |
| 2025-07-31 | 22.90 | $24.67 | 400300 |
| 2025-07-30 | 22.71 | $24.38 | 492831 |
| 2025-07-29 | 22.53 | $25.43 | 496100 |
| 2025-07-28 | 22.23 | $26.22 | 586739 |
| 2025-07-25 | 21.81 | $26.70 | 1.2M |
| 2025-07-24 | 21.29 | $21.55 | 331300 |
| 2025-07-23 | 21.26 | $22.58 | 243100 |
| 2025-07-22 | 21.13 | $21.83 | 208637 |
| 2025-07-21 | 21.05 | $21.45 | 131106 |
| 2025-07-18 | 21.01 | $21.32 | 221600 |
| 2025-07-17 | 20.98 | $21.40 | 249500 |
| 2025-07-16 | 20.93 | $21.03 | 165718 |
| 2025-07-15 | 20.92 | $21.17 | 258200 |
| 2025-07-14 | 20.90 | $21.66 | 167400 |
| 2025-07-11 | 20.82 | $21.45 | 219100 |
| 2025-07-10 | 20.75 | $22.13 | 179000 |
| 2025-07-09 | 20.60 | $21.78 | 291400 |
| 2025-07-08 | 20.48 | $21.39 | 134087 |
| 2025-07-07 | 20.39 | $21.35 | 197855 |
| 2025-07-03 | 20.28 | $21.63 | 99000 |
| 2025-07-02 | 20.14 | $21.93 | 208597 |
| 2025-07-01 | 19.95 | $21.71 | 228400 |
| 2025-06-30 | 19.77 | $20.98 | 190514 |
| 2025-06-27 | 19.64 | $21.27 | 408300 |
| 2025-06-26 | 19.47 | $21.26 | 383433 |
| 2025-06-25 | 19.28 | $21.31 | 184719 |
| 2025-06-24 | 19.07 | $21.87 | 408900 |
| 2025-06-23 | 18.77 | $21.34 | 567700 |
| 2025-06-20 | 18.50 | $19.12 | 565200 |
| 2025-06-18 | 18.44 | $19.23 | 273500 |
| 2025-06-17 | 18.35 | $18.76 | 262844 |
| 2025-06-16 | 18.31 | $19.10 | 151322 |
| 2025-06-13 | 18.23 | $18.65 | 161900 |
| 2025-06-12 | 18.18 | $18.98 | 204400 |
| 2025-06-11 | 18.10 | $19.01 | 202000 |
| 2025-06-10 | 18.01 | $19.08 | 224300 |
| 2025-06-09 | 17.89 | $19.28 | 605503 |
| 2025-06-06 | 17.75 | $18.06 | 221426 |
| 2025-06-05 | 17.71 | $18.25 | 297642 |
| 2025-06-04 | 17.66 | $17.61 | 188750 |
| 2025-06-03 | 17.66 | $17.67 | 199000 |
| 2025-06-02 | 17.66 | $17.02 | 266023 |
| 2025-05-30 | 17.73 | $17.27 | 400496 |
| 2025-05-29 | 17.78 | $17.22 | 172400 |
| 2025-05-28 | 17.83 | $17.23 | 177920 |
| 2025-05-27 | 17.90 | $17.80 | 236836 |
| 2025-05-23 | 17.91 | $17.10 | 210900 |
| 2025-05-22 | 17.99 | $17.44 | 196600 |
| 2025-05-21 | 18.05 | $17.44 | 207644 |
| 2025-05-20 | 18.12 | $18.03 | 144100 |
| 2025-05-19 | 18.13 | $17.94 | 211800 |
| 2025-05-16 | 18.15 | $18.04 | 254200 |
| 2025-05-15 | 18.16 | $17.84 | 205912 |
| 2025-05-14 | 18.19 | $17.40 | 394900 |
| 2025-05-13 | 18.27 | $18.75 | 224824 |
| 2025-05-12 | 18.22 | $18.85 | 324500 |
| 2025-05-09 | 18.16 | $18.94 | 257600 |
| 2025-05-08 | 18.07 | $18.97 | 265126 |
| 2025-05-07 | 17.98 | $18.50 | 291016 |
| 2025-05-06 | 17.92 | $18.87 | 286419 |
| 2025-05-05 | 17.82 | $18.45 | 314419 |
| 2025-05-02 | 17.76 | $19.09 | 236414 |
| 2025-05-01 | 17.62 | $18.42 | 282320 |
| 2025-04-30 | 17.53 | $18.03 | 333229 |
| 2025-04-29 | 17.48 | $18.29 | 288202 |
| 2025-04-28 | 17.40 | $17.77 | 287600 |
| 2025-04-25 | 17.36 | $17.68 | 258708 |
| 2025-04-24 | 17.32 | $17.32 | 289200 |
| 2025-04-23 | 17.32 | $17.06 | 471239 |
| 2025-04-22 | 17.35 | $16.63 | 362344 |
| 2025-04-21 | 17.43 | $16.41 | 508400 |
| 2025-04-17 | 17.54 | $16.30 | 389577 |
| 2025-04-16 | 17.67 | $15.84 | 370828 |
| 2025-04-15 | 17.86 | $16.17 | 395843 |
| 2025-04-14 | 18.04 | $16.10 | 440829 |
| 2025-04-11 | 18.24 | $16.39 | 366000 |
| 2025-04-10 | 18.43 | $16.54 | 325659 |
| 2025-04-09 | 18.63 | $17.26 | 607367 |
| 2025-04-08 | 18.78 | $16.51 | 354443 |
| 2025-04-07 | 19.02 | $17.23 | 527619 |
| 2025-04-04 | 19.20 | $18.24 | 444500 |
| 2025-04-03 | 19.31 | $18.04 | 306544 |
| 2025-04-02 | 19.44 | $18.90 | 297521 |
| 2025-04-01 | 19.50 | $18.84 | 265500 |
| 2025-03-31 | 19.57 | $18.88 | 332200 |
| 2025-03-28 | 19.64 | $18.67 | 323418 |
| 2025-03-27 | 19.74 | $18.65 | 342725 |
| 2025-03-26 | 19.85 | $18.86 | 538000 |
| 2025-03-25 | 19.96 | $18.85 | 680447 |
| 2025-03-24 | 20.08 | $19.51 | 1.1M |
| 2025-03-21 | 20.13 | $21.22 | 2.3M |
| 2025-03-20 | 20.02 | $18.80 | 505292 |
| 2025-03-19 | 20.15 | $19.15 | 463500 |
| 2025-03-18 | 20.25 | $19.06 | 313202 |
| 2025-03-17 | 20.38 | $19.69 | 238100 |
| 2025-03-14 | 20.45 | $19.42 | 282100 |
| 2025-03-13 | 20.56 | $20.05 | 440908 |
| 2025-03-12 | 20.62 | $19.03 | 339852 |
| 2025-03-11 | 20.78 | $20.89 | 253500 |
| 2025-03-10 | 20.77 | $21.46 | 388928 |
| 2025-03-07 | 20.70 | $21.43 | 520200 |
| 2025-03-06 | 20.62 | $20.19 | 592842 |
| 2025-03-05 | 20.67 | $20.63 | 415530 |
| 2025-03-04 | 20.67 | $21.07 | 463405 |
| 2025-03-03 | 20.63 | $21.47 | 418202 |
| 2025-02-28 | 20.54 | $21.89 | 430632 |
| 2025-02-27 | 20.40 | $21.68 | 452135 |
| 2025-02-26 | 20.26 | $21.50 | 381900 |
| 2025-02-25 | 20.13 | $21.06 | 570900 |
| 2025-02-24 | 20.03 | $21.00 | 464223 |
| 2025-02-21 | 19.93 | $20.60 | 472536 |
| 2025-02-20 | 19.86 | $19.73 | 378879 |
| 2025-02-19 | 19.88 | $20.13 | 378900 |
| 2025-02-18 | 19.85 | $20.21 | 430200 |
| 2025-02-14 | 19.81 | $21.03 | 340253 |
| 2025-02-13 | 19.68 | $20.28 | 383224 |
| 2025-02-12 | 19.62 | $19.76 | 414212 |
| 2025-02-11 | 19.61 | $19.64 | 323900 |
| 2025-02-10 | 19.60 | $18.74 | 387508 |
| 2025-02-07 | 19.69 | $17.86 | 321431 |
| 2025-02-06 | 19.89 | $18.31 | 317728 |
| 2025-02-05 | 20.05 | $18.78 | 256100 |
| 2025-02-04 | 20.19 | $18.92 | 206200 |
| 2025-02-03 | 20.32 | $18.83 | 277444 |
| 2025-01-31 | 20.48 | $19.41 | 287109 |
| 2025-01-30 | 20.59 | $19.97 | 288828 |
| 2025-01-29 | 20.66 | $20.22 | 236500 |
| 2025-01-28 | 20.70 | $19.98 | 230300 |
| 2025-01-27 | 20.78 | $20.37 | 320807 |
| 2025-01-24 | 20.82 | $20.44 | 291900 |
| 2025-01-23 | 20.86 | $19.89 | 355348 |
| 2025-01-22 | 20.96 | $19.32 | 334636 |
| 2025-01-21 | 21.14 | $20.11 | 257100 |
| 2025-01-17 | 21.24 | $20.00 | 192100 |
| 2025-01-16 | 21.38 | $20.18 | 269100 |
| 2025-01-15 | 21.50 | $20.72 | 286900 |
| 2025-01-14 | 21.58 | $19.89 | 269200 |
| 2025-01-13 | 21.76 | $19.49 | 408700 |
| 2025-01-10 | 22.00 | $18.97 | 374321 |
| 2025-01-08 | 22.32 | $19.89 | 426600 |
| 2025-01-07 | 22.58 | $20.77 | 271514 |
| 2025-01-06 | 22.77 | $21.06 | 255200 |
| 2025-01-03 | 22.95 | $21.01 | 279701 |
| 2025-01-02 | 23.15 | $21.14 | 292608 |
| 2024-12-31 | 23.36 | $21.33 | 337600 |
| 2024-12-30 | 23.58 | $20.81 | 331600 |
| 2024-12-27 | 23.87 | $21.29 | 361200 |
| 2024-12-26 | 24.14 | $21.80 | 404200 |
| 2024-12-24 | 24.38 | $21.48 | 280237 |
| 2024-12-23 | 24.69 | $20.03 | 657400 |
| 2024-12-20 | 25.18 | $19.81 | 1.9M |
| 2024-12-19 | 25.74 | $24.84 | 323376 |
| 2024-12-18 | 25.84 | $24.65 | 240600 |
| 2024-12-17 | 25.97 | $25.26 | 175733 |
| 2024-12-16 | 26.04 | $25.61 | 246900 |
| 2024-12-13 | 26.08 | $25.58 | 163000 |
| 2024-12-12 | 26.14 | $25.57 | 182612 |
| 2024-12-11 | 26.20 | $26.15 | 291600 |
| 2024-12-10 | 26.20 | $26.66 | 179100 |
| 2024-12-09 | 26.15 | $26.67 | 233441 |
| 2024-12-06 | 26.10 | $26.57 | 148635 |
| 2024-12-05 | 26.05 | $26.45 | 168037 |
| 2024-12-04 | 26.01 | $26.30 | 431600 |
| 2024-12-03 | 25.98 | $26.20 | 209507 |
| 2024-12-02 | 25.95 | $26.77 | 261200 |
| 2024-11-29 | 25.87 | $26.38 | 192500 |
| 2024-11-27 | 25.82 | $26.95 | 166639 |
| 2024-11-26 | 25.70 | $26.43 | 181500 |
| 2024-11-25 | 25.62 | $26.84 | 285500 |
| 2024-11-22 | 25.49 | $25.46 | 234200 |
| 2024-11-21 | 25.49 | $25.30 | 151645 |
| 2024-11-20 | 25.51 | $24.80 | 127400 |
| 2024-11-19 | 25.59 | $24.27 | 131200 |
| 2024-11-18 | 25.73 | $24.89 | 186200 |
| 2024-11-15 | 25.82 | $24.67 | 178521 |
| 2024-11-14 | 25.94 | $25.41 | 200309 |
| 2024-11-13 | 25.99 | $26.08 | 586274 |
| 2024-11-12 | 25.98 | $26.82 | 314481 |
| 2024-11-11 | 25.89 | $26.64 | 234217 |
| 2024-11-08 | 25.82 | $26.17 | 203431 |
| 2024-11-07 | 25.78 | $26.43 | 314300 |
| 2024-11-06 | 25.71 | $25.96 | 280100 |
| 2024-11-05 | 25.68 | $24.31 | 242400 |
| 2024-11-04 | 25.83 | $23.79 | 220800 |
| 2024-11-01 | 26.04 | $24.64 | 159319 |
| 2024-10-31 | 26.19 | $24.83 | 158318 |
| 2024-10-30 | 26.33 | $25.35 | 205708 |
| 2024-10-29 | 26.44 | $25.30 | 152346 |
| 2024-10-28 | 26.55 | $25.02 | 139853 |
| 2024-10-25 | 26.72 | $24.57 | 177531 |
| 2024-10-24 | 26.94 | $24.68 | 200200 |
| 2024-10-23 | 27.18 | $25.10 | 179348 |
| 2024-10-22 | 27.40 | $24.71 | 141603 |
| 2024-10-21 | 27.68 | $25.53 | 207520 |
| 2024-10-18 | 27.91 | $26.15 | 134800 |
| 2024-10-17 | 28.09 | $26.50 | 206740 |
| 2024-10-16 | 28.26 | $26.82 | 179424 |
| 2024-10-15 | 28.41 | $26.76 | 230000 |
| 2024-10-14 | 28.59 | $26.71 | 145100 |
| 2024-10-11 | 28.79 | $27.06 | 142402 |
| 2024-10-10 | 28.97 | $27.20 | 239623 |
| 2024-10-09 | 29.15 | $27.75 | 295200 |
| 2024-10-08 | 29.30 | $26.55 | 242036 |
| 2024-10-07 | 29.59 | $26.01 | 374700 |
| 2024-10-04 | 29.97 | $27.16 | 369700 |
| 2024-10-03 | 30.26 | $25.55 | 380314 |
| 2024-10-02 | 30.76 | $27.84 | 329925 |
| 2024-10-01 | 31.07 | $29.95 | 196623 |
| 2024-09-30 | 31.18 | $32.01 | 320100 |
| 2024-09-27 | 31.10 | $32.04 | 450800 |
| 2024-09-26 | 31.00 | $30.18 | 291134 |
| 2024-09-25 | 31.08 | $29.67 | 209700 |
| 2024-09-24 | 31.23 | $30.28 | 217315 |
| 2024-09-23 | 31.33 | $31.30 | 193538 |
| 2024-09-20 | 31.34 | $31.40 | 884999 |
| 2024-09-19 | 31.33 | $32.01 | 144900 |
| 2024-09-18 | 31.26 | $31.61 | 127130 |
| 2024-09-17 | 31.22 | $31.60 | 107427 |
| 2024-09-16 | 31.18 | $31.56 | 91621 |
| 2024-09-13 | 31.14 | $31.49 | 105400 |
| 2024-09-12 | 31.10 | $31.08 | 111300 |
| 2024-09-11 | 31.11 | $30.62 | 104100 |
| 2024-09-10 | 31.16 | $30.77 | 142600 |
| 2024-09-09 | 31.20 | $30.32 | 197927 |
| 2024-09-06 | 31.29 | $31.05 | 136600 |
| 2024-09-05 | 31.32 | $31.58 | 165448 |
| 2024-09-04 | 31.29 | $31.12 | 111200 |
| 2024-09-03 | 31.31 | $31.22 | 117000 |
| 2024-08-30 | 31.32 | $31.88 | 141400 |
| 2024-08-29 | 31.26 | $31.78 | 89400 |
| 2024-08-28 | 31.20 | $31.60 | 109545 |
| 2024-08-27 | 31.16 | $31.59 | 95800 |
| 2024-08-26 | 31.12 | $31.62 | 122085 |
| 2024-08-23 | 31.06 | $31.57 | 123846 |
| 2024-08-22 | 31.01 | $30.88 | 72400 |
| 2024-08-21 | 31.02 | $31.13 | 106626 |
| 2024-08-20 | 31.01 | $30.56 | 78639 |
| 2024-08-19 | 31.06 | $31.34 | 122000 |
| 2024-08-16 | 31.03 | $30.92 | 100821 |
| 2024-08-15 | 31.04 | $31.36 | 115348 |
| 2024-08-14 | 31.01 | $30.69 | 111900 |
| 2024-08-13 | 31.04 | $30.59 | 178317 |
| 2024-08-12 | 31.09 | $29.10 | 191800 |
| 2024-08-09 | 31.30 | $30.07 | 125124 |
| 2024-08-08 | 31.43 | $29.64 | 120500 |
| 2024-08-07 | 31.62 | $29.31 | 161847 |
| 2024-08-06 | 31.86 | $29.16 | 159244 |
| 2024-08-05 | 32.15 | $28.65 | 180106 |
| 2024-08-02 | 32.51 | $30.32 | 152618 |
| 2024-08-01 | 32.74 | $30.28 | 164000 |
| 2024-07-31 | 33.00 | $31.33 | 195900 |
| 2024-07-30 | 33.18 | $30.72 | 143202 |
| 2024-07-29 | 33.44 | $31.26 | 192100 |
| 2024-07-26 | 33.67 | $31.58 | 239700 |
| 2024-07-25 | 33.89 | $30.93 | 179487 |
| 2024-07-24 | 34.20 | $30.72 | 246500 |
| 2024-07-23 | 34.57 | $31.22 | 569100 |
| 2024-07-22 | 34.92 | $29.73 | 496438 |
| 2024-07-19 | 35.46 | $29.30 | 816691 |
| 2024-07-18 | 36.11 | $36.56 | 222235 |
| 2024-07-17 | 36.07 | $37.97 | 234300 |
| 2024-07-16 | 35.87 | $38.01 | 193703 |
| 2024-07-15 | 35.64 | $37.57 | 135800 |
| 2024-07-12 | 35.44 | $37.03 | 173247 |
| 2024-07-11 | 35.27 | $36.40 | 128600 |
| 2024-07-10 | 35.15 | $35.10 | 74544 |
| 2024-07-09 | 35.16 | $35.46 | 115027 |
| 2024-07-08 | 35.12 | $35.31 | 190548 |
| 2024-07-05 | 35.10 | $34.85 | 114200 |
| 2024-07-03 | 35.13 | $34.95 | 46800 |
| 2024-07-02 | 35.15 | $35.29 | 106650 |
| 2024-07-01 | 35.14 | $35.26 | 111400 |
| 2024-06-28 | 35.12 | $35.47 | 478919 |
| 2024-06-27 | 35.09 | $35.16 | 89400 |
| 2024-06-26 | 35.08 | $35.14 | 158200 |
| 2024-06-25 | 35.07 | $34.94 | 118100 |
| 2024-06-24 | 35.09 | $35.17 | 183917 |
| 2024-06-21 | 35.08 | $35.21 | 851826 |
| 2024-06-20 | 35.06 | $34.57 | 151700 |
| 2024-06-18 | 35.11 | $34.70 | 194900 |
| 2024-06-17 | 35.16 | $34.56 | 189900 |
| 2024-06-14 | 35.22 | $34.25 | 191339 |
| 2024-06-13 | 35.32 | $33.82 | 172917 |
| 2024-06-12 | 35.48 | $34.67 | 156600 |
| 2024-06-11 | 35.57 | $34.10 | 151400 |
| 2024-06-10 | 35.72 | $34.28 | 183400 |
| 2024-06-07 | 35.87 | $34.73 | 97915 |
| 2024-06-06 | 35.99 | $34.63 | 117500 |
| 2024-06-05 | 36.14 | $34.85 | 143100 |
| 2024-06-04 | 36.27 | $35.28 | 129132 |
| 2024-06-03 | 36.38 | $35.67 | 125600 |
| 2024-05-31 | 36.45 | $36.28 | 151924 |
| 2024-05-30 | 36.47 | $36.00 | 90000 |
| 2024-05-29 | 36.52 | $36.15 | 107600 |
| 2024-05-28 | 36.55 | $37.04 | 154400 |
| 2024-05-24 | 36.50 | $37.02 | 99000 |
| 2024-05-23 | 36.45 | $37.12 | 238647 |
| 2024-05-22 | 36.38 | $37.13 | 140500 |
| 2024-05-21 | 36.30 | $37.03 | 131041 |
| 2024-05-20 | 36.22 | $36.76 | 152816 |
| 2024-05-17 | 36.17 | $37.18 | 141637 |
| 2024-05-16 | 36.06 | $36.43 | 95100 |
| 2024-05-15 | 36.02 | $35.80 | 87700 |
| 2024-05-14 | 36.04 | $35.92 | 121805 |
| 2024-05-13 | 36.06 | $36.07 | 102300 |
| 2024-05-10 | 36.06 | $35.89 | 114800 |
| 2024-05-09 | 36.07 | $36.10 | 101427 |
| 2024-05-08 | 36.07 | $35.70 | 78500 |
| 2024-05-07 | 36.11 | $35.96 | 132203 |
| 2024-05-06 | 36.12 | $36.14 | 80300 |
| 2024-05-03 | 36.12 | $36.15 | 122100 |
| 2024-05-02 | 36.12 | $35.95 | 101000 |
| 2024-05-01 | 36.14 | $35.78 | 120022 |
| 2024-04-30 | 36.18 | $35.62 | 109600 |
| 2024-04-29 | 36.23 | $36.15 | 99100 |
| 2024-04-26 | 36.24 | $36.42 | 77700 |
| 2024-04-25 | 36.22 | $36.08 | 113900 |
| 2024-04-24 | 36.24 | $36.73 | 162521 |
| 2024-04-23 | 36.19 | $36.54 | 174836 |
| 2024-04-22 | 36.15 | $35.61 | 135446 |
| 2024-04-19 | 36.21 | $35.68 | 163612 |
| 2024-04-18 | 36.26 | $34.83 | 124600 |
| 2024-04-17 | 36.41 | $34.73 | 152800 |
| 2024-04-16 | 36.59 | $35.16 | 106727 |
| 2024-04-15 | 36.74 | $35.23 | 144500 |
| 2024-04-12 | 36.90 | $35.76 | 124600 |
| 2024-04-11 | 37.02 | $36.35 | 134724 |
| 2024-04-10 | 37.09 | $35.76 | 130100 |
| 2024-04-09 | 37.23 | $36.91 | 141245 |
| 2024-04-08 | 37.26 | $36.14 | 113231 |
| 2024-04-05 | 37.38 | $36.48 | 111020 |
| 2024-04-04 | 37.48 | $36.25 | 171140 |
| 2024-04-03 | 37.61 | $36.29 | 109113 |
| 2024-04-02 | 37.75 | $36.50 | 209000 |
| 2024-04-01 | 37.88 | $36.67 | 161700 |
| 2024-03-28 | 38.00 | $37.71 | 193031 |
| 2024-03-27 | 38.04 | $38.26 | 179534 |
| 2024-03-26 | 38.01 | $38.45 | 230200 |
| 2024-03-25 | 37.97 | $37.95 | 224000 |
| 2024-03-22 | 37.97 | $38.53 | 411600 |
| 2024-03-21 | 37.91 | $37.89 | 323044 |
| 2024-03-20 | 37.91 | $37.52 | 262945 |
| 2024-03-19 | 37.95 | $36.73 | 325500 |
| 2024-03-18 | 38.08 | $35.95 | 456426 |
| 2024-03-15 | 38.30 | $36.93 | 2.9M |
| 2024-03-14 | 38.45 | $36.51 | 518100 |
| 2024-03-13 | 38.65 | $37.37 | 483900 |
| 2024-03-12 | 38.79 | $38.23 | 258748 |
| 2024-03-11 | 38.85 | $39.56 | 263149 |
| 2024-03-08 | 38.77 | $38.99 | 277300 |
| 2024-03-07 | 38.75 | $38.58 | 219229 |
| 2024-03-06 | 38.77 | $37.80 | 357013 |
| 2024-03-05 | 38.87 | $38.46 | 209400 |
| 2024-03-04 | 38.91 | $37.96 | 198425 |
| 2024-03-01 | 39.01 | $39.33 | 194200 |
| 2024-02-29 | 38.98 | $39.44 | 262500 |
| 2024-02-28 | 38.93 | $39.80 | 211600 |
| 2024-02-27 | 38.84 | $38.69 | 243400 |
| 2024-02-26 | 38.85 | $38.81 | 189800 |
| 2024-02-23 | 38.86 | $38.59 | 189340 |
| 2024-02-22 | 38.89 | $39.09 | 216100 |
| 2024-02-21 | 38.86 | $38.99 | 223800 |
| 2024-02-20 | 38.85 | $39.23 | 202600 |
| 2024-02-16 | 38.81 | $40.47 | 185000 |
| 2024-02-15 | 38.64 | $39.71 | 211000 |
| 2024-02-14 | 38.52 | $39.37 | 149139 |
| 2024-02-13 | 38.43 | $38.20 | 267833 |
| 2024-02-12 | 38.46 | $39.16 | 220208 |
| 2024-02-09 | 38.38 | $38.76 | 213000 |
| 2024-02-08 | 38.35 | $38.40 | 244840 |
| 2024-02-07 | 38.34 | $37.81 | 175800 |
| 2024-02-06 | 38.39 | $37.72 | 203618 |
| 2024-02-05 | 38.47 | $37.46 | 215913 |
| 2024-02-02 | 38.57 | $37.68 | 149708 |
| 2024-02-01 | 38.67 | $38.36 | 159940 |
| 2024-01-31 | 38.70 | $38.44 | 235719 |
| 2024-01-30 | 38.73 | $38.98 | 268132 |
| 2024-01-29 | 38.70 | $39.64 | 183200 |
| 2024-01-26 | 38.60 | $39.81 | 174333 |
| 2024-01-25 | 38.47 | $39.86 | 239700 |
| 2024-01-24 | 38.33 | $39.64 | 197931 |
| 2024-01-23 | 38.19 | $39.61 | 250544 |
| 2024-01-22 | 38.04 | $39.69 | 256800 |
| 2024-01-19 | 37.86 | $38.34 | 280351 |
| 2024-01-18 | 37.81 | $38.35 | 199300 |
| 2024-01-17 | 37.76 | $37.42 | 224127 |
| 2024-01-16 | 37.79 | $37.24 | 250200 |
| 2024-01-12 | 37.85 | $37.73 | 163400 |
| 2024-01-11 | 37.86 | $37.72 | 247200 |
| 2024-01-10 | 37.88 | $37.96 | 209714 |
| 2024-01-09 | 37.87 | $37.62 | 147800 |
| 2024-01-08 | 37.90 | $37.72 | 215007 |
| 2024-01-05 | 37.91 | $36.69 | 269900 |
| 2024-01-04 | 38.04 | $37.08 | 262100 |
| 2024-01-03 | 38.14 | $37.70 | 188800 |
| 2024-01-02 | 38.19 | $38.09 | 267831 |
| 2023-12-29 | 38.20 | $37.70 | 230947 |
| 2023-12-28 | 38.25 | $37.75 | 194412 |
| 2023-12-27 | 38.31 | $37.49 | 170111 |
| 2023-12-26 | 38.39 | $37.39 | 243743 |
| 2023-12-22 | 38.50 | $37.51 | 235336 |
| 2023-12-21 | 38.60 | $38.47 | 249400 |
| 2023-12-20 | 38.62 | $37.72 | 348900 |
| 2023-12-19 | 38.71 | $37.20 | 590001 |
| 2023-12-18 | 38.87 | $35.76 | 453238 |
| 2023-12-15 | 39.20 | $36.66 | 1.2M |
| 2023-12-14 | 39.46 | $41.48 | 356107 |
| 2023-12-13 | 39.25 | $40.03 | 225900 |
| 2023-12-12 | 39.17 | $39.87 | 166400 |
| 2023-12-11 | 39.10 | $40.10 | 306900 |
| 2023-12-08 | 38.99 | $39.77 | 124700 |
| 2023-12-07 | 38.91 | $39.37 | 183000 |
| 2023-12-06 | 38.86 | $39.38 | 103623 |
| 2023-12-05 | 38.81 | $39.19 | 198100 |
| 2023-12-04 | 38.77 | $39.06 | 176803 |
| 2023-12-01 | 38.73 | $39.14 | 150639 |
| 2023-11-30 | 38.69 | $37.99 | 174316 |
| 2023-11-29 | 38.77 | $37.97 | 150304 |
| 2023-11-28 | 38.85 | $38.51 | 105600 |
| 2023-11-27 | 38.89 | $38.66 | 116218 |
| 2023-11-24 | 38.91 | $39.99 | 68100 |
| 2023-11-22 | 38.80 | $39.22 | 151300 |
| 2023-11-21 | 38.75 | $39.44 | 141038 |
| 2023-11-20 | 38.68 | $39.26 | 158900 |
| 2023-11-17 | 38.62 | $39.94 | 151300 |
| 2023-11-16 | 38.48 | $38.75 | 171439 |
| 2023-11-15 | 38.45 | $39.83 | 191500 |
| 2023-11-14 | 38.30 | $38.90 | 298724 |
| 2023-11-13 | 38.24 | $38.16 | 176110 |
| 2023-11-10 | 38.25 | $38.85 | 156040 |
| 2023-11-09 | 38.19 | $38.63 | 104014 |
| 2023-11-08 | 38.14 | $39.05 | 117600 |
| 2023-11-07 | 38.04 | $38.50 | 143722 |
| 2023-11-06 | 38.00 | $39.38 | 168148 |
| 2023-11-03 | 37.85 | $39.44 | 195100 |
| 2023-11-02 | 37.68 | $39.43 | 150900 |
| 2023-11-01 | 37.50 | $38.33 | 167314 |
| 2023-10-31 | 37.41 | $36.90 | 272400 |
| 2023-10-30 | 37.47 | $37.20 | 152500 |
| 2023-10-27 | 37.49 | $37.22 | 145000 |
| 2023-10-26 | 37.52 | $37.24 | 132200 |
| 2023-10-25 | 37.55 | $37.17 | 153200 |
| 2023-10-24 | 37.59 | $37.20 | 167104 |
| 2023-10-23 | 37.63 | $37.05 | 224513 |
| 2023-10-20 | 37.70 | $37.13 | 186900 |
| 2023-10-19 | 37.76 | $36.91 | 196346 |
| 2023-10-18 | 37.85 | $36.89 | 231910 |
| 2023-10-17 | 37.95 | $36.92 | 257035 |
| 2023-10-16 | 38.05 | $37.49 | 176821 |
| 2023-10-13 | 38.11 | $37.13 | 173211 |
| 2023-10-12 | 38.22 | $37.46 | 147604 |
| 2023-10-11 | 38.30 | $37.50 | 204000 |
| 2023-10-10 | 38.38 | $36.55 | 221200 |
| 2023-10-09 | 38.57 | $37.50 | 245713 |
| 2023-10-06 | 38.69 | $36.98 | 180400 |
| 2023-10-05 | 38.86 | $37.23 | 232901 |
| 2023-10-04 | 39.04 | $37.96 | 223333 |
| 2023-10-03 | 39.15 | $38.45 | 157800 |
| 2023-10-02 | 39.22 | $38.11 | 262325 |
| 2023-09-29 | 39.34 | $38.14 | 207930 |
| 2023-09-28 | 39.47 | $38.37 | 262648 |
| 2023-09-27 | 39.58 | $38.67 | 291308 |
| 2023-09-26 | 39.68 | $37.38 | 339146 |
| 2023-09-25 | 39.92 | $36.17 | 519022 |
| 2023-09-22 | 40.32 | $33.80 | 1.4M |
| 2023-09-21 | 41.00 | $38.95 | 478500 |
| 2023-09-20 | 41.22 | $39.40 | 250852 |
| 2023-09-19 | 41.41 | $38.92 | 327600 |
| 2023-09-18 | 41.67 | $38.66 | 261001 |
| 2023-09-15 | 41.99 | $39.70 | 1.0M |
| 2023-09-14 | 42.23 | $41.80 | 227100 |
| 2023-09-13 | 42.27 | $41.79 | 261240 |
| 2023-09-12 | 42.33 | $41.37 | 158600 |
| 2023-09-11 | 42.43 | $41.46 | 170818 |
| 2023-09-08 | 42.53 | $40.64 | 153900 |
| 2023-09-07 | 42.73 | $40.82 | 217300 |
| 2023-09-06 | 42.93 | $40.91 | 159900 |
| 2023-09-05 | 43.14 | $40.90 | 231505 |
| 2023-09-01 | 43.38 | $42.93 | 188332 |
| 2023-08-31 | 43.42 | $43.45 | 234700 |
| 2023-08-30 | 43.42 | $43.09 | 187513 |
| 2023-08-29 | 43.45 | $43.89 | 152800 |
| 2023-08-28 | 43.41 | $43.87 | 145845 |
| 2023-08-25 | 43.36 | $43.84 | 159800 |
| 2023-08-24 | 43.31 | $43.25 | 192110 |
| 2023-08-23 | 43.31 | $43.41 | 133500 |
| 2023-08-22 | 43.30 | $43.00 | 165569 |
| 2023-08-21 | 43.34 | $42.76 | 188108 |
| 2023-08-18 | 43.40 | $43.42 | 201600 |
| 2023-08-17 | 43.40 | $42.38 | 234800 |
| 2023-08-16 | 43.50 | $43.52 | 211500 |
| 2023-08-15 | 43.50 | $44.78 | 202233 |
| 2023-08-14 | 43.37 | $45.18 | 187509 |
| 2023-08-11 | 43.17 | $45.81 | 232510 |
| 2023-08-10 | 42.90 | $44.22 | 183600 |
| 2023-08-09 | 42.76 | $43.61 | 205600 |
| 2023-08-08 | 42.67 | $43.78 | 231934 |
| 2023-08-07 | 42.55 | $44.20 | 236537 |
| 2023-08-04 | 42.38 | $43.98 | 206000 |
| 2023-08-03 | 42.21 | $43.78 | 154800 |
| 2023-08-02 | 42.04 | $43.59 | 201900 |
| 2023-08-01 | 41.88 | $44.00 | 243049 |
| 2023-07-31 | 41.66 | $43.19 | 243200 |
| 2023-07-28 | 41.50 | $43.45 | 187305 |
| 2023-07-27 | 41.29 | $44.35 | 239856 |
| 2023-07-26 | 40.97 | $43.80 | 233928 |
| 2023-07-25 | 40.67 | $42.73 | 305900 |
| 2023-07-24 | 40.45 | $43.43 | 208125 |
| 2023-07-21 | 40.14 | $44.35 | 762732 |
| 2023-07-20 | 39.70 | $39.78 | 146136 |
| 2023-07-19 | 39.69 | $40.47 | 113700 |
| 2023-07-18 | 39.60 | $41.37 | 102700 |
| 2023-07-17 | 39.42 | $41.18 | 146700 |
| 2023-07-14 | 39.23 | $40.15 | 120352 |
| 2023-07-13 | 39.14 | $39.63 | 75100 |
| 2023-07-12 | 39.09 | $39.00 | 112509 |
| 2023-07-11 | 39.09 | $38.92 | 84218 |
| 2023-07-10 | 39.11 | $38.73 | 131800 |
| 2023-07-07 | 39.15 | $38.50 | 174800 |
| 2023-07-06 | 39.22 | $38.28 | 105800 |
| 2023-07-05 | 39.32 | $38.58 | 140300 |
| 2023-07-03 | 39.40 | $38.85 | 52400 |
| 2023-06-30 | 39.46 | $38.89 | 88863 |
| 2023-06-29 | 39.52 | $38.98 | 94300 |
| 2023-06-28 | 39.57 | $38.42 | 96005 |
| 2023-06-27 | 39.69 | $37.78 | 121900 |
| 2023-06-26 | 39.89 | $37.51 | 126200 |
| 2023-06-23 | 40.15 | $37.14 | 383103 |
| 2023-06-22 | 40.46 | $38.31 | 117500 |
| 2023-06-21 | 40.69 | $39.36 | 116700 |
| 2023-06-20 | 40.83 | $39.60 | 142600 |
| 2023-06-16 | 40.96 | $39.23 | 622600 |
| 2023-06-15 | 41.14 | $38.92 | 203038 |
| 2023-06-14 | 41.37 | $39.31 | 197400 |
| 2023-06-13 | 41.59 | $40.59 | 177627 |
| 2023-06-12 | 41.70 | $40.75 | 140608 |
| 2023-06-09 | 41.80 | $42.36 | 90300 |
| 2023-06-08 | 41.74 | $42.70 | 128600 |
| 2023-06-07 | 41.63 | $43.40 | 157200 |
| 2023-06-06 | 41.45 | $42.93 | 197926 |
| 2023-06-05 | 41.29 | $42.08 | 145723 |
| 2023-06-02 | 41.21 | $43.87 | 191132 |
| 2023-06-01 | 40.93 | $43.27 | 150833 |
| 2023-05-31 | 40.68 | $42.48 | 274700 |
| 2023-05-30 | 40.49 | $42.07 | 288696 |
| 2023-05-26 | 40.33 | $42.01 | 183043 |
| 2023-05-25 | 40.15 | $42.27 | 155400 |
| 2023-05-24 | 39.93 | $42.27 | 276807 |
| 2023-05-23 | 39.68 | $42.37 | 162400 |
| 2023-05-22 | 39.40 | $42.28 | 197700 |
| 2023-05-19 | 39.10 | $42.42 | 153821 |
| 2023-05-18 | 38.75 | $41.71 | 159851 |
| 2023-05-17 | 38.43 | $41.05 | 234831 |
| 2023-05-16 | 38.16 | $40.27 | 162935 |
| 2023-05-15 | 37.94 | $41.18 | 169400 |
| 2023-05-12 | 37.60 | $40.19 | 124136 |
| 2023-05-11 | 37.32 | $39.47 | 143800 |
| 2023-05-10 | 37.10 | $38.97 | 150400 |
| 2023-05-09 | 36.90 | $37.84 | 153400 |
| 2023-05-08 | 36.80 | $37.75 | 115400 |
| 2023-05-05 | 36.70 | $37.41 | 138500 |
| 2023-05-04 | 36.63 | $36.13 | 149500 |
| 2023-05-03 | 36.68 | $35.77 | 197704 |
| 2023-05-02 | 36.77 | $35.81 | 236300 |
| 2023-05-01 | 36.88 | $38.54 | 148201 |
| 2023-04-28 | 36.70 | $38.47 | 220600 |
| 2023-04-27 | 36.51 | $37.39 | 151600 |
| 2023-04-26 | 36.42 | $36.57 | 150100 |
| 2023-04-25 | 36.41 | $36.69 | 137300 |
| 2023-04-24 | 36.38 | $36.62 | 112000 |
| 2023-04-21 | 36.35 | $36.32 | 127000 |
| 2023-04-20 | 36.35 | $36.32 | 146500 |
| 2023-04-19 | 36.36 | $35.92 | 126130 |
| 2023-04-18 | 36.40 | $35.45 | 160132 |
| 2023-04-17 | 36.50 | $36.01 | 145204 |
| 2023-04-14 | 36.56 | $35.38 | 132800 |
| 2023-04-13 | 36.68 | $35.26 | 220635 |
| 2023-04-12 | 36.83 | $35.11 | 122100 |
| 2023-04-11 | 37.01 | $35.41 | 171808 |
| 2023-04-10 | 37.18 | $35.16 | 171200 |
| 2023-04-06 | 37.39 | $34.97 | 174800 |
| 2023-04-05 | 37.65 | $34.68 | 187524 |
| 2023-04-04 | 37.96 | $34.02 | 215230 |
| 2023-04-03 | 38.37 | $35.00 | 245300 |
| 2023-03-31 | 38.73 | $34.22 | 227524 |
| 2023-03-30 | 39.20 | $33.28 | 191800 |
| 2023-03-29 | 39.83 | $33.72 | 313922 |
| 2023-03-28 | 40.47 | $32.17 | 391700 |
| 2023-03-27 | 41.34 | $32.70 | 364600 |
| 2023-03-24 | 42.25 | $32.12 | 1.1M |
| 2023-03-23 | 43.32 | $41.32 | 180800 |
| 2023-03-22 | 43.53 | $42.30 | 108943 |
| 2023-03-21 | 43.66 | $43.45 | 206000 |
| 2023-03-20 | 43.68 | $43.07 | 187040 |
| 2023-03-17 | 43.75 | $42.18 | 550502 |
| 2023-03-16 | 43.91 | $42.72 | 164668 |
| 2023-03-15 | 44.04 | $41.79 | 190500 |
| 2023-03-14 | 44.28 | $42.51 | 126722 |
| 2023-03-13 | 44.46 | $41.81 | 175247 |
| 2023-03-10 | 44.74 | $42.83 | 251600 |
| 2023-03-09 | 44.94 | $43.68 | 89200 |
| 2023-03-08 | 45.08 | $44.04 | 105400 |
| 2023-03-07 | 45.19 | $44.26 | 91900 |
| 2023-03-06 | 45.28 | $44.20 | 175900 |
| 2023-03-03 | 45.40 | $46.69 | 165417 |
| 2023-03-02 | 45.26 | $46.65 | 188200 |
| 2023-03-01 | 45.11 | $46.43 | 112305 |
| 2023-02-28 | 44.98 | $45.61 | 263926 |
| 2023-02-27 | 44.91 | $46.02 | 114237 |
| 2023-02-24 | 44.79 | $45.40 | 107200 |
| 2023-02-23 | 44.73 | $45.53 | 119238 |
| 2023-02-22 | 44.64 | $45.23 | 173748 |
| 2023-02-21 | 44.58 | $44.88 | 134700 |
| 2023-02-17 | 44.55 | $45.83 | 151100 |
| 2023-02-16 | 44.42 | $45.38 | 143843 |
| 2023-02-15 | 44.32 | $45.94 | 109908 |
| 2023-02-14 | 44.14 | $45.48 | 108500 |
| 2023-02-13 | 44.00 | $45.51 | 114100 |
| 2023-02-10 | 43.84 | $45.11 | 105100 |
| 2023-02-09 | 43.71 | $45.53 | 104217 |
| 2023-02-08 | 43.52 | $45.08 | 117500 |
| 2023-02-07 | 43.36 | $45.36 | 118541 |
| 2023-02-06 | 43.15 | $44.88 | 183000 |
| 2023-02-03 | 42.96 | $45.19 | 175700 |
| 2023-02-02 | 42.73 | $45.42 | 214007 |
| 2023-02-01 | 42.44 | $45.03 | 206100 |
| 2023-01-31 | 42.17 | $44.24 | 222000 |
| 2023-01-30 | 41.95 | $42.93 | 128600 |
| 2023-01-27 | 41.85 | $43.20 | 101830 |
| 2023-01-26 | 41.71 | $43.52 | 96919 |
| 2023-01-25 | 41.52 | $43.37 | 94600 |
| 2023-01-24 | 41.33 | $43.24 | 89800 |
| 2023-01-23 | 41.12 | $43.09 | 96609 |
| 2023-01-20 | 40.92 | $43.00 | 136903 |
| 2023-01-19 | 40.70 | $42.02 | 133600 |
| 2023-01-18 | 40.56 | $41.71 | 119913 |
| 2023-01-17 | 40.44 | $42.72 | 149500 |
| 2023-01-13 | 40.20 | $42.79 | 124500 |
| 2023-01-12 | 39.92 | $41.62 | 139200 |
| 2023-01-11 | 39.74 | $41.33 | 123400 |
| 2023-01-10 | 39.58 | $40.98 | 290800 |
| 2023-01-09 | 39.43 | $40.44 | 129800 |
| 2023-01-06 | 39.32 | $40.82 | 149018 |
| 2023-01-05 | 39.17 | $40.48 | 149300 |
| 2023-01-04 | 39.03 | $40.33 | 161018 |
| 2023-01-03 | 38.89 | $40.09 | 143200 |
| 2022-12-30 | 38.76 | $39.46 | 125900 |
| 2022-12-29 | 38.69 | $39.76 | 114100 |
| 2022-12-28 | 38.58 | $38.98 | 129207 |
| 2022-12-27 | 38.54 | $39.72 | 147900 |
| 2022-12-23 | 38.41 | $39.61 | 126728 |
| 2022-12-22 | 38.29 | $39.31 | 153400 |
| 2022-12-21 | 38.18 | $39.40 | 241500 |
| 2022-12-20 | 38.05 | $38.10 | 414100 |
| 2022-12-19 | 38.04 | $37.00 | 467327 |
| 2022-12-16 | 38.15 | $36.98 | 1.3M |
| 2022-12-15 | 38.28 | $35.00 | 371892 |
| 2022-12-14 | 38.62 | $36.44 | 264326 |
| 2022-12-13 | 38.85 | $37.24 | 280694 |
| 2022-12-12 | 39.02 | $38.07 | 198700 |
| 2022-12-09 | 39.12 | $37.09 | 286128 |
| 2022-12-08 | 39.34 | $37.81 | 117430 |
| 2022-12-07 | 39.50 | $38.71 | 106621 |
| 2022-12-06 | 39.58 | $39.18 | 98600 |
| 2022-12-05 | 39.62 | $39.67 | 133927 |
| 2022-12-02 | 39.62 | $40.11 | 152300 |
| 2022-12-01 | 39.57 | $39.87 | 97801 |
| 2022-11-30 | 39.53 | $41.12 | 186500 |
| 2022-11-29 | 39.37 | $40.65 | 164610 |
| 2022-11-28 | 39.23 | $40.69 | 133200 |
| 2022-11-25 | 39.08 | $41.42 | 191917 |
| 2022-11-23 | 38.83 | $41.91 | 229004 |
| 2022-11-22 | 38.51 | $39.61 | 344317 |
| 2022-11-21 | 38.39 | $39.75 | 161740 |
| 2022-11-18 | 38.25 | $40.00 | 210900 |
| 2022-11-17 | 38.07 | $39.91 | 283600 |
| 2022-11-16 | 37.87 | $39.79 | 215704 |
| 2022-11-15 | 37.67 | $39.47 | 241300 |
| 2022-11-14 | 37.48 | $39.19 | 257200 |
| 2022-11-11 | 37.30 | $39.49 | 231906 |
| 2022-11-10 | 37.07 | $39.00 | 244923 |
| 2022-11-09 | 36.87 | $37.88 | 191100 |
| 2022-11-08 | 36.76 | $38.47 | 149627 |
| 2022-11-07 | 36.58 | $39.21 | 259933 |
| 2022-11-04 | 36.31 | $38.15 | 272230 |
| 2022-11-03 | 36.11 | $37.37 | 237028 |
| 2022-11-02 | 35.98 | $37.65 | 177500 |
| 2022-11-01 | 35.80 | $38.62 | 174030 |
| 2022-10-31 | 35.51 | $38.14 | 167111 |
| 2022-10-28 | 35.23 | $37.93 | 195705 |
| 2022-10-27 | 34.94 | $37.92 | 213100 |
| 2022-10-26 | 34.63 | $38.47 | 290400 |
| 2022-10-25 | 34.23 | $38.28 | 411900 |
| 2022-10-24 | 33.80 | $37.13 | 535333 |
| 2022-10-21 | 33.45 | $33.63 | 151126 |
| 2022-10-20 | 33.43 | $32.68 | 135825 |
| 2022-10-19 | 33.51 | $32.66 | 138249 |
| 2022-10-18 | 33.60 | $32.67 | 146900 |
| 2022-10-17 | 33.70 | $32.57 | 161100 |
| 2022-10-14 | 33.82 | $32.14 | 136100 |
| 2022-10-13 | 33.99 | $32.29 | 153800 |
| 2022-10-12 | 34.17 | $31.72 | 136400 |
| 2022-10-11 | 34.43 | $31.27 | 225333 |
| 2022-10-10 | 34.76 | $31.50 | 248900 |
| 2022-10-07 | 35.10 | $31.95 | 390644 |
| 2022-10-06 | 35.44 | $31.21 | 259700 |
| 2022-10-05 | 35.88 | $31.03 | 293600 |
| 2022-10-04 | 36.39 | $30.44 | 346841 |
| 2022-10-03 | 37.02 | $29.48 | 382700 |
| 2022-09-30 | 37.81 | $30.76 | 500124 |
| 2022-09-29 | 38.55 | $30.24 | 512022 |
| 2022-09-28 | 39.43 | $29.08 | 588100 |
| 2022-09-27 | 40.52 | $29.76 | 584563 |
| 2022-09-26 | 41.65 | $30.82 | 801014 |
| 2022-09-23 | 42.79 | $33.42 | 790617 |
| 2022-09-22 | 43.78 | $40.34 | 296216 |
| 2022-09-21 | 44.14 | $41.77 | 150300 |
| 2022-09-20 | 44.39 | $42.52 | 307108 |
| 2022-09-19 | 44.59 | $42.27 | 265600 |
| 2022-09-16 | 44.83 | $42.24 | 681400 |
| 2022-09-15 | 45.10 | $41.99 | 311318 |
| 2022-09-14 | 45.43 | $43.52 | 310500 |
| 2022-09-13 | 45.63 | $44.30 | 277200 |
| 2022-09-12 | 45.77 | $45.11 | 140525 |
| 2022-09-09 | 45.84 | $45.21 | 91225 |
| 2022-09-08 | 45.91 | $45.76 | 127945 |
| 2022-09-07 | 45.92 | $46.03 | 200351 |
| 2022-09-06 | 45.91 | $46.57 | 215235 |
| 2022-09-02 | 45.84 | $47.41 | 215600 |
| 2022-09-01 | 45.68 | $47.20 | 194700 |
| 2022-08-31 | 45.52 | $45.91 | 215818 |
| 2022-08-30 | 45.47 | $46.19 | 205800 |
| 2022-08-29 | 45.40 | $46.70 | 158048 |
| 2022-08-26 | 45.26 | $46.88 | 166700 |
| 2022-08-25 | 45.09 | $46.63 | 170000 |
| 2022-08-24 | 44.93 | $45.24 | 127000 |
| 2022-08-23 | 44.90 | $44.89 | 147641 |
| 2022-08-22 | 44.90 | $45.50 | 132706 |
| 2022-08-19 | 44.83 | $45.60 | 148831 |
| 2022-08-18 | 44.75 | $44.97 | 167808 |
| 2022-08-17 | 44.73 | $45.89 | 130210 |
| 2022-08-16 | 44.61 | $47.05 | 160106 |
| 2022-08-15 | 44.35 | $47.10 | 160100 |
| 2022-08-12 | 44.06 | $47.15 | 199632 |
| 2022-08-11 | 43.74 | $46.86 | 113241 |
| 2022-08-10 | 43.41 | $47.00 | 263100 |
| 2022-08-09 | 43.03 | $46.19 | 167649 |
| 2022-08-08 | 42.70 | $45.70 | 182300 |
| 2022-08-05 | 42.38 | $46.41 | 155100 |
| 2022-08-04 | 41.96 | $46.14 | 215201 |
| 2022-08-03 | 41.52 | $45.69 | 232700 |
| 2022-08-02 | 41.08 | $46.37 | 307700 |
| 2022-08-01 | 40.52 | $47.55 | 237428 |
| 2022-07-29 | 39.78 | $47.07 | 222418 |
| 2022-07-28 | 39.01 | $46.89 | 215000 |
| 2022-07-27 | 38.18 | $46.09 | 333400 |
| 2022-07-26 | 37.35 | $44.84 | 373308 |
| 2022-07-25 | 36.56 | $42.98 | 374814 |
| 2022-07-22 | 35.88 | $41.66 | 327600 |
| 2022-07-21 | 35.28 | $36.89 | 138721 |
| 2022-07-20 | 35.11 | $36.35 | 113200 |
| 2022-07-19 | 34.98 | $35.42 | 109900 |
| 2022-07-18 | 34.93 | $34.47 | 80400 |
| 2022-07-15 | 34.98 | $34.83 | 86207 |
| 2022-07-14 | 34.99 | $34.04 | 41134 |
| 2022-07-13 | 35.09 | $34.01 | 46506 |
| 2022-07-12 | 35.21 | $34.17 | 59400 |
| 2022-07-11 | 35.32 | $34.05 | 55700 |
| 2022-07-08 | 35.45 | $34.09 | 62100 |
| 2022-07-07 | 35.59 | $34.66 | 83200 |
| 2022-07-06 | 35.69 | $34.68 | 80636 |
| 2022-07-05 | 35.80 | $35.42 | 132027 |
| 2022-07-01 | 35.84 | $36.32 | 116400 |
| 2022-06-30 | 35.79 | $35.97 | 148800 |
| 2022-06-29 | 35.77 | $35.73 | 97600 |
| 2022-06-28 | 35.77 | $35.72 | 87200 |
| 2022-06-27 | 35.78 | $35.87 | 85406 |
| 2022-06-24 | 35.77 | $35.52 | 180000 |
| 2022-06-23 | 35.80 | $35.34 | 78122 |
| 2022-06-22 | 35.84 | $35.24 | 122203 |
| 2022-06-21 | 35.91 | $35.56 | 99308 |
| 2022-06-17 | 35.94 | $35.42 | 309113 |
| 2022-06-16 | 36.00 | $34.52 | 137500 |
| 2022-06-15 | 36.15 | $35.10 | 119800 |
| 2022-06-14 | 36.27 | $34.50 | 95640 |
| 2022-06-13 | 36.45 | $34.35 | 92800 |
| 2022-06-10 | 36.67 | $35.63 | 67934 |
| 2022-06-09 | 36.78 | $35.82 | 62500 |
| 2022-06-08 | 36.88 | $36.26 | 68838 |
| 2022-06-07 | 36.95 | $36.77 | 64204 |
| 2022-06-06 | 36.97 | $36.83 | 87611 |
| 2022-06-03 | 36.98 | $37.11 | 88623 |
| 2022-06-02 | 36.97 | $37.53 | 63744 |
| 2022-06-01 | 36.91 | $37.25 | 121146 |
| 2022-05-31 | 36.87 | $37.53 | 236900 |
| 2022-05-27 | 36.80 | $37.78 | 64600 |
| 2022-05-26 | 36.70 | $37.01 | 97000 |
| 2022-05-25 | 36.67 | $37.29 | 129100 |
| 2022-05-24 | 36.60 | $36.66 | 111418 |
| 2022-05-23 | 36.60 | $35.90 | 106200 |
| 2022-05-20 | 36.67 | $34.93 | 110800 |
| 2022-05-19 | 36.86 | $35.81 | 283100 |
| 2022-05-18 | 36.97 | $37.29 | 167400 |
| 2022-05-17 | 36.93 | $37.22 | 92400 |
| 2022-05-16 | 36.90 | $36.86 | 135820 |
| 2022-05-13 | 36.91 | $36.53 | 91700 |
| 2022-05-12 | 36.95 | $36.11 | 87701 |
| 2022-05-11 | 37.03 | $35.82 | 75400 |
| 2022-05-10 | 37.16 | $35.78 | 92229 |
| 2022-05-09 | 37.31 | $35.55 | 136924 |
| 2022-05-06 | 37.49 | $35.17 | 82600 |
| 2022-05-05 | 37.74 | $35.88 | 101000 |
| 2022-05-04 | 37.93 | $36.88 | 81400 |
| 2022-05-03 | 38.04 | $36.52 | 87700 |
| 2022-05-02 | 38.20 | $36.77 | 140500 |
| 2022-04-29 | 38.35 | $36.85 | 150502 |
| 2022-04-28 | 38.51 | $37.21 | 92129 |
| 2022-04-27 | 38.65 | $36.95 | 110200 |
| 2022-04-26 | 38.83 | $36.73 | 112700 |
| 2022-04-25 | 39.05 | $37.25 | 106105 |
| 2022-04-22 | 39.24 | $37.30 | 75900 |
| 2022-04-21 | 39.44 | $38.52 | 79331 |
| 2022-04-20 | 39.54 | $38.46 | 104929 |
| 2022-04-19 | 39.65 | $38.50 | 143213 |
| 2022-04-18 | 39.77 | $39.03 | 72024 |
| 2022-04-14 | 39.85 | $39.69 | 321400 |
| 2022-04-13 | 39.86 | $39.37 | 152737 |
| 2022-04-12 | 39.92 | $38.82 | 94400 |
| 2022-04-11 | 40.03 | $38.20 | 113539 |
| 2022-04-08 | 40.22 | $39.41 | 170300 |
| 2022-04-07 | 40.31 | $39.56 | 175319 |
| 2022-04-06 | 40.39 | $39.59 | 199241 |
| 2022-04-05 | 40.47 | $39.71 | 136701 |
| 2022-04-04 | 40.55 | $40.20 | 103901 |
| 2022-04-01 | 40.59 | $40.88 | 143500 |
| 2022-03-31 | 40.56 | $40.28 | 121700 |
| 2022-03-30 | 40.59 | $41.15 | 123000 |
| 2022-03-29 | 40.53 | $41.29 | 177300 |
| 2022-03-28 | 40.45 | $40.30 | 148618 |
| 2022-03-25 | 40.47 | $40.13 | 148123 |
| 2022-03-24 | 40.50 | $38.81 | 110500 |
| 2022-03-23 | 40.68 | $38.10 | 230620 |
| 2022-03-22 | 40.95 | $38.02 | 226100 |
| 2022-03-21 | 41.26 | $37.28 | 255800 |
| 2022-03-18 | 41.68 | $37.66 | 736304 |
| 2022-03-17 | 42.10 | $42.34 | 237022 |
| 2022-03-16 | 42.08 | $42.61 | 150200 |
| 2022-03-15 | 42.02 | $42.72 | 84815 |
| 2022-03-14 | 41.95 | $41.98 | 81800 |
| 2022-03-11 | 41.95 | $41.88 | 76400 |
| 2022-03-10 | 41.95 | $41.49 | 106600 |
| 2022-03-09 | 42.00 | $41.43 | 76402 |
| 2022-03-08 | 42.06 | $41.61 | 92800 |
| 2022-03-07 | 42.11 | $42.26 | 84131 |
| 2022-03-04 | 42.09 | $42.66 | 106834 |
| 2022-03-03 | 42.03 | $43.01 | 94500 |
| 2022-03-02 | 41.93 | $42.91 | 107900 |
| 2022-03-01 | 41.83 | $41.41 | 245047 |
| 2022-02-28 | 41.87 | $42.08 | 216200 |
| 2022-02-25 | 41.85 | $42.14 | 96100 |
| 2022-02-24 | 41.82 | $41.64 | 120600 |
| 2022-02-23 | 41.84 | $42.24 | 120830 |
| 2022-02-22 | 41.80 | $42.64 | 283300 |
| 2022-02-18 | 41.71 | $43.01 | 162700 |
| 2022-02-17 | 41.57 | $42.85 | 98900 |
| 2022-02-16 | 41.43 | $43.55 | 143943 |
| 2022-02-15 | 41.21 | $42.99 | 109337 |
| 2022-02-14 | 41.02 | $41.71 | 139500 |
| 2022-02-11 | 40.95 | $41.13 | 89300 |
| 2022-02-10 | 40.93 | $40.61 | 88830 |
| 2022-02-09 | 40.97 | $41.10 | 60000 |
| 2022-02-08 | 40.95 | $41.42 | 65600 |
| 2022-02-07 | 40.90 | $40.90 | 63500 |
| 2022-02-04 | 40.90 | $40.88 | 137933 |
| 2022-02-03 | 40.91 | $40.30 | 60548 |
| 2022-02-02 | 40.97 | $40.78 | 97800 |
| 2022-02-01 | 40.99 | $41.25 | 161428 |
| 2022-01-31 | 40.96 | $41.02 | 105400 |
| 2022-01-28 | 40.96 | $40.60 | 83049 |
| 2022-01-27 | 41.00 | $40.24 | 94039 |
| 2022-01-26 | 41.08 | $40.75 | 171100 |
| 2022-01-25 | 41.11 | $40.86 | 109739 |
| 2022-01-24 | 41.14 | $41.73 | 140400 |
| 2022-01-21 | 41.07 | $40.94 | 119500 |
| 2022-01-20 | 41.09 | $40.53 | 104348 |
| 2022-01-19 | 41.15 | $40.82 | 98700 |
| 2022-01-18 | 41.18 | $41.67 | 106900 |
| 2022-01-14 | 41.13 | $43.01 | 96300 |
| 2022-01-13 | 40.93 | $43.04 | 171347 |
| 2022-01-12 | 40.71 | $42.43 | 88242 |
| 2022-01-11 | 40.53 | $42.69 | 101820 |
| 2022-01-10 | 40.30 | $42.34 | 126942 |
| 2022-01-07 | 40.08 | $42.14 | 103149 |
| 2022-01-06 | 39.87 | $42.57 | 178200 |
| 2022-01-05 | 39.58 | $40.96 | 91300 |
| 2022-01-04 | 39.44 | $40.78 | 108300 |
| 2022-01-03 | 39.30 | $40.53 | 100039 |
| 2021-12-31 | 39.17 | $39.96 | 66140 |
| 2021-12-30 | 39.09 | $40.57 | 56817 |
| 2021-12-29 | 38.93 | $40.64 | 48309 |
| 2021-12-28 | 38.75 | $41.01 | 60118 |
| 2021-12-27 | 38.51 | $40.85 | 107000 |
| 2021-12-23 | 38.26 | $40.42 | 105842 |
| 2021-12-22 | 38.04 | $40.28 | 67444 |
| 2021-12-21 | 37.80 | $38.94 | 113910 |
| 2021-12-20 | 37.68 | $38.42 | 191803 |
| 2021-12-17 | 37.60 | $38.05 | 761600 |
| 2021-12-16 | 37.56 | $35.78 | 144500 |
| 2021-12-15 | 37.74 | $37.16 | 193334 |
| 2021-12-14 | 37.81 | $37.06 | 122903 |
| 2021-12-13 | 37.88 | $36.63 | 107600 |
| 2021-12-10 | 38.02 | $37.84 | 61400 |
| 2021-12-09 | 38.04 | $37.98 | 48900 |
| 2021-12-08 | 38.04 | $38.73 | 60202 |
| 2021-12-07 | 37.97 | $38.70 | 76100 |
| 2021-12-06 | 37.89 | $38.45 | 97315 |
| 2021-12-03 | 37.83 | $37.49 | 107631 |
| 2021-12-02 | 37.87 | $37.64 | 79200 |
| 2021-12-01 | 37.89 | $36.77 | 108920 |
| 2021-11-30 | 38.01 | $37.64 | 168912 |
| 2021-11-29 | 38.05 | $37.85 | 92300 |
| 2021-11-26 | 38.07 | $37.54 | 87800 |
| 2021-11-24 | 38.13 | $39.20 | 73139 |
| 2021-11-23 | 38.01 | $39.37 | 83800 |
| 2021-11-22 | 37.87 | $38.79 | 107014 |
| 2021-11-19 | 37.78 | $38.00 | 79240 |
| 2021-11-18 | 37.75 | $38.25 | 111709 |
| 2021-11-17 | 37.70 | $37.96 | 99000 |
| 2021-11-16 | 37.67 | $38.31 | 67707 |
| 2021-11-15 | 37.60 | $38.45 | 108541 |
| 2021-11-12 | 37.52 | $38.64 | 55600 |
| 2021-11-11 | 37.40 | $38.81 | 60933 |
| 2021-11-10 | 37.25 | $38.57 | 85716 |
| 2021-11-09 | 37.11 | $38.87 | 71207 |
| 2021-11-08 | 36.92 | $39.22 | 93500 |
| 2021-11-05 | 36.68 | $39.30 | 112600 |
| 2021-11-04 | 36.41 | $38.52 | 112200 |
| 2021-11-03 | 36.18 | $38.34 | 122014 |
| 2021-11-02 | 35.96 | $37.35 | 103015 |
| 2021-11-01 | 35.81 | $37.22 | 129600 |
| 2021-10-29 | 35.66 | $36.19 | 126200 |
| 2021-10-28 | 35.61 | $35.99 | 75200 |
| 2021-10-27 | 35.57 | $35.61 | 123046 |
| 2021-10-26 | 35.56 | $35.89 | 71219 |
| 2021-10-25 | 35.53 | $35.92 | 96717 |
| 2021-10-22 | 35.49 | $35.27 | 56237 |
| 2021-10-21 | 35.51 | $35.33 | 98524 |
| 2021-10-20 | 35.53 | $35.36 | 78800 |
| 2021-10-19 | 35.55 | $35.26 | 79607 |
| 2021-10-18 | 35.58 | $35.03 | 85939 |
| 2021-10-15 | 35.63 | $35.57 | 107700 |
| 2021-10-14 | 35.64 | $36.26 | 61900 |
| 2021-10-13 | 35.57 | $35.91 | 65344 |
| 2021-10-12 | 35.54 | $36.55 | 63941 |
| 2021-10-11 | 35.43 | $36.45 | 62800 |
| 2021-10-08 | 35.32 | $36.65 | 72100 |
| 2021-10-07 | 35.19 | $37.06 | 105300 |
| 2021-10-06 | 34.99 | $36.97 | 119200 |
| 2021-10-05 | 34.78 | $37.04 | 108100 |
| 2021-10-04 | 34.54 | $36.95 | 114600 |
| 2021-10-01 | 34.29 | $36.58 | 247337 |
| 2021-09-30 | 34.05 | $35.65 | 146200 |
| 2021-09-29 | 33.88 | $35.39 | 116242 |
| 2021-09-28 | 33.72 | $34.46 | 160700 |
| 2021-09-27 | 33.64 | $34.51 | 172300 |
| 2021-09-24 | 33.55 | $33.20 | 226701 |
| 2021-09-23 | 33.58 | $33.93 | 110700 |
| 2021-09-22 | 33.55 | $33.63 | 96000 |
| 2021-09-21 | 33.54 | $33.06 | 113600 |
| 2021-09-20 | 33.59 | $33.01 | 130749 |
| 2021-09-17 | 33.65 | $34.25 | 629105 |
| 2021-09-16 | 33.59 | $33.67 | 118143 |
| 2021-09-15 | 33.58 | $34.24 | 125842 |
| 2021-09-14 | 33.51 | $33.29 | 126611 |
| 2021-09-13 | 33.53 | $33.21 | 117222 |
| 2021-09-10 | 33.57 | $32.76 | 108248 |
| 2021-09-09 | 33.65 | $33.22 | 111900 |
| 2021-09-08 | 33.70 | $33.43 | 105600 |
| 2021-09-07 | 33.73 | $34.74 | 154828 |
| 2021-09-03 | 33.62 | $33.45 | 128630 |
| 2021-09-02 | 33.64 | $33.62 | 91033 |
| 2021-09-01 | 33.64 | $33.48 | 83700 |
| 2021-08-31 | 33.66 | $33.24 | 92005 |
| 2021-08-30 | 33.70 | $33.17 | 81000 |
| 2021-08-27 | 33.76 | $33.68 | 129006 |
| 2021-08-26 | 33.76 | $33.26 | 105027 |
| 2021-08-25 | 33.82 | $33.71 | 99600 |
| 2021-08-24 | 33.83 | $33.71 | 155900 |
| 2021-08-23 | 33.84 | $33.80 | 204600 |
| 2021-08-20 | 33.85 | $33.90 | 98333 |
| 2021-08-19 | 33.84 | $33.10 | 127000 |
| 2021-08-18 | 33.92 | $32.89 | 96517 |
| 2021-08-17 | 34.03 | $33.20 | 94207 |
| 2021-08-16 | 34.11 | $33.48 | 52948 |
| 2021-08-13 | 34.18 | $33.26 | 44700 |
| 2021-08-12 | 34.28 | $33.38 | 76643 |
| 2021-08-11 | 34.37 | $33.58 | 82212 |
| 2021-08-10 | 34.45 | $33.95 | 57700 |
| 2021-08-09 | 34.51 | $34.24 | 72800 |
| 2021-08-06 | 34.53 | $34.54 | 68726 |
| 2021-08-05 | 34.53 | $34.37 | 115426 |
| 2021-08-04 | 34.55 | $33.53 | 155800 |
| 2021-08-03 | 34.66 | $33.68 | 152605 |
| 2021-08-02 | 34.76 | $33.66 | 133200 |
| 2021-07-30 | 34.88 | $33.61 | 108500 |
| 2021-07-29 | 35.01 | $33.56 | 86238 |
| 2021-07-28 | 35.16 | $33.72 | 89400 |
| 2021-07-27 | 35.31 | $33.69 | 120800 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
46.04
2026-07-24
Close Price
$43.15
Vol: 731415
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
16.85
Average
34.54
Maximum
46.41
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 46.04 | $43.15 | 731415 |
| 2026-07-23 | 46.32 | $46.44 | 507474 |
| 2026-07-22 | 46.27 | $46.36 | 261500 |
| 2026-07-21 | 46.22 | $46.81 | 376901 |
| 2026-07-20 | 46.09 | $46.38 | 249439 |
| 2026-07-17 | 46.00 | $46.96 | 337647 |
| 2026-07-16 | 45.83 | $46.53 | 316700 |
| 2026-07-15 | 45.68 | $46.69 | 221549 |
| 2026-07-14 | 45.49 | $46.75 | 267638 |
| 2026-07-13 | 45.28 | $46.41 | 198100 |
| 2026-07-10 | 45.10 | $45.53 | 214000 |
| 2026-07-09 | 44.99 | $45.17 | 305500 |
| 2026-07-08 | 44.90 | $45.27 | 267200 |
| 2026-07-07 | 44.79 | $45.26 | 330902 |
| 2026-07-06 | 44.67 | $46.20 | 329041 |
| 2026-07-02 | 44.45 | $46.41 | 216647 |
| 2026-07-01 | 44.19 | $47.34 | 288655 |
| 2026-06-30 | 43.82 | $46.00 | 320116 |
| 2026-06-29 | 43.56 | $46.10 | 388309 |
| 2026-06-26 | 43.27 | $46.01 | 811554 |
| 2026-06-25 | 42.96 | $43.93 | 350400 |
| 2026-06-24 | 42.83 | $42.89 | 305300 |
| 2026-06-23 | 42.80 | $42.47 | 308100 |
| 2026-06-22 | 42.79 | $42.53 | 270982 |
| 2026-06-18 | 42.77 | $42.83 | 1.3M |
| 2026-06-17 | 42.70 | $42.75 | 260400 |
| 2026-06-16 | 42.63 | $42.38 | 389253 |
| 2026-06-15 | 42.58 | $42.25 | 336031 |
| 2026-06-12 | 42.54 | $43.89 | 259220 |
| 2026-06-11 | 42.31 | $44.01 | 188300 |
| 2026-06-10 | 42.05 | $44.01 | 267400 |
| 2026-06-09 | 41.77 | $42.70 | 210800 |
| 2026-06-08 | 41.60 | $42.65 | 370400 |
| 2026-06-05 | 41.42 | $43.16 | 208400 |
| 2026-06-04 | 41.17 | $43.50 | 218628 |
| 2026-06-03 | 40.88 | $42.10 | 254700 |
| 2026-06-02 | 40.71 | $42.75 | 245100 |
| 2026-06-01 | 40.45 | $42.77 | 258801 |
| 2026-05-29 | 40.19 | $40.50 | 476613 |
| 2026-05-28 | 40.14 | $40.90 | 181800 |
| 2026-05-27 | 40.04 | $41.23 | 201613 |
| 2026-05-26 | 39.92 | $40.84 | 287700 |
| 2026-05-22 | 39.83 | $40.71 | 178400 |
| 2026-05-21 | 39.75 | $40.14 | 285250 |
| 2026-05-20 | 39.74 | $39.24 | 309819 |
| 2026-05-19 | 39.81 | $39.96 | 248739 |
| 2026-05-18 | 39.80 | $40.44 | 272931 |
| 2026-05-15 | 39.75 | $39.70 | 395499 |
| 2026-05-14 | 39.76 | $39.44 | 324900 |
| 2026-05-13 | 39.80 | $38.72 | 456809 |
| 2026-05-12 | 39.92 | $38.97 | 337200 |
| 2026-05-11 | 40.01 | $40.06 | 260844 |
| 2026-05-08 | 40.00 | $40.10 | 222952 |
| 2026-05-07 | 39.98 | $39.99 | 319527 |
| 2026-05-06 | 39.97 | $39.90 | 253418 |
| 2026-05-05 | 39.97 | $39.36 | 464220 |
| 2026-05-04 | 40.02 | $38.92 | 466241 |
| 2026-05-01 | 40.10 | $40.35 | 415518 |
| 2026-04-30 | 40.05 | $40.36 | 290781 |
| 2026-04-29 | 39.99 | $40.23 | 391303 |
| 2026-04-28 | 39.93 | $40.91 | 425008 |
| 2026-04-27 | 39.80 | $40.72 | 458390 |
| 2026-04-24 | 39.68 | $40.34 | 692900 |
| 2026-04-23 | 39.59 | $42.06 | 762900 |
| 2026-04-22 | 39.32 | $39.19 | 1.1M |
| 2026-04-21 | 39.32 | $38.07 | 2.1M |
| 2026-04-20 | 39.43 | $39.76 | 1.2M |
| 2026-04-17 | 39.37 | $39.77 | 757200 |
| 2026-04-16 | 39.28 | $39.76 | 1.8M |
| 2026-04-15 | 39.16 | $39.51 | 789600 |
| 2026-04-14 | 39.04 | $39.90 | 762819 |
| 2026-04-13 | 38.85 | $39.58 | 727601 |
| 2026-04-10 | 38.67 | $39.57 | 449718 |
| 2026-04-09 | 38.45 | $39.44 | 885100 |
| 2026-04-08 | 38.23 | $39.39 | 929714 |
| 2026-04-07 | 37.98 | $39.06 | 968300 |
| 2026-04-06 | 37.75 | $38.91 | 635509 |
| 2026-04-02 | 37.51 | $39.20 | 682200 |
| 2026-04-01 | 37.23 | $38.77 | 471300 |
| 2026-03-31 | 36.98 | $39.06 | 674600 |
| 2026-03-30 | 36.67 | $38.83 | 431977 |
| 2026-03-27 | 36.36 | $38.74 | 427300 |
| 2026-03-26 | 36.04 | $39.02 | 540710 |
| 2026-03-25 | 35.68 | $39.09 | 606400 |
| 2026-03-24 | 35.28 | $38.86 | 699950 |
| 2026-03-23 | 34.87 | $38.43 | 1.3M |
| 2026-03-20 | 34.48 | $37.25 | 2.4M |
| 2026-03-19 | 34.18 | $34.24 | 467900 |
| 2026-03-18 | 34.15 | $33.39 | 271227 |
| 2026-03-17 | 34.20 | $33.68 | 323834 |
| 2026-03-16 | 34.22 | $33.92 | 213200 |
| 2026-03-13 | 34.22 | $33.80 | 595300 |
| 2026-03-12 | 34.23 | $33.52 | 300401 |
| 2026-03-11 | 34.27 | $34.07 | 304800 |
| 2026-03-10 | 34.27 | $34.31 | 222700 |
| 2026-03-09 | 34.24 | $34.94 | 321608 |
| 2026-03-06 | 34.15 | $36.05 | 561644 |
| 2026-03-05 | 33.94 | $35.46 | 435799 |
| 2026-03-04 | 33.79 | $34.79 | 362614 |
| 2026-03-03 | 33.70 | $34.29 | 334247 |
| 2026-03-02 | 33.67 | $34.18 | 421167 |
| 2026-02-27 | 33.64 | $34.77 | 563340 |
| 2026-02-26 | 33.57 | $34.24 | 472400 |
| 2026-02-25 | 33.55 | $33.95 | 353100 |
| 2026-02-24 | 33.55 | $32.86 | 350548 |
| 2026-02-23 | 33.67 | $32.56 | 492846 |
| 2026-02-20 | 33.83 | $32.44 | 676130 |
| 2026-02-19 | 34.01 | $31.32 | 583300 |
| 2026-02-18 | 34.32 | $32.62 | 472211 |
| 2026-02-17 | 34.50 | $33.89 | 222400 |
| 2026-02-13 | 34.56 | $34.09 | 313439 |
| 2026-02-12 | 34.61 | $33.68 | 293052 |
| 2026-02-11 | 34.70 | $35.30 | 331227 |
| 2026-02-10 | 34.62 | $35.01 | 270200 |
| 2026-02-09 | 34.58 | $34.18 | 306672 |
| 2026-02-06 | 34.60 | $34.11 | 321843 |
| 2026-02-05 | 34.63 | $34.06 | 337100 |
| 2026-02-04 | 34.65 | $34.74 | 429940 |
| 2026-02-03 | 34.59 | $35.19 | 416828 |
| 2026-02-02 | 34.47 | $34.84 | 464000 |
| 2026-01-30 | 34.36 | $34.97 | 509130 |
| 2026-01-29 | 34.20 | $35.55 | 395139 |
| 2026-01-28 | 33.97 | $34.90 | 335600 |
| 2026-01-27 | 33.78 | $34.05 | 308425 |
| 2026-01-26 | 33.65 | $34.55 | 351931 |
| 2026-01-23 | 33.44 | $34.73 | 390927 |
| 2026-01-22 | 33.19 | $35.17 | 401544 |
| 2026-01-21 | 32.86 | $34.44 | 483800 |
| 2026-01-20 | 32.56 | $33.31 | 300600 |
| 2026-01-16 | 32.35 | $34.40 | 445913 |
| 2026-01-15 | 32.01 | $34.58 | 525645 |
| 2026-01-14 | 31.63 | $33.90 | 472000 |
| 2026-01-13 | 31.29 | $34.17 | 459300 |
| 2026-01-12 | 30.90 | $33.95 | 598926 |
| 2026-01-09 | 30.50 | $33.44 | 440003 |
| 2026-01-08 | 30.13 | $32.57 | 512565 |
| 2026-01-07 | 29.82 | $32.25 | 432002 |
| 2026-01-06 | 29.52 | $31.84 | 436046 |
| 2026-01-05 | 29.24 | $30.40 | 449000 |
| 2026-01-02 | 29.09 | $29.96 | 408900 |
| 2025-12-31 | 28.98 | $29.63 | 451600 |
| 2025-12-30 | 28.90 | $29.53 | 484100 |
| 2025-12-29 | 28.83 | $30.82 | 522100 |
| 2025-12-26 | 28.63 | $29.42 | 435100 |
| 2025-12-24 | 28.57 | $29.05 | 274745 |
| 2025-12-23 | 28.54 | $28.86 | 736330 |
| 2025-12-22 | 28.54 | $27.60 | 697643 |
| 2025-12-19 | 28.66 | $27.00 | 1.6M |
| 2025-12-18 | 28.84 | $28.77 | 368102 |
| 2025-12-17 | 28.85 | $28.65 | 274252 |
| 2025-12-16 | 28.86 | $29.28 | 270744 |
| 2025-12-15 | 28.82 | $29.38 | 316017 |
| 2025-12-12 | 28.75 | $28.97 | 186410 |
| 2025-12-11 | 28.73 | $29.03 | 203525 |
| 2025-12-10 | 28.69 | $28.07 | 349720 |
| 2025-12-09 | 28.75 | $27.57 | 202448 |
| 2025-12-08 | 28.86 | $27.84 | 342044 |
| 2025-12-05 | 28.94 | $28.41 | 449600 |
| 2025-12-04 | 28.96 | $28.23 | 495338 |
| 2025-12-03 | 29.00 | $29.37 | 423015 |
| 2025-12-02 | 28.92 | $30.08 | 442185 |
| 2025-12-01 | 28.77 | $29.71 | 209400 |
| 2025-11-28 | 28.65 | $29.54 | 85300 |
| 2025-11-26 | 28.55 | $29.85 | 302411 |
| 2025-11-25 | 28.41 | $29.81 | 219418 |
| 2025-11-24 | 28.26 | $28.81 | 200564 |
| 2025-11-21 | 28.22 | $28.80 | 213745 |
| 2025-11-20 | 28.17 | $27.81 | 146600 |
| 2025-11-19 | 28.23 | $27.89 | 142631 |
| 2025-11-18 | 28.28 | $28.40 | 151138 |
| 2025-11-17 | 28.28 | $27.96 | 187100 |
| 2025-11-14 | 28.33 | $28.39 | 89800 |
| 2025-11-13 | 28.34 | $28.27 | 175000 |
| 2025-11-12 | 28.36 | $28.57 | 197200 |
| 2025-11-11 | 28.36 | $28.02 | 122500 |
| 2025-11-10 | 28.41 | $28.00 | 125100 |
| 2025-11-07 | 28.46 | $27.71 | 102100 |
| 2025-11-06 | 28.54 | $27.59 | 130000 |
| 2025-11-05 | 28.64 | $28.35 | 187101 |
| 2025-11-04 | 28.67 | $28.13 | 157031 |
| 2025-11-03 | 28.72 | $28.50 | 152926 |
| 2025-10-31 | 28.74 | $28.67 | 153503 |
| 2025-10-30 | 28.74 | $28.75 | 168613 |
| 2025-10-29 | 28.73 | $28.75 | 241700 |
| 2025-10-28 | 28.73 | $28.87 | 155729 |
| 2025-10-27 | 28.70 | $28.94 | 163149 |
| 2025-10-24 | 28.66 | $29.24 | 154200 |
| 2025-10-23 | 28.58 | $28.86 | 234300 |
| 2025-10-22 | 28.52 | $28.00 | 224604 |
| 2025-10-21 | 28.54 | $29.17 | 198100 |
| 2025-10-20 | 28.44 | $28.94 | 177619 |
| 2025-10-17 | 28.33 | $28.42 | 172232 |
| 2025-10-16 | 28.26 | $28.56 | 186713 |
| 2025-10-15 | 28.17 | $28.89 | 167418 |
| 2025-10-14 | 28.04 | $28.46 | 277247 |
| 2025-10-13 | 27.94 | $28.03 | 283500 |
| 2025-10-10 | 27.88 | $28.10 | 409534 |
| 2025-10-09 | 27.81 | $28.93 | 303476 |
| 2025-10-08 | 27.66 | $28.73 | 217129 |
| 2025-10-07 | 27.51 | $28.77 | 274631 |
| 2025-10-06 | 27.34 | $28.68 | 387723 |
| 2025-10-03 | 27.18 | $28.73 | 357330 |
| 2025-10-02 | 26.99 | $28.89 | 338398 |
| 2025-10-01 | 26.78 | $28.34 | 336643 |
| 2025-09-30 | 26.59 | $27.38 | 280700 |
| 2025-09-29 | 26.49 | $26.83 | 500046 |
| 2025-09-26 | 26.44 | $27.56 | 280000 |
| 2025-09-25 | 26.31 | $26.41 | 482727 |
| 2025-09-24 | 26.29 | $26.30 | 490842 |
| 2025-09-23 | 26.27 | $25.94 | 525100 |
| 2025-09-22 | 26.29 | $25.32 | 673107 |
| 2025-09-19 | 26.37 | $24.23 | 2.1M |
| 2025-09-18 | 26.55 | $27.54 | 734900 |
| 2025-09-17 | 26.41 | $27.21 | 369400 |
| 2025-09-16 | 26.29 | $26.98 | 215418 |
| 2025-09-15 | 26.19 | $27.07 | 311407 |
| 2025-09-12 | 26.07 | $27.53 | 223210 |
| 2025-09-11 | 25.90 | $27.38 | 432854 |
| 2025-09-10 | 25.74 | $26.29 | 224306 |
| 2025-09-09 | 25.68 | $26.13 | 241847 |
| 2025-09-08 | 25.62 | $26.69 | 336300 |
| 2025-09-05 | 25.51 | $26.06 | 265700 |
| 2025-09-04 | 25.44 | $24.78 | 178300 |
| 2025-09-03 | 25.50 | $25.05 | 254131 |
| 2025-09-02 | 25.54 | $25.28 | 168116 |
| 2025-08-29 | 25.55 | $25.66 | 175957 |
| 2025-08-28 | 25.52 | $26.15 | 251400 |
| 2025-08-27 | 25.44 | $25.87 | 144500 |
| 2025-08-26 | 25.38 | $25.53 | 273946 |
| 2025-08-25 | 25.35 | $25.87 | 353011 |
| 2025-08-22 | 25.30 | $25.41 | 166003 |
| 2025-08-21 | 25.29 | $24.63 | 197610 |
| 2025-08-20 | 25.34 | $25.27 | 251042 |
| 2025-08-19 | 25.31 | $25.22 | 170331 |
| 2025-08-18 | 25.28 | $25.88 | 156500 |
| 2025-08-15 | 25.16 | $25.95 | 232500 |
| 2025-08-14 | 25.01 | $26.09 | 250327 |
| 2025-08-13 | 24.83 | $26.35 | 303404 |
| 2025-08-12 | 24.60 | $25.20 | 280100 |
| 2025-08-11 | 24.45 | $24.37 | 257300 |
| 2025-08-08 | 24.38 | $24.53 | 175700 |
| 2025-08-07 | 24.27 | $24.65 | 204100 |
| 2025-08-06 | 24.14 | $24.90 | 222308 |
| 2025-08-05 | 23.97 | $25.25 | 325000 |
| 2025-08-04 | 23.75 | $25.64 | 312600 |
| 2025-08-01 | 23.47 | $24.95 | 370656 |
| 2025-07-31 | 23.25 | $24.67 | 400300 |
| 2025-07-30 | 23.03 | $24.38 | 492831 |
| 2025-07-29 | 22.83 | $25.43 | 496100 |
| 2025-07-28 | 22.51 | $26.22 | 586739 |
| 2025-07-25 | 22.09 | $26.70 | 1.2M |
| 2025-07-24 | 21.60 | $21.55 | 331300 |
| 2025-07-23 | 21.60 | $22.58 | 243100 |
| 2025-07-22 | 21.50 | $21.83 | 208637 |
| 2025-07-21 | 21.46 | $21.45 | 131106 |
| 2025-07-18 | 21.45 | $21.32 | 221600 |
| 2025-07-17 | 21.45 | $21.40 | 249500 |
| 2025-07-16 | 21.42 | $21.03 | 165718 |
| 2025-07-15 | 21.42 | $21.17 | 258200 |
| 2025-07-14 | 21.39 | $21.66 | 167400 |
| 2025-07-11 | 21.31 | $21.45 | 219100 |
| 2025-07-10 | 21.23 | $22.13 | 179000 |
| 2025-07-09 | 21.07 | $21.78 | 291400 |
| 2025-07-08 | 20.94 | $21.39 | 134087 |
| 2025-07-07 | 20.82 | $21.35 | 197855 |
| 2025-07-03 | 20.70 | $21.63 | 99000 |
| 2025-07-02 | 20.53 | $21.93 | 208597 |
| 2025-07-01 | 20.31 | $21.71 | 228400 |
| 2025-06-30 | 20.09 | $20.98 | 190514 |
| 2025-06-27 | 19.92 | $21.27 | 408300 |
| 2025-06-26 | 19.70 | $21.26 | 383433 |
| 2025-06-25 | 19.47 | $21.31 | 184719 |
| 2025-06-24 | 19.22 | $21.87 | 408900 |
| 2025-06-23 | 18.88 | $21.34 | 567700 |
| 2025-06-20 | 18.58 | $19.12 | 565200 |
| 2025-06-18 | 18.49 | $19.23 | 273500 |
| 2025-06-17 | 18.38 | $18.76 | 262844 |
| 2025-06-16 | 18.30 | $19.10 | 151322 |
| 2025-06-13 | 18.19 | $18.65 | 161900 |
| 2025-06-12 | 18.12 | $18.98 | 204400 |
| 2025-06-11 | 18.02 | $19.01 | 202000 |
| 2025-06-10 | 17.90 | $19.08 | 224300 |
| 2025-06-09 | 17.78 | $19.28 | 605503 |
| 2025-06-06 | 17.64 | $18.06 | 221426 |
| 2025-06-05 | 17.62 | $18.25 | 297642 |
| 2025-06-04 | 17.58 | $17.61 | 188750 |
| 2025-06-03 | 17.61 | $17.67 | 199000 |
| 2025-06-02 | 17.64 | $17.02 | 266023 |
| 2025-05-30 | 17.74 | $17.27 | 400496 |
| 2025-05-29 | 17.82 | $17.22 | 172400 |
| 2025-05-28 | 17.91 | $17.23 | 177920 |
| 2025-05-27 | 18.00 | $17.80 | 236836 |
| 2025-05-23 | 18.04 | $17.10 | 210900 |
| 2025-05-22 | 18.15 | $17.44 | 196600 |
| 2025-05-21 | 18.22 | $17.44 | 207644 |
| 2025-05-20 | 18.30 | $18.03 | 144100 |
| 2025-05-19 | 18.31 | $17.94 | 211800 |
| 2025-05-16 | 18.32 | $18.04 | 254200 |
| 2025-05-15 | 18.31 | $17.84 | 205912 |
| 2025-05-14 | 18.32 | $17.40 | 394900 |
| 2025-05-13 | 18.36 | $18.75 | 224824 |
| 2025-05-12 | 18.26 | $18.85 | 324500 |
| 2025-05-09 | 18.13 | $18.94 | 257600 |
| 2025-05-08 | 17.99 | $18.97 | 265126 |
| 2025-05-07 | 17.84 | $18.50 | 291016 |
| 2025-05-06 | 17.72 | $18.87 | 286419 |
| 2025-05-05 | 17.56 | $18.45 | 314419 |
| 2025-05-02 | 17.43 | $19.09 | 236414 |
| 2025-05-01 | 17.25 | $18.42 | 282320 |
| 2025-04-30 | 17.12 | $18.03 | 333229 |
| 2025-04-29 | 17.04 | $18.29 | 288202 |
| 2025-04-28 | 16.94 | $17.77 | 287600 |
| 2025-04-25 | 16.89 | $17.68 | 258708 |
| 2025-04-24 | 16.85 | $17.32 | 289200 |
| 2025-04-23 | 16.86 | $17.06 | 471239 |
| 2025-04-22 | 16.90 | $16.63 | 362344 |
| 2025-04-21 | 16.99 | $16.41 | 508400 |
| 2025-04-17 | 17.13 | $16.30 | 389577 |
| 2025-04-16 | 17.29 | $15.84 | 370828 |
| 2025-04-15 | 17.51 | $16.17 | 395843 |
| 2025-04-14 | 17.71 | $16.10 | 440829 |
| 2025-04-11 | 17.93 | $16.39 | 366000 |
| 2025-04-10 | 18.14 | $16.54 | 325659 |
| 2025-04-09 | 18.36 | $17.26 | 607367 |
| 2025-04-08 | 18.51 | $16.51 | 354443 |
| 2025-04-07 | 18.76 | $17.23 | 527619 |
| 2025-04-04 | 18.96 | $18.24 | 444500 |
| 2025-04-03 | 19.07 | $18.04 | 306544 |
| 2025-04-02 | 19.22 | $18.90 | 297521 |
| 2025-04-01 | 19.29 | $18.84 | 265500 |
| 2025-03-31 | 19.38 | $18.88 | 332200 |
| 2025-03-28 | 19.48 | $18.67 | 323418 |
| 2025-03-27 | 19.61 | $18.65 | 342725 |
| 2025-03-26 | 19.76 | $18.86 | 538000 |
| 2025-03-25 | 19.90 | $18.85 | 680447 |
| 2025-03-24 | 20.06 | $19.51 | 1.1M |
| 2025-03-21 | 20.16 | $21.22 | 2.3M |
| 2025-03-20 | 20.09 | $18.80 | 505292 |
| 2025-03-19 | 20.25 | $19.15 | 463500 |
| 2025-03-18 | 20.39 | $19.06 | 313202 |
| 2025-03-17 | 20.54 | $19.69 | 238100 |
| 2025-03-14 | 20.64 | $19.42 | 282100 |
| 2025-03-13 | 20.77 | $20.05 | 440908 |
| 2025-03-12 | 20.84 | $19.03 | 339852 |
| 2025-03-11 | 21.00 | $20.89 | 253500 |
| 2025-03-10 | 20.98 | $21.46 | 388928 |
| 2025-03-07 | 20.89 | $21.43 | 520200 |
| 2025-03-06 | 20.79 | $20.19 | 592842 |
| 2025-03-05 | 20.80 | $20.63 | 415530 |
| 2025-03-04 | 20.75 | $21.07 | 463405 |
| 2025-03-03 | 20.66 | $21.47 | 418202 |
| 2025-02-28 | 20.51 | $21.89 | 430632 |
| 2025-02-27 | 20.32 | $21.68 | 452135 |
| 2025-02-26 | 20.14 | $21.50 | 381900 |
| 2025-02-25 | 19.97 | $21.06 | 570900 |
| 2025-02-24 | 19.84 | $21.00 | 464223 |
| 2025-02-21 | 19.72 | $20.60 | 472536 |
| 2025-02-20 | 19.62 | $19.73 | 378879 |
| 2025-02-19 | 19.61 | $20.13 | 378900 |
| 2025-02-18 | 19.56 | $20.21 | 430200 |
| 2025-02-14 | 19.50 | $21.03 | 340253 |
| 2025-02-13 | 19.36 | $20.28 | 383224 |
| 2025-02-12 | 19.29 | $19.76 | 414212 |
| 2025-02-11 | 19.28 | $19.64 | 323900 |
| 2025-02-10 | 19.27 | $18.74 | 387508 |
| 2025-02-07 | 19.35 | $17.86 | 321431 |
| 2025-02-06 | 19.52 | $18.31 | 317728 |
| 2025-02-05 | 19.67 | $18.78 | 256100 |
| 2025-02-04 | 19.78 | $18.92 | 206200 |
| 2025-02-03 | 19.88 | $18.83 | 277444 |
| 2025-01-31 | 20.01 | $19.41 | 287109 |
| 2025-01-30 | 20.08 | $19.97 | 288828 |
| 2025-01-29 | 20.11 | $20.22 | 236500 |
| 2025-01-28 | 20.12 | $19.98 | 230300 |
| 2025-01-27 | 20.17 | $20.37 | 320807 |
| 2025-01-24 | 20.18 | $20.44 | 291900 |
| 2025-01-23 | 20.18 | $19.89 | 355348 |
| 2025-01-22 | 20.23 | $19.32 | 334636 |
| 2025-01-21 | 20.37 | $20.11 | 257100 |
| 2025-01-17 | 20.45 | $20.00 | 192100 |
| 2025-01-16 | 20.56 | $20.18 | 269100 |
| 2025-01-15 | 20.69 | $20.72 | 286900 |
| 2025-01-14 | 20.79 | $19.89 | 269200 |
| 2025-01-13 | 20.99 | $19.49 | 408700 |
| 2025-01-10 | 21.26 | $18.97 | 374321 |
| 2025-01-08 | 21.62 | $19.89 | 426600 |
| 2025-01-07 | 21.92 | $20.77 | 271514 |
| 2025-01-06 | 22.17 | $21.06 | 255200 |
| 2025-01-03 | 22.42 | $21.01 | 279701 |
| 2025-01-02 | 22.69 | $21.14 | 292608 |
| 2024-12-31 | 22.98 | $21.33 | 337600 |
| 2024-12-30 | 23.27 | $20.81 | 331600 |
| 2024-12-27 | 23.64 | $21.29 | 361200 |
| 2024-12-26 | 24.00 | $21.80 | 404200 |
| 2024-12-24 | 24.32 | $21.48 | 280237 |
| 2024-12-23 | 24.70 | $20.03 | 657400 |
| 2024-12-20 | 25.25 | $19.81 | 1.9M |
| 2024-12-19 | 25.84 | $24.84 | 323376 |
| 2024-12-18 | 25.95 | $24.65 | 240600 |
| 2024-12-17 | 26.08 | $25.26 | 175733 |
| 2024-12-16 | 26.15 | $25.61 | 246900 |
| 2024-12-13 | 26.19 | $25.58 | 163000 |
| 2024-12-12 | 26.22 | $25.57 | 182612 |
| 2024-12-11 | 26.26 | $26.15 | 291600 |
| 2024-12-10 | 26.24 | $26.66 | 179100 |
| 2024-12-09 | 26.18 | $26.67 | 233441 |
| 2024-12-06 | 26.11 | $26.57 | 148635 |
| 2024-12-05 | 26.06 | $26.45 | 168037 |
| 2024-12-04 | 26.01 | $26.30 | 431600 |
| 2024-12-03 | 25.96 | $26.20 | 209507 |
| 2024-12-02 | 25.92 | $26.77 | 261200 |
| 2024-11-29 | 25.81 | $26.38 | 192500 |
| 2024-11-27 | 25.73 | $26.95 | 166639 |
| 2024-11-26 | 25.58 | $26.43 | 181500 |
| 2024-11-25 | 25.49 | $26.84 | 285500 |
| 2024-11-22 | 25.34 | $25.46 | 234200 |
| 2024-11-21 | 25.32 | $25.30 | 151645 |
| 2024-11-20 | 25.31 | $24.80 | 127400 |
| 2024-11-19 | 25.36 | $24.27 | 131200 |
| 2024-11-18 | 25.45 | $24.89 | 186200 |
| 2024-11-15 | 25.49 | $24.67 | 178521 |
| 2024-11-14 | 25.56 | $25.41 | 200309 |
| 2024-11-13 | 25.56 | $26.08 | 586274 |
| 2024-11-12 | 25.50 | $26.82 | 314481 |
| 2024-11-11 | 25.37 | $26.64 | 234217 |
| 2024-11-08 | 25.26 | $26.17 | 203431 |
| 2024-11-07 | 25.20 | $26.43 | 314300 |
| 2024-11-06 | 25.11 | $25.96 | 280100 |
| 2024-11-05 | 25.08 | $24.31 | 242400 |
| 2024-11-04 | 25.22 | $23.79 | 220800 |
| 2024-11-01 | 25.42 | $24.64 | 159319 |
| 2024-10-31 | 25.55 | $24.83 | 158318 |
| 2024-10-30 | 25.66 | $25.35 | 205708 |
| 2024-10-29 | 25.74 | $25.30 | 152346 |
| 2024-10-28 | 25.84 | $25.02 | 139853 |
| 2024-10-25 | 26.00 | $24.57 | 177531 |
| 2024-10-24 | 26.24 | $24.68 | 200200 |
| 2024-10-23 | 26.50 | $25.10 | 179348 |
| 2024-10-22 | 26.74 | $24.71 | 141603 |
| 2024-10-21 | 27.04 | $25.53 | 207520 |
| 2024-10-18 | 27.29 | $26.15 | 134800 |
| 2024-10-17 | 27.51 | $26.50 | 206740 |
| 2024-10-16 | 27.72 | $26.82 | 179424 |
| 2024-10-15 | 27.92 | $26.76 | 230000 |
| 2024-10-14 | 28.16 | $26.71 | 145100 |
| 2024-10-11 | 28.42 | $27.06 | 142402 |
| 2024-10-10 | 28.66 | $27.20 | 239623 |
| 2024-10-09 | 28.92 | $27.75 | 295200 |
| 2024-10-08 | 29.13 | $26.55 | 242036 |
| 2024-10-07 | 29.48 | $26.01 | 374700 |
| 2024-10-04 | 29.90 | $27.16 | 369700 |
| 2024-10-03 | 30.23 | $25.55 | 380314 |
| 2024-10-02 | 30.74 | $27.84 | 329925 |
| 2024-10-01 | 31.05 | $29.95 | 196623 |
| 2024-09-30 | 31.16 | $32.01 | 320100 |
| 2024-09-27 | 31.08 | $32.04 | 450800 |
| 2024-09-26 | 30.99 | $30.18 | 291134 |
| 2024-09-25 | 31.09 | $29.67 | 209700 |
| 2024-09-24 | 31.24 | $30.28 | 217315 |
| 2024-09-23 | 31.35 | $31.30 | 193538 |
| 2024-09-20 | 31.35 | $31.40 | 884999 |
| 2024-09-19 | 31.35 | $32.01 | 144900 |
| 2024-09-18 | 31.28 | $31.61 | 127130 |
| 2024-09-17 | 31.25 | $31.60 | 107427 |
| 2024-09-16 | 31.21 | $31.56 | 91621 |
| 2024-09-13 | 31.18 | $31.49 | 105400 |
| 2024-09-12 | 31.15 | $31.08 | 111300 |
| 2024-09-11 | 31.16 | $30.62 | 104100 |
| 2024-09-10 | 31.21 | $30.77 | 142600 |
| 2024-09-09 | 31.24 | $30.32 | 197927 |
| 2024-09-06 | 31.32 | $31.05 | 136600 |
| 2024-09-05 | 31.31 | $31.58 | 165448 |
| 2024-09-04 | 31.25 | $31.12 | 111200 |
| 2024-09-03 | 31.22 | $31.22 | 117000 |
| 2024-08-30 | 31.17 | $31.88 | 141400 |
| 2024-08-29 | 31.04 | $31.78 | 89400 |
| 2024-08-28 | 30.92 | $31.60 | 109545 |
| 2024-08-27 | 30.82 | $31.59 | 95800 |
| 2024-08-26 | 30.71 | $31.62 | 122085 |
| 2024-08-23 | 30.60 | $31.57 | 123846 |
| 2024-08-22 | 30.49 | $30.88 | 72400 |
| 2024-08-21 | 30.45 | $31.13 | 106626 |
| 2024-08-20 | 30.38 | $30.56 | 78639 |
| 2024-08-19 | 30.37 | $31.34 | 122000 |
| 2024-08-16 | 30.28 | $30.92 | 100821 |
| 2024-08-15 | 30.22 | $31.36 | 115348 |
| 2024-08-14 | 30.15 | $30.69 | 111900 |
| 2024-08-13 | 30.17 | $30.59 | 178317 |
| 2024-08-12 | 30.24 | $29.10 | 191800 |
| 2024-08-09 | 30.49 | $30.07 | 125124 |
| 2024-08-08 | 30.68 | $29.64 | 120500 |
| 2024-08-07 | 30.94 | $29.31 | 161847 |
| 2024-08-06 | 31.26 | $29.16 | 159244 |
| 2024-08-05 | 31.63 | $28.65 | 180106 |
| 2024-08-02 | 32.07 | $30.32 | 152618 |
| 2024-08-01 | 32.38 | $30.28 | 164000 |
| 2024-07-31 | 32.72 | $31.33 | 195900 |
| 2024-07-30 | 32.97 | $30.72 | 143202 |
| 2024-07-29 | 33.31 | $31.26 | 192100 |
| 2024-07-26 | 33.61 | $31.58 | 239700 |
| 2024-07-25 | 33.90 | $30.93 | 179487 |
| 2024-07-24 | 34.27 | $30.72 | 246500 |
| 2024-07-23 | 34.68 | $31.22 | 569100 |
| 2024-07-22 | 35.06 | $29.73 | 496438 |
| 2024-07-19 | 35.61 | $29.30 | 816691 |
| 2024-07-18 | 36.23 | $36.56 | 222235 |
| 2024-07-17 | 36.14 | $37.97 | 234300 |
| 2024-07-16 | 35.91 | $38.01 | 193703 |
| 2024-07-15 | 35.65 | $37.57 | 135800 |
| 2024-07-12 | 35.42 | $37.03 | 173247 |
| 2024-07-11 | 35.23 | $36.40 | 128600 |
| 2024-07-10 | 35.09 | $35.10 | 74544 |
| 2024-07-09 | 35.06 | $35.46 | 115027 |
| 2024-07-08 | 35.00 | $35.31 | 190548 |
| 2024-07-05 | 34.95 | $34.85 | 114200 |
| 2024-07-03 | 34.95 | $34.95 | 46800 |
| 2024-07-02 | 34.93 | $35.29 | 106650 |
| 2024-07-01 | 34.89 | $35.26 | 111400 |
| 2024-06-28 | 34.85 | $35.47 | 478919 |
| 2024-06-27 | 34.80 | $35.16 | 89400 |
| 2024-06-26 | 34.78 | $35.14 | 158200 |
| 2024-06-25 | 34.77 | $34.94 | 118100 |
| 2024-06-24 | 34.79 | $35.17 | 183917 |
| 2024-06-21 | 34.80 | $35.21 | 851826 |
| 2024-06-20 | 34.81 | $34.57 | 151700 |
| 2024-06-18 | 34.89 | $34.70 | 194900 |
| 2024-06-17 | 34.98 | $34.56 | 189900 |
| 2024-06-14 | 35.08 | $34.25 | 191339 |
| 2024-06-13 | 35.23 | $33.82 | 172917 |
| 2024-06-12 | 35.43 | $34.67 | 156600 |
| 2024-06-11 | 35.56 | $34.10 | 151400 |
| 2024-06-10 | 35.74 | $34.28 | 183400 |
| 2024-06-07 | 35.92 | $34.73 | 97915 |
| 2024-06-06 | 36.06 | $34.63 | 117500 |
| 2024-06-05 | 36.22 | $34.85 | 143100 |
| 2024-06-04 | 36.36 | $35.28 | 129132 |
| 2024-06-03 | 36.46 | $35.67 | 125600 |
| 2024-05-31 | 36.53 | $36.28 | 151924 |
| 2024-05-30 | 36.54 | $36.00 | 90000 |
| 2024-05-29 | 36.58 | $36.15 | 107600 |
| 2024-05-28 | 36.59 | $37.04 | 154400 |
| 2024-05-24 | 36.52 | $37.02 | 99000 |
| 2024-05-23 | 36.45 | $37.12 | 238647 |
| 2024-05-22 | 36.36 | $37.13 | 140500 |
| 2024-05-21 | 36.28 | $37.03 | 131041 |
| 2024-05-20 | 36.19 | $36.76 | 152816 |
| 2024-05-17 | 36.13 | $37.18 | 141637 |
| 2024-05-16 | 36.02 | $36.43 | 95100 |
| 2024-05-15 | 35.98 | $35.80 | 87700 |
| 2024-05-14 | 35.99 | $35.92 | 121805 |
| 2024-05-13 | 35.98 | $36.07 | 102300 |
| 2024-05-10 | 35.96 | $35.89 | 114800 |
| 2024-05-09 | 35.95 | $36.10 | 101427 |
| 2024-05-08 | 35.93 | $35.70 | 78500 |
| 2024-05-07 | 35.94 | $35.96 | 132203 |
| 2024-05-06 | 35.93 | $36.14 | 80300 |
| 2024-05-03 | 35.91 | $36.15 | 122100 |
| 2024-05-02 | 35.88 | $35.95 | 101000 |
| 2024-05-01 | 35.88 | $35.78 | 120022 |
| 2024-04-30 | 35.89 | $35.62 | 109600 |
| 2024-04-29 | 35.93 | $36.15 | 99100 |
| 2024-04-26 | 35.91 | $36.42 | 77700 |
| 2024-04-25 | 35.88 | $36.08 | 113900 |
| 2024-04-24 | 35.89 | $36.73 | 162521 |
| 2024-04-23 | 35.85 | $36.54 | 174836 |
| 2024-04-22 | 35.83 | $35.61 | 135446 |
| 2024-04-19 | 35.91 | $35.68 | 163612 |
| 2024-04-18 | 36.00 | $34.83 | 124600 |
| 2024-04-17 | 36.18 | $34.73 | 152800 |
| 2024-04-16 | 36.38 | $35.16 | 106727 |
| 2024-04-15 | 36.54 | $35.23 | 144500 |
| 2024-04-12 | 36.70 | $35.76 | 124600 |
| 2024-04-11 | 36.82 | $36.35 | 134724 |
| 2024-04-10 | 36.89 | $35.76 | 130100 |
| 2024-04-09 | 37.02 | $36.91 | 141245 |
| 2024-04-08 | 37.06 | $36.14 | 113231 |
| 2024-04-05 | 37.18 | $36.48 | 111020 |
| 2024-04-04 | 37.28 | $36.25 | 171140 |
| 2024-04-03 | 37.41 | $36.29 | 109113 |
| 2024-04-02 | 37.55 | $36.50 | 209000 |
| 2024-04-01 | 37.67 | $36.67 | 161700 |
| 2024-03-28 | 37.79 | $37.71 | 193031 |
| 2024-03-27 | 37.82 | $38.26 | 179534 |
| 2024-03-26 | 37.81 | $38.45 | 230200 |
| 2024-03-25 | 37.77 | $37.95 | 224000 |
| 2024-03-22 | 37.79 | $38.53 | 411600 |
| 2024-03-21 | 37.76 | $37.89 | 323044 |
| 2024-03-20 | 37.79 | $37.52 | 262945 |
| 2024-03-19 | 37.86 | $36.73 | 325500 |
| 2024-03-18 | 38.02 | $35.95 | 456426 |
| 2024-03-15 | 38.28 | $36.93 | 2.9M |
| 2024-03-14 | 38.46 | $36.51 | 518100 |
| 2024-03-13 | 38.69 | $37.37 | 483900 |
| 2024-03-12 | 38.84 | $38.23 | 258748 |
| 2024-03-11 | 38.91 | $39.56 | 263149 |
| 2024-03-08 | 38.86 | $38.99 | 277300 |
| 2024-03-07 | 38.85 | $38.58 | 219229 |
| 2024-03-06 | 38.88 | $37.80 | 357013 |
| 2024-03-05 | 38.99 | $38.46 | 209400 |
| 2024-03-04 | 39.02 | $37.96 | 198425 |
| 2024-03-01 | 39.11 | $39.33 | 194200 |
| 2024-02-29 | 39.06 | $39.44 | 262500 |
| 2024-02-28 | 38.99 | $39.80 | 211600 |
| 2024-02-27 | 38.88 | $38.69 | 243400 |
| 2024-02-26 | 38.89 | $38.81 | 189800 |
| 2024-02-23 | 38.89 | $38.59 | 189340 |
| 2024-02-22 | 38.91 | $39.09 | 216100 |
| 2024-02-21 | 38.89 | $38.99 | 223800 |
| 2024-02-20 | 38.89 | $39.23 | 202600 |
| 2024-02-16 | 38.86 | $40.47 | 185000 |
| 2024-02-15 | 38.70 | $39.71 | 211000 |
| 2024-02-14 | 38.61 | $39.37 | 149139 |
| 2024-02-13 | 38.55 | $38.20 | 267833 |
| 2024-02-12 | 38.59 | $39.16 | 220208 |
| 2024-02-09 | 38.53 | $38.76 | 213000 |
| 2024-02-08 | 38.50 | $38.40 | 244840 |
| 2024-02-07 | 38.51 | $37.81 | 175800 |
| 2024-02-06 | 38.57 | $37.72 | 203618 |
| 2024-02-05 | 38.64 | $37.46 | 215913 |
| 2024-02-02 | 38.73 | $37.68 | 149708 |
| 2024-02-01 | 38.80 | $38.36 | 159940 |
| 2024-01-31 | 38.80 | $38.44 | 235719 |
| 2024-01-30 | 38.79 | $38.98 | 268132 |
| 2024-01-29 | 38.73 | $39.64 | 183200 |
| 2024-01-26 | 38.59 | $39.81 | 174333 |
| 2024-01-25 | 38.42 | $39.86 | 239700 |
| 2024-01-24 | 38.24 | $39.64 | 197931 |
| 2024-01-23 | 38.07 | $39.61 | 250544 |
| 2024-01-22 | 37.89 | $39.69 | 256800 |
| 2024-01-19 | 37.70 | $38.34 | 280351 |
| 2024-01-18 | 37.64 | $38.35 | 199300 |
| 2024-01-17 | 37.55 | $37.42 | 224127 |
| 2024-01-16 | 37.56 | $37.24 | 250200 |
| 2024-01-12 | 37.60 | $37.73 | 163400 |
| 2024-01-11 | 37.60 | $37.72 | 247200 |
| 2024-01-10 | 37.62 | $37.96 | 209714 |
| 2024-01-09 | 37.63 | $37.62 | 147800 |
| 2024-01-08 | 37.67 | $37.72 | 215007 |
| 2024-01-05 | 37.72 | $36.69 | 269900 |
| 2024-01-04 | 37.87 | $37.08 | 262100 |
| 2024-01-03 | 38.00 | $37.70 | 188800 |
| 2024-01-02 | 38.08 | $38.09 | 267831 |
| 2023-12-29 | 38.12 | $37.70 | 230947 |
| 2023-12-28 | 38.20 | $37.75 | 194412 |
| 2023-12-27 | 38.28 | $37.49 | 170111 |
| 2023-12-26 | 38.39 | $37.39 | 243743 |
| 2023-12-22 | 38.52 | $37.51 | 235336 |
| 2023-12-21 | 38.64 | $38.47 | 249400 |
| 2023-12-20 | 38.68 | $37.72 | 348900 |
| 2023-12-19 | 38.79 | $37.20 | 590001 |
| 2023-12-18 | 38.97 | $35.76 | 453238 |
| 2023-12-15 | 39.30 | $36.66 | 1.2M |
| 2023-12-14 | 39.56 | $41.48 | 356107 |
| 2023-12-13 | 39.35 | $40.03 | 225900 |
| 2023-12-12 | 39.27 | $39.87 | 166400 |
| 2023-12-11 | 39.20 | $40.10 | 306900 |
| 2023-12-08 | 39.10 | $39.77 | 124700 |
| 2023-12-07 | 39.03 | $39.37 | 183000 |
| 2023-12-06 | 38.99 | $39.38 | 103623 |
| 2023-12-05 | 38.95 | $39.19 | 198100 |
| 2023-12-04 | 38.93 | $39.06 | 176803 |
| 2023-12-01 | 38.92 | $39.14 | 150639 |
| 2023-11-30 | 38.91 | $37.99 | 174316 |
| 2023-11-29 | 39.01 | $37.97 | 150304 |
| 2023-11-28 | 39.10 | $38.51 | 105600 |
| 2023-11-27 | 39.14 | $38.66 | 116218 |
| 2023-11-24 | 39.15 | $39.99 | 68100 |
| 2023-11-22 | 39.03 | $39.22 | 151300 |
| 2023-11-21 | 38.97 | $39.44 | 141038 |
| 2023-11-20 | 38.87 | $39.26 | 158900 |
| 2023-11-17 | 38.79 | $39.94 | 151300 |
| 2023-11-16 | 38.63 | $38.75 | 171439 |
| 2023-11-15 | 38.57 | $39.83 | 191500 |
| 2023-11-14 | 38.39 | $38.90 | 298724 |
| 2023-11-13 | 38.29 | $38.16 | 176110 |
| 2023-11-10 | 38.26 | $38.85 | 156040 |
| 2023-11-09 | 38.16 | $38.63 | 104014 |
| 2023-11-08 | 38.07 | $39.05 | 117600 |
| 2023-11-07 | 37.93 | $38.50 | 143722 |
| 2023-11-06 | 37.84 | $39.38 | 168148 |
| 2023-11-03 | 37.66 | $39.44 | 195100 |
| 2023-11-02 | 37.45 | $39.43 | 150900 |
| 2023-11-01 | 37.24 | $38.33 | 167314 |
| 2023-10-31 | 37.13 | $36.90 | 272400 |
| 2023-10-30 | 37.17 | $37.20 | 152500 |
| 2023-10-27 | 37.18 | $37.22 | 145000 |
| 2023-10-26 | 37.19 | $37.24 | 132200 |
| 2023-10-25 | 37.20 | $37.17 | 153200 |
| 2023-10-24 | 37.23 | $37.20 | 167104 |
| 2023-10-23 | 37.26 | $37.05 | 224513 |
| 2023-10-20 | 37.30 | $37.13 | 186900 |
| 2023-10-19 | 37.31 | $36.91 | 196346 |
| 2023-10-18 | 37.36 | $36.89 | 231910 |
| 2023-10-17 | 37.42 | $36.92 | 257035 |
| 2023-10-16 | 37.48 | $37.49 | 176821 |
| 2023-10-13 | 37.50 | $37.13 | 173211 |
| 2023-10-12 | 37.56 | $37.46 | 147604 |
| 2023-10-11 | 37.62 | $37.50 | 204000 |
| 2023-10-10 | 37.69 | $36.55 | 221200 |
| 2023-10-09 | 37.87 | $37.50 | 245713 |
| 2023-10-06 | 37.98 | $36.98 | 180400 |
| 2023-10-05 | 38.16 | $37.23 | 232901 |
| 2023-10-04 | 38.33 | $37.96 | 223333 |
| 2023-10-03 | 38.44 | $38.45 | 157800 |
| 2023-10-02 | 38.52 | $38.11 | 262325 |
| 2023-09-29 | 38.66 | $38.14 | 207930 |
| 2023-09-28 | 38.82 | $38.37 | 262648 |
| 2023-09-27 | 38.98 | $38.67 | 291308 |
| 2023-09-26 | 39.13 | $37.38 | 339146 |
| 2023-09-25 | 39.44 | $36.17 | 519022 |
| 2023-09-22 | 39.90 | $33.80 | 1.4M |
| 2023-09-21 | 40.64 | $38.95 | 478500 |
| 2023-09-20 | 40.90 | $39.40 | 250852 |
| 2023-09-19 | 41.13 | $38.92 | 327600 |
| 2023-09-18 | 41.43 | $38.66 | 261001 |
| 2023-09-15 | 41.78 | $39.70 | 1.0M |
| 2023-09-14 | 42.04 | $41.80 | 227100 |
| 2023-09-13 | 42.11 | $41.79 | 261240 |
| 2023-09-12 | 42.20 | $41.37 | 158600 |
| 2023-09-11 | 42.34 | $41.46 | 170818 |
| 2023-09-08 | 42.50 | $40.64 | 153900 |
| 2023-09-07 | 42.75 | $40.82 | 217300 |
| 2023-09-06 | 43.00 | $40.91 | 159900 |
| 2023-09-05 | 43.25 | $40.90 | 231505 |
| 2023-09-01 | 43.52 | $42.93 | 188332 |
| 2023-08-31 | 43.60 | $43.45 | 234700 |
| 2023-08-30 | 43.63 | $43.09 | 187513 |
| 2023-08-29 | 43.70 | $43.89 | 152800 |
| 2023-08-28 | 43.69 | $43.87 | 145845 |
| 2023-08-25 | 43.68 | $43.84 | 159800 |
| 2023-08-24 | 43.68 | $43.25 | 192110 |
| 2023-08-23 | 43.73 | $43.41 | 133500 |
| 2023-08-22 | 43.77 | $43.00 | 165569 |
| 2023-08-21 | 43.85 | $42.76 | 188108 |
| 2023-08-18 | 43.95 | $43.42 | 201600 |
| 2023-08-17 | 44.00 | $42.38 | 234800 |
| 2023-08-16 | 44.13 | $43.52 | 211500 |
| 2023-08-15 | 44.14 | $44.78 | 202233 |
| 2023-08-14 | 44.02 | $45.18 | 187509 |
| 2023-08-11 | 43.83 | $45.81 | 232510 |
| 2023-08-10 | 43.56 | $44.22 | 183600 |
| 2023-08-09 | 43.42 | $43.61 | 205600 |
| 2023-08-08 | 43.32 | $43.78 | 231934 |
| 2023-08-07 | 43.17 | $44.20 | 236537 |
| 2023-08-04 | 42.96 | $43.98 | 206000 |
| 2023-08-03 | 42.75 | $43.78 | 154800 |
| 2023-08-02 | 42.53 | $43.59 | 201900 |
| 2023-08-01 | 42.30 | $44.00 | 243049 |
| 2023-07-31 | 42.01 | $43.19 | 243200 |
| 2023-07-28 | 41.77 | $43.45 | 187305 |
| 2023-07-27 | 41.49 | $44.35 | 239856 |
| 2023-07-26 | 41.10 | $43.80 | 233928 |
| 2023-07-25 | 40.72 | $42.73 | 305900 |
| 2023-07-24 | 40.43 | $43.43 | 208125 |
| 2023-07-21 | 40.04 | $44.35 | 762732 |
| 2023-07-20 | 39.53 | $39.78 | 146136 |
| 2023-07-19 | 39.46 | $40.47 | 113700 |
| 2023-07-18 | 39.31 | $41.37 | 102700 |
| 2023-07-17 | 39.07 | $41.18 | 146700 |
| 2023-07-14 | 38.84 | $40.15 | 120352 |
| 2023-07-13 | 38.70 | $39.63 | 75100 |
| 2023-07-12 | 38.62 | $39.00 | 112509 |
| 2023-07-11 | 38.60 | $38.92 | 84218 |
| 2023-07-10 | 38.61 | $38.73 | 131800 |
| 2023-07-07 | 38.66 | $38.50 | 174800 |
| 2023-07-06 | 38.75 | $38.28 | 105800 |
| 2023-07-05 | 38.88 | $38.58 | 140300 |
| 2023-07-03 | 39.00 | $38.85 | 52400 |
| 2023-06-30 | 39.12 | $38.89 | 88863 |
| 2023-06-29 | 39.26 | $38.98 | 94300 |
| 2023-06-28 | 39.40 | $38.42 | 96005 |
| 2023-06-27 | 39.62 | $37.78 | 121900 |
| 2023-06-26 | 39.91 | $37.51 | 126200 |
| 2023-06-23 | 40.26 | $37.14 | 383103 |
| 2023-06-22 | 40.66 | $38.31 | 117500 |
| 2023-06-21 | 40.98 | $39.36 | 116700 |
| 2023-06-20 | 41.20 | $39.60 | 142600 |
| 2023-06-16 | 41.42 | $39.23 | 622600 |
| 2023-06-15 | 41.68 | $38.92 | 203038 |
| 2023-06-14 | 41.99 | $39.31 | 197400 |
| 2023-06-13 | 42.26 | $40.59 | 177627 |
| 2023-06-12 | 42.41 | $40.75 | 140608 |
| 2023-06-09 | 42.55 | $42.36 | 90300 |
| 2023-06-08 | 42.51 | $42.70 | 128600 |
| 2023-06-07 | 42.43 | $43.40 | 157200 |
| 2023-06-06 | 42.25 | $42.93 | 197926 |
| 2023-06-05 | 42.10 | $42.08 | 145723 |
| 2023-06-02 | 42.00 | $43.87 | 191132 |
| 2023-06-01 | 41.69 | $43.27 | 150833 |
| 2023-05-31 | 41.41 | $42.48 | 274700 |
| 2023-05-30 | 41.17 | $42.07 | 288696 |
| 2023-05-26 | 40.95 | $42.01 | 183043 |
| 2023-05-25 | 40.73 | $42.27 | 155400 |
| 2023-05-24 | 40.45 | $42.27 | 276807 |
| 2023-05-23 | 40.14 | $42.37 | 162400 |
| 2023-05-22 | 39.80 | $42.28 | 197700 |
| 2023-05-19 | 39.45 | $42.42 | 153821 |
| 2023-05-18 | 39.04 | $41.71 | 159851 |
| 2023-05-17 | 38.69 | $41.05 | 234831 |
| 2023-05-16 | 38.36 | $40.27 | 162935 |
| 2023-05-15 | 38.10 | $41.18 | 169400 |
| 2023-05-12 | 37.71 | $40.19 | 124136 |
| 2023-05-11 | 37.40 | $39.47 | 143800 |
| 2023-05-10 | 37.14 | $38.97 | 150400 |
| 2023-05-09 | 36.91 | $37.84 | 153400 |
| 2023-05-08 | 36.78 | $37.75 | 115400 |
| 2023-05-05 | 36.64 | $37.41 | 138500 |
| 2023-05-04 | 36.52 | $36.13 | 149500 |
| 2023-05-03 | 36.52 | $35.77 | 197704 |
| 2023-05-02 | 36.54 | $35.81 | 236300 |
| 2023-05-01 | 36.55 | $38.54 | 148201 |
| 2023-04-28 | 36.29 | $38.47 | 220600 |
| 2023-04-27 | 36.00 | $37.39 | 151600 |
| 2023-04-26 | 35.80 | $36.57 | 150100 |
| 2023-04-25 | 35.66 | $36.69 | 137300 |
| 2023-04-24 | 35.49 | $36.62 | 112000 |
| 2023-04-21 | 35.30 | $36.32 | 127000 |
| 2023-04-20 | 35.17 | $36.32 | 146500 |
| 2023-04-19 | 35.06 | $35.92 | 126130 |
| 2023-04-18 | 35.03 | $35.45 | 160132 |
| 2023-04-17 | 35.08 | $36.01 | 145204 |
| 2023-04-14 | 35.11 | $35.38 | 132800 |
| 2023-04-13 | 35.23 | $35.26 | 220635 |
| 2023-04-12 | 35.39 | $35.11 | 122100 |
| 2023-04-11 | 35.60 | $35.41 | 171808 |
| 2023-04-10 | 35.82 | $35.16 | 171200 |
| 2023-04-06 | 36.09 | $34.97 | 174800 |
| 2023-04-05 | 36.43 | $34.68 | 187524 |
| 2023-04-04 | 36.83 | $34.02 | 215230 |
| 2023-04-03 | 37.35 | $35.00 | 245300 |
| 2023-03-31 | 37.82 | $34.22 | 227524 |
| 2023-03-30 | 38.42 | $33.28 | 191800 |
| 2023-03-29 | 39.18 | $33.72 | 313922 |
| 2023-03-28 | 39.95 | $32.17 | 391700 |
| 2023-03-27 | 40.94 | $32.70 | 364600 |
| 2023-03-24 | 41.93 | $32.12 | 1.1M |
| 2023-03-23 | 43.05 | $41.32 | 180800 |
| 2023-03-22 | 43.31 | $42.30 | 108943 |
| 2023-03-21 | 43.49 | $43.45 | 206000 |
| 2023-03-20 | 43.57 | $43.07 | 187040 |
| 2023-03-17 | 43.70 | $42.18 | 550502 |
| 2023-03-16 | 43.93 | $42.72 | 164668 |
| 2023-03-15 | 44.12 | $41.79 | 190500 |
| 2023-03-14 | 44.42 | $42.51 | 126722 |
| 2023-03-13 | 44.66 | $41.81 | 175247 |
| 2023-03-10 | 44.99 | $42.83 | 251600 |
| 2023-03-09 | 45.23 | $43.68 | 89200 |
| 2023-03-08 | 45.40 | $44.04 | 105400 |
| 2023-03-07 | 45.54 | $44.26 | 91900 |
| 2023-03-06 | 45.66 | $44.20 | 175900 |
| 2023-03-03 | 45.79 | $46.69 | 165417 |
| 2023-03-02 | 45.68 | $46.65 | 188200 |
| 2023-03-01 | 45.56 | $46.43 | 112305 |
| 2023-02-28 | 45.46 | $45.61 | 263926 |
| 2023-02-27 | 45.42 | $46.02 | 114237 |
| 2023-02-24 | 45.33 | $45.40 | 107200 |
| 2023-02-23 | 45.29 | $45.53 | 119238 |
| 2023-02-22 | 45.22 | $45.23 | 173748 |
| 2023-02-21 | 45.18 | $44.88 | 134700 |
| 2023-02-17 | 45.16 | $45.83 | 151100 |
| 2023-02-16 | 45.03 | $45.38 | 143843 |
| 2023-02-15 | 44.94 | $45.94 | 109908 |
| 2023-02-14 | 44.77 | $45.48 | 108500 |
| 2023-02-13 | 44.62 | $45.51 | 114100 |
| 2023-02-10 | 44.47 | $45.11 | 105100 |
| 2023-02-09 | 44.33 | $45.53 | 104217 |
| 2023-02-08 | 44.14 | $45.08 | 117500 |
| 2023-02-07 | 43.97 | $45.36 | 118541 |
| 2023-02-06 | 43.75 | $44.88 | 183000 |
| 2023-02-03 | 43.55 | $45.19 | 175700 |
| 2023-02-02 | 43.31 | $45.42 | 214007 |
| 2023-02-01 | 43.01 | $45.03 | 206100 |
| 2023-01-31 | 42.73 | $44.24 | 222000 |
| 2023-01-30 | 42.51 | $42.93 | 128600 |
| 2023-01-27 | 42.39 | $43.20 | 101830 |
| 2023-01-26 | 42.23 | $43.52 | 96919 |
| 2023-01-25 | 42.01 | $43.37 | 94600 |
| 2023-01-24 | 41.80 | $43.24 | 89800 |
| 2023-01-23 | 41.58 | $43.09 | 96609 |
| 2023-01-20 | 41.35 | $43.00 | 136903 |
| 2023-01-19 | 41.11 | $42.02 | 133600 |
| 2023-01-18 | 40.94 | $41.71 | 119913 |
| 2023-01-17 | 40.78 | $42.72 | 149500 |
| 2023-01-13 | 40.48 | $42.79 | 124500 |
| 2023-01-12 | 40.15 | $41.62 | 139200 |
| 2023-01-11 | 39.91 | $41.33 | 123400 |
| 2023-01-10 | 39.68 | $40.98 | 290800 |
| 2023-01-09 | 39.46 | $40.44 | 129800 |
| 2023-01-06 | 39.28 | $40.82 | 149018 |
| 2023-01-05 | 39.06 | $40.48 | 149300 |
| 2023-01-04 | 38.86 | $40.33 | 161018 |
| 2023-01-03 | 38.68 | $40.09 | 143200 |
| 2022-12-30 | 38.52 | $39.46 | 125900 |
| 2022-12-29 | 38.42 | $39.76 | 114100 |
| 2022-12-28 | 38.29 | $38.98 | 129207 |
| 2022-12-27 | 38.25 | $39.72 | 147900 |
| 2022-12-23 | 38.15 | $39.61 | 126728 |
| 2022-12-22 | 38.06 | $39.31 | 153400 |
| 2022-12-21 | 38.01 | $39.40 | 241500 |
| 2022-12-20 | 37.96 | $38.10 | 414100 |
| 2022-12-19 | 38.04 | $37.00 | 467327 |
| 2022-12-16 | 38.23 | $36.98 | 1.3M |
| 2022-12-15 | 38.45 | $35.00 | 371892 |
| 2022-12-14 | 38.87 | $36.44 | 264326 |
| 2022-12-13 | 39.17 | $37.24 | 280694 |
| 2022-12-12 | 39.40 | $38.07 | 198700 |
| 2022-12-09 | 39.57 | $37.09 | 286128 |
| 2022-12-08 | 39.83 | $37.81 | 117430 |
| 2022-12-07 | 40.03 | $38.71 | 106621 |
| 2022-12-06 | 40.14 | $39.18 | 98600 |
| 2022-12-05 | 40.20 | $39.67 | 133927 |
| 2022-12-02 | 40.21 | $40.11 | 152300 |
| 2022-12-01 | 40.17 | $39.87 | 97801 |
| 2022-11-30 | 40.14 | $41.12 | 186500 |
| 2022-11-29 | 39.97 | $40.65 | 164610 |
| 2022-11-28 | 39.84 | $40.69 | 133200 |
| 2022-11-25 | 39.70 | $41.42 | 191917 |
| 2022-11-23 | 39.46 | $41.91 | 229004 |
| 2022-11-22 | 39.17 | $39.61 | 344317 |
| 2022-11-21 | 39.09 | $39.75 | 161740 |
| 2022-11-18 | 38.98 | $40.00 | 210900 |
| 2022-11-17 | 38.81 | $39.91 | 283600 |
| 2022-11-16 | 38.62 | $39.79 | 215704 |
| 2022-11-15 | 38.41 | $39.47 | 241300 |
| 2022-11-14 | 38.20 | $39.19 | 257200 |
| 2022-11-11 | 37.98 | $39.49 | 231906 |
| 2022-11-10 | 37.70 | $39.00 | 244923 |
| 2022-11-09 | 37.43 | $37.88 | 191100 |
| 2022-11-08 | 37.24 | $38.47 | 149627 |
| 2022-11-07 | 36.96 | $39.21 | 259933 |
| 2022-11-04 | 36.57 | $38.15 | 272230 |
| 2022-11-03 | 36.26 | $37.37 | 237028 |
| 2022-11-02 | 35.98 | $37.65 | 177500 |
| 2022-11-01 | 35.66 | $38.62 | 174030 |
| 2022-10-31 | 35.19 | $38.14 | 167111 |
| 2022-10-28 | 34.74 | $37.93 | 195705 |
| 2022-10-27 | 34.27 | $37.92 | 213100 |
| 2022-10-26 | 33.76 | $38.47 | 290400 |
| 2022-10-25 | 33.16 | $38.28 | 411900 |
| 2022-10-24 | 32.53 | $37.13 | 535333 |
| 2022-10-21 | 31.99 | $33.63 | 151126 |
| 2022-10-20 | 31.77 | $32.68 | 135825 |
| 2022-10-19 | 31.69 | $32.66 | 138249 |
| 2022-10-18 | 31.64 | $32.67 | 146900 |
| 2022-10-17 | 31.65 | $32.57 | 161100 |
| 2022-10-14 | 31.71 | $32.14 | 136100 |
| 2022-10-13 | 31.86 | $32.29 | 153800 |
| 2022-10-12 | 32.04 | $31.72 | 136400 |
| 2022-10-11 | 32.33 | $31.27 | 225333 |
| 2022-10-10 | 32.73 | $31.50 | 248900 |
| 2022-10-07 | 33.17 | $31.95 | 390644 |
| 2022-10-06 | 33.63 | $31.21 | 259700 |
| 2022-10-05 | 34.22 | $31.03 | 293600 |
| 2022-10-04 | 34.91 | $30.44 | 346841 |
| 2022-10-03 | 35.73 | $29.48 | 382700 |
| 2022-09-30 | 36.73 | $30.76 | 500124 |
| 2022-09-29 | 37.69 | $30.24 | 512022 |
| 2022-09-28 | 38.76 | $29.08 | 588100 |
| 2022-09-27 | 40.03 | $29.76 | 584563 |
| 2022-09-26 | 41.32 | $30.82 | 801014 |
| 2022-09-23 | 42.58 | $33.42 | 790617 |
| 2022-09-22 | 43.66 | $40.34 | 296216 |
| 2022-09-21 | 44.10 | $41.77 | 150300 |
| 2022-09-20 | 44.42 | $42.52 | 307108 |
| 2022-09-19 | 44.68 | $42.27 | 265600 |
| 2022-09-16 | 44.98 | $42.24 | 681400 |
| 2022-09-15 | 45.30 | $41.99 | 311318 |
| 2022-09-14 | 45.66 | $43.52 | 310500 |
| 2022-09-13 | 45.89 | $44.30 | 277200 |
| 2022-09-12 | 46.06 | $45.11 | 140525 |
| 2022-09-09 | 46.17 | $45.21 | 91225 |
| 2022-09-08 | 46.27 | $45.76 | 127945 |
| 2022-09-07 | 46.32 | $46.03 | 200351 |
| 2022-09-06 | 46.36 | $46.57 | 215235 |
| 2022-09-02 | 46.33 | $47.41 | 215600 |
| 2022-09-01 | 46.22 | $47.20 | 194700 |
| 2022-08-31 | 46.12 | $45.91 | 215818 |
| 2022-08-30 | 46.15 | $46.19 | 205800 |
| 2022-08-29 | 46.15 | $46.70 | 158048 |
| 2022-08-26 | 46.11 | $46.88 | 166700 |
| 2022-08-25 | 46.05 | $46.63 | 170000 |
| 2022-08-24 | 46.01 | $45.24 | 127000 |
| 2022-08-23 | 46.11 | $44.89 | 147641 |
| 2022-08-22 | 46.25 | $45.50 | 132706 |
| 2022-08-19 | 46.31 | $45.60 | 148831 |
| 2022-08-18 | 46.35 | $44.97 | 167808 |
| 2022-08-17 | 46.41 | $45.89 | 130210 |
| 2022-08-16 | 46.33 | $47.05 | 160106 |
| 2022-08-15 | 46.09 | $47.10 | 160100 |
| 2022-08-12 | 45.78 | $47.15 | 199632 |
| 2022-08-11 | 45.42 | $46.86 | 113241 |
| 2022-08-10 | 45.01 | $47.00 | 263100 |
| 2022-08-09 | 44.53 | $46.19 | 167649 |
| 2022-08-08 | 44.08 | $45.70 | 182300 |
| 2022-08-05 | 43.61 | $46.41 | 155100 |
| 2022-08-04 | 43.02 | $46.14 | 215201 |
| 2022-08-03 | 42.39 | $45.69 | 232700 |
| 2022-08-02 | 41.76 | $46.37 | 307700 |
| 2022-08-01 | 41.01 | $47.55 | 237428 |
| 2022-07-29 | 40.10 | $47.07 | 222418 |
| 2022-07-28 | 39.18 | $46.89 | 215000 |
| 2022-07-27 | 38.22 | $46.09 | 333400 |
| 2022-07-26 | 37.29 | $44.84 | 373308 |
| 2022-07-25 | 36.43 | $42.98 | 374814 |
| 2022-07-22 | 35.72 | $41.66 | 327600 |
| 2022-07-21 | 35.10 | $36.89 | 138721 |
| 2022-07-20 | 34.93 | $36.35 | 113200 |
| 2022-07-19 | 34.81 | $35.42 | 109900 |
| 2022-07-18 | 34.77 | $34.47 | 80400 |
| 2022-07-15 | 34.83 | $34.83 | 86207 |
| 2022-07-14 | 34.85 | $34.04 | 41134 |
| 2022-07-13 | 34.95 | $34.01 | 46506 |
| 2022-07-12 | 35.06 | $34.17 | 59400 |
| 2022-07-11 | 35.15 | $34.05 | 55700 |
| 2022-07-08 | 35.27 | $34.09 | 62100 |
| 2022-07-07 | 35.39 | $34.66 | 83200 |
| 2022-07-06 | 35.47 | $34.68 | 80636 |
| 2022-07-05 | 35.56 | $35.42 | 132027 |
| 2022-07-01 | 35.58 | $36.32 | 116400 |
| 2022-06-30 | 35.53 | $35.97 | 148800 |
| 2022-06-29 | 35.51 | $35.73 | 97600 |
| 2022-06-28 | 35.53 | $35.72 | 87200 |
| 2022-06-27 | 35.56 | $35.87 | 85406 |
| 2022-06-24 | 35.57 | $35.52 | 180000 |
| 2022-06-23 | 35.63 | $35.34 | 78122 |
| 2022-06-22 | 35.71 | $35.24 | 122203 |
| 2022-06-21 | 35.81 | $35.56 | 99308 |
| 2022-06-17 | 35.87 | $35.42 | 309113 |
| 2022-06-16 | 35.95 | $34.52 | 137500 |
| 2022-06-15 | 36.12 | $35.10 | 119800 |
| 2022-06-14 | 36.26 | $34.50 | 95640 |
| 2022-06-13 | 36.45 | $34.35 | 92800 |
| 2022-06-10 | 36.68 | $35.63 | 67934 |
| 2022-06-09 | 36.78 | $35.82 | 62500 |
| 2022-06-08 | 36.87 | $36.26 | 68838 |
| 2022-06-07 | 36.91 | $36.77 | 64204 |
| 2022-06-06 | 36.90 | $36.83 | 87611 |
| 2022-06-03 | 36.87 | $37.11 | 88623 |
| 2022-06-02 | 36.81 | $37.53 | 63744 |
| 2022-06-01 | 36.71 | $37.25 | 121146 |
| 2022-05-31 | 36.63 | $37.53 | 236900 |
| 2022-05-27 | 36.52 | $37.78 | 64600 |
| 2022-05-26 | 36.39 | $37.01 | 97000 |
| 2022-05-25 | 36.33 | $37.29 | 129100 |
| 2022-05-24 | 36.23 | $36.66 | 111418 |
| 2022-05-23 | 36.20 | $35.90 | 106200 |
| 2022-05-20 | 36.25 | $34.93 | 110800 |
| 2022-05-19 | 36.40 | $35.81 | 283100 |
| 2022-05-18 | 36.48 | $37.29 | 167400 |
| 2022-05-17 | 36.43 | $37.22 | 92400 |
| 2022-05-16 | 36.39 | $36.86 | 135820 |
| 2022-05-13 | 36.39 | $36.53 | 91700 |
| 2022-05-12 | 36.44 | $36.11 | 87701 |
| 2022-05-11 | 36.55 | $35.82 | 75400 |
| 2022-05-10 | 36.69 | $35.78 | 92229 |
| 2022-05-09 | 36.85 | $35.55 | 136924 |
| 2022-05-06 | 37.06 | $35.17 | 82600 |
| 2022-05-05 | 37.32 | $35.88 | 101000 |
| 2022-05-04 | 37.53 | $36.88 | 81400 |
| 2022-05-03 | 37.65 | $36.52 | 87700 |
| 2022-05-02 | 37.83 | $36.77 | 140500 |
| 2022-04-29 | 38.01 | $36.85 | 150502 |
| 2022-04-28 | 38.19 | $37.21 | 92129 |
| 2022-04-27 | 38.36 | $36.95 | 110200 |
| 2022-04-26 | 38.58 | $36.73 | 112700 |
| 2022-04-25 | 38.83 | $37.25 | 106105 |
| 2022-04-22 | 39.04 | $37.30 | 75900 |
| 2022-04-21 | 39.26 | $38.52 | 79331 |
| 2022-04-20 | 39.36 | $38.46 | 104929 |
| 2022-04-19 | 39.47 | $38.50 | 143213 |
| 2022-04-18 | 39.56 | $39.03 | 72024 |
| 2022-04-14 | 39.60 | $39.69 | 321400 |
| 2022-04-13 | 39.59 | $39.37 | 152737 |
| 2022-04-12 | 39.62 | $38.82 | 94400 |
| 2022-04-11 | 39.72 | $38.20 | 113539 |
| 2022-04-08 | 39.90 | $39.41 | 170300 |
| 2022-04-07 | 39.98 | $39.56 | 175319 |
| 2022-04-06 | 40.05 | $39.59 | 199241 |
| 2022-04-05 | 40.13 | $39.71 | 136701 |
| 2022-04-04 | 40.21 | $40.20 | 103901 |
| 2022-04-01 | 40.25 | $40.88 | 143500 |
| 2022-03-31 | 40.23 | $40.28 | 121700 |
| 2022-03-30 | 40.28 | $41.15 | 123000 |
| 2022-03-29 | 40.26 | $41.29 | 177300 |
| 2022-03-28 | 40.23 | $40.30 | 148618 |
| 2022-03-25 | 40.30 | $40.13 | 148123 |
| 2022-03-24 | 40.39 | $38.81 | 110500 |
| 2022-03-23 | 40.62 | $38.10 | 230620 |
| 2022-03-22 | 40.94 | $38.02 | 226100 |
| 2022-03-21 | 41.29 | $37.28 | 255800 |
| 2022-03-18 | 41.74 | $37.66 | 736304 |
| 2022-03-17 | 42.18 | $42.34 | 237022 |
| 2022-03-16 | 42.18 | $42.61 | 150200 |
| 2022-03-15 | 42.15 | $42.72 | 84815 |
| 2022-03-14 | 42.11 | $41.98 | 81800 |
| 2022-03-11 | 42.13 | $41.88 | 76400 |
| 2022-03-10 | 42.16 | $41.49 | 106600 |
| 2022-03-09 | 42.22 | $41.43 | 76402 |
| 2022-03-08 | 42.29 | $41.61 | 92800 |
| 2022-03-07 | 42.34 | $42.26 | 84131 |
| 2022-03-04 | 42.32 | $42.66 | 106834 |
| 2022-03-03 | 42.25 | $43.01 | 94500 |
| 2022-03-02 | 42.13 | $42.91 | 107900 |
| 2022-03-01 | 42.02 | $41.41 | 245047 |
| 2022-02-28 | 42.05 | $42.08 | 216200 |
| 2022-02-25 | 42.01 | $42.14 | 96100 |
| 2022-02-24 | 41.95 | $41.64 | 120600 |
| 2022-02-23 | 41.94 | $42.24 | 120830 |
| 2022-02-22 | 41.86 | $42.64 | 283300 |
| 2022-02-18 | 41.74 | $43.01 | 162700 |
| 2022-02-17 | 41.58 | $42.85 | 98900 |
| 2022-02-16 | 41.42 | $43.55 | 143943 |
| 2022-02-15 | 41.17 | $42.99 | 109337 |
| 2022-02-14 | 40.98 | $41.71 | 139500 |
| 2022-02-11 | 40.92 | $41.13 | 89300 |
| 2022-02-10 | 40.92 | $40.61 | 88830 |
| 2022-02-09 | 40.97 | $41.10 | 60000 |
| 2022-02-08 | 40.99 | $41.42 | 65600 |
| 2022-02-07 | 40.98 | $40.90 | 63500 |
| 2022-02-04 | 41.03 | $40.88 | 137933 |
| 2022-02-03 | 41.09 | $40.30 | 60548 |
| 2022-02-02 | 41.21 | $40.78 | 97800 |
| 2022-02-01 | 41.28 | $41.25 | 161428 |
| 2022-01-31 | 41.30 | $41.02 | 105400 |
| 2022-01-28 | 41.34 | $40.60 | 83049 |
| 2022-01-27 | 41.42 | $40.24 | 94039 |
| 2022-01-26 | 41.53 | $40.75 | 171100 |
| 2022-01-25 | 41.60 | $40.86 | 109739 |
| 2022-01-24 | 41.66 | $41.73 | 140400 |
| 2022-01-21 | 41.62 | $40.94 | 119500 |
| 2022-01-20 | 41.66 | $40.53 | 104348 |
| 2022-01-19 | 41.74 | $40.82 | 98700 |
| 2022-01-18 | 41.77 | $41.67 | 106900 |
| 2022-01-14 | 41.70 | $43.01 | 96300 |
| 2022-01-13 | 41.48 | $43.04 | 171347 |
| 2022-01-12 | 41.22 | $42.43 | 88242 |
| 2022-01-11 | 40.99 | $42.69 | 101820 |
| 2022-01-10 | 40.71 | $42.34 | 126942 |
| 2022-01-07 | 40.44 | $42.14 | 103149 |
| 2022-01-06 | 40.18 | $42.57 | 178200 |
| 2022-01-05 | 39.85 | $40.96 | 91300 |
| 2022-01-04 | 39.66 | $40.78 | 108300 |
| 2022-01-03 | 39.48 | $40.53 | 100039 |
| 2021-12-31 | 39.31 | $39.96 | 66140 |
| 2021-12-30 | 39.19 | $40.57 | 56817 |
| 2021-12-29 | 38.98 | $40.64 | 48309 |
| 2021-12-28 | 38.76 | $41.01 | 60118 |
| 2021-12-27 | 38.49 | $40.85 | 107000 |
| 2021-12-23 | 38.21 | $40.42 | 105842 |
| 2021-12-22 | 37.97 | $40.28 | 67444 |
| 2021-12-21 | 37.74 | $38.94 | 113910 |
| 2021-12-20 | 37.64 | $38.42 | 191803 |
| 2021-12-17 | 37.58 | $38.05 | 761600 |
| 2021-12-16 | 37.56 | $35.78 | 144500 |
| 2021-12-15 | 37.77 | $37.16 | 193334 |
| 2021-12-14 | 37.85 | $37.06 | 122903 |
| 2021-12-13 | 37.95 | $36.63 | 107600 |
| 2021-12-10 | 38.10 | $37.84 | 61400 |
| 2021-12-09 | 38.13 | $37.98 | 48900 |
| 2021-12-08 | 38.16 | $38.73 | 60202 |
| 2021-12-07 | 38.12 | $38.70 | 76100 |
| 2021-12-06 | 38.08 | $38.45 | 97315 |
| 2021-12-03 | 38.07 | $37.49 | 107631 |
| 2021-12-02 | 38.15 | $37.64 | 79200 |
| 2021-12-01 | 38.23 | $36.77 | 108920 |
| 2021-11-30 | 38.39 | $37.64 | 168912 |
| 2021-11-29 | 38.46 | $37.85 | 92300 |
| 2021-11-26 | 38.51 | $37.54 | 87800 |
| 2021-11-24 | 38.58 | $39.20 | 73139 |
| 2021-11-23 | 38.47 | $39.37 | 83800 |
| 2021-11-22 | 38.33 | $38.79 | 107014 |
| 2021-11-19 | 38.23 | $38.00 | 79240 |
| 2021-11-18 | 38.20 | $38.25 | 111709 |
| 2021-11-17 | 38.13 | $37.96 | 99000 |
| 2021-11-16 | 38.07 | $38.31 | 67707 |
| 2021-11-15 | 37.96 | $38.45 | 108541 |
| 2021-11-12 | 37.83 | $38.64 | 55600 |
| 2021-11-11 | 37.66 | $38.81 | 60933 |
| 2021-11-10 | 37.47 | $38.57 | 85716 |
| 2021-11-09 | 37.28 | $38.87 | 71207 |
| 2021-11-08 | 37.06 | $39.22 | 93500 |
| 2021-11-05 | 36.78 | $39.30 | 112600 |
| 2021-11-04 | 36.49 | $38.52 | 112200 |
| 2021-11-03 | 36.27 | $38.34 | 122014 |
| 2021-11-02 | 36.05 | $37.35 | 103015 |
| 2021-11-01 | 35.93 | $37.22 | 129600 |
| 2021-10-29 | 35.82 | $36.19 | 126200 |
| 2021-10-28 | 35.81 | $35.99 | 75200 |
| 2021-10-27 | 35.82 | $35.61 | 123046 |
| 2021-10-26 | 35.86 | $35.89 | 71219 |
| 2021-10-25 | 35.87 | $35.92 | 96717 |
| 2021-10-22 | 35.87 | $35.27 | 56237 |
| 2021-10-21 | 35.92 | $35.33 | 98524 |
| 2021-10-20 | 35.96 | $35.36 | 78800 |
| 2021-10-19 | 35.99 | $35.26 | 79607 |
| 2021-10-18 | 36.01 | $35.03 | 85939 |
| 2021-10-15 | 36.05 | $35.57 | 107700 |
| 2021-10-14 | 36.03 | $36.26 | 61900 |
| 2021-10-13 | 35.94 | $35.91 | 65344 |
| 2021-10-12 | 35.87 | $36.55 | 63941 |
| 2021-10-11 | 35.72 | $36.45 | 62800 |
| 2021-10-08 | 35.57 | $36.65 | 72100 |
| 2021-10-07 | 35.37 | $37.06 | 105300 |
| 2021-10-06 | 35.13 | $36.97 | 119200 |
| 2021-10-05 | 34.87 | $37.04 | 108100 |
| 2021-10-04 | 34.60 | $36.95 | 114600 |
| 2021-10-01 | 34.31 | $36.58 | 247337 |
| 2021-09-30 | 34.05 | $35.65 | 146200 |
| 2021-09-29 | 33.87 | $35.39 | 116242 |
| 2021-09-28 | 33.70 | $34.46 | 160700 |
| 2021-09-27 | 33.61 | $34.51 | 172300 |
| 2021-09-24 | 33.52 | $33.20 | 226701 |
| 2021-09-23 | 33.55 | $33.93 | 110700 |
| 2021-09-22 | 33.51 | $33.63 | 96000 |
| 2021-09-21 | 33.50 | $33.06 | 113600 |
| 2021-09-20 | 33.54 | $33.01 | 130749 |
| 2021-09-17 | 33.60 | $34.25 | 629105 |
| 2021-09-16 | 33.53 | $33.67 | 118143 |
| 2021-09-15 | 33.51 | $34.24 | 125842 |
| 2021-09-14 | 33.44 | $33.29 | 126611 |
| 2021-09-13 | 33.45 | $33.21 | 117222 |
| 2021-09-10 | 33.48 | $32.76 | 108248 |
| 2021-09-09 | 33.55 | $33.22 | 111900 |
| 2021-09-08 | 33.57 | $33.43 | 105600 |
| 2021-09-07 | 33.58 | $34.74 | 154828 |
| 2021-09-03 | 33.46 | $33.45 | 128630 |
| 2021-09-02 | 33.48 | $33.62 | 91033 |
| 2021-09-01 | 33.47 | $33.48 | 83700 |
| 2021-08-31 | 33.48 | $33.24 | 92005 |
| 2021-08-30 | 33.52 | $33.17 | 81000 |
| 2021-08-27 | 33.57 | $33.68 | 129006 |
| 2021-08-26 | 33.56 | $33.26 | 105027 |
| 2021-08-25 | 33.60 | $33.71 | 99600 |
| 2021-08-24 | 33.60 | $33.71 | 155900 |
| 2021-08-23 | 33.59 | $33.80 | 204600 |
| 2021-08-20 | 33.58 | $33.90 | 98333 |
| 2021-08-19 | 33.56 | $33.10 | 127000 |
| 2021-08-18 | 33.61 | $32.89 | 96517 |
| 2021-08-17 | 33.70 | $33.20 | 94207 |
| 2021-08-16 | 33.76 | $33.48 | 52948 |
| 2021-08-13 | 33.80 | $33.26 | 44700 |
| 2021-08-12 | 33.86 | $33.38 | 76643 |
| 2021-08-11 | 33.91 | $33.58 | 82212 |
| 2021-08-10 | 33.94 | $33.95 | 57700 |
| 2021-08-09 | 33.95 | $34.24 | 72800 |
| 2021-08-06 | 33.95 | $34.54 | 68726 |
| 2021-08-05 | 33.93 | $34.37 | 115426 |
| 2021-08-04 | 33.93 | $33.53 | 155800 |
| 2021-08-03 | 34.04 | $33.68 | 152605 |
| 2021-08-02 | 34.14 | $33.66 | 133200 |
| 2021-07-30 | 34.27 | $33.61 | 108500 |
| 2021-07-29 | 34.43 | $33.56 | 86238 |
| 2021-07-28 | 34.60 | $33.72 | 89400 |
| 2021-07-27 | 34.78 | $33.69 | 120800 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
46.44
2026-07-24
Close Price
$43.15
Vol: 731415
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
16.14
Average
34.58
Maximum
48.00
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 46.44 | $43.15 | 731415 |
| 2026-07-23 | 47.03 | $46.44 | 507474 |
| 2026-07-22 | 47.03 | $46.36 | 261500 |
| 2026-07-21 | 47.03 | $46.81 | 376901 |
| 2026-07-20 | 46.93 | $46.38 | 249439 |
| 2026-07-17 | 46.89 | $46.96 | 337647 |
| 2026-07-16 | 46.73 | $46.53 | 316700 |
| 2026-07-15 | 46.61 | $46.69 | 221549 |
| 2026-07-14 | 46.44 | $46.75 | 267638 |
| 2026-07-13 | 46.22 | $46.41 | 198100 |
| 2026-07-10 | 46.03 | $45.53 | 214000 |
| 2026-07-09 | 45.98 | $45.17 | 305500 |
| 2026-07-08 | 46.00 | $45.27 | 267200 |
| 2026-07-07 | 45.99 | $45.26 | 330902 |
| 2026-07-06 | 45.97 | $46.20 | 329041 |
| 2026-07-02 | 45.74 | $46.41 | 216647 |
| 2026-07-01 | 45.42 | $47.34 | 288655 |
| 2026-06-30 | 44.85 | $46.00 | 320116 |
| 2026-06-29 | 44.46 | $46.10 | 388309 |
| 2026-06-26 | 43.97 | $46.01 | 811554 |
| 2026-06-25 | 43.43 | $43.93 | 350400 |
| 2026-06-24 | 43.23 | $42.89 | 305300 |
| 2026-06-23 | 43.21 | $42.47 | 308100 |
| 2026-06-22 | 43.27 | $42.53 | 270982 |
| 2026-06-18 | 43.32 | $42.83 | 1.3M |
| 2026-06-17 | 43.31 | $42.75 | 260400 |
| 2026-06-16 | 43.32 | $42.38 | 389253 |
| 2026-06-15 | 43.39 | $42.25 | 336031 |
| 2026-06-12 | 43.50 | $43.89 | 259220 |
| 2026-06-11 | 43.28 | $44.01 | 188300 |
| 2026-06-10 | 42.98 | $44.01 | 267400 |
| 2026-06-09 | 42.63 | $42.70 | 210800 |
| 2026-06-08 | 42.50 | $42.65 | 370400 |
| 2026-06-05 | 42.35 | $43.16 | 208400 |
| 2026-06-04 | 42.06 | $43.50 | 218628 |
| 2026-06-03 | 41.64 | $42.10 | 254700 |
| 2026-06-02 | 41.45 | $42.75 | 245100 |
| 2026-06-01 | 41.09 | $42.77 | 258801 |
| 2026-05-29 | 40.66 | $40.50 | 476613 |
| 2026-05-28 | 40.64 | $40.90 | 181800 |
| 2026-05-27 | 40.53 | $41.23 | 201613 |
| 2026-05-26 | 40.33 | $40.84 | 287700 |
| 2026-05-22 | 40.17 | $40.71 | 178400 |
| 2026-05-21 | 40.02 | $40.14 | 285250 |
| 2026-05-20 | 39.96 | $39.24 | 309819 |
| 2026-05-19 | 40.08 | $39.96 | 248739 |
| 2026-05-18 | 40.06 | $40.44 | 272931 |
| 2026-05-15 | 39.94 | $39.70 | 395499 |
| 2026-05-14 | 39.95 | $39.44 | 324900 |
| 2026-05-13 | 40.02 | $38.72 | 456809 |
| 2026-05-12 | 40.24 | $38.97 | 337200 |
| 2026-05-11 | 40.45 | $40.06 | 260844 |
| 2026-05-08 | 40.46 | $40.10 | 222952 |
| 2026-05-07 | 40.45 | $39.99 | 319527 |
| 2026-05-06 | 40.46 | $39.90 | 253418 |
| 2026-05-05 | 40.49 | $39.36 | 464220 |
| 2026-05-04 | 40.64 | $38.92 | 466241 |
| 2026-05-01 | 40.89 | $40.35 | 415518 |
| 2026-04-30 | 40.88 | $40.36 | 290781 |
| 2026-04-29 | 40.86 | $40.23 | 391303 |
| 2026-04-28 | 40.85 | $40.91 | 425008 |
| 2026-04-27 | 40.69 | $40.72 | 458390 |
| 2026-04-24 | 40.54 | $40.34 | 692900 |
| 2026-04-23 | 40.44 | $42.06 | 762900 |
| 2026-04-22 | 39.95 | $39.19 | 1.1M |
| 2026-04-21 | 39.99 | $38.07 | 2.1M |
| 2026-04-20 | 40.25 | $39.76 | 1.2M |
| 2026-04-17 | 40.20 | $39.77 | 757200 |
| 2026-04-16 | 40.12 | $39.76 | 1.8M |
| 2026-04-15 | 40.03 | $39.51 | 789600 |
| 2026-04-14 | 39.97 | $39.90 | 762819 |
| 2026-04-13 | 39.80 | $39.58 | 727601 |
| 2026-04-10 | 39.67 | $39.57 | 449718 |
| 2026-04-09 | 39.51 | $39.44 | 885100 |
| 2026-04-08 | 39.34 | $39.39 | 929714 |
| 2026-04-07 | 39.15 | $39.06 | 968300 |
| 2026-04-06 | 38.98 | $38.91 | 635509 |
| 2026-04-02 | 38.82 | $39.20 | 682200 |
| 2026-04-01 | 38.55 | $38.77 | 471300 |
| 2026-03-31 | 38.32 | $39.06 | 674600 |
| 2026-03-30 | 37.99 | $38.83 | 431977 |
| 2026-03-27 | 37.64 | $38.74 | 427300 |
| 2026-03-26 | 37.25 | $39.02 | 540710 |
| 2026-03-25 | 36.73 | $39.09 | 606400 |
| 2026-03-24 | 36.11 | $38.86 | 699950 |
| 2026-03-23 | 35.43 | $38.43 | 1.3M |
| 2026-03-20 | 34.72 | $37.25 | 2.4M |
| 2026-03-19 | 34.15 | $34.24 | 467900 |
| 2026-03-18 | 34.12 | $33.39 | 271227 |
| 2026-03-17 | 34.26 | $33.68 | 323834 |
| 2026-03-16 | 34.37 | $33.92 | 213200 |
| 2026-03-13 | 34.44 | $33.80 | 595300 |
| 2026-03-12 | 34.54 | $33.52 | 300401 |
| 2026-03-11 | 34.72 | $34.07 | 304800 |
| 2026-03-10 | 34.81 | $34.31 | 222700 |
| 2026-03-09 | 34.86 | $34.94 | 321608 |
| 2026-03-06 | 34.78 | $36.05 | 561644 |
| 2026-03-05 | 34.46 | $35.46 | 435799 |
| 2026-03-04 | 34.20 | $34.79 | 362614 |
| 2026-03-03 | 34.04 | $34.29 | 334247 |
| 2026-03-02 | 33.96 | $34.18 | 421167 |
| 2026-02-27 | 33.89 | $34.77 | 563340 |
| 2026-02-26 | 33.68 | $34.24 | 472400 |
| 2026-02-25 | 33.55 | $33.95 | 353100 |
| 2026-02-24 | 33.46 | $32.86 | 350548 |
| 2026-02-23 | 33.58 | $32.56 | 492846 |
| 2026-02-20 | 33.79 | $32.44 | 676130 |
| 2026-02-19 | 34.05 | $31.32 | 583300 |
| 2026-02-18 | 34.59 | $32.62 | 472211 |
| 2026-02-17 | 34.94 | $33.89 | 222400 |
| 2026-02-13 | 35.07 | $34.09 | 313439 |
| 2026-02-12 | 35.18 | $33.68 | 293052 |
| 2026-02-11 | 35.39 | $35.30 | 331227 |
| 2026-02-10 | 35.28 | $35.01 | 270200 |
| 2026-02-09 | 35.21 | $34.18 | 306672 |
| 2026-02-06 | 35.30 | $34.11 | 321843 |
| 2026-02-05 | 35.40 | $34.06 | 337100 |
| 2026-02-04 | 35.53 | $34.74 | 429940 |
| 2026-02-03 | 35.53 | $35.19 | 416828 |
| 2026-02-02 | 35.42 | $34.84 | 464000 |
| 2026-01-30 | 35.36 | $34.97 | 509130 |
| 2026-01-29 | 35.25 | $35.55 | 395139 |
| 2026-01-28 | 34.99 | $34.90 | 335600 |
| 2026-01-27 | 34.82 | $34.05 | 308425 |
| 2026-01-26 | 34.79 | $34.55 | 351931 |
| 2026-01-23 | 34.65 | $34.73 | 390927 |
| 2026-01-22 | 34.43 | $35.17 | 401544 |
| 2026-01-21 | 34.07 | $34.44 | 483800 |
| 2026-01-20 | 33.80 | $33.31 | 300600 |
| 2026-01-16 | 33.71 | $34.40 | 445913 |
| 2026-01-15 | 33.37 | $34.58 | 525645 |
| 2026-01-14 | 32.93 | $33.90 | 472000 |
| 2026-01-13 | 32.55 | $34.17 | 459300 |
| 2026-01-12 | 32.05 | $33.95 | 598926 |
| 2026-01-09 | 31.50 | $33.44 | 440003 |
| 2026-01-08 | 30.97 | $32.57 | 512565 |
| 2026-01-07 | 30.53 | $32.25 | 432002 |
| 2026-01-06 | 30.08 | $31.84 | 436046 |
| 2026-01-05 | 29.65 | $30.40 | 449000 |
| 2026-01-02 | 29.45 | $29.96 | 408900 |
| 2025-12-31 | 29.30 | $29.63 | 451600 |
| 2025-12-30 | 29.20 | $29.53 | 484100 |
| 2025-12-29 | 29.10 | $30.82 | 522100 |
| 2025-12-26 | 28.71 | $29.42 | 435100 |
| 2025-12-24 | 28.56 | $29.05 | 274745 |
| 2025-12-23 | 28.46 | $28.86 | 736330 |
| 2025-12-22 | 28.38 | $27.60 | 697643 |
| 2025-12-19 | 28.56 | $27.00 | 1.6M |
| 2025-12-18 | 28.89 | $28.77 | 368102 |
| 2025-12-17 | 28.91 | $28.65 | 274252 |
| 2025-12-16 | 28.94 | $29.28 | 270744 |
| 2025-12-15 | 28.86 | $29.38 | 316017 |
| 2025-12-12 | 28.73 | $28.97 | 186410 |
| 2025-12-11 | 28.67 | $29.03 | 203525 |
| 2025-12-10 | 28.59 | $28.07 | 349720 |
| 2025-12-09 | 28.70 | $27.57 | 202448 |
| 2025-12-08 | 28.93 | $27.84 | 342044 |
| 2025-12-05 | 29.14 | $28.41 | 449600 |
| 2025-12-04 | 29.26 | $28.23 | 495338 |
| 2025-12-03 | 29.43 | $29.37 | 423015 |
| 2025-12-02 | 29.39 | $30.08 | 442185 |
| 2025-12-01 | 29.20 | $29.71 | 209400 |
| 2025-11-28 | 29.05 | $29.54 | 85300 |
| 2025-11-26 | 28.90 | $29.85 | 302411 |
| 2025-11-25 | 28.67 | $29.81 | 219418 |
| 2025-11-24 | 28.41 | $28.81 | 200564 |
| 2025-11-21 | 28.31 | $28.80 | 213745 |
| 2025-11-20 | 28.20 | $27.81 | 146600 |
| 2025-11-19 | 28.28 | $27.89 | 142631 |
| 2025-11-18 | 28.36 | $28.40 | 151138 |
| 2025-11-17 | 28.35 | $27.96 | 187100 |
| 2025-11-14 | 28.42 | $28.39 | 89800 |
| 2025-11-13 | 28.41 | $28.27 | 175000 |
| 2025-11-12 | 28.43 | $28.57 | 197200 |
| 2025-11-11 | 28.38 | $28.02 | 122500 |
| 2025-11-10 | 28.44 | $28.00 | 125100 |
| 2025-11-07 | 28.52 | $27.71 | 102100 |
| 2025-11-06 | 28.67 | $27.59 | 130000 |
| 2025-11-05 | 28.86 | $28.35 | 187101 |
| 2025-11-04 | 28.93 | $28.13 | 157031 |
| 2025-11-03 | 29.05 | $28.50 | 152926 |
| 2025-10-31 | 29.11 | $28.67 | 153503 |
| 2025-10-30 | 29.13 | $28.75 | 168613 |
| 2025-10-29 | 29.15 | $28.75 | 241700 |
| 2025-10-28 | 29.16 | $28.87 | 155729 |
| 2025-10-27 | 29.14 | $28.94 | 163149 |
| 2025-10-24 | 29.10 | $29.24 | 154200 |
| 2025-10-23 | 28.99 | $28.86 | 234300 |
| 2025-10-22 | 28.93 | $28.00 | 224604 |
| 2025-10-21 | 29.05 | $29.17 | 198100 |
| 2025-10-20 | 28.93 | $28.94 | 177619 |
| 2025-10-17 | 28.83 | $28.42 | 172232 |
| 2025-10-16 | 28.83 | $28.56 | 186713 |
| 2025-10-15 | 28.79 | $28.89 | 167418 |
| 2025-10-14 | 28.67 | $28.46 | 277247 |
| 2025-10-13 | 28.62 | $28.03 | 283500 |
| 2025-10-10 | 28.64 | $28.10 | 409534 |
| 2025-10-09 | 28.65 | $28.93 | 303476 |
| 2025-10-08 | 28.48 | $28.73 | 217129 |
| 2025-10-07 | 28.32 | $28.77 | 274631 |
| 2025-10-06 | 28.11 | $28.68 | 387723 |
| 2025-10-03 | 27.89 | $28.73 | 357330 |
| 2025-10-02 | 27.62 | $28.89 | 338398 |
| 2025-10-01 | 27.27 | $28.34 | 336643 |
| 2025-09-30 | 26.97 | $27.38 | 280700 |
| 2025-09-29 | 26.82 | $26.83 | 500046 |
| 2025-09-26 | 26.76 | $27.56 | 280000 |
| 2025-09-25 | 26.54 | $26.41 | 482727 |
| 2025-09-24 | 26.52 | $26.30 | 490842 |
| 2025-09-23 | 26.52 | $25.94 | 525100 |
| 2025-09-22 | 26.59 | $25.32 | 673107 |
| 2025-09-19 | 26.80 | $24.23 | 2.1M |
| 2025-09-18 | 27.27 | $27.54 | 734900 |
| 2025-09-17 | 27.12 | $27.21 | 369400 |
| 2025-09-16 | 27.00 | $26.98 | 215418 |
| 2025-09-15 | 26.91 | $27.07 | 311407 |
| 2025-09-12 | 26.78 | $27.53 | 223210 |
| 2025-09-11 | 26.53 | $27.38 | 432854 |
| 2025-09-10 | 26.27 | $26.29 | 224306 |
| 2025-09-09 | 26.18 | $26.13 | 241847 |
| 2025-09-08 | 26.12 | $26.69 | 336300 |
| 2025-09-05 | 25.92 | $26.06 | 265700 |
| 2025-09-04 | 25.82 | $24.78 | 178300 |
| 2025-09-03 | 25.97 | $25.05 | 254131 |
| 2025-09-02 | 26.08 | $25.28 | 168116 |
| 2025-08-29 | 26.16 | $25.66 | 175957 |
| 2025-08-28 | 26.17 | $26.15 | 251400 |
| 2025-08-27 | 26.07 | $25.87 | 144500 |
| 2025-08-26 | 26.01 | $25.53 | 273946 |
| 2025-08-25 | 26.00 | $25.87 | 353011 |
| 2025-08-22 | 25.91 | $25.41 | 166003 |
| 2025-08-21 | 25.90 | $24.63 | 197610 |
| 2025-08-20 | 26.05 | $25.27 | 251042 |
| 2025-08-19 | 26.08 | $25.22 | 170331 |
| 2025-08-18 | 26.12 | $25.88 | 156500 |
| 2025-08-15 | 26.02 | $25.95 | 232500 |
| 2025-08-14 | 25.88 | $26.09 | 250327 |
| 2025-08-13 | 25.68 | $26.35 | 303404 |
| 2025-08-12 | 25.38 | $25.20 | 280100 |
| 2025-08-11 | 25.28 | $24.37 | 257300 |
| 2025-08-08 | 25.32 | $24.53 | 175700 |
| 2025-08-07 | 25.33 | $24.65 | 204100 |
| 2025-08-06 | 25.30 | $24.90 | 222308 |
| 2025-08-05 | 25.21 | $25.25 | 325000 |
| 2025-08-04 | 25.03 | $25.64 | 312600 |
| 2025-08-01 | 24.72 | $24.95 | 370656 |
| 2025-07-31 | 24.50 | $24.67 | 400300 |
| 2025-07-30 | 24.29 | $24.38 | 492831 |
| 2025-07-29 | 24.11 | $25.43 | 496100 |
| 2025-07-28 | 23.66 | $26.22 | 586739 |
| 2025-07-25 | 22.98 | $26.70 | 1.2M |
| 2025-07-24 | 22.07 | $21.55 | 331300 |
| 2025-07-23 | 22.10 | $22.58 | 243100 |
| 2025-07-22 | 21.91 | $21.83 | 208637 |
| 2025-07-21 | 21.84 | $21.45 | 131106 |
| 2025-07-18 | 21.84 | $21.32 | 221600 |
| 2025-07-17 | 21.86 | $21.40 | 249500 |
| 2025-07-16 | 21.87 | $21.03 | 165718 |
| 2025-07-15 | 21.94 | $21.17 | 258200 |
| 2025-07-14 | 22.00 | $21.66 | 167400 |
| 2025-07-11 | 21.95 | $21.45 | 219100 |
| 2025-07-10 | 21.94 | $22.13 | 179000 |
| 2025-07-09 | 21.78 | $21.78 | 291400 |
| 2025-07-08 | 21.65 | $21.39 | 134087 |
| 2025-07-07 | 21.58 | $21.35 | 197855 |
| 2025-07-03 | 21.51 | $21.63 | 99000 |
| 2025-07-02 | 21.35 | $21.93 | 208597 |
| 2025-07-01 | 21.10 | $21.71 | 228400 |
| 2025-06-30 | 20.85 | $20.98 | 190514 |
| 2025-06-27 | 20.71 | $21.27 | 408300 |
| 2025-06-26 | 20.48 | $21.26 | 383433 |
| 2025-06-25 | 20.21 | $21.31 | 184719 |
| 2025-06-24 | 19.88 | $21.87 | 408900 |
| 2025-06-23 | 19.38 | $21.34 | 567700 |
| 2025-06-20 | 18.90 | $19.12 | 565200 |
| 2025-06-18 | 18.81 | $19.23 | 273500 |
| 2025-06-17 | 18.69 | $18.76 | 262844 |
| 2025-06-16 | 18.64 | $19.10 | 151322 |
| 2025-06-13 | 18.50 | $18.65 | 161900 |
| 2025-06-12 | 18.44 | $18.98 | 204400 |
| 2025-06-11 | 18.30 | $19.01 | 202000 |
| 2025-06-10 | 18.13 | $19.08 | 224300 |
| 2025-06-09 | 17.92 | $19.28 | 605503 |
| 2025-06-06 | 17.63 | $18.06 | 221426 |
| 2025-06-05 | 17.55 | $18.25 | 297642 |
| 2025-06-04 | 17.42 | $17.61 | 188750 |
| 2025-06-03 | 17.41 | $17.67 | 199000 |
| 2025-06-02 | 17.38 | $17.02 | 266023 |
| 2025-05-30 | 17.48 | $17.27 | 400496 |
| 2025-05-29 | 17.56 | $17.22 | 172400 |
| 2025-05-28 | 17.65 | $17.23 | 177920 |
| 2025-05-27 | 17.76 | $17.80 | 236836 |
| 2025-05-23 | 17.76 | $17.10 | 210900 |
| 2025-05-22 | 17.92 | $17.44 | 196600 |
| 2025-05-21 | 18.03 | $17.44 | 207644 |
| 2025-05-20 | 18.15 | $18.03 | 144100 |
| 2025-05-19 | 18.18 | $17.94 | 211800 |
| 2025-05-16 | 18.22 | $18.04 | 254200 |
| 2025-05-15 | 18.25 | $17.84 | 205912 |
| 2025-05-14 | 18.33 | $17.40 | 394900 |
| 2025-05-13 | 18.51 | $18.75 | 224824 |
| 2025-05-12 | 18.43 | $18.85 | 324500 |
| 2025-05-09 | 18.32 | $18.94 | 257600 |
| 2025-05-08 | 18.17 | $18.97 | 265126 |
| 2025-05-07 | 17.99 | $18.50 | 291016 |
| 2025-05-06 | 17.89 | $18.87 | 286419 |
| 2025-05-05 | 17.68 | $18.45 | 314419 |
| 2025-05-02 | 17.54 | $19.09 | 236414 |
| 2025-05-01 | 17.23 | $18.42 | 282320 |
| 2025-04-30 | 17.02 | $18.03 | 333229 |
| 2025-04-29 | 16.86 | $18.29 | 288202 |
| 2025-04-28 | 16.63 | $17.77 | 287600 |
| 2025-04-25 | 16.47 | $17.68 | 258708 |
| 2025-04-24 | 16.31 | $17.32 | 289200 |
| 2025-04-23 | 16.20 | $17.06 | 471239 |
| 2025-04-22 | 16.14 | $16.63 | 362344 |
| 2025-04-21 | 16.16 | $16.41 | 508400 |
| 2025-04-17 | 16.25 | $16.30 | 389577 |
| 2025-04-16 | 16.37 | $15.84 | 370828 |
| 2025-04-15 | 16.62 | $16.17 | 395843 |
| 2025-04-14 | 16.84 | $16.10 | 440829 |
| 2025-04-11 | 17.12 | $16.39 | 366000 |
| 2025-04-10 | 17.40 | $16.54 | 325659 |
| 2025-04-09 | 17.69 | $17.26 | 607367 |
| 2025-04-08 | 17.88 | $16.51 | 354443 |
| 2025-04-07 | 18.26 | $17.23 | 527619 |
| 2025-04-04 | 18.55 | $18.24 | 444500 |
| 2025-04-03 | 18.69 | $18.04 | 306544 |
| 2025-04-02 | 18.89 | $18.90 | 297521 |
| 2025-04-01 | 18.95 | $18.84 | 265500 |
| 2025-03-31 | 19.03 | $18.88 | 332200 |
| 2025-03-28 | 19.11 | $18.67 | 323418 |
| 2025-03-27 | 19.26 | $18.65 | 342725 |
| 2025-03-26 | 19.44 | $18.86 | 538000 |
| 2025-03-25 | 19.61 | $18.85 | 680447 |
| 2025-03-24 | 19.80 | $19.51 | 1.1M |
| 2025-03-21 | 19.89 | $21.22 | 2.3M |
| 2025-03-20 | 19.64 | $18.80 | 505292 |
| 2025-03-19 | 19.86 | $19.15 | 463500 |
| 2025-03-18 | 20.04 | $19.06 | 313202 |
| 2025-03-17 | 20.27 | $19.69 | 238100 |
| 2025-03-14 | 20.40 | $19.42 | 282100 |
| 2025-03-13 | 20.61 | $20.05 | 440908 |
| 2025-03-12 | 20.72 | $19.03 | 339852 |
| 2025-03-11 | 21.07 | $20.89 | 253500 |
| 2025-03-10 | 21.08 | $21.46 | 388928 |
| 2025-03-07 | 20.96 | $21.43 | 520200 |
| 2025-03-06 | 20.84 | $20.19 | 592842 |
| 2025-03-05 | 20.95 | $20.63 | 415530 |
| 2025-03-04 | 20.99 | $21.07 | 463405 |
| 2025-03-03 | 20.94 | $21.47 | 418202 |
| 2025-02-28 | 20.79 | $21.89 | 430632 |
| 2025-02-27 | 20.54 | $21.68 | 452135 |
| 2025-02-26 | 20.28 | $21.50 | 381900 |
| 2025-02-25 | 20.02 | $21.06 | 570900 |
| 2025-02-24 | 19.81 | $21.00 | 464223 |
| 2025-02-21 | 19.59 | $20.60 | 472536 |
| 2025-02-20 | 19.41 | $19.73 | 378879 |
| 2025-02-19 | 19.39 | $20.13 | 378900 |
| 2025-02-18 | 19.29 | $20.21 | 430200 |
| 2025-02-14 | 19.15 | $21.03 | 340253 |
| 2025-02-13 | 18.83 | $20.28 | 383224 |
| 2025-02-12 | 18.61 | $19.76 | 414212 |
| 2025-02-11 | 18.48 | $19.64 | 323900 |
| 2025-02-10 | 18.35 | $18.74 | 387508 |
| 2025-02-07 | 18.40 | $17.86 | 321431 |
| 2025-02-06 | 18.65 | $18.31 | 317728 |
| 2025-02-05 | 18.85 | $18.78 | 256100 |
| 2025-02-04 | 18.99 | $18.92 | 206200 |
| 2025-02-03 | 19.14 | $18.83 | 277444 |
| 2025-01-31 | 19.32 | $19.41 | 287109 |
| 2025-01-30 | 19.43 | $19.97 | 288828 |
| 2025-01-29 | 19.44 | $20.22 | 236500 |
| 2025-01-28 | 19.40 | $19.98 | 230300 |
| 2025-01-27 | 19.42 | $20.37 | 320807 |
| 2025-01-24 | 19.36 | $20.44 | 291900 |
| 2025-01-23 | 19.28 | $19.89 | 355348 |
| 2025-01-22 | 19.32 | $19.32 | 334636 |
| 2025-01-21 | 19.50 | $20.11 | 257100 |
| 2025-01-17 | 19.54 | $20.00 | 192100 |
| 2025-01-16 | 19.62 | $20.18 | 269100 |
| 2025-01-15 | 19.69 | $20.72 | 286900 |
| 2025-01-14 | 19.66 | $19.89 | 269200 |
| 2025-01-13 | 19.82 | $19.49 | 408700 |
| 2025-01-10 | 20.09 | $18.97 | 374321 |
| 2025-01-08 | 20.53 | $19.89 | 426600 |
| 2025-01-07 | 20.85 | $20.77 | 271514 |
| 2025-01-06 | 21.05 | $21.06 | 255200 |
| 2025-01-03 | 21.23 | $21.01 | 279701 |
| 2025-01-02 | 21.45 | $21.14 | 292608 |
| 2024-12-31 | 21.70 | $21.33 | 337600 |
| 2024-12-30 | 21.95 | $20.81 | 331600 |
| 2024-12-27 | 22.36 | $21.29 | 361200 |
| 2024-12-26 | 22.75 | $21.80 | 404200 |
| 2024-12-24 | 23.09 | $21.48 | 280237 |
| 2024-12-23 | 23.57 | $20.03 | 657400 |
| 2024-12-20 | 24.43 | $19.81 | 1.9M |
| 2024-12-19 | 25.48 | $24.84 | 323376 |
| 2024-12-18 | 25.64 | $24.65 | 240600 |
| 2024-12-17 | 25.87 | $25.26 | 175733 |
| 2024-12-16 | 26.01 | $25.61 | 246900 |
| 2024-12-13 | 26.10 | $25.58 | 163000 |
| 2024-12-12 | 26.21 | $25.57 | 182612 |
| 2024-12-11 | 26.33 | $26.15 | 291600 |
| 2024-12-10 | 26.36 | $26.66 | 179100 |
| 2024-12-09 | 26.28 | $26.67 | 233441 |
| 2024-12-06 | 26.18 | $26.57 | 148635 |
| 2024-12-05 | 26.09 | $26.45 | 168037 |
| 2024-12-04 | 26.01 | $26.30 | 431600 |
| 2024-12-03 | 25.95 | $26.20 | 209507 |
| 2024-12-02 | 25.90 | $26.77 | 261200 |
| 2024-11-29 | 25.72 | $26.38 | 192500 |
| 2024-11-27 | 25.60 | $26.95 | 166639 |
| 2024-11-26 | 25.34 | $26.43 | 181500 |
| 2024-11-25 | 25.15 | $26.84 | 285500 |
| 2024-11-22 | 24.84 | $25.46 | 234200 |
| 2024-11-21 | 24.78 | $25.30 | 151645 |
| 2024-11-20 | 24.75 | $24.80 | 127400 |
| 2024-11-19 | 24.81 | $24.27 | 131200 |
| 2024-11-18 | 25.01 | $24.89 | 186200 |
| 2024-11-15 | 25.11 | $24.67 | 178521 |
| 2024-11-14 | 25.28 | $25.41 | 200309 |
| 2024-11-13 | 25.32 | $26.08 | 586274 |
| 2024-11-12 | 25.23 | $26.82 | 314481 |
| 2024-11-11 | 24.97 | $26.64 | 234217 |
| 2024-11-08 | 24.72 | $26.17 | 203431 |
| 2024-11-07 | 24.53 | $26.43 | 314300 |
| 2024-11-06 | 24.26 | $25.96 | 280100 |
| 2024-11-05 | 24.06 | $24.31 | 242400 |
| 2024-11-04 | 24.18 | $23.79 | 220800 |
| 2024-11-01 | 24.43 | $24.64 | 159319 |
| 2024-10-31 | 24.56 | $24.83 | 158318 |
| 2024-10-30 | 24.67 | $25.35 | 205708 |
| 2024-10-29 | 24.70 | $25.30 | 152346 |
| 2024-10-28 | 24.76 | $25.02 | 139853 |
| 2024-10-25 | 24.89 | $24.57 | 177531 |
| 2024-10-24 | 25.15 | $24.68 | 200200 |
| 2024-10-23 | 25.44 | $25.10 | 179348 |
| 2024-10-22 | 25.69 | $24.71 | 141603 |
| 2024-10-21 | 26.08 | $25.53 | 207520 |
| 2024-10-18 | 26.37 | $26.15 | 134800 |
| 2024-10-17 | 26.57 | $26.50 | 206740 |
| 2024-10-16 | 26.75 | $26.82 | 179424 |
| 2024-10-15 | 26.89 | $26.76 | 230000 |
| 2024-10-14 | 27.08 | $26.71 | 145100 |
| 2024-10-11 | 27.32 | $27.06 | 142402 |
| 2024-10-10 | 27.53 | $27.20 | 239623 |
| 2024-10-09 | 27.75 | $27.75 | 295200 |
| 2024-10-08 | 27.90 | $26.55 | 242036 |
| 2024-10-07 | 28.33 | $26.01 | 374700 |
| 2024-10-04 | 28.95 | $27.16 | 369700 |
| 2024-10-03 | 29.43 | $25.55 | 380314 |
| 2024-10-02 | 30.34 | $27.84 | 329925 |
| 2024-10-01 | 30.91 | $29.95 | 196623 |
| 2024-09-30 | 31.13 | $32.01 | 320100 |
| 2024-09-27 | 30.95 | $32.04 | 450800 |
| 2024-09-26 | 30.73 | $30.18 | 291134 |
| 2024-09-25 | 30.88 | $29.67 | 209700 |
| 2024-09-24 | 31.15 | $30.28 | 217315 |
| 2024-09-23 | 31.34 | $31.30 | 193538 |
| 2024-09-20 | 31.35 | $31.40 | 884999 |
| 2024-09-19 | 31.34 | $32.01 | 144900 |
| 2024-09-18 | 31.20 | $31.61 | 127130 |
| 2024-09-17 | 31.12 | $31.60 | 107427 |
| 2024-09-16 | 31.03 | $31.56 | 91621 |
| 2024-09-13 | 30.93 | $31.49 | 105400 |
| 2024-09-12 | 30.83 | $31.08 | 111300 |
| 2024-09-11 | 30.81 | $30.62 | 104100 |
| 2024-09-10 | 30.88 | $30.77 | 142600 |
| 2024-09-09 | 30.94 | $30.32 | 197927 |
| 2024-09-06 | 31.09 | $31.05 | 136600 |
| 2024-09-05 | 31.12 | $31.58 | 165448 |
| 2024-09-04 | 31.05 | $31.12 | 111200 |
| 2024-09-03 | 31.06 | $31.22 | 117000 |
| 2024-08-30 | 31.05 | $31.88 | 141400 |
| 2024-08-29 | 30.90 | $31.78 | 89400 |
| 2024-08-28 | 30.76 | $31.60 | 109545 |
| 2024-08-27 | 30.62 | $31.59 | 95800 |
| 2024-08-26 | 30.48 | $31.62 | 122085 |
| 2024-08-23 | 30.30 | $31.57 | 123846 |
| 2024-08-22 | 30.12 | $30.88 | 72400 |
| 2024-08-21 | 30.05 | $31.13 | 106626 |
| 2024-08-20 | 29.93 | $30.56 | 78639 |
| 2024-08-19 | 29.91 | $31.34 | 122000 |
| 2024-08-16 | 29.73 | $30.92 | 100821 |
| 2024-08-15 | 29.61 | $31.36 | 115348 |
| 2024-08-14 | 29.40 | $30.69 | 111900 |
| 2024-08-13 | 29.29 | $30.59 | 178317 |
| 2024-08-12 | 29.21 | $29.10 | 191800 |
| 2024-08-09 | 29.43 | $30.07 | 125124 |
| 2024-08-08 | 29.49 | $29.64 | 120500 |
| 2024-08-07 | 29.66 | $29.31 | 161847 |
| 2024-08-06 | 29.94 | $29.16 | 159244 |
| 2024-08-05 | 30.31 | $28.65 | 180106 |
| 2024-08-02 | 30.85 | $30.32 | 152618 |
| 2024-08-01 | 31.14 | $30.28 | 164000 |
| 2024-07-31 | 31.49 | $31.33 | 195900 |
| 2024-07-30 | 31.68 | $30.72 | 143202 |
| 2024-07-29 | 32.04 | $31.26 | 192100 |
| 2024-07-26 | 32.35 | $31.58 | 239700 |
| 2024-07-25 | 32.65 | $30.93 | 179487 |
| 2024-07-24 | 33.14 | $30.72 | 246500 |
| 2024-07-23 | 33.77 | $31.22 | 569100 |
| 2024-07-22 | 34.39 | $29.73 | 496438 |
| 2024-07-19 | 35.42 | $29.30 | 816691 |
| 2024-07-18 | 36.72 | $36.56 | 222235 |
| 2024-07-17 | 36.69 | $37.97 | 234300 |
| 2024-07-16 | 36.35 | $38.01 | 193703 |
| 2024-07-15 | 35.95 | $37.57 | 135800 |
| 2024-07-12 | 35.58 | $37.03 | 173247 |
| 2024-07-11 | 35.26 | $36.40 | 128600 |
| 2024-07-10 | 35.02 | $35.10 | 74544 |
| 2024-07-09 | 35.01 | $35.46 | 115027 |
| 2024-07-08 | 34.93 | $35.31 | 190548 |
| 2024-07-05 | 34.87 | $34.85 | 114200 |
| 2024-07-03 | 34.90 | $34.95 | 46800 |
| 2024-07-02 | 34.92 | $35.29 | 106650 |
| 2024-07-01 | 34.86 | $35.26 | 111400 |
| 2024-06-28 | 34.81 | $35.47 | 478919 |
| 2024-06-27 | 34.70 | $35.16 | 89400 |
| 2024-06-26 | 34.65 | $35.14 | 158200 |
| 2024-06-25 | 34.59 | $34.94 | 118100 |
| 2024-06-24 | 34.56 | $35.17 | 183917 |
| 2024-06-21 | 34.49 | $35.21 | 851826 |
| 2024-06-20 | 34.40 | $34.57 | 151700 |
| 2024-06-18 | 34.44 | $34.70 | 194900 |
| 2024-06-17 | 34.45 | $34.56 | 189900 |
| 2024-06-14 | 34.50 | $34.25 | 191339 |
| 2024-06-13 | 34.63 | $33.82 | 172917 |
| 2024-06-12 | 34.88 | $34.67 | 156600 |
| 2024-06-11 | 34.98 | $34.10 | 151400 |
| 2024-06-10 | 35.23 | $34.28 | 183400 |
| 2024-06-07 | 35.48 | $34.73 | 97915 |
| 2024-06-06 | 35.68 | $34.63 | 117500 |
| 2024-06-05 | 35.94 | $34.85 | 143100 |
| 2024-06-04 | 36.19 | $35.28 | 129132 |
| 2024-06-03 | 36.38 | $35.67 | 125600 |
| 2024-05-31 | 36.53 | $36.28 | 151924 |
| 2024-05-30 | 36.58 | $36.00 | 90000 |
| 2024-05-29 | 36.69 | $36.15 | 107600 |
| 2024-05-28 | 36.78 | $37.04 | 154400 |
| 2024-05-24 | 36.71 | $37.02 | 99000 |
| 2024-05-23 | 36.62 | $37.12 | 238647 |
| 2024-05-22 | 36.50 | $37.13 | 140500 |
| 2024-05-21 | 36.35 | $37.03 | 131041 |
| 2024-05-20 | 36.20 | $36.76 | 152816 |
| 2024-05-17 | 36.09 | $37.18 | 141637 |
| 2024-05-16 | 35.86 | $36.43 | 95100 |
| 2024-05-15 | 35.77 | $35.80 | 87700 |
| 2024-05-14 | 35.79 | $35.92 | 121805 |
| 2024-05-13 | 35.78 | $36.07 | 102300 |
| 2024-05-10 | 35.75 | $35.89 | 114800 |
| 2024-05-09 | 35.76 | $36.10 | 101427 |
| 2024-05-08 | 35.72 | $35.70 | 78500 |
| 2024-05-07 | 35.76 | $35.96 | 132203 |
| 2024-05-06 | 35.75 | $36.14 | 80300 |
| 2024-05-03 | 35.71 | $36.15 | 122100 |
| 2024-05-02 | 35.66 | $35.95 | 101000 |
| 2024-05-01 | 35.65 | $35.78 | 120022 |
| 2024-04-30 | 35.67 | $35.62 | 109600 |
| 2024-04-29 | 35.73 | $36.15 | 99100 |
| 2024-04-26 | 35.70 | $36.42 | 77700 |
| 2024-04-25 | 35.60 | $36.08 | 113900 |
| 2024-04-24 | 35.57 | $36.73 | 162521 |
| 2024-04-23 | 35.40 | $36.54 | 174836 |
| 2024-04-22 | 35.24 | $35.61 | 135446 |
| 2024-04-19 | 35.26 | $35.68 | 163612 |
| 2024-04-18 | 35.27 | $34.83 | 124600 |
| 2024-04-17 | 35.46 | $34.73 | 152800 |
| 2024-04-16 | 35.72 | $35.16 | 106727 |
| 2024-04-15 | 35.93 | $35.23 | 144500 |
| 2024-04-12 | 36.16 | $35.76 | 124600 |
| 2024-04-11 | 36.32 | $36.35 | 134724 |
| 2024-04-10 | 36.39 | $35.76 | 130100 |
| 2024-04-09 | 36.60 | $36.91 | 141245 |
| 2024-04-08 | 36.60 | $36.14 | 113231 |
| 2024-04-05 | 36.76 | $36.48 | 111020 |
| 2024-04-04 | 36.89 | $36.25 | 171140 |
| 2024-04-03 | 37.08 | $36.29 | 109113 |
| 2024-04-02 | 37.31 | $36.50 | 209000 |
| 2024-04-01 | 37.52 | $36.67 | 161700 |
| 2024-03-28 | 37.74 | $37.71 | 193031 |
| 2024-03-27 | 37.77 | $38.26 | 179534 |
| 2024-03-26 | 37.70 | $38.45 | 230200 |
| 2024-03-25 | 37.57 | $37.95 | 224000 |
| 2024-03-22 | 37.53 | $38.53 | 411600 |
| 2024-03-21 | 37.37 | $37.89 | 323044 |
| 2024-03-20 | 37.32 | $37.52 | 262945 |
| 2024-03-19 | 37.34 | $36.73 | 325500 |
| 2024-03-18 | 37.53 | $35.95 | 456426 |
| 2024-03-15 | 37.92 | $36.93 | 2.9M |
| 2024-03-14 | 38.17 | $36.51 | 518100 |
| 2024-03-13 | 38.55 | $37.37 | 483900 |
| 2024-03-12 | 38.81 | $38.23 | 258748 |
| 2024-03-11 | 38.93 | $39.56 | 263149 |
| 2024-03-08 | 38.79 | $38.99 | 277300 |
| 2024-03-07 | 38.74 | $38.58 | 219229 |
| 2024-03-06 | 38.78 | $37.80 | 357013 |
| 2024-03-05 | 38.98 | $38.46 | 209400 |
| 2024-03-04 | 39.08 | $37.96 | 198425 |
| 2024-03-01 | 39.30 | $39.33 | 194200 |
| 2024-02-29 | 39.26 | $39.44 | 262500 |
| 2024-02-28 | 39.19 | $39.80 | 211600 |
| 2024-02-27 | 39.03 | $38.69 | 243400 |
| 2024-02-26 | 39.09 | $38.81 | 189800 |
| 2024-02-23 | 39.12 | $38.59 | 189340 |
| 2024-02-22 | 39.20 | $39.09 | 216100 |
| 2024-02-21 | 39.19 | $38.99 | 223800 |
| 2024-02-20 | 39.20 | $39.23 | 202600 |
| 2024-02-16 | 39.16 | $40.47 | 185000 |
| 2024-02-15 | 38.85 | $39.71 | 211000 |
| 2024-02-14 | 38.64 | $39.37 | 149139 |
| 2024-02-13 | 38.48 | $38.20 | 267833 |
| 2024-02-12 | 38.53 | $39.16 | 220208 |
| 2024-02-09 | 38.39 | $38.76 | 213000 |
| 2024-02-08 | 38.31 | $38.40 | 244840 |
| 2024-02-07 | 38.30 | $37.81 | 175800 |
| 2024-02-06 | 38.40 | $37.72 | 203618 |
| 2024-02-05 | 38.55 | $37.46 | 215913 |
| 2024-02-02 | 38.77 | $37.68 | 149708 |
| 2024-02-01 | 38.98 | $38.36 | 159940 |
| 2024-01-31 | 39.07 | $38.44 | 235719 |
| 2024-01-30 | 39.17 | $38.98 | 268132 |
| 2024-01-29 | 39.16 | $39.64 | 183200 |
| 2024-01-26 | 39.01 | $39.81 | 174333 |
| 2024-01-25 | 38.80 | $39.86 | 239700 |
| 2024-01-24 | 38.54 | $39.64 | 197931 |
| 2024-01-23 | 38.29 | $39.61 | 250544 |
| 2024-01-22 | 38.00 | $39.69 | 256800 |
| 2024-01-19 | 37.64 | $38.34 | 280351 |
| 2024-01-18 | 37.52 | $38.35 | 199300 |
| 2024-01-17 | 37.38 | $37.42 | 224127 |
| 2024-01-16 | 37.41 | $37.24 | 250200 |
| 2024-01-12 | 37.48 | $37.73 | 163400 |
| 2024-01-11 | 37.47 | $37.72 | 247200 |
| 2024-01-10 | 37.46 | $37.96 | 209714 |
| 2024-01-09 | 37.40 | $37.62 | 147800 |
| 2024-01-08 | 37.40 | $37.72 | 215007 |
| 2024-01-05 | 37.39 | $36.69 | 269900 |
| 2024-01-04 | 37.59 | $37.08 | 262100 |
| 2024-01-03 | 37.74 | $37.70 | 188800 |
| 2024-01-02 | 37.79 | $38.09 | 267831 |
| 2023-12-29 | 37.77 | $37.70 | 230947 |
| 2023-12-28 | 37.83 | $37.75 | 194412 |
| 2023-12-27 | 37.90 | $37.49 | 170111 |
| 2023-12-26 | 38.02 | $37.39 | 243743 |
| 2023-12-22 | 38.20 | $37.51 | 235336 |
| 2023-12-21 | 38.37 | $38.47 | 249400 |
| 2023-12-20 | 38.38 | $37.72 | 348900 |
| 2023-12-19 | 38.54 | $37.20 | 590001 |
| 2023-12-18 | 38.84 | $35.76 | 453238 |
| 2023-12-15 | 39.49 | $36.66 | 1.2M |
| 2023-12-14 | 40.06 | $41.48 | 356107 |
| 2023-12-13 | 39.69 | $40.03 | 225900 |
| 2023-12-12 | 39.58 | $39.87 | 166400 |
| 2023-12-11 | 39.47 | $40.10 | 306900 |
| 2023-12-08 | 39.30 | $39.77 | 124700 |
| 2023-12-07 | 39.17 | $39.37 | 183000 |
| 2023-12-06 | 39.10 | $39.38 | 103623 |
| 2023-12-05 | 39.02 | $39.19 | 198100 |
| 2023-12-04 | 38.96 | $39.06 | 176803 |
| 2023-12-01 | 38.92 | $39.14 | 150639 |
| 2023-11-30 | 38.85 | $37.99 | 174316 |
| 2023-11-29 | 39.01 | $37.97 | 150304 |
| 2023-11-28 | 39.21 | $38.51 | 105600 |
| 2023-11-27 | 39.32 | $38.66 | 116218 |
| 2023-11-24 | 39.41 | $39.99 | 68100 |
| 2023-11-22 | 39.24 | $39.22 | 151300 |
| 2023-11-21 | 39.19 | $39.44 | 141038 |
| 2023-11-20 | 39.09 | $39.26 | 158900 |
| 2023-11-17 | 39.01 | $39.94 | 151300 |
| 2023-11-16 | 38.78 | $38.75 | 171439 |
| 2023-11-15 | 38.75 | $39.83 | 191500 |
| 2023-11-14 | 38.49 | $38.90 | 298724 |
| 2023-11-13 | 38.39 | $38.16 | 176110 |
| 2023-11-10 | 38.42 | $38.85 | 156040 |
| 2023-11-09 | 38.31 | $38.63 | 104014 |
| 2023-11-08 | 38.23 | $39.05 | 117600 |
| 2023-11-07 | 38.05 | $38.50 | 143722 |
| 2023-11-06 | 37.96 | $39.38 | 168148 |
| 2023-11-03 | 37.66 | $39.44 | 195100 |
| 2023-11-02 | 37.30 | $39.43 | 150900 |
| 2023-11-01 | 36.90 | $38.33 | 167314 |
| 2023-10-31 | 36.66 | $36.90 | 272400 |
| 2023-10-30 | 36.69 | $37.20 | 152500 |
| 2023-10-27 | 36.66 | $37.22 | 145000 |
| 2023-10-26 | 36.63 | $37.24 | 132200 |
| 2023-10-25 | 36.60 | $37.17 | 153200 |
| 2023-10-24 | 36.58 | $37.20 | 167104 |
| 2023-10-23 | 36.55 | $37.05 | 224513 |
| 2023-10-20 | 36.56 | $37.13 | 186900 |
| 2023-10-19 | 36.56 | $36.91 | 196346 |
| 2023-10-18 | 36.62 | $36.89 | 231910 |
| 2023-10-17 | 36.69 | $36.92 | 257035 |
| 2023-10-16 | 36.77 | $37.49 | 176821 |
| 2023-10-13 | 36.75 | $37.13 | 173211 |
| 2023-10-12 | 36.82 | $37.46 | 147604 |
| 2023-10-11 | 36.83 | $37.50 | 204000 |
| 2023-10-10 | 36.84 | $36.55 | 221200 |
| 2023-10-09 | 37.07 | $37.50 | 245713 |
| 2023-10-06 | 37.13 | $36.98 | 180400 |
| 2023-10-05 | 37.33 | $37.23 | 232901 |
| 2023-10-04 | 37.51 | $37.96 | 223333 |
| 2023-10-03 | 37.58 | $38.45 | 157800 |
| 2023-10-02 | 37.56 | $38.11 | 262325 |
| 2023-09-29 | 37.62 | $38.14 | 207930 |
| 2023-09-28 | 37.69 | $38.37 | 262648 |
| 2023-09-27 | 37.74 | $38.67 | 291308 |
| 2023-09-26 | 37.73 | $37.38 | 339146 |
| 2023-09-25 | 38.01 | $36.17 | 519022 |
| 2023-09-22 | 38.60 | $33.80 | 1.4M |
| 2023-09-21 | 39.79 | $38.95 | 478500 |
| 2023-09-20 | 40.10 | $39.40 | 250852 |
| 2023-09-19 | 40.36 | $38.92 | 327600 |
| 2023-09-18 | 40.78 | $38.66 | 261001 |
| 2023-09-15 | 41.32 | $39.70 | 1.0M |
| 2023-09-14 | 41.73 | $41.80 | 227100 |
| 2023-09-13 | 41.76 | $41.79 | 261240 |
| 2023-09-12 | 41.81 | $41.37 | 158600 |
| 2023-09-11 | 41.96 | $41.46 | 170818 |
| 2023-09-08 | 42.11 | $40.64 | 153900 |
| 2023-09-07 | 42.47 | $40.82 | 217300 |
| 2023-09-06 | 42.84 | $40.91 | 159900 |
| 2023-09-05 | 43.26 | $40.90 | 231505 |
| 2023-09-01 | 43.74 | $42.93 | 188332 |
| 2023-08-31 | 43.87 | $43.45 | 234700 |
| 2023-08-30 | 43.91 | $43.09 | 187513 |
| 2023-08-29 | 44.04 | $43.89 | 152800 |
| 2023-08-28 | 44.01 | $43.87 | 145845 |
| 2023-08-25 | 43.97 | $43.84 | 159800 |
| 2023-08-24 | 43.93 | $43.25 | 192110 |
| 2023-08-23 | 44.01 | $43.41 | 133500 |
| 2023-08-22 | 44.07 | $43.00 | 165569 |
| 2023-08-21 | 44.21 | $42.76 | 188108 |
| 2023-08-18 | 44.42 | $43.42 | 201600 |
| 2023-08-17 | 44.53 | $42.38 | 234800 |
| 2023-08-16 | 44.86 | $43.52 | 211500 |
| 2023-08-15 | 45.00 | $44.78 | 202233 |
| 2023-08-14 | 44.89 | $45.18 | 187509 |
| 2023-08-11 | 44.66 | $45.81 | 232510 |
| 2023-08-10 | 44.27 | $44.22 | 183600 |
| 2023-08-09 | 44.13 | $43.61 | 205600 |
| 2023-08-08 | 44.10 | $43.78 | 231934 |
| 2023-08-07 | 44.01 | $44.20 | 236537 |
| 2023-08-04 | 43.82 | $43.98 | 206000 |
| 2023-08-03 | 43.64 | $43.78 | 154800 |
| 2023-08-02 | 43.45 | $43.59 | 201900 |
| 2023-08-01 | 43.28 | $44.00 | 243049 |
| 2023-07-31 | 42.98 | $43.19 | 243200 |
| 2023-07-28 | 42.80 | $43.45 | 187305 |
| 2023-07-27 | 42.52 | $44.35 | 239856 |
| 2023-07-26 | 42.01 | $43.80 | 233928 |
| 2023-07-25 | 41.52 | $42.73 | 305900 |
| 2023-07-24 | 41.17 | $43.43 | 208125 |
| 2023-07-21 | 40.62 | $44.35 | 762732 |
| 2023-07-20 | 39.79 | $39.78 | 146136 |
| 2023-07-19 | 39.78 | $40.47 | 113700 |
| 2023-07-18 | 39.62 | $41.37 | 102700 |
| 2023-07-17 | 39.26 | $41.18 | 146700 |
| 2023-07-14 | 38.87 | $40.15 | 120352 |
| 2023-07-13 | 38.64 | $39.63 | 75100 |
| 2023-07-12 | 38.48 | $39.00 | 112509 |
| 2023-07-11 | 38.43 | $38.92 | 84218 |
| 2023-07-10 | 38.40 | $38.73 | 131800 |
| 2023-07-07 | 38.41 | $38.50 | 174800 |
| 2023-07-06 | 38.46 | $38.28 | 105800 |
| 2023-07-05 | 38.58 | $38.58 | 140300 |
| 2023-07-03 | 38.66 | $38.85 | 52400 |
| 2023-06-30 | 38.70 | $38.89 | 88863 |
| 2023-06-29 | 38.74 | $38.98 | 94300 |
| 2023-06-28 | 38.77 | $38.42 | 96005 |
| 2023-06-27 | 38.93 | $37.78 | 121900 |
| 2023-06-26 | 39.25 | $37.51 | 126200 |
| 2023-06-23 | 39.68 | $37.14 | 383103 |
| 2023-06-22 | 40.27 | $38.31 | 117500 |
| 2023-06-21 | 40.70 | $39.36 | 116700 |
| 2023-06-20 | 40.98 | $39.60 | 142600 |
| 2023-06-16 | 41.26 | $39.23 | 622600 |
| 2023-06-15 | 41.65 | $38.92 | 203038 |
| 2023-06-14 | 42.17 | $39.31 | 197400 |
| 2023-06-13 | 42.69 | $40.59 | 177627 |
| 2023-06-12 | 43.02 | $40.75 | 140608 |
| 2023-06-09 | 43.36 | $42.36 | 90300 |
| 2023-06-08 | 43.40 | $42.70 | 128600 |
| 2023-06-07 | 43.38 | $43.40 | 157200 |
| 2023-06-06 | 43.19 | $42.93 | 197926 |
| 2023-06-05 | 43.06 | $42.08 | 145723 |
| 2023-06-02 | 43.08 | $43.87 | 191132 |
| 2023-06-01 | 42.72 | $43.27 | 150833 |
| 2023-05-31 | 42.41 | $42.48 | 274700 |
| 2023-05-30 | 42.22 | $42.07 | 288696 |
| 2023-05-26 | 42.07 | $42.01 | 183043 |
| 2023-05-25 | 41.89 | $42.27 | 155400 |
| 2023-05-24 | 41.63 | $42.27 | 276807 |
| 2023-05-23 | 41.32 | $42.37 | 162400 |
| 2023-05-22 | 40.93 | $42.28 | 197700 |
| 2023-05-19 | 40.48 | $42.42 | 153821 |
| 2023-05-18 | 39.93 | $41.71 | 159851 |
| 2023-05-17 | 39.43 | $41.05 | 234831 |
| 2023-05-16 | 38.98 | $40.27 | 162935 |
| 2023-05-15 | 38.62 | $41.18 | 169400 |
| 2023-05-12 | 38.01 | $40.19 | 124136 |
| 2023-05-11 | 37.51 | $39.47 | 143800 |
| 2023-05-10 | 37.08 | $38.97 | 150400 |
| 2023-05-09 | 36.68 | $37.84 | 153400 |
| 2023-05-08 | 36.46 | $37.75 | 115400 |
| 2023-05-05 | 36.22 | $37.41 | 138500 |
| 2023-05-04 | 36.02 | $36.13 | 149500 |
| 2023-05-03 | 36.06 | $35.77 | 197704 |
| 2023-05-02 | 36.19 | $35.81 | 236300 |
| 2023-05-01 | 36.33 | $38.54 | 148201 |
| 2023-04-28 | 35.92 | $38.47 | 220600 |
| 2023-04-27 | 35.47 | $37.39 | 151600 |
| 2023-04-26 | 35.17 | $36.57 | 150100 |
| 2023-04-25 | 35.01 | $36.69 | 137300 |
| 2023-04-24 | 34.81 | $36.62 | 112000 |
| 2023-04-21 | 34.59 | $36.32 | 127000 |
| 2023-04-20 | 34.41 | $36.32 | 146500 |
| 2023-04-19 | 34.21 | $35.92 | 126130 |
| 2023-04-18 | 34.08 | $35.45 | 160132 |
| 2023-04-17 | 34.03 | $36.01 | 145204 |
| 2023-04-14 | 33.88 | $35.38 | 132800 |
| 2023-04-13 | 33.85 | $35.26 | 220635 |
| 2023-04-12 | 33.85 | $35.11 | 122100 |
| 2023-04-11 | 33.89 | $35.41 | 171808 |
| 2023-04-10 | 33.90 | $35.16 | 171200 |
| 2023-04-06 | 33.98 | $34.97 | 174800 |
| 2023-04-05 | 34.13 | $34.68 | 187524 |
| 2023-04-04 | 34.39 | $34.02 | 215230 |
| 2023-04-03 | 34.84 | $35.00 | 245300 |
| 2023-03-31 | 35.18 | $34.22 | 227524 |
| 2023-03-30 | 35.76 | $33.28 | 191800 |
| 2023-03-29 | 36.64 | $33.72 | 313922 |
| 2023-03-28 | 37.59 | $32.17 | 391700 |
| 2023-03-27 | 39.04 | $32.70 | 364600 |
| 2023-03-24 | 40.61 | $32.12 | 1.1M |
| 2023-03-23 | 42.57 | $41.32 | 180800 |
| 2023-03-22 | 42.92 | $42.30 | 108943 |
| 2023-03-21 | 43.11 | $43.45 | 206000 |
| 2023-03-20 | 43.10 | $43.07 | 187040 |
| 2023-03-17 | 43.17 | $42.18 | 550502 |
| 2023-03-16 | 43.43 | $42.72 | 164668 |
| 2023-03-15 | 43.64 | $41.79 | 190500 |
| 2023-03-14 | 44.07 | $42.51 | 126722 |
| 2023-03-13 | 44.42 | $41.81 | 175247 |
| 2023-03-10 | 44.97 | $42.83 | 251600 |
| 2023-03-09 | 45.40 | $43.68 | 89200 |
| 2023-03-08 | 45.71 | $44.04 | 105400 |
| 2023-03-07 | 45.99 | $44.26 | 91900 |
| 2023-03-06 | 46.27 | $44.20 | 175900 |
| 2023-03-03 | 46.61 | $46.69 | 165417 |
| 2023-03-02 | 46.46 | $46.65 | 188200 |
| 2023-03-01 | 46.30 | $46.43 | 112305 |
| 2023-02-28 | 46.14 | $45.61 | 263926 |
| 2023-02-27 | 46.13 | $46.02 | 114237 |
| 2023-02-24 | 46.03 | $45.40 | 107200 |
| 2023-02-23 | 46.03 | $45.53 | 119238 |
| 2023-02-22 | 46.00 | $45.23 | 173748 |
| 2023-02-21 | 46.02 | $44.88 | 134700 |
| 2023-02-17 | 46.11 | $45.83 | 151100 |
| 2023-02-16 | 46.00 | $45.38 | 143843 |
| 2023-02-15 | 45.96 | $45.94 | 109908 |
| 2023-02-14 | 45.80 | $45.48 | 108500 |
| 2023-02-13 | 45.69 | $45.51 | 114100 |
| 2023-02-10 | 45.55 | $45.11 | 105100 |
| 2023-02-09 | 45.46 | $45.53 | 104217 |
| 2023-02-08 | 45.26 | $45.08 | 117500 |
| 2023-02-07 | 45.12 | $45.36 | 118541 |
| 2023-02-06 | 44.88 | $44.88 | 183000 |
| 2023-02-03 | 44.70 | $45.19 | 175700 |
| 2023-02-02 | 44.41 | $45.42 | 214007 |
| 2023-02-01 | 44.02 | $45.03 | 206100 |
| 2023-01-31 | 43.64 | $44.24 | 222000 |
| 2023-01-30 | 43.36 | $42.93 | 128600 |
| 2023-01-27 | 43.31 | $43.20 | 101830 |
| 2023-01-26 | 43.18 | $43.52 | 96919 |
| 2023-01-25 | 42.95 | $43.37 | 94600 |
| 2023-01-24 | 42.71 | $43.24 | 89800 |
| 2023-01-23 | 42.45 | $43.09 | 96609 |
| 2023-01-20 | 42.18 | $43.00 | 136903 |
| 2023-01-19 | 41.87 | $42.02 | 133600 |
| 2023-01-18 | 41.72 | $41.71 | 119913 |
| 2023-01-17 | 41.60 | $42.72 | 149500 |
| 2023-01-13 | 41.24 | $42.79 | 124500 |
| 2023-01-12 | 40.80 | $41.62 | 139200 |
| 2023-01-11 | 40.54 | $41.33 | 123400 |
| 2023-01-10 | 40.29 | $40.98 | 290800 |
| 2023-01-09 | 40.07 | $40.44 | 129800 |
| 2023-01-06 | 39.92 | $40.82 | 149018 |
| 2023-01-05 | 39.67 | $40.48 | 149300 |
| 2023-01-04 | 39.44 | $40.33 | 161018 |
| 2023-01-03 | 39.21 | $40.09 | 143200 |
| 2022-12-30 | 38.99 | $39.46 | 125900 |
| 2022-12-29 | 38.87 | $39.76 | 114100 |
| 2022-12-28 | 38.67 | $38.98 | 129207 |
| 2022-12-27 | 38.59 | $39.72 | 147900 |
| 2022-12-23 | 38.35 | $39.61 | 126728 |
| 2022-12-22 | 38.09 | $39.31 | 153400 |
| 2022-12-21 | 37.85 | $39.40 | 241500 |
| 2022-12-20 | 37.56 | $38.10 | 414100 |
| 2022-12-19 | 37.50 | $37.00 | 467327 |
| 2022-12-16 | 37.66 | $36.98 | 1.3M |
| 2022-12-15 | 37.86 | $35.00 | 371892 |
| 2022-12-14 | 38.50 | $36.44 | 264326 |
| 2022-12-13 | 38.95 | $37.24 | 280694 |
| 2022-12-12 | 39.30 | $38.07 | 198700 |
| 2022-12-09 | 39.53 | $37.09 | 286128 |
| 2022-12-08 | 40.00 | $37.81 | 117430 |
| 2022-12-07 | 40.39 | $38.71 | 106621 |
| 2022-12-06 | 40.65 | $39.18 | 98600 |
| 2022-12-05 | 40.85 | $39.67 | 133927 |
| 2022-12-02 | 40.97 | $40.11 | 152300 |
| 2022-12-01 | 41.01 | $39.87 | 97801 |
| 2022-11-30 | 41.10 | $41.12 | 186500 |
| 2022-11-29 | 40.93 | $40.65 | 164610 |
| 2022-11-28 | 40.82 | $40.69 | 133200 |
| 2022-11-25 | 40.68 | $41.42 | 191917 |
| 2022-11-23 | 40.36 | $41.91 | 229004 |
| 2022-11-22 | 39.87 | $39.61 | 344317 |
| 2022-11-21 | 39.78 | $39.75 | 161740 |
| 2022-11-18 | 39.64 | $40.00 | 210900 |
| 2022-11-17 | 39.42 | $39.91 | 283600 |
| 2022-11-16 | 39.18 | $39.79 | 215704 |
| 2022-11-15 | 38.91 | $39.47 | 241300 |
| 2022-11-14 | 38.66 | $39.19 | 257200 |
| 2022-11-11 | 38.43 | $39.49 | 231906 |
| 2022-11-10 | 38.08 | $39.00 | 244923 |
| 2022-11-09 | 37.78 | $37.88 | 191100 |
| 2022-11-08 | 37.67 | $38.47 | 149627 |
| 2022-11-07 | 37.40 | $39.21 | 259933 |
| 2022-11-04 | 36.93 | $38.15 | 272230 |
| 2022-11-03 | 36.61 | $37.37 | 237028 |
| 2022-11-02 | 36.40 | $37.65 | 177500 |
| 2022-11-01 | 36.09 | $38.62 | 174030 |
| 2022-10-31 | 35.53 | $38.14 | 167111 |
| 2022-10-28 | 34.98 | $37.93 | 195705 |
| 2022-10-27 | 34.38 | $37.92 | 213100 |
| 2022-10-26 | 33.70 | $38.47 | 290400 |
| 2022-10-25 | 32.79 | $38.28 | 411900 |
| 2022-10-24 | 31.79 | $37.13 | 535333 |
| 2022-10-21 | 30.87 | $33.63 | 151126 |
| 2022-10-20 | 30.56 | $32.68 | 135825 |
| 2022-10-19 | 30.42 | $32.66 | 138249 |
| 2022-10-18 | 30.28 | $32.67 | 146900 |
| 2022-10-17 | 30.12 | $32.57 | 161100 |
| 2022-10-14 | 29.98 | $32.14 | 136100 |
| 2022-10-13 | 29.93 | $32.29 | 153800 |
| 2022-10-12 | 29.86 | $31.72 | 136400 |
| 2022-10-11 | 29.92 | $31.27 | 225333 |
| 2022-10-10 | 30.11 | $31.50 | 248900 |
| 2022-10-07 | 30.31 | $31.95 | 390644 |
| 2022-10-06 | 30.47 | $31.21 | 259700 |
| 2022-10-05 | 30.84 | $31.03 | 293600 |
| 2022-10-04 | 31.33 | $30.44 | 346841 |
| 2022-10-03 | 32.05 | $29.48 | 382700 |
| 2022-09-30 | 33.11 | $30.76 | 500124 |
| 2022-09-29 | 34.10 | $30.24 | 512022 |
| 2022-09-28 | 35.38 | $29.08 | 588100 |
| 2022-09-27 | 37.14 | $29.76 | 584563 |
| 2022-09-26 | 39.05 | $30.82 | 801014 |
| 2022-09-23 | 41.05 | $33.42 | 790617 |
| 2022-09-22 | 42.84 | $40.34 | 296216 |
| 2022-09-21 | 43.47 | $41.77 | 150300 |
| 2022-09-20 | 43.90 | $42.52 | 307108 |
| 2022-09-19 | 44.24 | $42.27 | 265600 |
| 2022-09-16 | 44.69 | $42.24 | 681400 |
| 2022-09-15 | 45.22 | $41.99 | 311318 |
| 2022-09-14 | 45.89 | $43.52 | 310500 |
| 2022-09-13 | 46.34 | $44.30 | 277200 |
| 2022-09-12 | 46.69 | $45.11 | 140525 |
| 2022-09-09 | 46.93 | $45.21 | 91225 |
| 2022-09-08 | 47.17 | $45.76 | 127945 |
| 2022-09-07 | 47.34 | $46.03 | 200351 |
| 2022-09-06 | 47.46 | $46.57 | 215235 |
| 2022-09-02 | 47.49 | $47.41 | 215600 |
| 2022-09-01 | 47.33 | $47.20 | 194700 |
| 2022-08-31 | 47.18 | $45.91 | 215818 |
| 2022-08-30 | 47.28 | $46.19 | 205800 |
| 2022-08-29 | 47.32 | $46.70 | 158048 |
| 2022-08-26 | 47.24 | $46.88 | 166700 |
| 2022-08-25 | 47.11 | $46.63 | 170000 |
| 2022-08-24 | 47.00 | $45.24 | 127000 |
| 2022-08-23 | 47.15 | $44.89 | 147641 |
| 2022-08-22 | 47.39 | $45.50 | 132706 |
| 2022-08-19 | 47.53 | $45.60 | 148831 |
| 2022-08-18 | 47.65 | $44.97 | 167808 |
| 2022-08-17 | 47.91 | $45.89 | 130210 |
| 2022-08-16 | 48.00 | $47.05 | 160106 |
| 2022-08-15 | 47.84 | $47.10 | 160100 |
| 2022-08-12 | 47.63 | $47.15 | 199632 |
| 2022-08-11 | 47.35 | $46.86 | 113241 |
| 2022-08-10 | 47.08 | $47.00 | 263100 |
| 2022-08-09 | 46.71 | $46.19 | 167649 |
| 2022-08-08 | 46.43 | $45.70 | 182300 |
| 2022-08-05 | 46.19 | $46.41 | 155100 |
| 2022-08-04 | 45.74 | $46.14 | 215201 |
| 2022-08-03 | 45.26 | $45.69 | 232700 |
| 2022-08-02 | 44.78 | $46.37 | 307700 |
| 2022-08-01 | 44.05 | $47.55 | 237428 |
| 2022-07-29 | 42.94 | $47.07 | 222418 |
| 2022-07-28 | 41.74 | $46.89 | 215000 |
| 2022-07-27 | 40.37 | $46.09 | 333400 |
| 2022-07-26 | 38.93 | $44.84 | 373308 |
| 2022-07-25 | 37.52 | $42.98 | 374814 |
| 2022-07-22 | 36.27 | $41.66 | 327600 |
| 2022-07-21 | 35.10 | $36.89 | 138721 |
| 2022-07-20 | 34.74 | $36.35 | 113200 |
| 2022-07-19 | 34.44 | $35.42 | 109900 |
| 2022-07-18 | 34.29 | $34.47 | 80400 |
| 2022-07-15 | 34.32 | $34.83 | 86207 |
| 2022-07-14 | 34.28 | $34.04 | 41134 |
| 2022-07-13 | 34.41 | $34.01 | 46506 |
| 2022-07-12 | 34.57 | $34.17 | 59400 |
| 2022-07-11 | 34.72 | $34.05 | 55700 |
| 2022-07-08 | 34.92 | $34.09 | 62100 |
| 2022-07-07 | 35.15 | $34.66 | 83200 |
| 2022-07-06 | 35.30 | $34.68 | 80636 |
| 2022-07-05 | 35.47 | $35.42 | 132027 |
| 2022-07-01 | 35.52 | $36.32 | 116400 |
| 2022-06-30 | 35.38 | $35.97 | 148800 |
| 2022-06-29 | 35.30 | $35.73 | 97600 |
| 2022-06-28 | 35.26 | $35.72 | 87200 |
| 2022-06-27 | 35.22 | $35.87 | 85406 |
| 2022-06-24 | 35.14 | $35.52 | 180000 |
| 2022-06-23 | 35.13 | $35.34 | 78122 |
| 2022-06-22 | 35.15 | $35.24 | 122203 |
| 2022-06-21 | 35.21 | $35.56 | 99308 |
| 2022-06-17 | 35.21 | $35.42 | 309113 |
| 2022-06-16 | 35.24 | $34.52 | 137500 |
| 2022-06-15 | 35.47 | $35.10 | 119800 |
| 2022-06-14 | 35.62 | $34.50 | 95640 |
| 2022-06-13 | 35.93 | $34.35 | 92800 |
| 2022-06-10 | 36.31 | $35.63 | 67934 |
| 2022-06-09 | 36.50 | $35.82 | 62500 |
| 2022-06-08 | 36.67 | $36.26 | 68838 |
| 2022-06-07 | 36.78 | $36.77 | 64204 |
| 2022-06-06 | 36.80 | $36.83 | 87611 |
| 2022-06-03 | 36.81 | $37.11 | 88623 |
| 2022-06-02 | 36.76 | $37.53 | 63744 |
| 2022-06-01 | 36.62 | $37.25 | 121146 |
| 2022-05-31 | 36.52 | $37.53 | 236900 |
| 2022-05-27 | 36.34 | $37.78 | 64600 |
| 2022-05-26 | 36.09 | $37.01 | 97000 |
| 2022-05-25 | 35.96 | $37.29 | 129100 |
| 2022-05-24 | 35.76 | $36.66 | 111418 |
| 2022-05-23 | 35.66 | $35.90 | 106200 |
| 2022-05-20 | 35.70 | $34.93 | 110800 |
| 2022-05-19 | 35.97 | $35.81 | 283100 |
| 2022-05-18 | 36.10 | $37.29 | 167400 |
| 2022-05-17 | 35.94 | $37.22 | 92400 |
| 2022-05-16 | 35.77 | $36.86 | 135820 |
| 2022-05-13 | 35.66 | $36.53 | 91700 |
| 2022-05-12 | 35.61 | $36.11 | 87701 |
| 2022-05-11 | 35.64 | $35.82 | 75400 |
| 2022-05-10 | 35.75 | $35.78 | 92229 |
| 2022-05-09 | 35.89 | $35.55 | 136924 |
| 2022-05-06 | 36.12 | $35.17 | 82600 |
| 2022-05-05 | 36.46 | $35.88 | 101000 |
| 2022-05-04 | 36.72 | $36.88 | 81400 |
| 2022-05-03 | 36.81 | $36.52 | 87700 |
| 2022-05-02 | 37.00 | $36.77 | 140500 |
| 2022-04-29 | 37.17 | $36.85 | 150502 |
| 2022-04-28 | 37.37 | $37.21 | 92129 |
| 2022-04-27 | 37.52 | $36.95 | 110200 |
| 2022-04-26 | 37.76 | $36.73 | 112700 |
| 2022-04-25 | 38.09 | $37.25 | 106105 |
| 2022-04-22 | 38.36 | $37.30 | 75900 |
| 2022-04-21 | 38.68 | $38.52 | 79331 |
| 2022-04-20 | 38.79 | $38.46 | 104929 |
| 2022-04-19 | 38.94 | $38.50 | 143213 |
| 2022-04-18 | 39.11 | $39.03 | 72024 |
| 2022-04-14 | 39.20 | $39.69 | 321400 |
| 2022-04-13 | 39.16 | $39.37 | 152737 |
| 2022-04-12 | 39.19 | $38.82 | 94400 |
| 2022-04-11 | 39.35 | $38.20 | 113539 |
| 2022-04-08 | 39.66 | $39.41 | 170300 |
| 2022-04-07 | 39.77 | $39.56 | 175319 |
| 2022-04-06 | 39.87 | $39.59 | 199241 |
| 2022-04-05 | 39.99 | $39.71 | 136701 |
| 2022-04-04 | 40.09 | $40.20 | 103901 |
| 2022-04-01 | 40.12 | $40.88 | 143500 |
| 2022-03-31 | 40.01 | $40.28 | 121700 |
| 2022-03-30 | 40.01 | $41.15 | 123000 |
| 2022-03-29 | 39.83 | $41.29 | 177300 |
| 2022-03-28 | 39.60 | $40.30 | 148618 |
| 2022-03-25 | 39.54 | $40.13 | 148123 |
| 2022-03-24 | 39.52 | $38.81 | 110500 |
| 2022-03-23 | 39.77 | $38.10 | 230620 |
| 2022-03-22 | 40.21 | $38.02 | 226100 |
| 2022-03-21 | 40.75 | $37.28 | 255800 |
| 2022-03-18 | 41.54 | $37.66 | 736304 |
| 2022-03-17 | 42.37 | $42.34 | 237022 |
| 2022-03-16 | 42.35 | $42.61 | 150200 |
| 2022-03-15 | 42.27 | $42.72 | 84815 |
| 2022-03-14 | 42.14 | $41.98 | 81800 |
| 2022-03-11 | 42.16 | $41.88 | 76400 |
| 2022-03-10 | 42.20 | $41.49 | 106600 |
| 2022-03-09 | 42.32 | $41.43 | 76402 |
| 2022-03-08 | 42.47 | $41.61 | 92800 |
| 2022-03-07 | 42.61 | $42.26 | 84131 |
| 2022-03-04 | 42.63 | $42.66 | 106834 |
| 2022-03-03 | 42.57 | $43.01 | 94500 |
| 2022-03-02 | 42.42 | $42.91 | 107900 |
| 2022-03-01 | 42.26 | $41.41 | 245047 |
| 2022-02-28 | 42.40 | $42.08 | 216200 |
| 2022-02-25 | 42.41 | $42.14 | 96100 |
| 2022-02-24 | 42.41 | $41.64 | 120600 |
| 2022-02-23 | 42.51 | $42.24 | 120830 |
| 2022-02-22 | 42.49 | $42.64 | 283300 |
| 2022-02-18 | 42.39 | $43.01 | 162700 |
| 2022-02-17 | 42.18 | $42.85 | 98900 |
| 2022-02-16 | 41.98 | $43.55 | 143943 |
| 2022-02-15 | 41.59 | $42.99 | 109337 |
| 2022-02-14 | 41.26 | $41.71 | 139500 |
| 2022-02-11 | 41.14 | $41.13 | 89300 |
| 2022-02-10 | 41.12 | $40.61 | 88830 |
| 2022-02-09 | 41.21 | $41.10 | 60000 |
| 2022-02-08 | 41.20 | $41.42 | 65600 |
| 2022-02-07 | 41.13 | $40.90 | 63500 |
| 2022-02-04 | 41.16 | $40.88 | 137933 |
| 2022-02-03 | 41.19 | $40.30 | 60548 |
| 2022-02-02 | 41.35 | $40.78 | 97800 |
| 2022-02-01 | 41.43 | $41.25 | 161428 |
| 2022-01-31 | 41.42 | $41.02 | 105400 |
| 2022-01-28 | 41.45 | $40.60 | 83049 |
| 2022-01-27 | 41.58 | $40.24 | 94039 |
| 2022-01-26 | 41.80 | $40.75 | 171100 |
| 2022-01-25 | 41.95 | $40.86 | 109739 |
| 2022-01-24 | 42.09 | $41.73 | 140400 |
| 2022-01-21 | 42.06 | $40.94 | 119500 |
| 2022-01-20 | 42.19 | $40.53 | 104348 |
| 2022-01-19 | 42.43 | $40.82 | 98700 |
| 2022-01-18 | 42.63 | $41.67 | 106900 |
| 2022-01-14 | 42.68 | $43.01 | 96300 |
| 2022-01-13 | 42.45 | $43.04 | 171347 |
| 2022-01-12 | 42.16 | $42.43 | 88242 |
| 2022-01-11 | 41.95 | $42.69 | 101820 |
| 2022-01-10 | 41.65 | $42.34 | 126942 |
| 2022-01-07 | 41.36 | $42.14 | 103149 |
| 2022-01-06 | 41.06 | $42.57 | 178200 |
| 2022-01-05 | 40.62 | $40.96 | 91300 |
| 2022-01-04 | 40.44 | $40.78 | 108300 |
| 2022-01-03 | 40.26 | $40.53 | 100039 |
| 2021-12-31 | 40.10 | $39.96 | 66140 |
| 2021-12-30 | 40.03 | $40.57 | 56817 |
| 2021-12-29 | 39.82 | $40.64 | 48309 |
| 2021-12-28 | 39.55 | $41.01 | 60118 |
| 2021-12-27 | 39.16 | $40.85 | 107000 |
| 2021-12-23 | 38.74 | $40.42 | 105842 |
| 2021-12-22 | 38.34 | $40.28 | 67444 |
| 2021-12-21 | 37.89 | $38.94 | 113910 |
| 2021-12-20 | 37.66 | $38.42 | 191803 |
| 2021-12-17 | 37.51 | $38.05 | 761600 |
| 2021-12-16 | 37.40 | $35.78 | 144500 |
| 2021-12-15 | 37.76 | $37.16 | 193334 |
| 2021-12-14 | 37.89 | $37.06 | 122903 |
| 2021-12-13 | 38.05 | $36.63 | 107600 |
| 2021-12-10 | 38.33 | $37.84 | 61400 |
| 2021-12-09 | 38.40 | $37.98 | 48900 |
| 2021-12-08 | 38.45 | $38.73 | 60202 |
| 2021-12-07 | 38.35 | $38.70 | 76100 |
| 2021-12-06 | 38.24 | $38.45 | 97315 |
| 2021-12-03 | 38.16 | $37.49 | 107631 |
| 2021-12-02 | 38.26 | $37.64 | 79200 |
| 2021-12-01 | 38.35 | $36.77 | 108920 |
| 2021-11-30 | 38.64 | $37.64 | 168912 |
| 2021-11-29 | 38.78 | $37.85 | 92300 |
| 2021-11-26 | 38.90 | $37.54 | 87800 |
| 2021-11-24 | 39.10 | $39.20 | 73139 |
| 2021-11-23 | 38.98 | $39.37 | 83800 |
| 2021-11-22 | 38.80 | $38.79 | 107014 |
| 2021-11-19 | 38.70 | $38.00 | 79240 |
| 2021-11-18 | 38.75 | $38.25 | 111709 |
| 2021-11-17 | 38.75 | $37.96 | 99000 |
| 2021-11-16 | 38.81 | $38.31 | 67707 |
| 2021-11-15 | 38.79 | $38.45 | 108541 |
| 2021-11-12 | 38.74 | $38.64 | 55600 |
| 2021-11-11 | 38.63 | $38.81 | 60933 |
| 2021-11-10 | 38.46 | $38.57 | 85716 |
| 2021-11-09 | 38.31 | $38.87 | 71207 |
| 2021-11-08 | 38.07 | $39.22 | 93500 |
| 2021-11-05 | 37.70 | $39.30 | 112600 |
| 2021-11-04 | 37.26 | $38.52 | 112200 |
| 2021-11-03 | 36.90 | $38.34 | 122014 |
| 2021-11-02 | 36.53 | $37.35 | 103015 |
| 2021-11-01 | 36.29 | $37.22 | 129600 |
| 2021-10-29 | 36.05 | $36.19 | 126200 |
| 2021-10-28 | 35.98 | $35.99 | 75200 |
| 2021-10-27 | 35.93 | $35.61 | 123046 |
| 2021-10-26 | 35.96 | $35.89 | 71219 |
| 2021-10-25 | 35.94 | $35.92 | 96717 |
| 2021-10-22 | 35.90 | $35.27 | 56237 |
| 2021-10-21 | 35.99 | $35.33 | 98524 |
| 2021-10-20 | 36.07 | $35.36 | 78800 |
| 2021-10-19 | 36.17 | $35.26 | 79607 |
| 2021-10-18 | 36.29 | $35.03 | 85939 |
| 2021-10-15 | 36.48 | $35.57 | 107700 |
| 2021-10-14 | 36.58 | $36.26 | 61900 |
| 2021-10-13 | 36.55 | $35.91 | 65344 |
| 2021-10-12 | 36.58 | $36.55 | 63941 |
| 2021-10-11 | 36.48 | $36.45 | 62800 |
| 2021-10-08 | 36.38 | $36.65 | 72100 |
| 2021-10-07 | 36.21 | $37.06 | 105300 |
| 2021-10-06 | 35.92 | $36.97 | 119200 |
| 2021-10-05 | 35.60 | $37.04 | 108100 |
| 2021-10-04 | 35.21 | $36.95 | 114600 |
| 2021-10-01 | 34.78 | $36.58 | 247337 |
| 2021-09-30 | 34.35 | $35.65 | 146200 |
| 2021-09-29 | 34.04 | $35.39 | 116242 |
| 2021-09-28 | 33.74 | $34.46 | 160700 |
| 2021-09-27 | 33.59 | $34.51 | 172300 |
| 2021-09-24 | 33.40 | $33.20 | 226701 |
| 2021-09-23 | 33.45 | $33.93 | 110700 |
| 2021-09-22 | 33.37 | $33.63 | 96000 |
| 2021-09-21 | 33.33 | $33.06 | 113600 |
| 2021-09-20 | 33.41 | $33.01 | 130749 |
| 2021-09-17 | 33.51 | $34.25 | 629105 |
| 2021-09-16 | 33.37 | $33.67 | 118143 |
| 2021-09-15 | 33.33 | $34.24 | 125842 |
| 2021-09-14 | 33.17 | $33.29 | 126611 |
| 2021-09-13 | 33.18 | $33.21 | 117222 |
| 2021-09-10 | 33.21 | $32.76 | 108248 |
| 2021-09-09 | 33.34 | $33.22 | 111900 |
| 2021-09-08 | 33.40 | $33.43 | 105600 |
| 2021-09-07 | 33.43 | $34.74 | 154828 |
| 2021-09-03 | 33.18 | $33.45 | 128630 |
| 2021-09-02 | 33.17 | $33.62 | 91033 |
| 2021-09-01 | 33.13 | $33.48 | 83700 |
| 2021-08-31 | 33.11 | $33.24 | 92005 |
| 2021-08-30 | 33.14 | $33.17 | 81000 |
| 2021-08-27 | 33.19 | $33.68 | 129006 |
| 2021-08-26 | 33.15 | $33.26 | 105027 |
| 2021-08-25 | 33.19 | $33.71 | 99600 |
| 2021-08-24 | 33.14 | $33.71 | 155900 |
| 2021-08-23 | 33.10 | $33.80 | 204600 |
| 2021-08-20 | 33.03 | $33.90 | 98333 |
| 2021-08-19 | 32.93 | $33.10 | 127000 |
| 2021-08-18 | 32.99 | $32.89 | 96517 |
| 2021-08-17 | 33.11 | $33.20 | 94207 |
| 2021-08-16 | 33.18 | $33.48 | 52948 |
| 2021-08-13 | 33.22 | $33.26 | 44700 |
| 2021-08-12 | 33.31 | $33.38 | 76643 |
| 2021-08-11 | 33.40 | $33.58 | 82212 |
| 2021-08-10 | 33.46 | $33.95 | 57700 |
| 2021-08-09 | 33.46 | $34.24 | 72800 |
| 2021-08-06 | 33.41 | $34.54 | 68726 |
| 2021-08-05 | 33.29 | $34.37 | 115426 |
| 2021-08-04 | 33.19 | $33.53 | 155800 |
| 2021-08-03 | 33.27 | $33.68 | 152605 |
| 2021-08-02 | 33.33 | $33.66 | 133200 |
| 2021-07-30 | 33.41 | $33.61 | 108500 |
| 2021-07-29 | 33.52 | $33.56 | 86238 |
| 2021-07-28 | 33.67 | $33.72 | 89400 |
| 2021-07-27 | 33.81 | $33.69 | 120800 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
46.03
2026-07-24
Close Price
$43.15
Vol: 731415
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
15.77
Average
34.59
Maximum
48.69
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 46.03 | $43.15 | 731415 |
| 2026-07-23 | 46.93 | $46.44 | 507474 |
| 2026-07-22 | 46.97 | $46.36 | 261500 |
| 2026-07-21 | 47.04 | $46.81 | 376901 |
| 2026-07-20 | 46.96 | $46.38 | 249439 |
| 2026-07-17 | 46.99 | $46.96 | 337647 |
| 2026-07-16 | 46.82 | $46.53 | 316700 |
| 2026-07-15 | 46.74 | $46.69 | 221549 |
| 2026-07-14 | 46.57 | $46.75 | 267638 |
| 2026-07-13 | 46.33 | $46.41 | 198100 |
| 2026-07-10 | 46.13 | $45.53 | 214000 |
| 2026-07-09 | 46.15 | $45.17 | 305500 |
| 2026-07-08 | 46.27 | $45.27 | 267200 |
| 2026-07-07 | 46.37 | $45.26 | 330902 |
| 2026-07-06 | 46.46 | $46.20 | 329041 |
| 2026-07-02 | 46.26 | $46.41 | 216647 |
| 2026-07-01 | 45.93 | $47.34 | 288655 |
| 2026-06-30 | 45.21 | $46.00 | 320116 |
| 2026-06-29 | 44.73 | $46.10 | 388309 |
| 2026-06-26 | 44.11 | $46.01 | 811554 |
| 2026-06-25 | 43.36 | $43.93 | 350400 |
| 2026-06-24 | 43.10 | $42.89 | 305300 |
| 2026-06-23 | 43.10 | $42.47 | 308100 |
| 2026-06-22 | 43.23 | $42.53 | 270982 |
| 2026-06-18 | 43.35 | $42.83 | 1.3M |
| 2026-06-17 | 43.40 | $42.75 | 260400 |
| 2026-06-16 | 43.48 | $42.38 | 389253 |
| 2026-06-15 | 43.67 | $42.25 | 336031 |
| 2026-06-12 | 43.92 | $43.89 | 259220 |
| 2026-06-11 | 43.70 | $44.01 | 188300 |
| 2026-06-10 | 43.37 | $44.01 | 267400 |
| 2026-06-09 | 42.96 | $42.70 | 210800 |
| 2026-06-08 | 42.85 | $42.65 | 370400 |
| 2026-06-05 | 42.72 | $43.16 | 208400 |
| 2026-06-04 | 42.38 | $43.50 | 218628 |
| 2026-06-03 | 41.85 | $42.10 | 254700 |
| 2026-06-02 | 41.64 | $42.75 | 245100 |
| 2026-06-01 | 41.16 | $42.77 | 258801 |
| 2026-05-29 | 40.56 | $40.50 | 476613 |
| 2026-05-28 | 40.54 | $40.90 | 181800 |
| 2026-05-27 | 40.40 | $41.23 | 201613 |
| 2026-05-26 | 40.11 | $40.84 | 287700 |
| 2026-05-22 | 39.88 | $40.71 | 178400 |
| 2026-05-21 | 39.63 | $40.14 | 285250 |
| 2026-05-20 | 39.52 | $39.24 | 309819 |
| 2026-05-19 | 39.67 | $39.96 | 248739 |
| 2026-05-18 | 39.62 | $40.44 | 272931 |
| 2026-05-15 | 39.41 | $39.70 | 395499 |
| 2026-05-14 | 39.39 | $39.44 | 324900 |
| 2026-05-13 | 39.45 | $38.72 | 456809 |
| 2026-05-12 | 39.76 | $38.97 | 337200 |
| 2026-05-11 | 40.05 | $40.06 | 260844 |
| 2026-05-08 | 40.05 | $40.10 | 222952 |
| 2026-05-07 | 40.04 | $39.99 | 319527 |
| 2026-05-06 | 40.06 | $39.90 | 253418 |
| 2026-05-05 | 40.11 | $39.36 | 464220 |
| 2026-05-04 | 40.33 | $38.92 | 466241 |
| 2026-05-01 | 40.73 | $40.35 | 415518 |
| 2026-04-30 | 40.76 | $40.36 | 290781 |
| 2026-04-29 | 40.78 | $40.23 | 391303 |
| 2026-04-28 | 40.83 | $40.91 | 425008 |
| 2026-04-27 | 40.67 | $40.72 | 458390 |
| 2026-04-24 | 40.51 | $40.34 | 692900 |
| 2026-04-23 | 40.43 | $42.06 | 762900 |
| 2026-04-22 | 39.77 | $39.19 | 1.1M |
| 2026-04-21 | 39.86 | $38.07 | 2.1M |
| 2026-04-20 | 40.31 | $39.76 | 1.2M |
| 2026-04-17 | 40.32 | $39.77 | 757200 |
| 2026-04-16 | 40.30 | $39.76 | 1.8M |
| 2026-04-15 | 40.26 | $39.51 | 789600 |
| 2026-04-14 | 40.28 | $39.90 | 762819 |
| 2026-04-13 | 40.16 | $39.58 | 727601 |
| 2026-04-10 | 40.08 | $39.57 | 449718 |
| 2026-04-09 | 39.98 | $39.44 | 885100 |
| 2026-04-08 | 39.87 | $39.39 | 929714 |
| 2026-04-07 | 39.72 | $39.06 | 968300 |
| 2026-04-06 | 39.63 | $38.91 | 635509 |
| 2026-04-02 | 39.53 | $39.20 | 682200 |
| 2026-04-01 | 39.30 | $38.77 | 471300 |
| 2026-03-31 | 39.13 | $39.06 | 674600 |
| 2026-03-30 | 38.81 | $38.83 | 431977 |
| 2026-03-27 | 38.46 | $38.74 | 427300 |
| 2026-03-26 | 38.04 | $39.02 | 540710 |
| 2026-03-25 | 37.42 | $39.09 | 606400 |
| 2026-03-24 | 36.62 | $38.86 | 699950 |
| 2026-03-23 | 35.70 | $38.43 | 1.3M |
| 2026-03-20 | 34.70 | $37.25 | 2.4M |
| 2026-03-19 | 33.86 | $34.24 | 467900 |
| 2026-03-18 | 33.80 | $33.39 | 271227 |
| 2026-03-17 | 33.98 | $33.68 | 323834 |
| 2026-03-16 | 34.12 | $33.92 | 213200 |
| 2026-03-13 | 34.21 | $33.80 | 595300 |
| 2026-03-12 | 34.36 | $33.52 | 300401 |
| 2026-03-11 | 34.62 | $34.07 | 304800 |
| 2026-03-10 | 34.77 | $34.31 | 222700 |
| 2026-03-09 | 34.87 | $34.94 | 321608 |
| 2026-03-06 | 34.78 | $36.05 | 561644 |
| 2026-03-05 | 34.32 | $35.46 | 435799 |
| 2026-03-04 | 33.95 | $34.79 | 362614 |
| 2026-03-03 | 33.70 | $34.29 | 334247 |
| 2026-03-02 | 33.56 | $34.18 | 421167 |
| 2026-02-27 | 33.42 | $34.77 | 563340 |
| 2026-02-26 | 33.07 | $34.24 | 472400 |
| 2026-02-25 | 32.82 | $33.95 | 353100 |
| 2026-02-24 | 32.61 | $32.86 | 350548 |
| 2026-02-23 | 32.70 | $32.56 | 492846 |
| 2026-02-20 | 32.92 | $32.44 | 676130 |
| 2026-02-19 | 33.24 | $31.32 | 583300 |
| 2026-02-18 | 33.98 | $32.62 | 472211 |
| 2026-02-17 | 34.47 | $33.89 | 222400 |
| 2026-02-13 | 34.67 | $34.09 | 313439 |
| 2026-02-12 | 34.84 | $33.68 | 293052 |
| 2026-02-11 | 35.17 | $35.30 | 331227 |
| 2026-02-10 | 35.04 | $35.01 | 270200 |
| 2026-02-09 | 34.98 | $34.18 | 306672 |
| 2026-02-06 | 35.14 | $34.11 | 321843 |
| 2026-02-05 | 35.36 | $34.06 | 337100 |
| 2026-02-04 | 35.63 | $34.74 | 429940 |
| 2026-02-03 | 35.71 | $35.19 | 416828 |
| 2026-02-02 | 35.66 | $34.84 | 464000 |
| 2026-01-30 | 35.69 | $34.97 | 509130 |
| 2026-01-29 | 35.66 | $35.55 | 395139 |
| 2026-01-28 | 35.41 | $34.90 | 335600 |
| 2026-01-27 | 35.29 | $34.05 | 308425 |
| 2026-01-26 | 35.40 | $34.55 | 351931 |
| 2026-01-23 | 35.34 | $34.73 | 390927 |
| 2026-01-22 | 35.18 | $35.17 | 401544 |
| 2026-01-21 | 34.82 | $34.44 | 483800 |
| 2026-01-20 | 34.59 | $33.31 | 300600 |
| 2026-01-16 | 34.64 | $34.40 | 445913 |
| 2026-01-15 | 34.33 | $34.58 | 525645 |
| 2026-01-14 | 33.86 | $33.90 | 472000 |
| 2026-01-13 | 33.48 | $34.17 | 459300 |
| 2026-01-12 | 32.90 | $33.95 | 598926 |
| 2026-01-09 | 32.24 | $33.44 | 440003 |
| 2026-01-08 | 31.58 | $32.57 | 512565 |
| 2026-01-07 | 31.04 | $32.25 | 432002 |
| 2026-01-06 | 30.47 | $31.84 | 436046 |
| 2026-01-05 | 29.89 | $30.40 | 449000 |
| 2026-01-02 | 29.63 | $29.96 | 408900 |
| 2025-12-31 | 29.45 | $29.63 | 451600 |
| 2025-12-30 | 29.33 | $29.53 | 484100 |
| 2025-12-29 | 29.21 | $30.82 | 522100 |
| 2025-12-26 | 28.66 | $29.42 | 435100 |
| 2025-12-24 | 28.42 | $29.05 | 274745 |
| 2025-12-23 | 28.26 | $28.86 | 736330 |
| 2025-12-22 | 28.12 | $27.60 | 697643 |
| 2025-12-19 | 28.35 | $27.00 | 1.6M |
| 2025-12-18 | 28.82 | $28.77 | 368102 |
| 2025-12-17 | 28.84 | $28.65 | 274252 |
| 2025-12-16 | 28.90 | $29.28 | 270744 |
| 2025-12-15 | 28.77 | $29.38 | 316017 |
| 2025-12-12 | 28.58 | $28.97 | 186410 |
| 2025-12-11 | 28.48 | $29.03 | 203525 |
| 2025-12-10 | 28.34 | $28.07 | 349720 |
| 2025-12-09 | 28.48 | $27.57 | 202448 |
| 2025-12-08 | 28.80 | $27.84 | 342044 |
| 2025-12-05 | 29.11 | $28.41 | 449600 |
| 2025-12-04 | 29.31 | $28.23 | 495338 |
| 2025-12-03 | 29.60 | $29.37 | 423015 |
| 2025-12-02 | 29.58 | $30.08 | 442185 |
| 2025-12-01 | 29.33 | $29.71 | 209400 |
| 2025-11-28 | 29.14 | $29.54 | 85300 |
| 2025-11-26 | 28.96 | $29.85 | 302411 |
| 2025-11-25 | 28.63 | $29.81 | 219418 |
| 2025-11-24 | 28.24 | $28.81 | 200564 |
| 2025-11-21 | 28.09 | $28.80 | 213745 |
| 2025-11-20 | 27.90 | $27.81 | 146600 |
| 2025-11-19 | 27.99 | $27.89 | 142631 |
| 2025-11-18 | 28.08 | $28.40 | 151138 |
| 2025-11-17 | 28.03 | $27.96 | 187100 |
| 2025-11-14 | 28.11 | $28.39 | 89800 |
| 2025-11-13 | 28.08 | $28.27 | 175000 |
| 2025-11-12 | 28.07 | $28.57 | 197200 |
| 2025-11-11 | 27.97 | $28.02 | 122500 |
| 2025-11-10 | 28.03 | $28.00 | 125100 |
| 2025-11-07 | 28.11 | $27.71 | 102100 |
| 2025-11-06 | 28.30 | $27.59 | 130000 |
| 2025-11-05 | 28.57 | $28.35 | 187101 |
| 2025-11-04 | 28.66 | $28.13 | 157031 |
| 2025-11-03 | 28.83 | $28.50 | 152926 |
| 2025-10-31 | 28.93 | $28.67 | 153503 |
| 2025-10-30 | 28.98 | $28.75 | 168613 |
| 2025-10-29 | 29.02 | $28.75 | 241700 |
| 2025-10-28 | 29.06 | $28.87 | 155729 |
| 2025-10-27 | 29.06 | $28.94 | 163149 |
| 2025-10-24 | 29.03 | $29.24 | 154200 |
| 2025-10-23 | 28.90 | $28.86 | 234300 |
| 2025-10-22 | 28.85 | $28.00 | 224604 |
| 2025-10-21 | 29.05 | $29.17 | 198100 |
| 2025-10-20 | 28.92 | $28.94 | 177619 |
| 2025-10-17 | 28.83 | $28.42 | 172232 |
| 2025-10-16 | 28.86 | $28.56 | 186713 |
| 2025-10-15 | 28.86 | $28.89 | 167418 |
| 2025-10-14 | 28.73 | $28.46 | 277247 |
| 2025-10-13 | 28.71 | $28.03 | 283500 |
| 2025-10-10 | 28.81 | $28.10 | 409534 |
| 2025-10-09 | 28.89 | $28.93 | 303476 |
| 2025-10-08 | 28.71 | $28.73 | 217129 |
| 2025-10-07 | 28.55 | $28.77 | 274631 |
| 2025-10-06 | 28.32 | $28.68 | 387723 |
| 2025-10-03 | 28.06 | $28.73 | 357330 |
| 2025-10-02 | 27.72 | $28.89 | 338398 |
| 2025-10-01 | 27.24 | $28.34 | 336643 |
| 2025-09-30 | 26.83 | $27.38 | 280700 |
| 2025-09-29 | 26.63 | $26.83 | 500046 |
| 2025-09-26 | 26.55 | $27.56 | 280000 |
| 2025-09-25 | 26.22 | $26.41 | 482727 |
| 2025-09-24 | 26.18 | $26.30 | 490842 |
| 2025-09-23 | 26.16 | $25.94 | 525100 |
| 2025-09-22 | 26.26 | $25.32 | 673107 |
| 2025-09-19 | 26.57 | $24.23 | 2.1M |
| 2025-09-18 | 27.29 | $27.54 | 734900 |
| 2025-09-17 | 27.10 | $27.21 | 369400 |
| 2025-09-16 | 26.98 | $26.98 | 215418 |
| 2025-09-15 | 26.88 | $27.07 | 311407 |
| 2025-09-12 | 26.73 | $27.53 | 223210 |
| 2025-09-11 | 26.40 | $27.38 | 432854 |
| 2025-09-10 | 26.03 | $26.29 | 224306 |
| 2025-09-09 | 25.92 | $26.13 | 241847 |
| 2025-09-08 | 25.83 | $26.69 | 336300 |
| 2025-09-05 | 25.55 | $26.06 | 265700 |
| 2025-09-04 | 25.39 | $24.78 | 178300 |
| 2025-09-03 | 25.61 | $25.05 | 254131 |
| 2025-09-02 | 25.78 | $25.28 | 168116 |
| 2025-08-29 | 25.91 | $25.66 | 175957 |
| 2025-08-28 | 25.94 | $26.15 | 251400 |
| 2025-08-27 | 25.82 | $25.87 | 144500 |
| 2025-08-26 | 25.75 | $25.53 | 273946 |
| 2025-08-25 | 25.77 | $25.87 | 353011 |
| 2025-08-22 | 25.67 | $25.41 | 166003 |
| 2025-08-21 | 25.69 | $24.63 | 197610 |
| 2025-08-20 | 25.95 | $25.27 | 251042 |
| 2025-08-19 | 26.05 | $25.22 | 170331 |
| 2025-08-18 | 26.18 | $25.88 | 156500 |
| 2025-08-15 | 26.11 | $25.95 | 232500 |
| 2025-08-14 | 25.99 | $26.09 | 250327 |
| 2025-08-13 | 25.77 | $26.35 | 303404 |
| 2025-08-12 | 25.42 | $25.20 | 280100 |
| 2025-08-11 | 25.34 | $24.37 | 257300 |
| 2025-08-08 | 25.48 | $24.53 | 175700 |
| 2025-08-07 | 25.59 | $24.65 | 204100 |
| 2025-08-06 | 25.66 | $24.90 | 222308 |
| 2025-08-05 | 25.65 | $25.25 | 325000 |
| 2025-08-04 | 25.51 | $25.64 | 312600 |
| 2025-08-01 | 25.19 | $24.95 | 370656 |
| 2025-07-31 | 24.99 | $24.67 | 400300 |
| 2025-07-30 | 24.82 | $24.38 | 492831 |
| 2025-07-29 | 24.68 | $25.43 | 496100 |
| 2025-07-28 | 24.16 | $26.22 | 586739 |
| 2025-07-25 | 23.25 | $26.70 | 1.2M |
| 2025-07-24 | 21.98 | $21.55 | 331300 |
| 2025-07-23 | 22.06 | $22.58 | 243100 |
| 2025-07-22 | 21.81 | $21.83 | 208637 |
| 2025-07-21 | 21.74 | $21.45 | 131106 |
| 2025-07-18 | 21.77 | $21.32 | 221600 |
| 2025-07-17 | 21.84 | $21.40 | 249500 |
| 2025-07-16 | 21.90 | $21.03 | 165718 |
| 2025-07-15 | 22.06 | $21.17 | 258200 |
| 2025-07-14 | 22.21 | $21.66 | 167400 |
| 2025-07-11 | 22.23 | $21.45 | 219100 |
| 2025-07-10 | 22.29 | $22.13 | 179000 |
| 2025-07-09 | 22.15 | $21.78 | 291400 |
| 2025-07-08 | 22.06 | $21.39 | 134087 |
| 2025-07-07 | 22.06 | $21.35 | 197855 |
| 2025-07-03 | 22.06 | $21.63 | 99000 |
| 2025-07-02 | 21.95 | $21.93 | 208597 |
| 2025-07-01 | 21.71 | $21.71 | 228400 |
| 2025-06-30 | 21.46 | $20.98 | 190514 |
| 2025-06-27 | 21.37 | $21.27 | 408300 |
| 2025-06-26 | 21.15 | $21.26 | 383433 |
| 2025-06-25 | 20.86 | $21.31 | 184719 |
| 2025-06-24 | 20.49 | $21.87 | 408900 |
| 2025-06-23 | 19.84 | $21.34 | 567700 |
| 2025-06-20 | 19.20 | $19.12 | 565200 |
| 2025-06-18 | 19.12 | $19.23 | 273500 |
| 2025-06-17 | 18.98 | $18.76 | 262844 |
| 2025-06-16 | 18.96 | $19.10 | 151322 |
| 2025-06-13 | 18.81 | $18.65 | 161900 |
| 2025-06-12 | 18.77 | $18.98 | 204400 |
| 2025-06-11 | 18.60 | $19.01 | 202000 |
| 2025-06-10 | 18.39 | $19.08 | 224300 |
| 2025-06-09 | 18.11 | $19.28 | 605503 |
| 2025-06-06 | 17.69 | $18.06 | 221426 |
| 2025-06-05 | 17.58 | $18.25 | 297642 |
| 2025-06-04 | 17.38 | $17.61 | 188750 |
| 2025-06-03 | 17.34 | $17.67 | 199000 |
| 2025-06-02 | 17.27 | $17.02 | 266023 |
| 2025-05-30 | 17.41 | $17.27 | 400496 |
| 2025-05-29 | 17.49 | $17.22 | 172400 |
| 2025-05-28 | 17.61 | $17.23 | 177920 |
| 2025-05-27 | 17.76 | $17.80 | 236836 |
| 2025-05-23 | 17.76 | $17.10 | 210900 |
| 2025-05-22 | 17.99 | $17.44 | 196600 |
| 2025-05-21 | 18.15 | $17.44 | 207644 |
| 2025-05-20 | 18.36 | $18.03 | 144100 |
| 2025-05-19 | 18.41 | $17.94 | 211800 |
| 2025-05-16 | 18.51 | $18.04 | 254200 |
| 2025-05-15 | 18.58 | $17.84 | 205912 |
| 2025-05-14 | 18.74 | $17.40 | 394900 |
| 2025-05-13 | 19.06 | $18.75 | 224824 |
| 2025-05-12 | 19.02 | $18.85 | 324500 |
| 2025-05-09 | 18.92 | $18.94 | 257600 |
| 2025-05-08 | 18.78 | $18.97 | 265126 |
| 2025-05-07 | 18.58 | $18.50 | 291016 |
| 2025-05-06 | 18.48 | $18.87 | 286419 |
| 2025-05-05 | 18.23 | $18.45 | 314419 |
| 2025-05-02 | 18.06 | $19.09 | 236414 |
| 2025-05-01 | 17.65 | $18.42 | 282320 |
| 2025-04-30 | 17.36 | $18.03 | 333229 |
| 2025-04-29 | 17.13 | $18.29 | 288202 |
| 2025-04-28 | 16.77 | $17.77 | 287600 |
| 2025-04-25 | 16.51 | $17.68 | 258708 |
| 2025-04-24 | 16.23 | $17.32 | 289200 |
| 2025-04-23 | 16.00 | $17.06 | 471239 |
| 2025-04-22 | 15.83 | $16.63 | 362344 |
| 2025-04-21 | 15.77 | $16.41 | 508400 |
| 2025-04-17 | 15.78 | $16.30 | 389577 |
| 2025-04-16 | 15.85 | $15.84 | 370828 |
| 2025-04-15 | 16.10 | $16.17 | 395843 |
| 2025-04-14 | 16.32 | $16.10 | 440829 |
| 2025-04-11 | 16.63 | $16.39 | 366000 |
| 2025-04-10 | 16.92 | $16.54 | 325659 |
| 2025-04-09 | 17.25 | $17.26 | 607367 |
| 2025-04-08 | 17.44 | $16.51 | 354443 |
| 2025-04-07 | 17.92 | $17.23 | 527619 |
| 2025-04-04 | 18.29 | $18.24 | 444500 |
| 2025-04-03 | 18.43 | $18.04 | 306544 |
| 2025-04-02 | 18.68 | $18.90 | 297521 |
| 2025-04-01 | 18.71 | $18.84 | 265500 |
| 2025-03-31 | 18.77 | $18.88 | 332200 |
| 2025-03-28 | 18.85 | $18.67 | 323418 |
| 2025-03-27 | 19.02 | $18.65 | 342725 |
| 2025-03-26 | 19.24 | $18.86 | 538000 |
| 2025-03-25 | 19.44 | $18.85 | 680447 |
| 2025-03-24 | 19.70 | $19.51 | 1.1M |
| 2025-03-21 | 19.81 | $21.22 | 2.3M |
| 2025-03-20 | 19.41 | $18.80 | 505292 |
| 2025-03-19 | 19.69 | $19.15 | 463500 |
| 2025-03-18 | 19.93 | $19.06 | 313202 |
| 2025-03-17 | 20.24 | $19.69 | 238100 |
| 2025-03-14 | 20.44 | $19.42 | 282100 |
| 2025-03-13 | 20.76 | $20.05 | 440908 |
| 2025-03-12 | 20.94 | $19.03 | 339852 |
| 2025-03-11 | 21.49 | $20.89 | 253500 |
| 2025-03-10 | 21.56 | $21.46 | 388928 |
| 2025-03-07 | 21.46 | $21.43 | 520200 |
| 2025-03-06 | 21.33 | $20.19 | 592842 |
| 2025-03-05 | 21.57 | $20.63 | 415530 |
| 2025-03-04 | 21.70 | $21.07 | 463405 |
| 2025-03-03 | 21.72 | $21.47 | 418202 |
| 2025-02-28 | 21.60 | $21.89 | 430632 |
| 2025-02-27 | 21.31 | $21.68 | 452135 |
| 2025-02-26 | 21.02 | $21.50 | 381900 |
| 2025-02-25 | 20.71 | $21.06 | 570900 |
| 2025-02-24 | 20.47 | $21.00 | 464223 |
| 2025-02-21 | 20.18 | $20.60 | 472536 |
| 2025-02-20 | 19.96 | $19.73 | 378879 |
| 2025-02-19 | 19.97 | $20.13 | 378900 |
| 2025-02-18 | 19.85 | $20.21 | 430200 |
| 2025-02-14 | 19.67 | $21.03 | 340253 |
| 2025-02-13 | 19.21 | $20.28 | 383224 |
| 2025-02-12 | 18.88 | $19.76 | 414212 |
| 2025-02-11 | 18.65 | $19.64 | 323900 |
| 2025-02-10 | 18.42 | $18.74 | 387508 |
| 2025-02-07 | 18.44 | $17.86 | 321431 |
| 2025-02-06 | 18.75 | $18.31 | 317728 |
| 2025-02-05 | 18.99 | $18.78 | 256100 |
| 2025-02-04 | 19.16 | $18.92 | 206200 |
| 2025-02-03 | 19.32 | $18.83 | 277444 |
| 2025-01-31 | 19.57 | $19.41 | 287109 |
| 2025-01-30 | 19.69 | $19.97 | 288828 |
| 2025-01-29 | 19.66 | $20.22 | 236500 |
| 2025-01-28 | 19.57 | $19.98 | 230300 |
| 2025-01-27 | 19.54 | $20.37 | 320807 |
| 2025-01-24 | 19.40 | $20.44 | 291900 |
| 2025-01-23 | 19.21 | $19.89 | 355348 |
| 2025-01-22 | 19.18 | $19.32 | 334636 |
| 2025-01-21 | 19.34 | $20.11 | 257100 |
| 2025-01-17 | 19.30 | $20.00 | 192100 |
| 2025-01-16 | 19.31 | $20.18 | 269100 |
| 2025-01-15 | 19.28 | $20.72 | 286900 |
| 2025-01-14 | 19.11 | $19.89 | 269200 |
| 2025-01-13 | 19.18 | $19.49 | 408700 |
| 2025-01-10 | 19.42 | $18.97 | 374321 |
| 2025-01-08 | 19.90 | $19.89 | 426600 |
| 2025-01-07 | 20.23 | $20.77 | 271514 |
| 2025-01-06 | 20.37 | $21.06 | 255200 |
| 2025-01-03 | 20.48 | $21.01 | 279701 |
| 2025-01-02 | 20.65 | $21.14 | 292608 |
| 2024-12-31 | 20.84 | $21.33 | 337600 |
| 2024-12-30 | 21.04 | $20.81 | 331600 |
| 2024-12-27 | 21.48 | $21.29 | 361200 |
| 2024-12-26 | 21.88 | $21.80 | 404200 |
| 2024-12-24 | 22.23 | $21.48 | 280237 |
| 2024-12-23 | 22.79 | $20.03 | 657400 |
| 2024-12-20 | 23.94 | $19.81 | 1.9M |
| 2024-12-19 | 25.43 | $24.84 | 323376 |
| 2024-12-18 | 25.65 | $24.65 | 240600 |
| 2024-12-17 | 25.98 | $25.26 | 175733 |
| 2024-12-16 | 26.20 | $25.61 | 246900 |
| 2024-12-13 | 26.35 | $25.58 | 163000 |
| 2024-12-12 | 26.54 | $25.57 | 182612 |
| 2024-12-11 | 26.77 | $26.15 | 291600 |
| 2024-12-10 | 26.86 | $26.66 | 179100 |
| 2024-12-09 | 26.80 | $26.67 | 233441 |
| 2024-12-06 | 26.71 | $26.57 | 148635 |
| 2024-12-05 | 26.64 | $26.45 | 168037 |
| 2024-12-04 | 26.58 | $26.30 | 431600 |
| 2024-12-03 | 26.55 | $26.20 | 209507 |
| 2024-12-02 | 26.54 | $26.77 | 261200 |
| 2024-11-29 | 26.33 | $26.38 | 192500 |
| 2024-11-27 | 26.21 | $26.95 | 166639 |
| 2024-11-26 | 25.87 | $26.43 | 181500 |
| 2024-11-25 | 25.61 | $26.84 | 285500 |
| 2024-11-22 | 25.18 | $25.46 | 234200 |
| 2024-11-21 | 25.09 | $25.30 | 151645 |
| 2024-11-20 | 25.03 | $24.80 | 127400 |
| 2024-11-19 | 25.12 | $24.27 | 131200 |
| 2024-11-18 | 25.41 | $24.89 | 186200 |
| 2024-11-15 | 25.57 | $24.67 | 178521 |
| 2024-11-14 | 25.83 | $25.41 | 200309 |
| 2024-11-13 | 25.91 | $26.08 | 586274 |
| 2024-11-12 | 25.81 | $26.82 | 314481 |
| 2024-11-11 | 25.44 | $26.64 | 234217 |
| 2024-11-08 | 25.06 | $26.17 | 203431 |
| 2024-11-07 | 24.76 | $26.43 | 314300 |
| 2024-11-06 | 24.31 | $25.96 | 280100 |
| 2024-11-05 | 23.93 | $24.31 | 242400 |
| 2024-11-04 | 24.01 | $23.79 | 220800 |
| 2024-11-01 | 24.29 | $24.64 | 159319 |
| 2024-10-31 | 24.38 | $24.83 | 158318 |
| 2024-10-30 | 24.45 | $25.35 | 205708 |
| 2024-10-29 | 24.38 | $25.30 | 152346 |
| 2024-10-28 | 24.34 | $25.02 | 139853 |
| 2024-10-25 | 24.40 | $24.57 | 177531 |
| 2024-10-24 | 24.65 | $24.68 | 200200 |
| 2024-10-23 | 24.93 | $25.10 | 179348 |
| 2024-10-22 | 25.17 | $24.71 | 141603 |
| 2024-10-21 | 25.60 | $25.53 | 207520 |
| 2024-10-18 | 25.90 | $26.15 | 134800 |
| 2024-10-17 | 26.08 | $26.50 | 206740 |
| 2024-10-16 | 26.21 | $26.82 | 179424 |
| 2024-10-15 | 26.29 | $26.76 | 230000 |
| 2024-10-14 | 26.43 | $26.71 | 145100 |
| 2024-10-11 | 26.63 | $27.06 | 142402 |
| 2024-10-10 | 26.80 | $27.20 | 239623 |
| 2024-10-09 | 26.97 | $27.75 | 295200 |
| 2024-10-08 | 27.04 | $26.55 | 242036 |
| 2024-10-07 | 27.52 | $26.01 | 374700 |
| 2024-10-04 | 28.30 | $27.16 | 369700 |
| 2024-10-03 | 28.91 | $25.55 | 380314 |
| 2024-10-02 | 30.17 | $27.84 | 329925 |
| 2024-10-01 | 30.98 | $29.95 | 196623 |
| 2024-09-30 | 31.31 | $32.01 | 320100 |
| 2024-09-27 | 31.05 | $32.04 | 450800 |
| 2024-09-26 | 30.74 | $30.18 | 291134 |
| 2024-09-25 | 30.94 | $29.67 | 209700 |
| 2024-09-24 | 31.35 | $30.28 | 217315 |
| 2024-09-23 | 31.65 | $31.30 | 193538 |
| 2024-09-20 | 31.70 | $31.40 | 884999 |
| 2024-09-19 | 31.72 | $32.01 | 144900 |
| 2024-09-18 | 31.54 | $31.61 | 127130 |
| 2024-09-17 | 31.46 | $31.60 | 107427 |
| 2024-09-16 | 31.35 | $31.56 | 91621 |
| 2024-09-13 | 31.23 | $31.49 | 105400 |
| 2024-09-12 | 31.11 | $31.08 | 111300 |
| 2024-09-11 | 31.09 | $30.62 | 104100 |
| 2024-09-10 | 31.21 | $30.77 | 142600 |
| 2024-09-09 | 31.31 | $30.32 | 197927 |
| 2024-09-06 | 31.57 | $31.05 | 136600 |
| 2024-09-05 | 31.66 | $31.58 | 165448 |
| 2024-09-04 | 31.59 | $31.12 | 111200 |
| 2024-09-03 | 31.65 | $31.22 | 117000 |
| 2024-08-30 | 31.69 | $31.88 | 141400 |
| 2024-08-29 | 31.52 | $31.78 | 89400 |
| 2024-08-28 | 31.35 | $31.60 | 109545 |
| 2024-08-27 | 31.19 | $31.59 | 95800 |
| 2024-08-26 | 31.00 | $31.62 | 122085 |
| 2024-08-23 | 30.76 | $31.57 | 123846 |
| 2024-08-22 | 30.49 | $30.88 | 72400 |
| 2024-08-21 | 30.38 | $31.13 | 106626 |
| 2024-08-20 | 30.18 | $30.56 | 78639 |
| 2024-08-19 | 30.12 | $31.34 | 122000 |
| 2024-08-16 | 29.81 | $30.92 | 100821 |
| 2024-08-15 | 29.58 | $31.36 | 115348 |
| 2024-08-14 | 29.18 | $30.69 | 111900 |
| 2024-08-13 | 28.91 | $30.59 | 178317 |
| 2024-08-12 | 28.65 | $29.10 | 191800 |
| 2024-08-09 | 28.82 | $30.07 | 125124 |
| 2024-08-08 | 28.75 | $29.64 | 120500 |
| 2024-08-07 | 28.83 | $29.31 | 161847 |
| 2024-08-06 | 29.06 | $29.16 | 159244 |
| 2024-08-05 | 29.42 | $28.65 | 180106 |
| 2024-08-02 | 30.04 | $30.32 | 152618 |
| 2024-08-01 | 30.30 | $30.28 | 164000 |
| 2024-07-31 | 30.65 | $31.33 | 195900 |
| 2024-07-30 | 30.77 | $30.72 | 143202 |
| 2024-07-29 | 31.14 | $31.26 | 192100 |
| 2024-07-26 | 31.44 | $31.58 | 239700 |
| 2024-07-25 | 31.72 | $30.93 | 179487 |
| 2024-07-24 | 32.30 | $30.72 | 246500 |
| 2024-07-23 | 33.09 | $31.22 | 569100 |
| 2024-07-22 | 33.90 | $29.73 | 496438 |
| 2024-07-19 | 35.38 | $29.30 | 816691 |
| 2024-07-18 | 37.31 | $36.56 | 222235 |
| 2024-07-17 | 37.36 | $37.97 | 234300 |
| 2024-07-16 | 36.96 | $38.01 | 193703 |
| 2024-07-15 | 36.45 | $37.57 | 135800 |
| 2024-07-12 | 35.96 | $37.03 | 173247 |
| 2024-07-11 | 35.52 | $36.40 | 128600 |
| 2024-07-10 | 35.19 | $35.10 | 74544 |
| 2024-07-09 | 35.20 | $35.46 | 115027 |
| 2024-07-08 | 35.09 | $35.31 | 190548 |
| 2024-07-05 | 35.01 | $34.85 | 114200 |
| 2024-07-03 | 35.05 | $34.95 | 46800 |
| 2024-07-02 | 35.08 | $35.29 | 106650 |
| 2024-07-01 | 35.00 | $35.26 | 111400 |
| 2024-06-28 | 34.92 | $35.47 | 478919 |
| 2024-06-27 | 34.76 | $35.16 | 89400 |
| 2024-06-26 | 34.66 | $35.14 | 158200 |
| 2024-06-25 | 34.55 | $34.94 | 118100 |
| 2024-06-24 | 34.49 | $35.17 | 183917 |
| 2024-06-21 | 34.34 | $35.21 | 851826 |
| 2024-06-20 | 34.16 | $34.57 | 151700 |
| 2024-06-18 | 34.15 | $34.70 | 194900 |
| 2024-06-17 | 34.11 | $34.56 | 189900 |
| 2024-06-14 | 34.11 | $34.25 | 191339 |
| 2024-06-13 | 34.23 | $33.82 | 172917 |
| 2024-06-12 | 34.51 | $34.67 | 156600 |
| 2024-06-11 | 34.61 | $34.10 | 151400 |
| 2024-06-10 | 34.91 | $34.28 | 183400 |
| 2024-06-07 | 35.22 | $34.73 | 97915 |
| 2024-06-06 | 35.47 | $34.63 | 117500 |
| 2024-06-05 | 35.82 | $34.85 | 143100 |
| 2024-06-04 | 36.17 | $35.28 | 129132 |
| 2024-06-03 | 36.46 | $35.67 | 125600 |
| 2024-05-31 | 36.70 | $36.28 | 151924 |
| 2024-05-30 | 36.78 | $36.00 | 90000 |
| 2024-05-29 | 36.98 | $36.15 | 107600 |
| 2024-05-28 | 37.16 | $37.04 | 154400 |
| 2024-05-24 | 37.09 | $37.02 | 99000 |
| 2024-05-23 | 37.01 | $37.12 | 238647 |
| 2024-05-22 | 36.88 | $37.13 | 140500 |
| 2024-05-21 | 36.71 | $37.03 | 131041 |
| 2024-05-20 | 36.52 | $36.76 | 152816 |
| 2024-05-17 | 36.38 | $37.18 | 141637 |
| 2024-05-16 | 36.08 | $36.43 | 95100 |
| 2024-05-15 | 35.94 | $35.80 | 87700 |
| 2024-05-14 | 35.98 | $35.92 | 121805 |
| 2024-05-13 | 35.98 | $36.07 | 102300 |
| 2024-05-10 | 35.94 | $35.89 | 114800 |
| 2024-05-09 | 35.95 | $36.10 | 101427 |
| 2024-05-08 | 35.89 | $35.70 | 78500 |
| 2024-05-07 | 35.95 | $35.96 | 132203 |
| 2024-05-06 | 35.95 | $36.14 | 80300 |
| 2024-05-03 | 35.89 | $36.15 | 122100 |
| 2024-05-02 | 35.81 | $35.95 | 101000 |
| 2024-05-01 | 35.78 | $35.78 | 120022 |
| 2024-04-30 | 35.80 | $35.62 | 109600 |
| 2024-04-29 | 35.89 | $36.15 | 99100 |
| 2024-04-26 | 35.82 | $36.42 | 77700 |
| 2024-04-25 | 35.67 | $36.08 | 113900 |
| 2024-04-24 | 35.59 | $36.73 | 162521 |
| 2024-04-23 | 35.30 | $36.54 | 174836 |
| 2024-04-22 | 35.01 | $35.61 | 135446 |
| 2024-04-19 | 34.96 | $35.68 | 163612 |
| 2024-04-18 | 34.90 | $34.83 | 124600 |
| 2024-04-17 | 35.10 | $34.73 | 152800 |
| 2024-04-16 | 35.39 | $35.16 | 106727 |
| 2024-04-15 | 35.63 | $35.23 | 144500 |
| 2024-04-12 | 35.90 | $35.76 | 124600 |
| 2024-04-11 | 36.08 | $36.35 | 134724 |
| 2024-04-10 | 36.12 | $35.76 | 130100 |
| 2024-04-09 | 36.36 | $36.91 | 141245 |
| 2024-04-08 | 36.30 | $36.14 | 113231 |
| 2024-04-05 | 36.49 | $36.48 | 111020 |
| 2024-04-04 | 36.61 | $36.25 | 171140 |
| 2024-04-03 | 36.85 | $36.29 | 109113 |
| 2024-04-02 | 37.13 | $36.50 | 209000 |
| 2024-04-01 | 37.41 | $36.67 | 161700 |
| 2024-03-28 | 37.71 | $37.71 | 193031 |
| 2024-03-27 | 37.74 | $38.26 | 179534 |
| 2024-03-26 | 37.61 | $38.45 | 230200 |
| 2024-03-25 | 37.40 | $37.95 | 224000 |
| 2024-03-22 | 37.30 | $38.53 | 411600 |
| 2024-03-21 | 37.01 | $37.89 | 323044 |
| 2024-03-20 | 36.86 | $37.52 | 262945 |
| 2024-03-19 | 36.81 | $36.73 | 325500 |
| 2024-03-18 | 37.01 | $35.95 | 456426 |
| 2024-03-15 | 37.51 | $36.93 | 2.9M |
| 2024-03-14 | 37.82 | $36.51 | 518100 |
| 2024-03-13 | 38.34 | $37.37 | 483900 |
| 2024-03-12 | 38.70 | $38.23 | 258748 |
| 2024-03-11 | 38.87 | $39.56 | 263149 |
| 2024-03-08 | 38.66 | $38.99 | 277300 |
| 2024-03-07 | 38.58 | $38.58 | 219229 |
| 2024-03-06 | 38.61 | $37.80 | 357013 |
| 2024-03-05 | 38.90 | $38.46 | 209400 |
| 2024-03-04 | 39.04 | $37.96 | 198425 |
| 2024-03-01 | 39.38 | $39.33 | 194200 |
| 2024-02-29 | 39.34 | $39.44 | 262500 |
| 2024-02-28 | 39.27 | $39.80 | 211600 |
| 2024-02-27 | 39.05 | $38.69 | 243400 |
| 2024-02-26 | 39.14 | $38.81 | 189800 |
| 2024-02-23 | 39.21 | $38.59 | 189340 |
| 2024-02-22 | 39.36 | $39.09 | 216100 |
| 2024-02-21 | 39.38 | $38.99 | 223800 |
| 2024-02-20 | 39.43 | $39.23 | 202600 |
| 2024-02-16 | 39.41 | $40.47 | 185000 |
| 2024-02-15 | 38.99 | $39.71 | 211000 |
| 2024-02-14 | 38.71 | $39.37 | 149139 |
| 2024-02-13 | 38.47 | $38.20 | 267833 |
| 2024-02-12 | 38.55 | $39.16 | 220208 |
| 2024-02-09 | 38.35 | $38.76 | 213000 |
| 2024-02-08 | 38.23 | $38.40 | 244840 |
| 2024-02-07 | 38.19 | $37.81 | 175800 |
| 2024-02-06 | 38.34 | $37.72 | 203618 |
| 2024-02-05 | 38.55 | $37.46 | 215913 |
| 2024-02-02 | 38.88 | $37.68 | 149708 |
| 2024-02-01 | 39.22 | $38.36 | 159940 |
| 2024-01-31 | 39.41 | $38.44 | 235719 |
| 2024-01-30 | 39.60 | $38.98 | 268132 |
| 2024-01-29 | 39.66 | $39.64 | 183200 |
| 2024-01-26 | 39.51 | $39.81 | 174333 |
| 2024-01-25 | 39.27 | $39.86 | 239700 |
| 2024-01-24 | 38.95 | $39.64 | 197931 |
| 2024-01-23 | 38.62 | $39.61 | 250544 |
| 2024-01-22 | 38.23 | $39.69 | 256800 |
| 2024-01-19 | 37.72 | $38.34 | 280351 |
| 2024-01-18 | 37.53 | $38.35 | 199300 |
| 2024-01-17 | 37.30 | $37.42 | 224127 |
| 2024-01-16 | 37.32 | $37.24 | 250200 |
| 2024-01-12 | 37.41 | $37.73 | 163400 |
| 2024-01-11 | 37.36 | $37.72 | 247200 |
| 2024-01-10 | 37.31 | $37.96 | 209714 |
| 2024-01-09 | 37.18 | $37.62 | 147800 |
| 2024-01-08 | 37.14 | $37.72 | 215007 |
| 2024-01-05 | 37.06 | $36.69 | 269900 |
| 2024-01-04 | 37.30 | $37.08 | 262100 |
| 2024-01-03 | 37.48 | $37.70 | 188800 |
| 2024-01-02 | 37.51 | $38.09 | 267831 |
| 2023-12-29 | 37.43 | $37.70 | 230947 |
| 2023-12-28 | 37.46 | $37.75 | 194412 |
| 2023-12-27 | 37.49 | $37.49 | 170111 |
| 2023-12-26 | 37.62 | $37.39 | 243743 |
| 2023-12-22 | 37.81 | $37.51 | 235336 |
| 2023-12-21 | 38.02 | $38.47 | 249400 |
| 2023-12-20 | 37.98 | $37.72 | 348900 |
| 2023-12-19 | 38.17 | $37.20 | 590001 |
| 2023-12-18 | 38.57 | $35.76 | 453238 |
| 2023-12-15 | 39.52 | $36.66 | 1.2M |
| 2023-12-14 | 40.38 | $41.48 | 356107 |
| 2023-12-13 | 39.91 | $40.03 | 225900 |
| 2023-12-12 | 39.78 | $39.87 | 166400 |
| 2023-12-11 | 39.66 | $40.10 | 306900 |
| 2023-12-08 | 39.45 | $39.77 | 124700 |
| 2023-12-07 | 39.28 | $39.37 | 183000 |
| 2023-12-06 | 39.20 | $39.38 | 103623 |
| 2023-12-05 | 39.10 | $39.19 | 198100 |
| 2023-12-04 | 39.03 | $39.06 | 176803 |
| 2023-12-01 | 38.98 | $39.14 | 150639 |
| 2023-11-30 | 38.90 | $37.99 | 174316 |
| 2023-11-29 | 39.16 | $37.97 | 150304 |
| 2023-11-28 | 39.48 | $38.51 | 105600 |
| 2023-11-27 | 39.69 | $38.66 | 116218 |
| 2023-11-24 | 39.89 | $39.99 | 68100 |
| 2023-11-22 | 39.71 | $39.22 | 151300 |
| 2023-11-21 | 39.72 | $39.44 | 141038 |
| 2023-11-20 | 39.65 | $39.26 | 158900 |
| 2023-11-17 | 39.61 | $39.94 | 151300 |
| 2023-11-16 | 39.34 | $38.75 | 171439 |
| 2023-11-15 | 39.38 | $39.83 | 191500 |
| 2023-11-14 | 39.07 | $38.90 | 298724 |
| 2023-11-13 | 38.98 | $38.16 | 176110 |
| 2023-11-10 | 39.10 | $38.85 | 156040 |
| 2023-11-09 | 39.02 | $38.63 | 104014 |
| 2023-11-08 | 38.98 | $39.05 | 117600 |
| 2023-11-07 | 38.79 | $38.50 | 143722 |
| 2023-11-06 | 38.73 | $39.38 | 168148 |
| 2023-11-03 | 38.36 | $39.44 | 195100 |
| 2023-11-02 | 37.89 | $39.43 | 150900 |
| 2023-11-01 | 37.32 | $38.33 | 167314 |
| 2023-10-31 | 36.98 | $36.90 | 272400 |
| 2023-10-30 | 37.02 | $37.20 | 152500 |
| 2023-10-27 | 36.97 | $37.22 | 145000 |
| 2023-10-26 | 36.91 | $37.24 | 132200 |
| 2023-10-25 | 36.85 | $37.17 | 153200 |
| 2023-10-24 | 36.79 | $37.20 | 167104 |
| 2023-10-23 | 36.72 | $37.05 | 224513 |
| 2023-10-20 | 36.70 | $37.13 | 186900 |
| 2023-10-19 | 36.65 | $36.91 | 196346 |
| 2023-10-18 | 36.68 | $36.89 | 231910 |
| 2023-10-17 | 36.73 | $36.92 | 257035 |
| 2023-10-16 | 36.79 | $37.49 | 176821 |
| 2023-10-13 | 36.70 | $37.13 | 173211 |
| 2023-10-12 | 36.72 | $37.46 | 147604 |
| 2023-10-11 | 36.65 | $37.50 | 204000 |
| 2023-10-10 | 36.58 | $36.55 | 221200 |
| 2023-10-09 | 36.81 | $37.50 | 245713 |
| 2023-10-06 | 36.80 | $36.98 | 180400 |
| 2023-10-05 | 36.98 | $37.23 | 232901 |
| 2023-10-04 | 37.13 | $37.96 | 223333 |
| 2023-10-03 | 37.11 | $38.45 | 157800 |
| 2023-10-02 | 36.95 | $38.11 | 262325 |
| 2023-09-29 | 36.89 | $38.14 | 207930 |
| 2023-09-28 | 36.83 | $38.37 | 262648 |
| 2023-09-27 | 36.71 | $38.67 | 291308 |
| 2023-09-26 | 36.50 | $37.38 | 339146 |
| 2023-09-25 | 36.69 | $36.17 | 519022 |
| 2023-09-22 | 37.33 | $33.80 | 1.4M |
| 2023-09-21 | 38.90 | $38.95 | 478500 |
| 2023-09-20 | 39.20 | $39.40 | 250852 |
| 2023-09-19 | 39.44 | $38.92 | 327600 |
| 2023-09-18 | 39.91 | $38.66 | 261001 |
| 2023-09-15 | 40.58 | $39.70 | 1.0M |
| 2023-09-14 | 41.08 | $41.80 | 227100 |
| 2023-09-13 | 41.04 | $41.79 | 261240 |
| 2023-09-12 | 41.01 | $41.37 | 158600 |
| 2023-09-11 | 41.12 | $41.46 | 170818 |
| 2023-09-08 | 41.24 | $40.64 | 153900 |
| 2023-09-07 | 41.66 | $40.82 | 217300 |
| 2023-09-06 | 42.12 | $40.91 | 159900 |
| 2023-09-05 | 42.67 | $40.90 | 231505 |
| 2023-09-01 | 43.34 | $42.93 | 188332 |
| 2023-08-31 | 43.51 | $43.45 | 234700 |
| 2023-08-30 | 43.56 | $43.09 | 187513 |
| 2023-08-29 | 43.73 | $43.89 | 152800 |
| 2023-08-28 | 43.68 | $43.87 | 145845 |
| 2023-08-25 | 43.63 | $43.84 | 159800 |
| 2023-08-24 | 43.57 | $43.25 | 192110 |
| 2023-08-23 | 43.68 | $43.41 | 133500 |
| 2023-08-22 | 43.76 | $43.00 | 165569 |
| 2023-08-21 | 43.99 | $42.76 | 188108 |
| 2023-08-18 | 44.33 | $43.42 | 201600 |
| 2023-08-17 | 44.53 | $42.38 | 234800 |
| 2023-08-16 | 45.09 | $43.52 | 211500 |
| 2023-08-15 | 45.39 | $44.78 | 202233 |
| 2023-08-14 | 45.34 | $45.18 | 187509 |
| 2023-08-11 | 45.14 | $45.81 | 232510 |
| 2023-08-10 | 44.67 | $44.22 | 183600 |
| 2023-08-09 | 44.58 | $43.61 | 205600 |
| 2023-08-08 | 44.65 | $43.78 | 231934 |
| 2023-08-07 | 44.66 | $44.20 | 236537 |
| 2023-08-04 | 44.51 | $43.98 | 206000 |
| 2023-08-03 | 44.38 | $43.78 | 154800 |
| 2023-08-02 | 44.26 | $43.59 | 201900 |
| 2023-08-01 | 44.16 | $44.00 | 243049 |
| 2023-07-31 | 43.88 | $43.19 | 243200 |
| 2023-07-28 | 43.76 | $43.45 | 187305 |
| 2023-07-27 | 43.52 | $44.35 | 239856 |
| 2023-07-26 | 42.92 | $43.80 | 233928 |
| 2023-07-25 | 42.34 | $42.73 | 305900 |
| 2023-07-24 | 41.96 | $43.43 | 208125 |
| 2023-07-21 | 41.25 | $44.35 | 762732 |
| 2023-07-20 | 40.09 | $39.78 | 146136 |
| 2023-07-19 | 40.11 | $40.47 | 113700 |
| 2023-07-18 | 39.92 | $41.37 | 102700 |
| 2023-07-17 | 39.40 | $41.18 | 146700 |
| 2023-07-14 | 38.82 | $40.15 | 120352 |
| 2023-07-13 | 38.45 | $39.63 | 75100 |
| 2023-07-12 | 38.17 | $39.00 | 112509 |
| 2023-07-11 | 38.04 | $38.92 | 84218 |
| 2023-07-10 | 37.91 | $38.73 | 131800 |
| 2023-07-07 | 37.83 | $38.50 | 174800 |
| 2023-07-06 | 37.82 | $38.28 | 105800 |
| 2023-07-05 | 37.89 | $38.58 | 140300 |
| 2023-07-03 | 37.90 | $38.85 | 52400 |
| 2023-06-30 | 37.83 | $38.89 | 88863 |
| 2023-06-29 | 37.76 | $38.98 | 94300 |
| 2023-06-28 | 37.67 | $38.42 | 96005 |
| 2023-06-27 | 37.75 | $37.78 | 121900 |
| 2023-06-26 | 38.06 | $37.51 | 126200 |
| 2023-06-23 | 38.56 | $37.14 | 383103 |
| 2023-06-22 | 39.29 | $38.31 | 117500 |
| 2023-06-21 | 39.83 | $39.36 | 116700 |
| 2023-06-20 | 40.16 | $39.60 | 142600 |
| 2023-06-16 | 40.49 | $39.23 | 622600 |
| 2023-06-15 | 41.02 | $38.92 | 203038 |
| 2023-06-14 | 41.76 | $39.31 | 197400 |
| 2023-06-13 | 42.54 | $40.59 | 177627 |
| 2023-06-12 | 43.07 | $40.75 | 140608 |
| 2023-06-09 | 43.65 | $42.36 | 90300 |
| 2023-06-08 | 43.83 | $42.70 | 128600 |
| 2023-06-07 | 43.92 | $43.40 | 157200 |
| 2023-06-06 | 43.79 | $42.93 | 197926 |
| 2023-06-05 | 43.75 | $42.08 | 145723 |
| 2023-06-02 | 43.95 | $43.87 | 191132 |
| 2023-06-01 | 43.59 | $43.27 | 150833 |
| 2023-05-31 | 43.32 | $42.48 | 274700 |
| 2023-05-30 | 43.21 | $42.07 | 288696 |
| 2023-05-26 | 43.18 | $42.01 | 183043 |
| 2023-05-25 | 43.14 | $42.27 | 155400 |
| 2023-05-24 | 42.96 | $42.27 | 276807 |
| 2023-05-23 | 42.72 | $42.37 | 162400 |
| 2023-05-22 | 42.37 | $42.28 | 197700 |
| 2023-05-19 | 41.93 | $42.42 | 153821 |
| 2023-05-18 | 41.32 | $41.71 | 159851 |
| 2023-05-17 | 40.78 | $41.05 | 234831 |
| 2023-05-16 | 40.31 | $40.27 | 162935 |
| 2023-05-15 | 39.96 | $41.18 | 169400 |
| 2023-05-12 | 39.22 | $40.19 | 124136 |
| 2023-05-11 | 38.61 | $39.47 | 143800 |
| 2023-05-10 | 38.09 | $38.97 | 150400 |
| 2023-05-09 | 37.60 | $37.84 | 153400 |
| 2023-05-08 | 37.35 | $37.75 | 115400 |
| 2023-05-05 | 37.08 | $37.41 | 138500 |
| 2023-05-04 | 36.84 | $36.13 | 149500 |
| 2023-05-03 | 36.96 | $35.77 | 197704 |
| 2023-05-02 | 37.21 | $35.81 | 236300 |
| 2023-05-01 | 37.50 | $38.54 | 148201 |
| 2023-04-28 | 36.98 | $38.47 | 220600 |
| 2023-04-27 | 36.37 | $37.39 | 151600 |
| 2023-04-26 | 35.96 | $36.57 | 150100 |
| 2023-04-25 | 35.74 | $36.69 | 137300 |
| 2023-04-24 | 35.43 | $36.62 | 112000 |
| 2023-04-21 | 35.09 | $36.32 | 127000 |
| 2023-04-20 | 34.78 | $36.32 | 146500 |
| 2023-04-19 | 34.42 | $35.92 | 126130 |
| 2023-04-18 | 34.13 | $35.45 | 160132 |
| 2023-04-17 | 33.95 | $36.01 | 145204 |
| 2023-04-14 | 33.58 | $35.38 | 132800 |
| 2023-04-13 | 33.35 | $35.26 | 220635 |
| 2023-04-12 | 33.15 | $35.11 | 122100 |
| 2023-04-11 | 32.99 | $35.41 | 171808 |
| 2023-04-10 | 32.75 | $35.16 | 171200 |
| 2023-04-06 | 32.58 | $34.97 | 174800 |
| 2023-04-05 | 32.47 | $34.68 | 187524 |
| 2023-04-04 | 32.50 | $34.02 | 215230 |
| 2023-04-03 | 32.79 | $35.00 | 245300 |
| 2023-03-31 | 32.90 | $34.22 | 227524 |
| 2023-03-30 | 33.33 | $33.28 | 191800 |
| 2023-03-29 | 34.22 | $33.72 | 313922 |
| 2023-03-28 | 35.23 | $32.17 | 391700 |
| 2023-03-27 | 36.99 | $32.70 | 364600 |
| 2023-03-24 | 39.02 | $32.12 | 1.1M |
| 2023-03-23 | 41.71 | $41.32 | 180800 |
| 2023-03-22 | 42.09 | $42.30 | 108943 |
| 2023-03-21 | 42.26 | $43.45 | 206000 |
| 2023-03-20 | 42.13 | $43.07 | 187040 |
| 2023-03-17 | 42.09 | $42.18 | 550502 |
| 2023-03-16 | 42.35 | $42.72 | 164668 |
| 2023-03-15 | 42.52 | $41.79 | 190500 |
| 2023-03-14 | 43.02 | $42.51 | 126722 |
| 2023-03-13 | 43.43 | $41.81 | 175247 |
| 2023-03-10 | 44.15 | $42.83 | 251600 |
| 2023-03-09 | 44.72 | $43.68 | 89200 |
| 2023-03-08 | 45.14 | $44.04 | 105400 |
| 2023-03-07 | 45.54 | $44.26 | 91900 |
| 2023-03-06 | 45.95 | $44.20 | 175900 |
| 2023-03-03 | 46.47 | $46.69 | 165417 |
| 2023-03-02 | 46.30 | $46.65 | 188200 |
| 2023-03-01 | 46.10 | $46.43 | 112305 |
| 2023-02-28 | 45.91 | $45.61 | 263926 |
| 2023-02-27 | 45.93 | $46.02 | 114237 |
| 2023-02-24 | 45.82 | $45.40 | 107200 |
| 2023-02-23 | 45.86 | $45.53 | 119238 |
| 2023-02-22 | 45.87 | $45.23 | 173748 |
| 2023-02-21 | 45.95 | $44.88 | 134700 |
| 2023-02-17 | 46.16 | $45.83 | 151100 |
| 2023-02-16 | 46.08 | $45.38 | 143843 |
| 2023-02-15 | 46.12 | $45.94 | 109908 |
| 2023-02-14 | 45.97 | $45.48 | 108500 |
| 2023-02-13 | 45.92 | $45.51 | 114100 |
| 2023-02-10 | 45.82 | $45.11 | 105100 |
| 2023-02-09 | 45.81 | $45.53 | 104217 |
| 2023-02-08 | 45.64 | $45.08 | 117500 |
| 2023-02-07 | 45.55 | $45.36 | 118541 |
| 2023-02-06 | 45.34 | $44.88 | 183000 |
| 2023-02-03 | 45.20 | $45.19 | 175700 |
| 2023-02-02 | 44.92 | $45.42 | 214007 |
| 2023-02-01 | 44.47 | $45.03 | 206100 |
| 2023-01-31 | 44.04 | $44.24 | 222000 |
| 2023-01-30 | 43.74 | $42.93 | 128600 |
| 2023-01-27 | 43.76 | $43.20 | 101830 |
| 2023-01-26 | 43.69 | $43.52 | 96919 |
| 2023-01-25 | 43.48 | $43.37 | 94600 |
| 2023-01-24 | 43.26 | $43.24 | 89800 |
| 2023-01-23 | 43.00 | $43.09 | 96609 |
| 2023-01-20 | 42.72 | $43.00 | 136903 |
| 2023-01-19 | 42.38 | $42.02 | 133600 |
| 2023-01-18 | 42.26 | $41.71 | 119913 |
| 2023-01-17 | 42.20 | $42.72 | 149500 |
| 2023-01-13 | 41.79 | $42.79 | 124500 |
| 2023-01-12 | 41.25 | $41.62 | 139200 |
| 2023-01-11 | 40.94 | $41.33 | 123400 |
| 2023-01-10 | 40.65 | $40.98 | 290800 |
| 2023-01-09 | 40.40 | $40.44 | 129800 |
| 2023-01-06 | 40.25 | $40.82 | 149018 |
| 2023-01-05 | 39.93 | $40.48 | 149300 |
| 2023-01-04 | 39.65 | $40.33 | 161018 |
| 2023-01-03 | 39.35 | $40.09 | 143200 |
| 2022-12-30 | 39.06 | $39.46 | 125900 |
| 2022-12-29 | 38.89 | $39.76 | 114100 |
| 2022-12-28 | 38.59 | $38.98 | 129207 |
| 2022-12-27 | 38.48 | $39.72 | 147900 |
| 2022-12-23 | 38.10 | $39.61 | 126728 |
| 2022-12-22 | 37.69 | $39.31 | 153400 |
| 2022-12-21 | 37.28 | $39.40 | 241500 |
| 2022-12-20 | 36.76 | $38.10 | 414100 |
| 2022-12-19 | 36.56 | $37.00 | 467327 |
| 2022-12-16 | 36.68 | $36.98 | 1.3M |
| 2022-12-15 | 36.84 | $35.00 | 371892 |
| 2022-12-14 | 37.68 | $36.44 | 264326 |
| 2022-12-13 | 38.26 | $37.24 | 280694 |
| 2022-12-12 | 38.72 | $38.07 | 198700 |
| 2022-12-09 | 39.01 | $37.09 | 286128 |
| 2022-12-08 | 39.69 | $37.81 | 117430 |
| 2022-12-07 | 40.28 | $38.71 | 106621 |
| 2022-12-06 | 40.70 | $39.18 | 98600 |
| 2022-12-05 | 41.06 | $39.67 | 133927 |
| 2022-12-02 | 41.32 | $40.11 | 152300 |
| 2022-12-01 | 41.49 | $39.87 | 97801 |
| 2022-11-30 | 41.75 | $41.12 | 186500 |
| 2022-11-29 | 41.64 | $40.65 | 164610 |
| 2022-11-28 | 41.64 | $40.69 | 133200 |
| 2022-11-25 | 41.60 | $41.42 | 191917 |
| 2022-11-23 | 41.30 | $41.91 | 229004 |
| 2022-11-22 | 40.75 | $39.61 | 344317 |
| 2022-11-21 | 40.78 | $39.75 | 161740 |
| 2022-11-18 | 40.75 | $40.00 | 210900 |
| 2022-11-17 | 40.61 | $39.91 | 283600 |
| 2022-11-16 | 40.43 | $39.79 | 215704 |
| 2022-11-15 | 40.24 | $39.47 | 241300 |
| 2022-11-14 | 40.07 | $39.19 | 257200 |
| 2022-11-11 | 39.92 | $39.49 | 231906 |
| 2022-11-10 | 39.63 | $39.00 | 244923 |
| 2022-11-09 | 39.39 | $37.88 | 191100 |
| 2022-11-08 | 39.44 | $38.47 | 149627 |
| 2022-11-07 | 39.27 | $39.21 | 259933 |
| 2022-11-04 | 38.81 | $38.15 | 272230 |
| 2022-11-03 | 38.56 | $37.37 | 237028 |
| 2022-11-02 | 38.47 | $37.65 | 177500 |
| 2022-11-01 | 38.25 | $38.62 | 174030 |
| 2022-10-31 | 37.65 | $38.14 | 167111 |
| 2022-10-28 | 37.05 | $37.93 | 195705 |
| 2022-10-27 | 36.36 | $37.92 | 213100 |
| 2022-10-26 | 35.51 | $38.47 | 290400 |
| 2022-10-25 | 34.29 | $38.28 | 411900 |
| 2022-10-24 | 32.87 | $37.13 | 535333 |
| 2022-10-21 | 31.51 | $33.63 | 151126 |
| 2022-10-20 | 30.98 | $32.68 | 135825 |
| 2022-10-19 | 30.65 | $32.66 | 138249 |
| 2022-10-18 | 30.30 | $32.67 | 146900 |
| 2022-10-17 | 29.89 | $32.57 | 161100 |
| 2022-10-14 | 29.47 | $32.14 | 136100 |
| 2022-10-13 | 29.14 | $32.29 | 153800 |
| 2022-10-12 | 28.74 | $31.72 | 136400 |
| 2022-10-11 | 28.49 | $31.27 | 225333 |
| 2022-10-10 | 28.38 | $31.50 | 248900 |
| 2022-10-07 | 28.25 | $31.95 | 390644 |
| 2022-10-06 | 28.02 | $31.21 | 259700 |
| 2022-10-05 | 28.05 | $31.03 | 293600 |
| 2022-10-04 | 28.23 | $30.44 | 346841 |
| 2022-10-03 | 28.72 | $29.48 | 382700 |
| 2022-09-30 | 29.70 | $30.76 | 500124 |
| 2022-09-29 | 30.58 | $30.24 | 512022 |
| 2022-09-28 | 31.90 | $29.08 | 588100 |
| 2022-09-27 | 33.95 | $29.76 | 584563 |
| 2022-09-26 | 36.30 | $30.82 | 801014 |
| 2022-09-23 | 38.88 | $33.42 | 790617 |
| 2022-09-22 | 41.25 | $40.34 | 296216 |
| 2022-09-21 | 41.97 | $41.77 | 150300 |
| 2022-09-20 | 42.42 | $42.52 | 307108 |
| 2022-09-19 | 42.75 | $42.27 | 265600 |
| 2022-09-16 | 43.25 | $42.24 | 681400 |
| 2022-09-15 | 43.88 | $41.99 | 311318 |
| 2022-09-14 | 44.75 | $43.52 | 310500 |
| 2022-09-13 | 45.33 | $44.30 | 277200 |
| 2022-09-12 | 45.79 | $45.11 | 140525 |
| 2022-09-09 | 46.10 | $45.21 | 91225 |
| 2022-09-08 | 46.44 | $45.76 | 127945 |
| 2022-09-07 | 46.68 | $46.03 | 200351 |
| 2022-09-06 | 46.87 | $46.57 | 215235 |
| 2022-09-02 | 46.93 | $47.41 | 215600 |
| 2022-09-01 | 46.72 | $47.20 | 194700 |
| 2022-08-31 | 46.52 | $45.91 | 215818 |
| 2022-08-30 | 46.68 | $46.19 | 205800 |
| 2022-08-29 | 46.77 | $46.70 | 158048 |
| 2022-08-26 | 46.71 | $46.88 | 166700 |
| 2022-08-25 | 46.56 | $46.63 | 170000 |
| 2022-08-24 | 46.44 | $45.24 | 127000 |
| 2022-08-23 | 46.72 | $44.89 | 147641 |
| 2022-08-22 | 47.15 | $45.50 | 132706 |
| 2022-08-19 | 47.46 | $45.60 | 148831 |
| 2022-08-18 | 47.77 | $44.97 | 167808 |
| 2022-08-17 | 48.33 | $45.89 | 130210 |
| 2022-08-16 | 48.67 | $47.05 | 160106 |
| 2022-08-15 | 48.69 | $47.10 | 160100 |
| 2022-08-12 | 48.64 | $47.15 | 199632 |
| 2022-08-11 | 48.53 | $46.86 | 113241 |
| 2022-08-10 | 48.43 | $47.00 | 263100 |
| 2022-08-09 | 48.21 | $46.19 | 167649 |
| 2022-08-08 | 48.14 | $45.70 | 182300 |
| 2022-08-05 | 48.16 | $46.41 | 155100 |
| 2022-08-04 | 47.89 | $46.14 | 215201 |
| 2022-08-03 | 47.60 | $45.69 | 232700 |
| 2022-08-02 | 47.31 | $46.37 | 307700 |
| 2022-08-01 | 46.69 | $47.55 | 237428 |
| 2022-07-29 | 45.49 | $47.07 | 222418 |
| 2022-07-28 | 44.12 | $46.89 | 215000 |
| 2022-07-27 | 42.46 | $46.09 | 333400 |
| 2022-07-26 | 40.64 | $44.84 | 373308 |
| 2022-07-25 | 38.79 | $42.98 | 374814 |
| 2022-07-22 | 37.09 | $41.66 | 327600 |
| 2022-07-21 | 35.44 | $36.89 | 138721 |
| 2022-07-20 | 34.93 | $36.35 | 113200 |
| 2022-07-19 | 34.48 | $35.42 | 109900 |
| 2022-07-18 | 34.23 | $34.47 | 80400 |
| 2022-07-15 | 34.23 | $34.83 | 86207 |
| 2022-07-14 | 34.13 | $34.04 | 41134 |
| 2022-07-13 | 34.27 | $34.01 | 46506 |
| 2022-07-12 | 34.45 | $34.17 | 59400 |
| 2022-07-11 | 34.63 | $34.05 | 55700 |
| 2022-07-08 | 34.90 | $34.09 | 62100 |
| 2022-07-07 | 35.21 | $34.66 | 83200 |
| 2022-07-06 | 35.42 | $34.68 | 80636 |
| 2022-07-05 | 35.67 | $35.42 | 132027 |
| 2022-07-01 | 35.74 | $36.32 | 116400 |
| 2022-06-30 | 35.55 | $35.97 | 148800 |
| 2022-06-29 | 35.42 | $35.73 | 97600 |
| 2022-06-28 | 35.35 | $35.72 | 87200 |
| 2022-06-27 | 35.27 | $35.87 | 85406 |
| 2022-06-24 | 35.13 | $35.52 | 180000 |
| 2022-06-23 | 35.07 | $35.34 | 78122 |
| 2022-06-22 | 35.07 | $35.24 | 122203 |
| 2022-06-21 | 35.10 | $35.56 | 99308 |
| 2022-06-17 | 35.06 | $35.42 | 309113 |
| 2022-06-16 | 35.05 | $34.52 | 137500 |
| 2022-06-15 | 35.34 | $35.10 | 119800 |
| 2022-06-14 | 35.51 | $34.50 | 95640 |
| 2022-06-13 | 35.92 | $34.35 | 92800 |
| 2022-06-10 | 36.48 | $35.63 | 67934 |
| 2022-06-09 | 36.75 | $35.82 | 62500 |
| 2022-06-08 | 37.02 | $36.26 | 68838 |
| 2022-06-07 | 37.21 | $36.77 | 64204 |
| 2022-06-06 | 37.27 | $36.83 | 87611 |
| 2022-06-03 | 37.33 | $37.11 | 88623 |
| 2022-06-02 | 37.31 | $37.53 | 63744 |
| 2022-06-01 | 37.14 | $37.25 | 121146 |
| 2022-05-31 | 37.03 | $37.53 | 236900 |
| 2022-05-27 | 36.80 | $37.78 | 64600 |
| 2022-05-26 | 36.44 | $37.01 | 97000 |
| 2022-05-25 | 36.26 | $37.29 | 129100 |
| 2022-05-24 | 35.94 | $36.66 | 111418 |
| 2022-05-23 | 35.76 | $35.90 | 106200 |
| 2022-05-20 | 35.80 | $34.93 | 110800 |
| 2022-05-19 | 36.15 | $35.81 | 283100 |
| 2022-05-18 | 36.32 | $37.29 | 167400 |
| 2022-05-17 | 36.06 | $37.22 | 92400 |
| 2022-05-16 | 35.77 | $36.86 | 135820 |
| 2022-05-13 | 35.54 | $36.53 | 91700 |
| 2022-05-12 | 35.39 | $36.11 | 87701 |
| 2022-05-11 | 35.34 | $35.82 | 75400 |
| 2022-05-10 | 35.40 | $35.78 | 92229 |
| 2022-05-09 | 35.51 | $35.55 | 136924 |
| 2022-05-06 | 35.72 | $35.17 | 82600 |
| 2022-05-05 | 36.12 | $35.88 | 101000 |
| 2022-05-04 | 36.41 | $36.88 | 81400 |
| 2022-05-03 | 36.45 | $36.52 | 87700 |
| 2022-05-02 | 36.63 | $36.77 | 140500 |
| 2022-04-29 | 36.79 | $36.85 | 150502 |
| 2022-04-28 | 36.98 | $37.21 | 92129 |
| 2022-04-27 | 37.11 | $36.95 | 110200 |
| 2022-04-26 | 37.36 | $36.73 | 112700 |
| 2022-04-25 | 37.76 | $37.25 | 106105 |
| 2022-04-22 | 38.09 | $37.30 | 75900 |
| 2022-04-21 | 38.49 | $38.52 | 79331 |
| 2022-04-20 | 38.60 | $38.46 | 104929 |
| 2022-04-19 | 38.76 | $38.50 | 143213 |
| 2022-04-18 | 38.96 | $39.03 | 72024 |
| 2022-04-14 | 39.04 | $39.69 | 321400 |
| 2022-04-13 | 38.93 | $39.37 | 152737 |
| 2022-04-12 | 38.92 | $38.82 | 94400 |
| 2022-04-11 | 39.08 | $38.20 | 113539 |
| 2022-04-08 | 39.49 | $39.41 | 170300 |
| 2022-04-07 | 39.61 | $39.56 | 175319 |
| 2022-04-06 | 39.72 | $39.59 | 199241 |
| 2022-04-05 | 39.84 | $39.71 | 136701 |
| 2022-04-04 | 39.97 | $40.20 | 103901 |
| 2022-04-01 | 39.97 | $40.88 | 143500 |
| 2022-03-31 | 39.76 | $40.28 | 121700 |
| 2022-03-30 | 39.71 | $41.15 | 123000 |
| 2022-03-29 | 39.38 | $41.29 | 177300 |
| 2022-03-28 | 38.94 | $40.30 | 148618 |
| 2022-03-25 | 38.74 | $40.13 | 148123 |
| 2022-03-24 | 38.57 | $38.81 | 110500 |
| 2022-03-23 | 38.80 | $38.10 | 230620 |
| 2022-03-22 | 39.32 | $38.02 | 226100 |
| 2022-03-21 | 40.00 | $37.28 | 255800 |
| 2022-03-18 | 41.07 | $37.66 | 736304 |
| 2022-03-17 | 42.26 | $42.34 | 237022 |
| 2022-03-16 | 42.23 | $42.61 | 150200 |
| 2022-03-15 | 42.10 | $42.72 | 84815 |
| 2022-03-14 | 41.92 | $41.98 | 81800 |
| 2022-03-11 | 41.92 | $41.88 | 76400 |
| 2022-03-10 | 41.96 | $41.49 | 106600 |
| 2022-03-09 | 42.14 | $41.43 | 76402 |
| 2022-03-08 | 42.36 | $41.61 | 92800 |
| 2022-03-07 | 42.58 | $42.26 | 84131 |
| 2022-03-04 | 42.64 | $42.66 | 106834 |
| 2022-03-03 | 42.57 | $43.01 | 94500 |
| 2022-03-02 | 42.38 | $42.91 | 107900 |
| 2022-03-01 | 42.16 | $41.41 | 245047 |
| 2022-02-28 | 42.38 | $42.08 | 216200 |
| 2022-02-25 | 42.42 | $42.14 | 96100 |
| 2022-02-24 | 42.45 | $41.64 | 120600 |
| 2022-02-23 | 42.63 | $42.24 | 120830 |
| 2022-02-22 | 42.66 | $42.64 | 283300 |
| 2022-02-18 | 42.56 | $43.01 | 162700 |
| 2022-02-17 | 42.31 | $42.85 | 98900 |
| 2022-02-16 | 42.04 | $43.55 | 143943 |
| 2022-02-15 | 41.50 | $42.99 | 109337 |
| 2022-02-14 | 41.01 | $41.71 | 139500 |
| 2022-02-11 | 40.81 | $41.13 | 89300 |
| 2022-02-10 | 40.76 | $40.61 | 88830 |
| 2022-02-09 | 40.86 | $41.10 | 60000 |
| 2022-02-08 | 40.84 | $41.42 | 65600 |
| 2022-02-07 | 40.70 | $40.90 | 63500 |
| 2022-02-04 | 40.71 | $40.88 | 137933 |
| 2022-02-03 | 40.72 | $40.30 | 60548 |
| 2022-02-02 | 40.92 | $40.78 | 97800 |
| 2022-02-01 | 41.02 | $41.25 | 161428 |
| 2022-01-31 | 40.98 | $41.02 | 105400 |
| 2022-01-28 | 41.01 | $40.60 | 83049 |
| 2022-01-27 | 41.19 | $40.24 | 94039 |
| 2022-01-26 | 41.51 | $40.75 | 171100 |
| 2022-01-25 | 41.73 | $40.86 | 109739 |
| 2022-01-24 | 41.96 | $41.73 | 140400 |
| 2022-01-21 | 41.96 | $40.94 | 119500 |
| 2022-01-20 | 42.20 | $40.53 | 104348 |
| 2022-01-19 | 42.61 | $40.82 | 98700 |
| 2022-01-18 | 43.00 | $41.67 | 106900 |
| 2022-01-14 | 43.19 | $43.01 | 96300 |
| 2022-01-13 | 42.98 | $43.04 | 171347 |
| 2022-01-12 | 42.69 | $42.43 | 88242 |
| 2022-01-11 | 42.51 | $42.69 | 101820 |
| 2022-01-10 | 42.18 | $42.34 | 126942 |
| 2022-01-07 | 41.88 | $42.14 | 103149 |
| 2022-01-06 | 41.55 | $42.57 | 178200 |
| 2022-01-05 | 41.00 | $40.96 | 91300 |
| 2022-01-04 | 40.82 | $40.78 | 108300 |
| 2022-01-03 | 40.65 | $40.53 | 100039 |
| 2021-12-31 | 40.50 | $39.96 | 66140 |
| 2021-12-30 | 40.49 | $40.57 | 56817 |
| 2021-12-29 | 40.27 | $40.64 | 48309 |
| 2021-12-28 | 39.97 | $41.01 | 60118 |
| 2021-12-27 | 39.47 | $40.85 | 107000 |
| 2021-12-23 | 38.90 | $40.42 | 105842 |
| 2021-12-22 | 38.33 | $40.28 | 67444 |
| 2021-12-21 | 37.69 | $38.94 | 113910 |
| 2021-12-20 | 37.33 | $38.42 | 191803 |
| 2021-12-17 | 37.05 | $38.05 | 761600 |
| 2021-12-16 | 36.84 | $35.78 | 144500 |
| 2021-12-15 | 37.31 | $37.16 | 193334 |
| 2021-12-14 | 37.46 | $37.06 | 122903 |
| 2021-12-13 | 37.66 | $36.63 | 107600 |
| 2021-12-10 | 38.05 | $37.84 | 61400 |
| 2021-12-09 | 38.15 | $37.98 | 48900 |
| 2021-12-08 | 38.21 | $38.73 | 60202 |
| 2021-12-07 | 38.06 | $38.70 | 76100 |
| 2021-12-06 | 37.88 | $38.45 | 97315 |
| 2021-12-03 | 37.73 | $37.49 | 107631 |
| 2021-12-02 | 37.87 | $37.64 | 79200 |
| 2021-12-01 | 37.98 | $36.77 | 108920 |
| 2021-11-30 | 38.39 | $37.64 | 168912 |
| 2021-11-29 | 38.62 | $37.85 | 92300 |
| 2021-11-26 | 38.82 | $37.54 | 87800 |
| 2021-11-24 | 39.15 | $39.20 | 73139 |
| 2021-11-23 | 39.02 | $39.37 | 83800 |
| 2021-11-22 | 38.80 | $38.79 | 107014 |
| 2021-11-19 | 38.71 | $38.00 | 79240 |
| 2021-11-18 | 38.83 | $38.25 | 111709 |
| 2021-11-17 | 38.89 | $37.96 | 99000 |
| 2021-11-16 | 39.05 | $38.31 | 67707 |
| 2021-11-15 | 39.11 | $38.45 | 108541 |
| 2021-11-12 | 39.13 | $38.64 | 55600 |
| 2021-11-11 | 39.07 | $38.81 | 60933 |
| 2021-11-10 | 38.93 | $38.57 | 85716 |
| 2021-11-09 | 38.81 | $38.87 | 71207 |
| 2021-11-08 | 38.56 | $39.22 | 93500 |
| 2021-11-05 | 38.13 | $39.30 | 112600 |
| 2021-11-04 | 37.57 | $38.52 | 112200 |
| 2021-11-03 | 37.11 | $38.34 | 122014 |
| 2021-11-02 | 36.60 | $37.35 | 103015 |
| 2021-11-01 | 36.29 | $37.22 | 129600 |
| 2021-10-29 | 35.95 | $36.19 | 126200 |
| 2021-10-28 | 35.85 | $35.99 | 75200 |
| 2021-10-27 | 35.79 | $35.61 | 123046 |
| 2021-10-26 | 35.84 | $35.89 | 71219 |
| 2021-10-25 | 35.81 | $35.92 | 96717 |
| 2021-10-22 | 35.76 | $35.27 | 56237 |
| 2021-10-21 | 35.90 | $35.33 | 98524 |
| 2021-10-20 | 36.05 | $35.36 | 78800 |
| 2021-10-19 | 36.21 | $35.26 | 79607 |
| 2021-10-18 | 36.44 | $35.03 | 85939 |
| 2021-10-15 | 36.78 | $35.57 | 107700 |
| 2021-10-14 | 37.01 | $36.26 | 61900 |
| 2021-10-13 | 37.05 | $35.91 | 65344 |
| 2021-10-12 | 37.21 | $36.55 | 63941 |
| 2021-10-11 | 37.17 | $36.45 | 62800 |
| 2021-10-08 | 37.14 | $36.65 | 72100 |
| 2021-10-07 | 37.03 | $37.06 | 105300 |
| 2021-10-06 | 36.74 | $36.97 | 119200 |
| 2021-10-05 | 36.39 | $37.04 | 108100 |
| 2021-10-04 | 35.94 | $36.95 | 114600 |
| 2021-10-01 | 35.39 | $36.58 | 247337 |
| 2021-09-30 | 34.84 | $35.65 | 146200 |
| 2021-09-29 | 34.45 | $35.39 | 116242 |
| 2021-09-28 | 34.04 | $34.46 | 160700 |
| 2021-09-27 | 33.85 | $34.51 | 172300 |
| 2021-09-24 | 33.59 | $33.20 | 226701 |
| 2021-09-23 | 33.69 | $33.93 | 110700 |
| 2021-09-22 | 33.57 | $33.63 | 96000 |
| 2021-09-21 | 33.53 | $33.06 | 113600 |
| 2021-09-20 | 33.66 | $33.01 | 130749 |
| 2021-09-17 | 33.83 | $34.25 | 629105 |
| 2021-09-16 | 33.65 | $33.67 | 118143 |
| 2021-09-15 | 33.61 | $34.24 | 125842 |
| 2021-09-14 | 33.38 | $33.29 | 126611 |
| 2021-09-13 | 33.40 | $33.21 | 117222 |
| 2021-09-10 | 33.45 | $32.76 | 108248 |
| 2021-09-09 | 33.65 | $33.22 | 111900 |
| 2021-09-08 | 33.75 | $33.43 | 105600 |
| 2021-09-07 | 33.81 | $34.74 | 154828 |
| 2021-09-03 | 33.47 | $33.45 | 128630 |
| 2021-09-02 | 33.46 | $33.62 | 91033 |
| 2021-09-01 | 33.40 | $33.48 | 83700 |
| 2021-08-31 | 33.37 | $33.24 | 92005 |
| 2021-08-30 | 33.42 | $33.17 | 81000 |
| 2021-08-27 | 33.50 | $33.68 | 129006 |
| 2021-08-26 | 33.43 | $33.26 | 105027 |
| 2021-08-25 | 33.49 | $33.71 | 99600 |
| 2021-08-24 | 33.43 | $33.71 | 155900 |
| 2021-08-23 | 33.35 | $33.80 | 204600 |
| 2021-08-20 | 33.23 | $33.90 | 98333 |
| 2021-08-19 | 33.06 | $33.10 | 127000 |
| 2021-08-18 | 33.12 | $32.89 | 96517 |
| 2021-08-17 | 33.26 | $33.20 | 94207 |
| 2021-08-16 | 33.34 | $33.48 | 52948 |
| 2021-08-13 | 33.36 | $33.26 | 44700 |
| 2021-08-12 | 33.47 | $33.38 | 76643 |
| 2021-08-11 | 33.56 | $33.58 | 82212 |
| 2021-08-10 | 33.63 | $33.95 | 57700 |
| 2021-08-09 | 33.59 | $34.24 | 72800 |
| 2021-08-06 | 33.47 | $34.54 | 68726 |
| 2021-08-05 | 33.24 | $34.37 | 115426 |
| 2021-08-04 | 33.03 | $33.53 | 155800 |
| 2021-08-03 | 33.04 | $33.68 | 152605 |
| 2021-08-02 | 33.04 | $33.66 | 133200 |
| 2021-07-30 | 33.05 | $33.61 | 108500 |
| 2021-07-29 | 33.11 | $33.56 | 86238 |
| 2021-07-28 | 33.21 | $33.72 | 89400 |
| 2021-07-27 | 33.30 | $33.69 | 120800 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
44.51
2026-07-24
Close Price
$43.15
Vol: 731415
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
17.93
Average
50.96
Maximum
82.11
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 44.51 | $43.15 | 731415 |
| 2026-07-23 | 60.43 | $46.44 | 507474 |
| 2026-07-22 | 60.10 | $46.36 | 261500 |
| 2026-07-21 | 62.90 | $46.81 | 376901 |
| 2026-07-20 | 61.26 | $46.38 | 249439 |
| 2026-07-17 | 64.94 | $46.96 | 337647 |
| 2026-07-16 | 63.39 | $46.53 | 316700 |
| 2026-07-15 | 64.39 | $46.69 | 221549 |
| 2026-07-14 | 64.76 | $46.75 | 267638 |
| 2026-07-13 | 63.65 | $46.41 | 198100 |
| 2026-07-10 | 60.60 | $45.53 | 214000 |
| 2026-07-09 | 59.27 | $45.17 | 305500 |
| 2026-07-08 | 59.80 | $45.27 | 267200 |
| 2026-07-07 | 59.77 | $45.26 | 330902 |
| 2026-07-06 | 64.70 | $46.20 | 329041 |
| 2026-07-02 | 65.85 | $46.41 | 216647 |
| 2026-07-01 | 71.20 | $47.34 | 288655 |
| 2026-06-30 | 67.60 | $46.00 | 320116 |
| 2026-06-29 | 68.20 | $46.10 | 388309 |
| 2026-06-26 | 67.96 | $46.01 | 811554 |
| 2026-06-25 | 61.44 | $43.93 | 350400 |
| 2026-06-24 | 57.32 | $42.89 | 305300 |
| 2026-06-23 | 55.49 | $42.47 | 308100 |
| 2026-06-22 | 55.82 | $42.53 | 270982 |
| 2026-06-18 | 57.41 | $42.83 | 1.3M |
| 2026-06-17 | 57.10 | $42.75 | 260400 |
| 2026-06-16 | 55.68 | $42.38 | 389253 |
| 2026-06-15 | 55.19 | $42.25 | 336031 |
| 2026-06-12 | 63.70 | $43.89 | 259220 |
| 2026-06-11 | 64.39 | $44.01 | 188300 |
| 2026-06-10 | 64.39 | $44.01 | 267400 |
| 2026-06-09 | 60.13 | $42.70 | 210800 |
| 2026-06-08 | 59.96 | $42.65 | 370400 |
| 2026-06-05 | 62.60 | $43.16 | 208400 |
| 2026-06-04 | 64.40 | $43.50 | 218628 |
| 2026-06-03 | 59.90 | $42.10 | 254700 |
| 2026-06-02 | 63.44 | $42.75 | 245100 |
| 2026-06-01 | 63.54 | $42.77 | 258801 |
| 2026-05-29 | 55.18 | $40.50 | 476613 |
| 2026-05-28 | 57.39 | $40.90 | 181800 |
| 2026-05-27 | 59.24 | $41.23 | 201613 |
| 2026-05-26 | 57.71 | $40.84 | 287700 |
| 2026-05-22 | 57.20 | $40.71 | 178400 |
| 2026-05-21 | 54.93 | $40.14 | 285250 |
| 2026-05-20 | 51.05 | $39.24 | 309819 |
| 2026-05-19 | 54.62 | $39.96 | 248739 |
| 2026-05-18 | 57.16 | $40.44 | 272931 |
| 2026-05-15 | 54.03 | $39.70 | 395499 |
| 2026-05-14 | 52.89 | $39.44 | 324900 |
| 2026-05-13 | 49.57 | $38.72 | 456809 |
| 2026-05-12 | 50.75 | $38.97 | 337200 |
| 2026-05-11 | 56.29 | $40.06 | 260844 |
| 2026-05-08 | 56.50 | $40.10 | 222952 |
| 2026-05-07 | 56.06 | $39.99 | 319527 |
| 2026-05-06 | 55.72 | $39.90 | 253418 |
| 2026-05-05 | 53.63 | $39.36 | 464220 |
| 2026-05-04 | 51.88 | $38.92 | 466241 |
| 2026-05-01 | 58.74 | $40.35 | 415518 |
| 2026-04-30 | 58.79 | $40.36 | 290781 |
| 2026-04-29 | 58.34 | $40.23 | 391303 |
| 2026-04-28 | 61.71 | $40.91 | 425008 |
| 2026-04-27 | 61.11 | $40.72 | 458390 |
| 2026-04-24 | 59.93 | $40.34 | 692900 |
| 2026-04-23 | 68.97 | $42.06 | 762900 |
| 2026-04-22 | 59.22 | $39.19 | 1.1M |
| 2026-04-21 | 53.84 | $38.07 | 2.1M |
| 2026-04-20 | 66.39 | $39.76 | 1.2M |
| 2026-04-17 | 66.48 | $39.77 | 757200 |
| 2026-04-16 | 66.43 | $39.76 | 1.8M |
| 2026-04-15 | 65.41 | $39.51 | 789600 |
| 2026-04-14 | 68.51 | $39.90 | 762819 |
| 2026-04-13 | 67.30 | $39.58 | 727601 |
| 2026-04-10 | 67.26 | $39.57 | 449718 |
| 2026-04-09 | 66.80 | $39.44 | 885100 |
| 2026-04-08 | 66.62 | $39.39 | 929714 |
| 2026-04-07 | 65.49 | $39.06 | 968300 |
| 2026-04-06 | 64.97 | $38.91 | 635509 |
| 2026-04-02 | 66.80 | $39.20 | 682200 |
| 2026-04-01 | 65.43 | $38.77 | 471300 |
| 2026-03-31 | 67.21 | $39.06 | 674600 |
| 2026-03-30 | 66.52 | $38.83 | 431977 |
| 2026-03-27 | 66.26 | $38.74 | 427300 |
| 2026-03-26 | 67.83 | $39.02 | 540710 |
| 2026-03-25 | 68.22 | $39.09 | 606400 |
| 2026-03-24 | 67.64 | $38.86 | 699950 |
| 2026-03-23 | 66.58 | $38.43 | 1.3M |
| 2026-03-20 | 63.43 | $37.25 | 2.4M |
| 2026-03-19 | 52.62 | $34.24 | 467900 |
| 2026-03-18 | 48.53 | $33.39 | 271227 |
| 2026-03-17 | 49.93 | $33.68 | 323834 |
| 2026-03-16 | 51.08 | $33.92 | 213200 |
| 2026-03-13 | 50.54 | $33.80 | 595300 |
| 2026-03-12 | 49.29 | $33.52 | 300401 |
| 2026-03-11 | 51.72 | $34.07 | 304800 |
| 2026-03-10 | 52.81 | $34.31 | 222700 |
| 2026-03-09 | 55.71 | $34.94 | 321608 |
| 2026-03-06 | 61.36 | $36.05 | 561644 |
| 2026-03-05 | 59.27 | $35.46 | 435799 |
| 2026-03-04 | 56.75 | $34.79 | 362614 |
| 2026-03-03 | 54.77 | $34.29 | 334247 |
| 2026-03-02 | 54.34 | $34.18 | 421167 |
| 2026-02-27 | 57.15 | $34.77 | 563340 |
| 2026-02-26 | 55.17 | $34.24 | 472400 |
| 2026-02-25 | 54.06 | $33.95 | 353100 |
| 2026-02-24 | 49.63 | $32.86 | 350548 |
| 2026-02-23 | 48.33 | $32.56 | 492846 |
| 2026-02-20 | 47.82 | $32.44 | 676130 |
| 2026-02-19 | 42.78 | $31.32 | 583300 |
| 2026-02-18 | 47.87 | $32.62 | 472211 |
| 2026-02-17 | 53.83 | $33.89 | 222400 |
| 2026-02-13 | 54.85 | $34.09 | 313439 |
| 2026-02-12 | 53.12 | $33.68 | 293052 |
| 2026-02-11 | 62.05 | $35.30 | 331227 |
| 2026-02-10 | 60.93 | $35.01 | 270200 |
| 2026-02-09 | 57.53 | $34.18 | 306672 |
| 2026-02-06 | 57.23 | $34.11 | 321843 |
| 2026-02-05 | 57.03 | $34.06 | 337100 |
| 2026-02-04 | 60.79 | $34.74 | 429940 |
| 2026-02-03 | 63.41 | $35.19 | 416828 |
| 2026-02-02 | 62.21 | $34.84 | 464000 |
| 2026-01-30 | 62.94 | $34.97 | 509130 |
| 2026-01-29 | 66.24 | $35.55 | 395139 |
| 2026-01-28 | 64.24 | $34.90 | 335600 |
| 2026-01-27 | 61.40 | $34.05 | 308425 |
| 2026-01-26 | 64.26 | $34.55 | 351931 |
| 2026-01-23 | 65.29 | $34.73 | 390927 |
| 2026-01-22 | 67.84 | $35.17 | 401544 |
| 2026-01-21 | 65.73 | $34.44 | 483800 |
| 2026-01-20 | 62.09 | $33.31 | 300600 |
| 2026-01-16 | 68.79 | $34.40 | 445913 |
| 2026-01-15 | 69.98 | $34.58 | 525645 |
| 2026-01-14 | 68.00 | $33.90 | 472000 |
| 2026-01-13 | 69.74 | $34.17 | 459300 |
| 2026-01-12 | 69.13 | $33.95 | 598926 |
| 2026-01-09 | 67.69 | $33.44 | 440003 |
| 2026-01-08 | 65.06 | $32.57 | 512565 |
| 2026-01-07 | 64.04 | $32.25 | 432002 |
| 2026-01-06 | 62.71 | $31.84 | 436046 |
| 2026-01-05 | 57.47 | $30.40 | 449000 |
| 2026-01-02 | 55.66 | $29.96 | 408900 |
| 2025-12-31 | 54.28 | $29.63 | 451600 |
| 2025-12-30 | 53.86 | $29.53 | 484100 |
| 2025-12-29 | 60.60 | $30.82 | 522100 |
| 2025-12-26 | 54.76 | $29.42 | 435100 |
| 2025-12-24 | 53.02 | $29.05 | 274745 |
| 2025-12-23 | 52.11 | $28.86 | 736330 |
| 2025-12-22 | 45.51 | $27.60 | 697643 |
| 2025-12-19 | 41.89 | $27.00 | 1.6M |
| 2025-12-18 | 51.48 | $28.77 | 368102 |
| 2025-12-17 | 50.76 | $28.65 | 274252 |
| 2025-12-16 | 54.85 | $29.28 | 270744 |
| 2025-12-15 | 55.53 | $29.38 | 316017 |
| 2025-12-12 | 53.29 | $28.97 | 186410 |
| 2025-12-11 | 53.66 | $29.03 | 203525 |
| 2025-12-10 | 48.10 | $28.07 | 349720 |
| 2025-12-09 | 44.82 | $27.57 | 202448 |
| 2025-12-08 | 46.32 | $27.84 | 342044 |
| 2025-12-05 | 49.66 | $28.41 | 449600 |
| 2025-12-04 | 48.55 | $28.23 | 495338 |
| 2025-12-03 | 55.98 | $29.37 | 423015 |
| 2025-12-02 | 61.56 | $30.08 | 442185 |
| 2025-12-01 | 59.57 | $29.71 | 209400 |
| 2025-11-28 | 58.63 | $29.54 | 85300 |
| 2025-11-26 | 61.08 | $29.85 | 302411 |
| 2025-11-25 | 60.88 | $29.81 | 219418 |
| 2025-11-24 | 55.42 | $28.81 | 200564 |
| 2025-11-21 | 55.36 | $28.80 | 213745 |
| 2025-11-20 | 49.00 | $27.81 | 146600 |
| 2025-11-19 | 49.54 | $27.89 | 142631 |
| 2025-11-18 | 53.10 | $28.40 | 151138 |
| 2025-11-17 | 50.17 | $27.96 | 187100 |
| 2025-11-14 | 53.26 | $28.39 | 89800 |
| 2025-11-13 | 52.48 | $28.27 | 175000 |
| 2025-11-12 | 54.64 | $28.57 | 197200 |
| 2025-11-11 | 51.14 | $28.02 | 122500 |
| 2025-11-10 | 51.01 | $28.00 | 125100 |
| 2025-11-07 | 49.14 | $27.71 | 102100 |
| 2025-11-06 | 48.37 | $27.59 | 130000 |
| 2025-11-05 | 53.25 | $28.35 | 187101 |
| 2025-11-04 | 51.91 | $28.13 | 157031 |
| 2025-11-03 | 54.40 | $28.50 | 152926 |
| 2025-10-31 | 55.56 | $28.67 | 153503 |
| 2025-10-30 | 56.09 | $28.75 | 168613 |
| 2025-10-29 | 56.09 | $28.75 | 241700 |
| 2025-10-28 | 56.83 | $28.87 | 155729 |
| 2025-10-27 | 57.25 | $28.94 | 163149 |
| 2025-10-24 | 59.02 | $29.24 | 154200 |
| 2025-10-23 | 57.44 | $28.86 | 234300 |
| 2025-10-22 | 53.58 | $28.00 | 224604 |
| 2025-10-21 | 60.69 | $29.17 | 198100 |
| 2025-10-20 | 59.69 | $28.94 | 177619 |
| 2025-10-17 | 57.36 | $28.42 | 172232 |
| 2025-10-16 | 58.22 | $28.56 | 186713 |
| 2025-10-15 | 60.24 | $28.89 | 167418 |
| 2025-10-14 | 58.46 | $28.46 | 277247 |
| 2025-10-13 | 56.61 | $28.03 | 283500 |
| 2025-10-10 | 57.00 | $28.10 | 409534 |
| 2025-10-09 | 61.83 | $28.93 | 303476 |
| 2025-10-08 | 61.07 | $28.73 | 217129 |
| 2025-10-07 | 61.30 | $28.77 | 274631 |
| 2025-10-06 | 60.99 | $28.68 | 387723 |
| 2025-10-03 | 61.25 | $28.73 | 357330 |
| 2025-10-02 | 62.07 | $28.89 | 338398 |
| 2025-10-01 | 60.35 | $28.34 | 336643 |
| 2025-09-30 | 57.12 | $27.38 | 280700 |
| 2025-09-29 | 55.14 | $26.83 | 500046 |
| 2025-09-26 | 58.56 | $27.56 | 280000 |
| 2025-09-25 | 54.32 | $26.41 | 482727 |
| 2025-09-24 | 53.89 | $26.30 | 490842 |
| 2025-09-23 | 52.51 | $25.94 | 525100 |
| 2025-09-22 | 50.05 | $25.32 | 673107 |
| 2025-09-19 | 45.34 | $24.23 | 2.1M |
| 2025-09-18 | 62.31 | $27.54 | 734900 |
| 2025-09-17 | 60.93 | $27.21 | 369400 |
| 2025-09-16 | 59.95 | $26.98 | 215418 |
| 2025-09-15 | 60.51 | $27.07 | 311407 |
| 2025-09-12 | 63.39 | $27.53 | 223210 |
| 2025-09-11 | 62.85 | $27.38 | 432854 |
| 2025-09-10 | 58.56 | $26.29 | 224306 |
| 2025-09-09 | 57.89 | $26.13 | 241847 |
| 2025-09-08 | 61.21 | $26.69 | 336300 |
| 2025-09-05 | 58.67 | $26.06 | 265700 |
| 2025-09-04 | 52.71 | $24.78 | 178300 |
| 2025-09-03 | 54.28 | $25.05 | 254131 |
| 2025-09-02 | 55.62 | $25.28 | 168116 |
| 2025-08-29 | 57.86 | $25.66 | 175957 |
| 2025-08-28 | 60.87 | $26.15 | 251400 |
| 2025-08-27 | 59.74 | $25.87 | 144500 |
| 2025-08-26 | 58.34 | $25.53 | 273946 |
| 2025-08-25 | 60.33 | $25.87 | 353011 |
| 2025-08-22 | 58.51 | $25.41 | 166003 |
| 2025-08-21 | 55.21 | $24.63 | 197610 |
| 2025-08-20 | 58.86 | $25.27 | 251042 |
| 2025-08-19 | 58.66 | $25.22 | 170331 |
| 2025-08-18 | 62.53 | $25.88 | 156500 |
| 2025-08-15 | 62.95 | $25.95 | 232500 |
| 2025-08-14 | 63.76 | $26.09 | 250327 |
| 2025-08-13 | 65.24 | $26.35 | 303404 |
| 2025-08-12 | 61.48 | $25.20 | 280100 |
| 2025-08-11 | 58.38 | $24.37 | 257300 |
| 2025-08-08 | 59.26 | $24.53 | 175700 |
| 2025-08-07 | 59.89 | $24.65 | 204100 |
| 2025-08-06 | 61.19 | $24.90 | 222308 |
| 2025-08-05 | 63.01 | $25.25 | 325000 |
| 2025-08-04 | 65.06 | $25.64 | 312600 |
| 2025-08-01 | 63.04 | $24.95 | 370656 |
| 2025-07-31 | 62.20 | $24.67 | 400300 |
| 2025-07-30 | 61.33 | $24.38 | 492831 |
| 2025-07-29 | 66.59 | $25.43 | 496100 |
| 2025-07-28 | 70.93 | $26.22 | 586739 |
| 2025-07-25 | 73.70 | $26.70 | 1.2M |
| 2025-07-24 | 56.27 | $21.55 | 331300 |
| 2025-07-23 | 64.38 | $22.58 | 243100 |
| 2025-07-22 | 60.43 | $21.83 | 208637 |
| 2025-07-21 | 58.20 | $21.45 | 131106 |
| 2025-07-18 | 57.42 | $21.32 | 221600 |
| 2025-07-17 | 58.06 | $21.40 | 249500 |
| 2025-07-16 | 55.92 | $21.03 | 165718 |
| 2025-07-15 | 56.96 | $21.17 | 258200 |
| 2025-07-14 | 60.73 | $21.66 | 167400 |
| 2025-07-11 | 59.64 | $21.45 | 219100 |
| 2025-07-10 | 65.18 | $22.13 | 179000 |
| 2025-07-09 | 63.52 | $21.78 | 291400 |
| 2025-07-08 | 61.59 | $21.39 | 134087 |
| 2025-07-07 | 61.39 | $21.35 | 197855 |
| 2025-07-03 | 63.59 | $21.63 | 99000 |
| 2025-07-02 | 65.99 | $21.93 | 208597 |
| 2025-07-01 | 65.07 | $21.71 | 228400 |
| 2025-06-30 | 61.82 | $20.98 | 190514 |
| 2025-06-27 | 64.07 | $21.27 | 408300 |
| 2025-06-26 | 64.03 | $21.26 | 383433 |
| 2025-06-25 | 64.39 | $21.31 | 184719 |
| 2025-06-24 | 68.56 | $21.87 | 408900 |
| 2025-06-23 | 66.62 | $21.34 | 567700 |
| 2025-06-20 | 55.74 | $19.12 | 565200 |
| 2025-06-18 | 56.60 | $19.23 | 273500 |
| 2025-06-17 | 53.68 | $18.76 | 262844 |
| 2025-06-16 | 56.29 | $19.10 | 151322 |
| 2025-06-13 | 53.44 | $18.65 | 161900 |
| 2025-06-12 | 55.98 | $18.98 | 204400 |
| 2025-06-11 | 56.21 | $19.01 | 202000 |
| 2025-06-10 | 56.73 | $19.08 | 224300 |
| 2025-06-09 | 58.19 | $19.28 | 605503 |
| 2025-06-06 | 50.88 | $18.06 | 221426 |
| 2025-06-05 | 52.23 | $18.25 | 297642 |
| 2025-06-04 | 47.79 | $17.61 | 188750 |
| 2025-06-03 | 48.19 | $17.67 | 199000 |
| 2025-06-02 | 43.32 | $17.02 | 266023 |
| 2025-05-30 | 44.86 | $17.27 | 400496 |
| 2025-05-29 | 44.49 | $17.22 | 172400 |
| 2025-05-28 | 44.55 | $17.23 | 177920 |
| 2025-05-27 | 47.90 | $17.80 | 236836 |
| 2025-05-23 | 42.88 | $17.10 | 210900 |
| 2025-05-22 | 44.88 | $17.44 | 196600 |
| 2025-05-21 | 44.88 | $17.44 | 207644 |
| 2025-05-20 | 48.40 | $18.03 | 144100 |
| 2025-05-19 | 47.81 | $17.94 | 211800 |
| 2025-05-16 | 48.40 | $18.04 | 254200 |
| 2025-05-15 | 47.16 | $17.84 | 205912 |
| 2025-05-14 | 44.38 | $17.40 | 394900 |
| 2025-05-13 | 52.42 | $18.75 | 224824 |
| 2025-05-12 | 53.10 | $18.85 | 324500 |
| 2025-05-09 | 53.69 | $18.94 | 257600 |
| 2025-05-08 | 53.88 | $18.97 | 265126 |
| 2025-05-07 | 51.31 | $18.50 | 291016 |
| 2025-05-06 | 53.54 | $18.87 | 286419 |
| 2025-05-05 | 51.26 | $18.45 | 314419 |
| 2025-05-02 | 55.19 | $19.09 | 236414 |
| 2025-05-01 | 51.49 | $18.42 | 282320 |
| 2025-04-30 | 49.16 | $18.03 | 333229 |
| 2025-04-29 | 50.70 | $18.29 | 288202 |
| 2025-04-28 | 47.59 | $17.77 | 287600 |
| 2025-04-25 | 47.04 | $17.68 | 258708 |
| 2025-04-24 | 44.84 | $17.32 | 289200 |
| 2025-04-23 | 43.22 | $17.06 | 471239 |
| 2025-04-22 | 40.47 | $16.63 | 362344 |
| 2025-04-21 | 39.04 | $16.41 | 508400 |
| 2025-04-17 | 38.34 | $16.30 | 389577 |
| 2025-04-16 | 35.37 | $15.84 | 370828 |
| 2025-04-15 | 36.57 | $16.17 | 395843 |
| 2025-04-14 | 36.13 | $16.10 | 440829 |
| 2025-04-11 | 37.14 | $16.39 | 366000 |
| 2025-04-10 | 37.65 | $16.54 | 325659 |
| 2025-04-09 | 40.19 | $17.26 | 607367 |
| 2025-04-08 | 35.91 | $16.51 | 354443 |
| 2025-04-07 | 38.42 | $17.23 | 527619 |
| 2025-04-04 | 42.36 | $18.24 | 444500 |
| 2025-04-03 | 41.23 | $18.04 | 306544 |
| 2025-04-02 | 44.83 | $18.90 | 297521 |
| 2025-04-01 | 44.51 | $18.84 | 265500 |
| 2025-03-31 | 44.68 | $18.88 | 332200 |
| 2025-03-28 | 43.64 | $18.67 | 323418 |
| 2025-03-27 | 43.54 | $18.65 | 342725 |
| 2025-03-26 | 44.29 | $18.86 | 538000 |
| 2025-03-25 | 44.25 | $18.85 | 680447 |
| 2025-03-24 | 46.54 | $19.51 | 1.1M |
| 2025-03-21 | 53.33 | $21.22 | 2.3M |
| 2025-03-20 | 41.94 | $18.80 | 505292 |
| 2025-03-19 | 43.40 | $19.15 | 463500 |
| 2025-03-18 | 42.91 | $19.06 | 313202 |
| 2025-03-17 | 45.50 | $19.69 | 238100 |
| 2025-03-14 | 44.13 | $19.42 | 282100 |
| 2025-03-13 | 46.73 | $20.05 | 440908 |
| 2025-03-12 | 41.41 | $19.03 | 339852 |
| 2025-03-11 | 50.07 | $20.89 | 253500 |
| 2025-03-10 | 53.32 | $21.46 | 388928 |
| 2025-03-07 | 53.17 | $21.43 | 520200 |
| 2025-03-06 | 46.31 | $20.19 | 592842 |
| 2025-03-05 | 48.72 | $20.63 | 415530 |
| 2025-03-04 | 51.24 | $21.07 | 463405 |
| 2025-03-03 | 53.64 | $21.47 | 418202 |
| 2025-02-28 | 56.27 | $21.89 | 430632 |
| 2025-02-27 | 55.23 | $21.68 | 452135 |
| 2025-02-26 | 54.34 | $21.50 | 381900 |
| 2025-02-25 | 52.14 | $21.06 | 570900 |
| 2025-02-24 | 51.84 | $21.00 | 464223 |
| 2025-02-21 | 49.85 | $20.60 | 472536 |
| 2025-02-20 | 45.15 | $19.73 | 378879 |
| 2025-02-19 | 47.07 | $20.13 | 378900 |
| 2025-02-18 | 47.46 | $20.21 | 430200 |
| 2025-02-14 | 51.56 | $21.03 | 340253 |
| 2025-02-13 | 47.63 | $20.28 | 383224 |
| 2025-02-12 | 44.66 | $19.76 | 414212 |
| 2025-02-11 | 43.97 | $19.64 | 323900 |
| 2025-02-10 | 38.47 | $18.74 | 387508 |
| 2025-02-07 | 32.29 | $17.86 | 321431 |
| 2025-02-06 | 33.94 | $18.31 | 317728 |
| 2025-02-05 | 35.76 | $18.78 | 256100 |
| 2025-02-04 | 36.31 | $18.92 | 206200 |
| 2025-02-03 | 35.71 | $18.83 | 277444 |
| 2025-01-31 | 37.91 | $19.41 | 287109 |
| 2025-01-30 | 40.19 | $19.97 | 288828 |
| 2025-01-29 | 41.24 | $20.22 | 236500 |
| 2025-01-28 | 39.80 | $19.98 | 230300 |
| 2025-01-27 | 41.36 | $20.37 | 320807 |
| 2025-01-24 | 41.64 | $20.44 | 291900 |
| 2025-01-23 | 38.56 | $19.89 | 355348 |
| 2025-01-22 | 35.19 | $19.32 | 334636 |
| 2025-01-21 | 37.93 | $20.11 | 257100 |
| 2025-01-17 | 37.28 | $20.00 | 192100 |
| 2025-01-16 | 37.90 | $20.18 | 269100 |
| 2025-01-15 | 39.76 | $20.72 | 286900 |
| 2025-01-14 | 35.10 | $19.89 | 269200 |
| 2025-01-13 | 32.72 | $19.49 | 408700 |
| 2025-01-10 | 29.53 | $18.97 | 374321 |
| 2025-01-08 | 32.09 | $19.89 | 426600 |
| 2025-01-07 | 34.83 | $20.77 | 271514 |
| 2025-01-06 | 35.79 | $21.06 | 255200 |
| 2025-01-03 | 35.50 | $21.01 | 279701 |
| 2025-01-02 | 35.90 | $21.14 | 292608 |
| 2024-12-31 | 36.47 | $21.33 | 337600 |
| 2024-12-30 | 33.72 | $20.81 | 331600 |
| 2024-12-27 | 35.05 | $21.29 | 361200 |
| 2024-12-26 | 36.51 | $21.80 | 404200 |
| 2024-12-24 | 34.90 | $21.48 | 280237 |
| 2024-12-23 | 26.93 | $20.03 | 657400 |
| 2024-12-20 | 25.62 | $19.81 | 1.9M |
| 2024-12-19 | 41.99 | $24.84 | 323376 |
| 2024-12-18 | 40.63 | $24.65 | 240600 |
| 2024-12-17 | 43.77 | $25.26 | 175733 |
| 2024-12-16 | 45.69 | $25.61 | 246900 |
| 2024-12-13 | 45.49 | $25.58 | 163000 |
| 2024-12-12 | 45.43 | $25.57 | 182612 |
| 2024-12-11 | 48.46 | $26.15 | 291600 |
| 2024-12-10 | 51.33 | $26.66 | 179100 |
| 2024-12-09 | 51.38 | $26.67 | 233441 |
| 2024-12-06 | 50.87 | $26.57 | 148635 |
| 2024-12-05 | 50.27 | $26.45 | 168037 |
| 2024-12-04 | 49.54 | $26.30 | 431600 |
| 2024-12-03 | 49.06 | $26.20 | 209507 |
| 2024-12-02 | 51.70 | $26.77 | 261200 |
| 2024-11-29 | 49.95 | $26.38 | 192500 |
| 2024-11-27 | 52.59 | $26.95 | 166639 |
| 2024-11-26 | 50.31 | $26.43 | 181500 |
| 2024-11-25 | 52.19 | $26.84 | 285500 |
| 2024-11-22 | 45.72 | $25.46 | 234200 |
| 2024-11-21 | 44.90 | $25.30 | 151645 |
| 2024-11-20 | 42.31 | $24.80 | 127400 |
| 2024-11-19 | 39.44 | $24.27 | 131200 |
| 2024-11-18 | 41.74 | $24.89 | 186200 |
| 2024-11-15 | 40.57 | $24.67 | 178521 |
| 2024-11-14 | 43.36 | $25.41 | 200309 |
| 2024-11-13 | 46.08 | $26.08 | 586274 |
| 2024-11-12 | 49.33 | $26.82 | 314481 |
| 2024-11-11 | 48.49 | $26.64 | 234217 |
| 2024-11-08 | 46.29 | $26.17 | 203431 |
| 2024-11-07 | 47.35 | $26.43 | 314300 |
| 2024-11-06 | 45.18 | $25.96 | 280100 |
| 2024-11-05 | 36.45 | $24.31 | 242400 |
| 2024-11-04 | 33.27 | $23.79 | 220800 |
| 2024-11-01 | 36.07 | $24.64 | 159319 |
| 2024-10-31 | 36.73 | $24.83 | 158318 |
| 2024-10-30 | 38.56 | $25.35 | 205708 |
| 2024-10-29 | 38.28 | $25.30 | 152346 |
| 2024-10-28 | 36.74 | $25.02 | 139853 |
| 2024-10-25 | 34.24 | $24.57 | 177531 |
| 2024-10-24 | 34.56 | $24.68 | 200200 |
| 2024-10-23 | 35.76 | $25.10 | 179348 |
| 2024-10-22 | 33.73 | $24.71 | 141603 |
| 2024-10-21 | 36.00 | $25.53 | 207520 |
| 2024-10-18 | 37.84 | $26.15 | 134800 |
| 2024-10-17 | 38.90 | $26.50 | 206740 |
| 2024-10-16 | 39.87 | $26.82 | 179424 |
| 2024-10-15 | 39.60 | $26.76 | 230000 |
| 2024-10-14 | 39.39 | $26.71 | 145100 |
| 2024-10-11 | 40.34 | $27.06 | 142402 |
| 2024-10-10 | 40.72 | $27.20 | 239623 |
| 2024-10-09 | 42.18 | $27.75 | 295200 |
| 2024-10-08 | 37.53 | $26.55 | 242036 |
| 2024-10-07 | 35.31 | $26.01 | 374700 |
| 2024-10-04 | 38.05 | $27.16 | 369700 |
| 2024-10-03 | 30.92 | $25.55 | 380314 |
| 2024-10-02 | 36.61 | $27.84 | 329925 |
| 2024-10-01 | 43.64 | $29.95 | 196623 |
| 2024-09-30 | 53.09 | $32.01 | 320100 |
| 2024-09-27 | 53.25 | $32.04 | 450800 |
| 2024-09-26 | 43.19 | $30.18 | 291134 |
| 2024-09-25 | 39.82 | $29.67 | 209700 |
| 2024-09-24 | 42.70 | $30.28 | 217315 |
| 2024-09-23 | 48.25 | $31.30 | 193538 |
| 2024-09-20 | 48.84 | $31.40 | 884999 |
| 2024-09-19 | 52.57 | $32.01 | 144900 |
| 2024-09-18 | 50.20 | $31.61 | 127130 |
| 2024-09-17 | 50.14 | $31.60 | 107427 |
| 2024-09-16 | 49.91 | $31.56 | 91621 |
| 2024-09-13 | 49.53 | $31.49 | 105400 |
| 2024-09-12 | 47.30 | $31.08 | 111300 |
| 2024-09-11 | 44.70 | $30.62 | 104100 |
| 2024-09-10 | 45.40 | $30.77 | 142600 |
| 2024-09-09 | 42.87 | $30.32 | 197927 |
| 2024-09-06 | 46.16 | $31.05 | 136600 |
| 2024-09-05 | 48.75 | $31.58 | 165448 |
| 2024-09-04 | 46.27 | $31.12 | 111200 |
| 2024-09-03 | 46.74 | $31.22 | 117000 |
| 2024-08-30 | 49.89 | $31.88 | 141400 |
| 2024-08-29 | 49.40 | $31.78 | 89400 |
| 2024-08-28 | 48.54 | $31.60 | 109545 |
| 2024-08-27 | 48.49 | $31.59 | 95800 |
| 2024-08-26 | 48.61 | $31.62 | 122085 |
| 2024-08-23 | 48.40 | $31.57 | 123846 |
| 2024-08-22 | 45.48 | $30.88 | 72400 |
| 2024-08-21 | 46.38 | $31.13 | 106626 |
| 2024-08-20 | 43.96 | $30.56 | 78639 |
| 2024-08-19 | 46.70 | $31.34 | 122000 |
| 2024-08-16 | 44.95 | $30.92 | 100821 |
| 2024-08-15 | 46.47 | $31.36 | 115348 |
| 2024-08-14 | 43.71 | $30.69 | 111900 |
| 2024-08-13 | 43.30 | $30.59 | 178317 |
| 2024-08-12 | 36.71 | $29.10 | 191800 |
| 2024-08-09 | 39.55 | $30.07 | 125124 |
| 2024-08-08 | 37.51 | $29.64 | 120500 |
| 2024-08-07 | 35.94 | $29.31 | 161847 |
| 2024-08-06 | 35.23 | $29.16 | 159244 |
| 2024-08-05 | 32.85 | $28.65 | 180106 |
| 2024-08-02 | 37.10 | $30.32 | 152618 |
| 2024-08-01 | 36.91 | $30.28 | 164000 |
| 2024-07-31 | 39.85 | $31.33 | 195900 |
| 2024-07-30 | 37.09 | $30.72 | 143202 |
| 2024-07-29 | 38.58 | $31.26 | 192100 |
| 2024-07-26 | 39.47 | $31.58 | 239700 |
| 2024-07-25 | 36.64 | $30.93 | 179487 |
| 2024-07-24 | 35.72 | $30.72 | 246500 |
| 2024-07-23 | 36.93 | $31.22 | 569100 |
| 2024-07-22 | 30.21 | $29.73 | 496438 |
| 2024-07-19 | 28.11 | $29.30 | 816691 |
| 2024-07-18 | 54.36 | $36.56 | 222235 |
| 2024-07-17 | 65.68 | $37.97 | 234300 |
| 2024-07-16 | 66.05 | $38.01 | 193703 |
| 2024-07-15 | 63.93 | $37.57 | 135800 |
| 2024-07-12 | 61.08 | $37.03 | 173247 |
| 2024-07-11 | 57.36 | $36.40 | 128600 |
| 2024-07-10 | 47.51 | $35.10 | 74544 |
| 2024-07-09 | 50.58 | $35.46 | 115027 |
| 2024-07-08 | 49.28 | $35.31 | 190548 |
| 2024-07-05 | 45.08 | $34.85 | 114200 |
| 2024-07-03 | 45.86 | $34.95 | 46800 |
| 2024-07-02 | 48.60 | $35.29 | 106650 |
| 2024-07-01 | 48.34 | $35.26 | 111400 |
| 2024-06-28 | 50.01 | $35.47 | 478919 |
| 2024-06-27 | 47.46 | $35.16 | 89400 |
| 2024-06-26 | 47.30 | $35.14 | 158200 |
| 2024-06-25 | 45.68 | $34.94 | 118100 |
| 2024-06-24 | 47.27 | $35.17 | 183917 |
| 2024-06-21 | 47.54 | $35.21 | 851826 |
| 2024-06-20 | 42.51 | $34.57 | 151700 |
| 2024-06-18 | 43.31 | $34.70 | 194900 |
| 2024-06-17 | 42.19 | $34.56 | 189900 |
| 2024-06-14 | 39.70 | $34.25 | 191339 |
| 2024-06-13 | 36.06 | $33.82 | 172917 |
| 2024-06-12 | 40.66 | $34.67 | 156600 |
| 2024-06-11 | 35.41 | $34.10 | 151400 |
| 2024-06-10 | 36.37 | $34.28 | 183400 |
| 2024-06-07 | 38.90 | $34.73 | 97915 |
| 2024-06-06 | 37.99 | $34.63 | 117500 |
| 2024-06-05 | 39.21 | $34.85 | 143100 |
| 2024-06-04 | 41.69 | $35.28 | 129132 |
| 2024-06-03 | 44.09 | $35.67 | 125600 |
| 2024-05-31 | 48.22 | $36.28 | 151924 |
| 2024-05-30 | 46.02 | $36.00 | 90000 |
| 2024-05-29 | 47.04 | $36.15 | 107600 |
| 2024-05-28 | 53.75 | $37.04 | 154400 |
| 2024-05-24 | 53.61 | $37.02 | 99000 |
| 2024-05-23 | 54.40 | $37.12 | 238647 |
| 2024-05-22 | 54.48 | $37.13 | 140500 |
| 2024-05-21 | 53.86 | $37.03 | 131041 |
| 2024-05-20 | 52.21 | $36.76 | 152816 |
| 2024-05-17 | 55.13 | $37.18 | 141637 |
| 2024-05-16 | 50.42 | $36.43 | 95100 |
| 2024-05-15 | 45.89 | $35.80 | 87700 |
| 2024-05-14 | 46.67 | $35.92 | 121805 |
| 2024-05-13 | 47.62 | $36.07 | 102300 |
| 2024-05-10 | 46.37 | $35.89 | 114800 |
| 2024-05-09 | 47.63 | $36.10 | 101427 |
| 2024-05-08 | 44.93 | $35.70 | 78500 |
| 2024-05-07 | 46.40 | $35.96 | 132203 |
| 2024-05-06 | 47.43 | $36.14 | 80300 |
| 2024-05-03 | 47.48 | $36.15 | 122100 |
| 2024-05-02 | 46.29 | $35.95 | 101000 |
| 2024-05-01 | 45.29 | $35.78 | 120022 |
| 2024-04-30 | 44.37 | $35.62 | 109600 |
| 2024-04-29 | 46.87 | $36.15 | 99100 |
| 2024-04-26 | 48.18 | $36.42 | 77700 |
| 2024-04-25 | 46.38 | $36.08 | 113900 |
| 2024-04-24 | 49.50 | $36.73 | 162521 |
| 2024-04-23 | 48.54 | $36.54 | 174836 |
| 2024-04-22 | 43.54 | $35.61 | 135446 |
| 2024-04-19 | 43.85 | $35.68 | 163612 |
| 2024-04-18 | 38.92 | $34.83 | 124600 |
| 2024-04-17 | 38.31 | $34.73 | 152800 |
| 2024-04-16 | 39.93 | $35.16 | 106727 |
| 2024-04-15 | 40.19 | $35.23 | 144500 |
| 2024-04-12 | 42.18 | $35.76 | 124600 |
| 2024-04-11 | 44.52 | $36.35 | 134724 |
| 2024-04-10 | 41.44 | $35.76 | 130100 |
| 2024-04-09 | 46.18 | $36.91 | 141245 |
| 2024-04-08 | 41.96 | $36.14 | 113231 |
| 2024-04-05 | 43.39 | $36.48 | 111020 |
| 2024-04-04 | 42.12 | $36.25 | 171140 |
| 2024-04-03 | 42.28 | $36.29 | 109113 |
| 2024-04-02 | 43.07 | $36.50 | 209000 |
| 2024-04-01 | 43.71 | $36.67 | 161700 |
| 2024-03-28 | 47.79 | $37.71 | 193031 |
| 2024-03-27 | 50.15 | $38.26 | 179534 |
| 2024-03-26 | 50.97 | $38.45 | 230200 |
| 2024-03-25 | 48.87 | $37.95 | 224000 |
| 2024-03-22 | 51.29 | $38.53 | 411600 |
| 2024-03-21 | 48.62 | $37.89 | 323044 |
| 2024-03-20 | 47.03 | $37.52 | 262945 |
| 2024-03-19 | 43.47 | $36.73 | 325500 |
| 2024-03-18 | 39.67 | $35.95 | 456426 |
| 2024-03-15 | 43.13 | $36.93 | 2.9M |
| 2024-03-14 | 41.03 | $36.51 | 518100 |
| 2024-03-13 | 44.20 | $37.37 | 483900 |
| 2024-03-12 | 47.70 | $38.23 | 258748 |
| 2024-03-11 | 53.98 | $39.56 | 263149 |
| 2024-03-08 | 51.38 | $38.99 | 277300 |
| 2024-03-07 | 49.42 | $38.58 | 219229 |
| 2024-03-06 | 45.45 | $37.80 | 357013 |
| 2024-03-05 | 48.51 | $38.46 | 209400 |
| 2024-03-04 | 45.89 | $37.96 | 198425 |
| 2024-03-01 | 52.90 | $39.33 | 194200 |
| 2024-02-29 | 53.52 | $39.44 | 262500 |
| 2024-02-28 | 55.56 | $39.80 | 211600 |
| 2024-02-27 | 49.98 | $38.69 | 243400 |
| 2024-02-26 | 50.64 | $38.81 | 189800 |
| 2024-02-23 | 49.49 | $38.59 | 189340 |
| 2024-02-22 | 52.11 | $39.09 | 216100 |
| 2024-02-21 | 51.62 | $38.99 | 223800 |
| 2024-02-20 | 52.84 | $39.23 | 202600 |
| 2024-02-16 | 59.80 | $40.47 | 185000 |
| 2024-02-15 | 56.46 | $39.71 | 211000 |
| 2024-02-14 | 54.87 | $39.37 | 149139 |
| 2024-02-13 | 48.74 | $38.20 | 267833 |
| 2024-02-12 | 54.51 | $39.16 | 220208 |
| 2024-02-09 | 52.27 | $38.76 | 213000 |
| 2024-02-08 | 50.18 | $38.40 | 244840 |
| 2024-02-07 | 46.53 | $37.81 | 175800 |
| 2024-02-06 | 45.96 | $37.72 | 203618 |
| 2024-02-05 | 44.32 | $37.46 | 215913 |
| 2024-02-02 | 45.43 | $37.68 | 149708 |
| 2024-02-01 | 49.03 | $38.36 | 159940 |
| 2024-01-31 | 49.46 | $38.44 | 235719 |
| 2024-01-30 | 52.47 | $38.98 | 268132 |
| 2024-01-29 | 56.46 | $39.64 | 183200 |
| 2024-01-26 | 57.52 | $39.81 | 174333 |
| 2024-01-25 | 57.83 | $39.86 | 239700 |
| 2024-01-24 | 56.87 | $39.64 | 197931 |
| 2024-01-23 | 56.74 | $39.61 | 250544 |
| 2024-01-22 | 57.17 | $39.69 | 256800 |
| 2024-01-19 | 51.28 | $38.34 | 280351 |
| 2024-01-18 | 51.33 | $38.35 | 199300 |
| 2024-01-17 | 46.78 | $37.42 | 224127 |
| 2024-01-16 | 45.85 | $37.24 | 250200 |
| 2024-01-12 | 48.02 | $37.73 | 163400 |
| 2024-01-11 | 47.97 | $37.72 | 247200 |
| 2024-01-10 | 49.00 | $37.96 | 209714 |
| 2024-01-09 | 47.49 | $37.62 | 147800 |
| 2024-01-08 | 47.88 | $37.72 | 215007 |
| 2024-01-05 | 43.23 | $36.69 | 269900 |
| 2024-01-04 | 44.67 | $37.08 | 262100 |
| 2024-01-03 | 47.02 | $37.70 | 188800 |
| 2024-01-02 | 48.55 | $38.09 | 267831 |
| 2023-12-29 | 46.91 | $37.70 | 230947 |
| 2023-12-28 | 47.09 | $37.75 | 194412 |
| 2023-12-27 | 46.05 | $37.49 | 170111 |
| 2023-12-26 | 45.66 | $37.39 | 243743 |
| 2023-12-22 | 46.04 | $37.51 | 235336 |
| 2023-12-21 | 49.15 | $38.47 | 249400 |
| 2023-12-20 | 46.47 | $37.72 | 348900 |
| 2023-12-19 | 44.55 | $37.20 | 590001 |
| 2023-12-18 | 38.76 | $35.76 | 453238 |
| 2023-12-15 | 41.32 | $36.66 | 1.2M |
| 2023-12-14 | 62.23 | $41.48 | 356107 |
| 2023-12-13 | 55.84 | $40.03 | 225900 |
| 2023-12-12 | 55.05 | $39.87 | 166400 |
| 2023-12-11 | 56.44 | $40.10 | 306900 |
| 2023-12-08 | 54.88 | $39.77 | 124700 |
| 2023-12-07 | 52.95 | $39.37 | 183000 |
| 2023-12-06 | 53.01 | $39.38 | 103623 |
| 2023-12-05 | 52.13 | $39.19 | 198100 |
| 2023-12-04 | 51.54 | $39.06 | 176803 |
| 2023-12-01 | 51.91 | $39.14 | 150639 |
| 2023-11-30 | 46.62 | $37.99 | 174316 |
| 2023-11-29 | 46.53 | $37.97 | 150304 |
| 2023-11-28 | 48.80 | $38.51 | 105600 |
| 2023-11-27 | 49.44 | $38.66 | 116218 |
| 2023-11-24 | 55.57 | $39.99 | 68100 |
| 2023-11-22 | 52.32 | $39.22 | 151300 |
| 2023-11-21 | 53.38 | $39.44 | 141038 |
| 2023-11-20 | 52.63 | $39.26 | 158900 |
| 2023-11-17 | 55.84 | $39.94 | 151300 |
| 2023-11-16 | 50.87 | $38.75 | 171439 |
| 2023-11-15 | 56.34 | $39.83 | 191500 |
| 2023-11-14 | 52.12 | $38.90 | 298724 |
| 2023-11-13 | 48.36 | $38.16 | 176110 |
| 2023-11-10 | 51.98 | $38.85 | 156040 |
| 2023-11-09 | 50.87 | $38.63 | 104014 |
| 2023-11-08 | 53.10 | $39.05 | 117600 |
| 2023-11-07 | 50.39 | $38.50 | 143722 |
| 2023-11-06 | 55.24 | $39.38 | 168148 |
| 2023-11-03 | 55.59 | $39.44 | 195100 |
| 2023-11-02 | 55.55 | $39.43 | 150900 |
| 2023-11-01 | 50.39 | $38.33 | 167314 |
| 2023-10-31 | 42.08 | $36.90 | 272400 |
| 2023-10-30 | 43.53 | $37.20 | 152500 |
| 2023-10-27 | 43.63 | $37.22 | 145000 |
| 2023-10-26 | 43.72 | $37.24 | 132200 |
| 2023-10-25 | 43.32 | $37.17 | 153200 |
| 2023-10-24 | 43.45 | $37.20 | 167104 |
| 2023-10-23 | 42.67 | $37.05 | 224513 |
| 2023-10-20 | 42.97 | $37.13 | 186900 |
| 2023-10-19 | 41.91 | $36.91 | 196346 |
| 2023-10-18 | 41.81 | $36.89 | 231910 |
| 2023-10-17 | 41.91 | $36.92 | 257035 |
| 2023-10-16 | 43.73 | $37.49 | 176821 |
| 2023-10-13 | 42.22 | $37.13 | 173211 |
| 2023-10-12 | 43.23 | $37.46 | 147604 |
| 2023-10-11 | 43.35 | $37.50 | 204000 |
| 2023-10-10 | 39.60 | $36.55 | 221200 |
| 2023-10-09 | 42.26 | $37.50 | 245713 |
| 2023-10-06 | 40.17 | $36.98 | 180400 |
| 2023-10-05 | 40.84 | $37.23 | 232901 |
| 2023-10-04 | 42.84 | $37.96 | 223333 |
| 2023-10-03 | 44.21 | $38.45 | 157800 |
| 2023-10-02 | 43.01 | $38.11 | 262325 |
| 2023-09-29 | 43.09 | $38.14 | 207930 |
| 2023-09-28 | 43.66 | $38.37 | 262648 |
| 2023-09-27 | 44.40 | $38.67 | 291308 |
| 2023-09-26 | 40.28 | $37.38 | 339146 |
| 2023-09-25 | 36.05 | $36.17 | 519022 |
| 2023-09-22 | 26.34 | $33.80 | 1.4M |
| 2023-09-21 | 38.36 | $38.95 | 478500 |
| 2023-09-20 | 39.87 | $39.40 | 250852 |
| 2023-09-19 | 37.37 | $38.92 | 327600 |
| 2023-09-18 | 36.00 | $38.66 | 261001 |
| 2023-09-15 | 39.26 | $39.70 | 1.0M |
| 2023-09-14 | 47.51 | $41.80 | 227100 |
| 2023-09-13 | 47.46 | $41.79 | 261240 |
| 2023-09-12 | 45.39 | $41.37 | 158600 |
| 2023-09-11 | 45.75 | $41.46 | 170818 |
| 2023-09-08 | 41.67 | $40.64 | 153900 |
| 2023-09-07 | 42.33 | $40.82 | 217300 |
| 2023-09-06 | 42.65 | $40.91 | 159900 |
| 2023-09-05 | 42.61 | $40.90 | 231505 |
| 2023-09-01 | 50.46 | $42.93 | 188332 |
| 2023-08-31 | 52.84 | $43.45 | 234700 |
| 2023-08-30 | 51.33 | $43.09 | 187513 |
| 2023-08-29 | 55.04 | $43.89 | 152800 |
| 2023-08-28 | 54.96 | $43.87 | 145845 |
| 2023-08-25 | 54.85 | $43.84 | 159800 |
| 2023-08-24 | 52.68 | $43.25 | 192110 |
| 2023-08-23 | 53.34 | $43.41 | 133500 |
| 2023-08-22 | 51.87 | $43.00 | 165569 |
| 2023-08-21 | 51.02 | $42.76 | 188108 |
| 2023-08-18 | 53.50 | $43.42 | 201600 |
| 2023-08-17 | 49.84 | $42.38 | 234800 |
| 2023-08-16 | 54.30 | $43.52 | 211500 |
| 2023-08-15 | 59.92 | $44.78 | 202233 |
| 2023-08-14 | 61.85 | $45.18 | 187509 |
| 2023-08-11 | 64.98 | $45.81 | 232510 |
| 2023-08-10 | 60.14 | $44.22 | 183600 |
| 2023-08-09 | 58.03 | $43.61 | 205600 |
| 2023-08-08 | 58.85 | $43.78 | 231934 |
| 2023-08-07 | 60.89 | $44.20 | 236537 |
| 2023-08-04 | 60.20 | $43.98 | 206000 |
| 2023-08-03 | 59.59 | $43.78 | 154800 |
| 2023-08-02 | 59.02 | $43.59 | 201900 |
| 2023-08-01 | 60.78 | $44.00 | 243049 |
| 2023-07-31 | 58.46 | $43.19 | 243200 |
| 2023-07-28 | 59.53 | $43.45 | 187305 |
| 2023-07-27 | 63.35 | $44.35 | 239856 |
| 2023-07-26 | 61.93 | $43.80 | 233928 |
| 2023-07-25 | 59.00 | $42.73 | 305900 |
| 2023-07-24 | 61.97 | $43.43 | 208125 |
| 2023-07-21 | 66.12 | $44.35 | 762732 |
| 2023-07-20 | 50.47 | $39.78 | 146136 |
| 2023-07-19 | 54.05 | $40.47 | 113700 |
| 2023-07-18 | 59.26 | $41.37 | 102700 |
| 2023-07-17 | 58.46 | $41.18 | 146700 |
| 2023-07-14 | 53.77 | $40.15 | 120352 |
| 2023-07-13 | 51.12 | $39.63 | 75100 |
| 2023-07-12 | 47.67 | $39.00 | 112509 |
| 2023-07-11 | 47.22 | $38.92 | 84218 |
| 2023-07-10 | 46.18 | $38.73 | 131800 |
| 2023-07-07 | 44.93 | $38.50 | 174800 |
| 2023-07-06 | 43.74 | $38.28 | 105800 |
| 2023-07-05 | 45.00 | $38.58 | 140300 |
| 2023-07-03 | 46.13 | $38.85 | 52400 |
| 2023-06-30 | 46.29 | $38.89 | 88863 |
| 2023-06-29 | 46.65 | $38.98 | 94300 |
| 2023-06-28 | 44.12 | $38.42 | 96005 |
| 2023-06-27 | 41.08 | $37.78 | 121900 |
| 2023-06-26 | 39.77 | $37.51 | 126200 |
| 2023-06-23 | 37.97 | $37.14 | 383103 |
| 2023-06-22 | 41.71 | $38.31 | 117500 |
| 2023-06-21 | 45.53 | $39.36 | 116700 |
| 2023-06-20 | 46.46 | $39.60 | 142600 |
| 2023-06-16 | 44.82 | $39.23 | 622600 |
| 2023-06-15 | 43.44 | $38.92 | 203038 |
| 2023-06-14 | 44.78 | $39.31 | 197400 |
| 2023-06-13 | 49.54 | $40.59 | 177627 |
| 2023-06-12 | 50.17 | $40.75 | 140608 |
| 2023-06-09 | 57.16 | $42.36 | 90300 |
| 2023-06-08 | 58.80 | $42.70 | 128600 |
| 2023-06-07 | 62.30 | $43.40 | 157200 |
| 2023-06-06 | 60.81 | $42.93 | 197926 |
| 2023-06-05 | 57.96 | $42.08 | 145723 |
| 2023-06-02 | 67.84 | $43.87 | 191132 |
| 2023-06-01 | 66.00 | $43.27 | 150833 |
| 2023-05-31 | 63.37 | $42.48 | 274700 |
| 2023-05-30 | 61.91 | $42.07 | 288696 |
| 2023-05-26 | 61.70 | $42.01 | 183043 |
| 2023-05-25 | 63.14 | $42.27 | 155400 |
| 2023-05-24 | 63.14 | $42.27 | 276807 |
| 2023-05-23 | 63.66 | $42.37 | 162400 |
| 2023-05-22 | 63.40 | $42.28 | 197700 |
| 2023-05-19 | 64.07 | $42.42 | 153821 |
| 2023-05-18 | 62.15 | $41.71 | 159851 |
| 2023-05-17 | 60.28 | $41.05 | 234831 |
| 2023-05-16 | 57.95 | $40.27 | 162935 |
| 2023-05-15 | 61.99 | $41.18 | 169400 |
| 2023-05-12 | 59.04 | $40.19 | 124136 |
| 2023-05-11 | 56.72 | $39.47 | 143800 |
| 2023-05-10 | 55.04 | $38.97 | 150400 |
| 2023-05-09 | 50.96 | $37.84 | 153400 |
| 2023-05-08 | 50.62 | $37.75 | 115400 |
| 2023-05-05 | 49.36 | $37.41 | 138500 |
| 2023-05-04 | 44.28 | $36.13 | 149500 |
| 2023-05-03 | 42.75 | $35.77 | 197704 |
| 2023-05-02 | 42.87 | $35.81 | 236300 |
| 2023-05-01 | 52.86 | $38.54 | 148201 |
| 2023-04-28 | 52.59 | $38.47 | 220600 |
| 2023-04-27 | 48.26 | $37.39 | 151600 |
| 2023-04-26 | 44.62 | $36.57 | 150100 |
| 2023-04-25 | 45.06 | $36.69 | 137300 |
| 2023-04-24 | 44.76 | $36.62 | 112000 |
| 2023-04-21 | 43.49 | $36.32 | 127000 |
| 2023-04-20 | 43.49 | $36.32 | 146500 |
| 2023-04-19 | 41.88 | $35.92 | 126130 |
| 2023-04-18 | 39.98 | $35.45 | 160132 |
| 2023-04-17 | 41.52 | $36.01 | 145204 |
| 2023-04-14 | 39.01 | $35.38 | 132800 |
| 2023-04-13 | 38.53 | $35.26 | 220635 |
| 2023-04-12 | 37.95 | $35.11 | 122100 |
| 2023-04-11 | 38.64 | $35.41 | 171808 |
| 2023-04-10 | 37.75 | $35.16 | 171200 |
| 2023-04-06 | 37.08 | $34.97 | 174800 |
| 2023-04-05 | 36.10 | $34.68 | 187524 |
| 2023-04-04 | 33.86 | $34.02 | 215230 |
| 2023-04-03 | 35.62 | $35.00 | 245300 |
| 2023-03-31 | 32.98 | $34.22 | 227524 |
| 2023-03-30 | 29.69 | $33.28 | 191800 |
| 2023-03-29 | 30.35 | $33.72 | 313922 |
| 2023-03-28 | 24.72 | $32.17 | 391700 |
| 2023-03-27 | 25.39 | $32.70 | 364600 |
| 2023-03-24 | 23.23 | $32.12 | 1.1M |
| 2023-03-23 | 41.11 | $41.32 | 180800 |
| 2023-03-22 | 44.58 | $42.30 | 108943 |
| 2023-03-21 | 49.22 | $43.45 | 206000 |
| 2023-03-20 | 47.51 | $43.07 | 187040 |
| 2023-03-17 | 43.25 | $42.18 | 550502 |
| 2023-03-16 | 45.37 | $42.72 | 164668 |
| 2023-03-15 | 40.60 | $41.79 | 190500 |
| 2023-03-14 | 43.39 | $42.51 | 126722 |
| 2023-03-13 | 39.56 | $41.81 | 175247 |
| 2023-03-10 | 43.64 | $42.83 | 251600 |
| 2023-03-09 | 47.53 | $43.68 | 89200 |
| 2023-03-08 | 49.30 | $44.04 | 105400 |
| 2023-03-07 | 50.38 | $44.26 | 91900 |
| 2023-03-06 | 50.10 | $44.20 | 175900 |
| 2023-03-03 | 64.78 | $46.69 | 165417 |
| 2023-03-02 | 64.62 | $46.65 | 188200 |
| 2023-03-01 | 63.77 | $46.43 | 112305 |
| 2023-02-28 | 60.40 | $45.61 | 263926 |
| 2023-02-27 | 63.19 | $46.02 | 114237 |
| 2023-02-24 | 60.57 | $45.40 | 107200 |
| 2023-02-23 | 61.44 | $45.53 | 119238 |
| 2023-02-22 | 60.19 | $45.23 | 173748 |
| 2023-02-21 | 58.70 | $44.88 | 134700 |
| 2023-02-17 | 64.96 | $45.83 | 151100 |
| 2023-02-16 | 63.20 | $45.38 | 143843 |
| 2023-02-15 | 67.20 | $45.94 | 109908 |
| 2023-02-14 | 65.50 | $45.48 | 108500 |
| 2023-02-13 | 65.71 | $45.51 | 114100 |
| 2023-02-10 | 64.24 | $45.11 | 105100 |
| 2023-02-09 | 67.10 | $45.53 | 104217 |
| 2023-02-08 | 65.54 | $45.08 | 117500 |
| 2023-02-07 | 67.43 | $45.36 | 118541 |
| 2023-02-06 | 65.83 | $44.88 | 183000 |
| 2023-02-03 | 67.88 | $45.19 | 175700 |
| 2023-02-02 | 69.41 | $45.42 | 214007 |
| 2023-02-01 | 68.26 | $45.03 | 206100 |
| 2023-01-31 | 65.78 | $44.24 | 222000 |
| 2023-01-30 | 60.99 | $42.93 | 128600 |
| 2023-01-27 | 62.71 | $43.20 | 101830 |
| 2023-01-26 | 64.76 | $43.52 | 96919 |
| 2023-01-25 | 64.24 | $43.37 | 94600 |
| 2023-01-24 | 63.80 | $43.24 | 89800 |
| 2023-01-23 | 63.30 | $43.09 | 96609 |
| 2023-01-20 | 63.01 | $43.00 | 136903 |
| 2023-01-19 | 59.73 | $42.02 | 133600 |
| 2023-01-18 | 58.62 | $41.71 | 119913 |
| 2023-01-17 | 64.06 | $42.72 | 149500 |
| 2023-01-13 | 64.46 | $42.79 | 124500 |
| 2023-01-12 | 60.61 | $41.62 | 139200 |
| 2023-01-11 | 59.58 | $41.33 | 123400 |
| 2023-01-10 | 58.33 | $40.98 | 290800 |
| 2023-01-09 | 56.35 | $40.44 | 129800 |
| 2023-01-06 | 58.20 | $40.82 | 149018 |
| 2023-01-05 | 57.00 | $40.48 | 149300 |
| 2023-01-04 | 56.48 | $40.33 | 161018 |
| 2023-01-03 | 55.66 | $40.09 | 143200 |
| 2022-12-30 | 53.48 | $39.46 | 125900 |
| 2022-12-29 | 54.69 | $39.76 | 114100 |
| 2022-12-28 | 51.99 | $38.98 | 129207 |
| 2022-12-27 | 54.95 | $39.72 | 147900 |
| 2022-12-23 | 54.58 | $39.61 | 126728 |
| 2022-12-22 | 53.61 | $39.31 | 153400 |
| 2022-12-21 | 53.94 | $39.40 | 241500 |
| 2022-12-20 | 49.70 | $38.10 | 414100 |
| 2022-12-19 | 45.69 | $37.00 | 467327 |
| 2022-12-16 | 45.62 | $36.98 | 1.3M |
| 2022-12-15 | 37.50 | $35.00 | 371892 |
| 2022-12-14 | 41.81 | $36.44 | 264326 |
| 2022-12-13 | 44.51 | $37.24 | 280694 |
| 2022-12-12 | 47.54 | $38.07 | 198700 |
| 2022-12-09 | 43.21 | $37.09 | 286128 |
| 2022-12-08 | 45.85 | $37.81 | 117430 |
| 2022-12-07 | 49.44 | $38.71 | 106621 |
| 2022-12-06 | 51.43 | $39.18 | 98600 |
| 2022-12-05 | 53.58 | $39.67 | 133927 |
| 2022-12-02 | 55.55 | $40.11 | 152300 |
| 2022-12-01 | 54.69 | $39.87 | 97801 |
| 2022-11-30 | 60.51 | $41.12 | 186500 |
| 2022-11-29 | 58.95 | $40.65 | 164610 |
| 2022-11-28 | 59.14 | $40.69 | 133200 |
| 2022-11-25 | 62.63 | $41.42 | 191917 |
| 2022-11-23 | 65.07 | $41.91 | 229004 |
| 2022-11-22 | 57.71 | $39.61 | 344317 |
| 2022-11-21 | 58.42 | $39.75 | 161740 |
| 2022-11-18 | 59.67 | $40.00 | 210900 |
| 2022-11-17 | 59.37 | $39.91 | 283600 |
| 2022-11-16 | 58.99 | $39.79 | 215704 |
| 2022-11-15 | 57.99 | $39.47 | 241300 |
| 2022-11-14 | 57.12 | $39.19 | 257200 |
| 2022-11-11 | 58.35 | $39.49 | 231906 |
| 2022-11-10 | 56.91 | $39.00 | 244923 |
| 2022-11-09 | 53.40 | $37.88 | 191100 |
| 2022-11-08 | 55.67 | $38.47 | 149627 |
| 2022-11-07 | 58.63 | $39.21 | 259933 |
| 2022-11-04 | 55.40 | $38.15 | 272230 |
| 2022-11-03 | 52.82 | $37.37 | 237028 |
| 2022-11-02 | 53.88 | $37.65 | 177500 |
| 2022-11-01 | 57.70 | $38.62 | 174030 |
| 2022-10-31 | 56.24 | $38.14 | 167111 |
| 2022-10-28 | 55.61 | $37.93 | 195705 |
| 2022-10-27 | 55.58 | $37.92 | 213100 |
| 2022-10-26 | 57.55 | $38.47 | 290400 |
| 2022-10-25 | 57.05 | $38.28 | 411900 |
| 2022-10-24 | 53.92 | $37.13 | 535333 |
| 2022-10-21 | 41.63 | $33.63 | 151126 |
| 2022-10-20 | 37.32 | $32.68 | 135825 |
| 2022-10-19 | 37.22 | $32.66 | 138249 |
| 2022-10-18 | 37.25 | $32.67 | 146900 |
| 2022-10-17 | 36.83 | $32.57 | 161100 |
| 2022-10-14 | 35.04 | $32.14 | 136100 |
| 2022-10-13 | 35.37 | $32.29 | 153800 |
| 2022-10-12 | 33.09 | $31.72 | 136400 |
| 2022-10-11 | 31.27 | $31.27 | 225333 |
| 2022-10-10 | 31.69 | $31.50 | 248900 |
| 2022-10-07 | 32.50 | $31.95 | 390644 |
| 2022-10-06 | 29.69 | $31.21 | 259700 |
| 2022-10-05 | 29.01 | $31.03 | 293600 |
| 2022-10-04 | 26.80 | $30.44 | 346841 |
| 2022-10-03 | 23.10 | $29.48 | 382700 |
| 2022-09-30 | 24.68 | $30.76 | 500124 |
| 2022-09-29 | 22.64 | $30.24 | 512022 |
| 2022-09-28 | 17.93 | $29.08 | 588100 |
| 2022-09-27 | 18.56 | $29.76 | 584563 |
| 2022-09-26 | 19.57 | $30.82 | 801014 |
| 2022-09-23 | 22.44 | $33.42 | 790617 |
| 2022-09-22 | 35.68 | $40.34 | 296216 |
| 2022-09-21 | 40.35 | $41.77 | 150300 |
| 2022-09-20 | 43.16 | $42.52 | 307108 |
| 2022-09-19 | 41.88 | $42.27 | 265600 |
| 2022-09-16 | 41.73 | $42.24 | 681400 |
| 2022-09-15 | 40.51 | $41.99 | 311318 |
| 2022-09-14 | 46.10 | $43.52 | 310500 |
| 2022-09-13 | 49.41 | $44.30 | 277200 |
| 2022-09-12 | 53.17 | $45.11 | 140525 |
| 2022-09-09 | 53.65 | $45.21 | 91225 |
| 2022-09-08 | 56.29 | $45.76 | 127945 |
| 2022-09-07 | 57.62 | $46.03 | 200351 |
| 2022-09-06 | 60.32 | $46.57 | 215235 |
| 2022-09-02 | 64.81 | $47.41 | 215600 |
| 2022-09-01 | 64.18 | $47.20 | 194700 |
| 2022-08-31 | 59.97 | $45.91 | 215818 |
| 2022-08-30 | 61.46 | $46.19 | 205800 |
| 2022-08-29 | 64.22 | $46.70 | 158048 |
| 2022-08-26 | 65.19 | $46.88 | 166700 |
| 2022-08-25 | 64.48 | $46.63 | 170000 |
| 2022-08-24 | 60.16 | $45.24 | 127000 |
| 2022-08-23 | 58.96 | $44.89 | 147641 |
| 2022-08-22 | 62.04 | $45.50 | 132706 |
| 2022-08-19 | 62.55 | $45.60 | 148831 |
| 2022-08-18 | 60.62 | $44.97 | 167808 |
| 2022-08-17 | 65.29 | $45.89 | 130210 |
| 2022-08-16 | 71.94 | $47.05 | 160106 |
| 2022-08-15 | 72.24 | $47.10 | 160100 |
| 2022-08-12 | 72.53 | $47.15 | 199632 |
| 2022-08-11 | 71.91 | $46.86 | 113241 |
| 2022-08-10 | 72.66 | $47.00 | 263100 |
| 2022-08-09 | 71.00 | $46.19 | 167649 |
| 2022-08-08 | 69.95 | $45.70 | 182300 |
| 2022-08-05 | 73.62 | $46.41 | 155100 |
| 2022-08-04 | 73.11 | $46.14 | 215201 |
| 2022-08-03 | 72.26 | $45.69 | 232700 |
| 2022-08-02 | 75.69 | $46.37 | 307700 |
| 2022-08-01 | 82.11 | $47.55 | 237428 |
| 2022-07-29 | 81.51 | $47.07 | 222418 |
| 2022-07-28 | 81.28 | $46.89 | 215000 |
| 2022-07-27 | 80.26 | $46.09 | 333400 |
| 2022-07-26 | 78.53 | $44.84 | 373308 |
| 2022-07-25 | 75.48 | $42.98 | 374814 |
| 2022-07-22 | 72.89 | $41.66 | 327600 |
| 2022-07-21 | 57.45 | $36.89 | 138721 |
| 2022-07-20 | 54.67 | $36.35 | 113200 |
| 2022-07-19 | 49.26 | $35.42 | 109900 |
| 2022-07-18 | 42.60 | $34.47 | 80400 |
| 2022-07-15 | 44.71 | $34.83 | 86207 |
| 2022-07-14 | 38.34 | $34.04 | 41134 |
| 2022-07-13 | 38.08 | $34.01 | 46506 |
| 2022-07-12 | 38.90 | $34.17 | 59400 |
| 2022-07-11 | 37.94 | $34.05 | 55700 |
| 2022-07-08 | 38.13 | $34.09 | 62100 |
| 2022-07-07 | 40.89 | $34.66 | 83200 |
| 2022-07-06 | 40.99 | $34.68 | 80636 |
| 2022-07-05 | 44.79 | $35.42 | 132027 |
| 2022-07-01 | 50.16 | $36.32 | 116400 |
| 2022-06-30 | 47.85 | $35.97 | 148800 |
| 2022-06-29 | 46.23 | $35.73 | 97600 |
| 2022-06-28 | 46.16 | $35.72 | 87200 |
| 2022-06-27 | 46.99 | $35.87 | 85406 |
| 2022-06-24 | 44.80 | $35.52 | 180000 |
| 2022-06-23 | 43.66 | $35.34 | 78122 |
| 2022-06-22 | 43.04 | $35.24 | 122203 |
| 2022-06-21 | 44.53 | $35.56 | 99308 |
| 2022-06-17 | 43.72 | $35.42 | 309113 |
| 2022-06-16 | 38.21 | $34.52 | 137500 |
| 2022-06-15 | 40.64 | $35.10 | 119800 |
| 2022-06-14 | 36.68 | $34.50 | 95640 |
| 2022-06-13 | 35.66 | $34.35 | 92800 |
| 2022-06-10 | 41.02 | $35.63 | 67934 |
| 2022-06-09 | 41.91 | $35.82 | 62500 |
| 2022-06-08 | 44.00 | $36.26 | 68838 |
| 2022-06-07 | 46.57 | $36.77 | 64204 |
| 2022-06-06 | 46.88 | $36.83 | 87611 |
| 2022-06-03 | 48.28 | $37.11 | 88623 |
| 2022-06-02 | 50.43 | $37.53 | 63744 |
| 2022-06-01 | 48.99 | $37.25 | 121146 |
| 2022-05-31 | 50.38 | $37.53 | 236900 |
| 2022-05-27 | 51.63 | $37.78 | 64600 |
| 2022-05-26 | 47.86 | $37.01 | 97000 |
| 2022-05-25 | 49.18 | $37.29 | 129100 |
| 2022-05-24 | 46.00 | $36.66 | 111418 |
| 2022-05-23 | 41.81 | $35.90 | 106200 |
| 2022-05-20 | 35.78 | $34.93 | 110800 |
| 2022-05-19 | 39.29 | $35.81 | 283100 |
| 2022-05-18 | 46.60 | $37.29 | 167400 |
| 2022-05-17 | 46.14 | $37.22 | 92400 |
| 2022-05-16 | 43.83 | $36.86 | 135820 |
| 2022-05-13 | 41.65 | $36.53 | 91700 |
| 2022-05-12 | 38.77 | $36.11 | 87701 |
| 2022-05-11 | 36.73 | $35.82 | 75400 |
| 2022-05-10 | 36.45 | $35.78 | 92229 |
| 2022-05-09 | 34.89 | $35.55 | 136924 |
| 2022-05-06 | 32.27 | $35.17 | 82600 |
| 2022-05-05 | 34.75 | $35.88 | 101000 |
| 2022-05-04 | 38.73 | $36.88 | 81400 |
| 2022-05-03 | 36.23 | $36.52 | 87700 |
| 2022-05-02 | 37.23 | $36.77 | 140500 |
| 2022-04-29 | 37.55 | $36.85 | 150502 |
| 2022-04-28 | 38.96 | $37.21 | 92129 |
| 2022-04-27 | 37.34 | $36.95 | 110200 |
| 2022-04-26 | 35.98 | $36.73 | 112700 |
| 2022-04-25 | 37.83 | $37.25 | 106105 |
| 2022-04-22 | 38.01 | $37.30 | 75900 |
| 2022-04-21 | 42.66 | $38.52 | 79331 |
| 2022-04-20 | 42.33 | $38.46 | 104929 |
| 2022-04-19 | 42.49 | $38.50 | 143213 |
| 2022-04-18 | 44.54 | $39.03 | 72024 |
| 2022-04-14 | 47.24 | $39.69 | 321400 |
| 2022-04-13 | 45.72 | $39.37 | 152737 |
| 2022-04-12 | 43.05 | $38.82 | 94400 |
| 2022-04-11 | 39.89 | $38.20 | 113539 |
| 2022-04-08 | 44.47 | $39.41 | 170300 |
| 2022-04-07 | 45.08 | $39.56 | 175319 |
| 2022-04-06 | 45.20 | $39.59 | 199241 |
| 2022-04-05 | 45.65 | $39.71 | 136701 |
| 2022-04-04 | 47.50 | $40.20 | 103901 |
| 2022-04-01 | 50.18 | $40.88 | 143500 |
| 2022-03-31 | 47.71 | $40.28 | 121700 |
| 2022-03-30 | 51.21 | $41.15 | 123000 |
| 2022-03-29 | 51.79 | $41.29 | 177300 |
| 2022-03-28 | 47.81 | $40.30 | 148618 |
| 2022-03-25 | 47.10 | $40.13 | 148123 |
| 2022-03-24 | 41.18 | $38.81 | 110500 |
| 2022-03-23 | 37.62 | $38.10 | 230620 |
| 2022-03-22 | 37.21 | $38.02 | 226100 |
| 2022-03-21 | 33.39 | $37.28 | 255800 |
| 2022-03-18 | 34.41 | $37.66 | 736304 |
| 2022-03-17 | 53.62 | $42.34 | 237022 |
| 2022-03-16 | 55.31 | $42.61 | 150200 |
| 2022-03-15 | 55.99 | $42.72 | 84815 |
| 2022-03-14 | 52.22 | $41.98 | 81800 |
| 2022-03-11 | 51.68 | $41.88 | 76400 |
| 2022-03-10 | 49.60 | $41.49 | 106600 |
| 2022-03-09 | 49.29 | $41.43 | 76402 |
| 2022-03-08 | 50.19 | $41.61 | 92800 |
| 2022-03-07 | 53.57 | $42.26 | 84131 |
| 2022-03-04 | 55.76 | $42.66 | 106834 |
| 2022-03-03 | 57.73 | $43.01 | 94500 |
| 2022-03-02 | 57.32 | $42.91 | 107900 |
| 2022-03-01 | 50.51 | $41.41 | 245047 |
| 2022-02-28 | 54.18 | $42.08 | 216200 |
| 2022-02-25 | 54.51 | $42.14 | 96100 |
| 2022-02-24 | 52.16 | $41.64 | 120600 |
| 2022-02-23 | 55.43 | $42.24 | 120830 |
| 2022-02-22 | 57.72 | $42.64 | 283300 |
| 2022-02-18 | 59.90 | $43.01 | 162700 |
| 2022-02-17 | 59.27 | $42.85 | 98900 |
| 2022-02-16 | 63.41 | $43.55 | 143943 |
| 2022-02-15 | 61.36 | $42.99 | 109337 |
| 2022-02-14 | 55.99 | $41.71 | 139500 |
| 2022-02-11 | 53.19 | $41.13 | 89300 |
| 2022-02-10 | 50.51 | $40.61 | 88830 |
| 2022-02-09 | 53.24 | $41.10 | 60000 |
| 2022-02-08 | 55.09 | $41.42 | 65600 |
| 2022-02-07 | 52.55 | $40.90 | 63500 |
| 2022-02-04 | 52.45 | $40.88 | 137933 |
| 2022-02-03 | 49.57 | $40.30 | 60548 |
| 2022-02-02 | 52.05 | $40.78 | 97800 |
| 2022-02-01 | 54.58 | $41.25 | 161428 |
| 2022-01-31 | 53.53 | $41.02 | 105400 |
| 2022-01-28 | 51.58 | $40.60 | 83049 |
| 2022-01-27 | 49.87 | $40.24 | 94039 |
| 2022-01-26 | 52.36 | $40.75 | 171100 |
| 2022-01-25 | 52.90 | $40.86 | 109739 |
| 2022-01-24 | 57.36 | $41.73 | 140400 |
| 2022-01-21 | 54.02 | $40.94 | 119500 |
| 2022-01-20 | 52.17 | $40.53 | 104348 |
| 2022-01-19 | 53.62 | $40.82 | 98700 |
| 2022-01-18 | 58.10 | $41.67 | 106900 |
| 2022-01-14 | 66.43 | $43.01 | 96300 |
| 2022-01-13 | 66.63 | $43.04 | 171347 |
| 2022-01-12 | 64.54 | $42.43 | 88242 |
| 2022-01-11 | 66.22 | $42.69 | 101820 |
| 2022-01-10 | 65.05 | $42.34 | 126942 |
| 2022-01-07 | 64.39 | $42.14 | 103149 |
| 2022-01-06 | 67.00 | $42.57 | 178200 |
| 2022-01-05 | 61.43 | $40.96 | 91300 |
| 2022-01-04 | 60.73 | $40.78 | 108300 |
| 2022-01-03 | 59.76 | $40.53 | 100039 |
| 2021-12-31 | 57.50 | $39.96 | 66140 |
| 2021-12-30 | 60.99 | $40.57 | 56817 |
| 2021-12-29 | 61.40 | $40.64 | 48309 |
| 2021-12-28 | 63.53 | $41.01 | 60118 |
| 2021-12-27 | 63.00 | $40.85 | 107000 |
| 2021-12-23 | 61.58 | $40.42 | 105842 |
| 2021-12-22 | 61.12 | $40.28 | 67444 |
| 2021-12-21 | 56.37 | $38.94 | 113910 |
| 2021-12-20 | 54.31 | $38.42 | 191803 |
| 2021-12-17 | 52.80 | $38.05 | 761600 |
| 2021-12-16 | 41.57 | $35.78 | 144500 |
| 2021-12-15 | 48.19 | $37.16 | 193334 |
| 2021-12-14 | 47.62 | $37.06 | 122903 |
| 2021-12-13 | 45.13 | $36.63 | 107600 |
| 2021-12-10 | 51.69 | $37.84 | 61400 |
| 2021-12-09 | 52.53 | $37.98 | 48900 |
| 2021-12-08 | 57.25 | $38.73 | 60202 |
| 2021-12-07 | 57.11 | $38.70 | 76100 |
| 2021-12-06 | 55.91 | $38.45 | 97315 |
| 2021-12-03 | 50.91 | $37.49 | 107631 |
| 2021-12-02 | 51.78 | $37.64 | 79200 |
| 2021-12-01 | 46.76 | $36.77 | 108920 |
| 2021-11-30 | 51.89 | $37.64 | 168912 |
| 2021-11-29 | 53.23 | $37.85 | 92300 |
| 2021-11-26 | 51.48 | $37.54 | 87800 |
| 2021-11-24 | 63.65 | $39.20 | 73139 |
| 2021-11-23 | 65.15 | $39.37 | 83800 |
| 2021-11-22 | 62.27 | $38.79 | 107014 |
| 2021-11-19 | 57.75 | $38.00 | 79240 |
| 2021-11-18 | 59.91 | $38.25 | 111709 |
| 2021-11-17 | 58.19 | $37.96 | 99000 |
| 2021-11-16 | 61.20 | $38.31 | 67707 |
| 2021-11-15 | 62.43 | $38.45 | 108541 |
| 2021-11-12 | 64.08 | $38.64 | 55600 |
| 2021-11-11 | 65.56 | $38.81 | 60933 |
| 2021-11-10 | 64.46 | $38.57 | 85716 |
| 2021-11-09 | 67.00 | $38.87 | 71207 |
| 2021-11-08 | 70.07 | $39.22 | 93500 |
| 2021-11-05 | 70.77 | $39.30 | 112600 |
| 2021-11-04 | 67.78 | $38.52 | 112200 |
| 2021-11-03 | 67.04 | $38.34 | 122014 |
| 2021-11-02 | 62.55 | $37.35 | 103015 |
| 2021-11-01 | 61.90 | $37.22 | 129600 |
| 2021-10-29 | 56.19 | $36.19 | 126200 |
| 2021-10-28 | 54.95 | $35.99 | 75200 |
| 2021-10-27 | 52.52 | $35.61 | 123046 |
| 2021-10-26 | 54.58 | $35.89 | 71219 |
| 2021-10-25 | 54.80 | $35.92 | 96717 |
| 2021-10-22 | 50.72 | $35.27 | 56237 |
| 2021-10-21 | 51.13 | $35.33 | 98524 |
| 2021-10-20 | 51.32 | $35.36 | 78800 |
| 2021-10-19 | 50.73 | $35.26 | 79607 |
| 2021-10-18 | 49.38 | $35.03 | 85939 |
| 2021-10-15 | 52.59 | $35.57 | 107700 |
| 2021-10-14 | 57.09 | $36.26 | 61900 |
| 2021-10-13 | 55.24 | $35.91 | 65344 |
| 2021-10-12 | 59.70 | $36.55 | 63941 |
| 2021-10-11 | 59.21 | $36.45 | 62800 |
| 2021-10-08 | 60.61 | $36.65 | 72100 |
| 2021-10-07 | 63.53 | $37.06 | 105300 |
| 2021-10-06 | 63.16 | $36.97 | 119200 |
| 2021-10-05 | 63.63 | $37.04 | 108100 |
| 2021-10-04 | 63.30 | $36.95 | 114600 |
| 2021-10-01 | 61.91 | $36.58 | 247337 |
| 2021-09-30 | 58.14 | $35.65 | 146200 |
| 2021-09-29 | 57.01 | $35.39 | 116242 |
| 2021-09-28 | 52.67 | $34.46 | 160700 |
| 2021-09-27 | 52.94 | $34.51 | 172300 |
| 2021-09-24 | 45.97 | $33.20 | 226701 |
| 2021-09-23 | 49.88 | $33.93 | 110700 |
| 2021-09-22 | 48.16 | $33.63 | 96000 |
| 2021-09-21 | 44.73 | $33.06 | 113600 |
| 2021-09-20 | 44.42 | $33.01 | 130749 |
| 2021-09-17 | 51.10 | $34.25 | 629105 |
| 2021-09-16 | 47.60 | $33.67 | 118143 |
| 2021-09-15 | 51.00 | $34.24 | 125842 |
| 2021-09-14 | 44.74 | $33.29 | 126611 |
| 2021-09-13 | 44.17 | $33.21 | 117222 |
| 2021-09-10 | 40.91 | $32.76 | 108248 |
| 2021-09-09 | 43.37 | $33.22 | 111900 |
| 2021-09-08 | 44.53 | $33.43 | 105600 |
| 2021-09-07 | 52.94 | $34.74 | 154828 |
| 2021-09-03 | 42.85 | $33.45 | 128630 |
| 2021-09-02 | 44.03 | $33.62 | 91033 |
| 2021-09-01 | 42.79 | $33.48 | 83700 |
| 2021-08-31 | 40.66 | $33.24 | 92005 |
| 2021-08-30 | 40.04 | $33.17 | 81000 |
| 2021-08-27 | 43.16 | $33.68 | 129006 |
| 2021-08-26 | 39.48 | $33.26 | 105027 |
| 2021-08-25 | 42.26 | $33.71 | 99600 |
| 2021-08-24 | 42.26 | $33.71 | 155900 |
| 2021-08-23 | 42.81 | $33.80 | 204600 |
| 2021-08-20 | 43.40 | $33.90 | 98333 |
| 2021-08-19 | 36.76 | $33.10 | 127000 |
| 2021-08-18 | 34.85 | $32.89 | 96517 |
| 2021-08-17 | 36.39 | $33.20 | 94207 |
| 2021-08-16 | 37.82 | $33.48 | 52948 |
| 2021-08-13 | 35.94 | $33.26 | 44700 |
| 2021-08-12 | 36.51 | $33.38 | 76643 |
| 2021-08-11 | 37.46 | $33.58 | 82212 |
| 2021-08-10 | 39.25 | $33.95 | 57700 |
| 2021-08-09 | 40.69 | $34.24 | 72800 |
| 2021-08-06 | 42.22 | $34.54 | 68726 |
| 2021-08-05 | 41.02 | $34.37 | 115426 |
| 2021-08-04 | 34.71 | $33.53 | 155800 |
| 2021-08-03 | 35.35 | $33.68 | 152605 |
| 2021-08-02 | 35.20 | $33.66 | 133200 |
| 2021-07-30 | 34.83 | $33.61 | 108500 |
| 2021-07-29 | 34.48 | $33.56 | 86238 |
| 2021-07-28 | 35.06 | $33.72 | 89400 |
| 2021-07-27 | 34.86 | $33.69 | 120800 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-70.59
2026-07-24
Close Price
$43.15
Vol: 731415
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-46.69
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -70.59 | $43.15 | 731415 |
| 2026-07-23 | -28.95 | $46.44 | 507474 |
| 2026-07-22 | -29.23 | $46.36 | 261500 |
| 2026-07-21 | -21.54 | $46.81 | 376901 |
| 2026-07-20 | -28.89 | $46.38 | 249439 |
| 2026-07-17 | -18.53 | $46.96 | 337647 |
| 2026-07-16 | -25.54 | $46.53 | 316700 |
| 2026-07-15 | -19.66 | $46.69 | 221549 |
| 2026-07-14 | -18.80 | $46.75 | 267638 |
| 2026-07-13 | -23.65 | $46.41 | 198100 |
| 2026-07-10 | -36.18 | $45.53 | 214000 |
| 2026-07-09 | -41.31 | $45.17 | 305500 |
| 2026-07-08 | -39.89 | $45.27 | 267200 |
| 2026-07-07 | -40.03 | $45.26 | 330902 |
| 2026-07-06 | -26.64 | $46.20 | 329041 |
| 2026-07-02 | -23.65 | $46.41 | 216647 |
| 2026-07-01 | -10.40 | $47.34 | 288655 |
| 2026-06-30 | -16.10 | $46.00 | 320116 |
| 2026-06-29 | -4.46 | $46.10 | 388309 |
| 2026-06-26 | -0.79 | $46.01 | 811554 |
| 2026-06-25 | -12.66 | $43.93 | 350400 |
| 2026-06-24 | -34.23 | $42.89 | 305300 |
| 2026-06-23 | -42.95 | $42.47 | 308100 |
| 2026-06-22 | -41.70 | $42.53 | 270982 |
| 2026-06-18 | -27.36 | $42.83 | 1.3M |
| 2026-06-17 | -28.64 | $42.75 | 260400 |
| 2026-06-16 | -34.56 | $42.38 | 389253 |
| 2026-06-15 | -36.64 | $42.25 | 336031 |
| 2026-06-12 | -10.40 | $43.89 | 259220 |
| 2026-06-11 | -8.48 | $44.01 | 188300 |
| 2026-06-10 | -0.87 | $44.01 | 267400 |
| 2026-06-09 | -16.44 | $42.70 | 210800 |
| 2026-06-08 | -17.19 | $42.65 | 370400 |
| 2026-06-05 | -9.50 | $43.16 | 208400 |
| 2026-06-04 | -4.37 | $43.50 | 218628 |
| 2026-06-03 | -14.97 | $42.10 | 254700 |
| 2026-06-02 | -3.79 | $42.75 | 245100 |
| 2026-06-01 | -3.44 | $42.77 | 258801 |
| 2026-05-29 | -26.11 | $40.50 | 476613 |
| 2026-05-28 | -17.26 | $40.90 | 181800 |
| 2026-05-27 | -9.96 | $41.23 | 201613 |
| 2026-05-26 | -23.01 | $40.84 | 287700 |
| 2026-05-22 | -25.73 | $40.71 | 178400 |
| 2026-05-21 | -37.66 | $40.14 | 285250 |
| 2026-05-20 | -61.05 | $39.24 | 309819 |
| 2026-05-19 | -47.57 | $39.96 | 248739 |
| 2026-05-18 | -47.35 | $40.44 | 272931 |
| 2026-05-15 | -59.23 | $39.70 | 395499 |
| 2026-05-14 | -63.40 | $39.44 | 324900 |
| 2026-05-13 | -74.96 | $38.72 | 456809 |
| 2026-05-12 | -76.74 | $38.97 | 337200 |
| 2026-05-11 | -57.81 | $40.06 | 260844 |
| 2026-05-08 | -57.12 | $40.10 | 222952 |
| 2026-05-07 | -59.03 | $39.99 | 319527 |
| 2026-05-06 | -60.59 | $39.90 | 253418 |
| 2026-05-05 | -69.97 | $39.36 | 464220 |
| 2026-05-04 | -77.60 | $38.92 | 466241 |
| 2026-05-01 | -52.78 | $40.35 | 415518 |
| 2026-04-30 | -52.60 | $40.36 | 290781 |
| 2026-04-29 | -54.86 | $40.23 | 391303 |
| 2026-04-28 | -43.06 | $40.91 | 425008 |
| 2026-04-27 | -46.35 | $40.72 | 458390 |
| 2026-04-24 | -52.95 | $40.34 | 692900 |
| 2026-04-23 | -23.09 | $42.06 | 762900 |
| 2026-04-22 | -72.92 | $39.19 | 1.1M |
| 2026-04-21 | -94.16 | $38.07 | 2.1M |
| 2026-04-20 | -16.46 | $39.76 | 1.2M |
| 2026-04-17 | -11.76 | $39.77 | 757200 |
| 2026-04-16 | -5.17 | $39.76 | 1.8M |
| 2026-04-15 | -8.48 | $39.51 | 789600 |
| 2026-04-14 | -3.31 | $39.90 | 762819 |
| 2026-04-13 | -4.90 | $39.58 | 727601 |
| 2026-04-10 | -3.06 | $39.57 | 449718 |
| 2026-04-09 | -4.34 | $39.44 | 885100 |
| 2026-04-08 | -3.69 | $39.39 | 929714 |
| 2026-04-07 | -8.37 | $39.06 | 968300 |
| 2026-04-06 | -10.50 | $38.91 | 635509 |
| 2026-04-02 | -6.38 | $39.20 | 682200 |
| 2026-04-01 | -12.48 | $38.77 | 471300 |
| 2026-03-31 | -8.37 | $39.06 | 674600 |
| 2026-03-30 | -11.63 | $38.83 | 431977 |
| 2026-03-27 | -12.91 | $38.74 | 427300 |
| 2026-03-26 | -8.94 | $39.02 | 540710 |
| 2026-03-25 | -7.94 | $39.09 | 606400 |
| 2026-03-24 | -11.21 | $38.86 | 699950 |
| 2026-03-23 | -16.87 | $38.43 | 1.3M |
| 2026-03-20 | -22.75 | $37.25 | 2.4M |
| 2026-03-19 | -39.92 | $34.24 | 467900 |
| 2026-03-18 | -52.49 | $33.39 | 271227 |
| 2026-03-17 | -47.15 | $33.68 | 323834 |
| 2026-03-16 | -42.73 | $33.92 | 213200 |
| 2026-03-13 | -44.94 | $33.80 | 595300 |
| 2026-03-12 | -50.09 | $33.52 | 300401 |
| 2026-03-11 | -39.96 | $34.07 | 304800 |
| 2026-03-10 | -35.54 | $34.31 | 222700 |
| 2026-03-09 | -23.94 | $34.94 | 321608 |
| 2026-03-06 | -3.50 | $36.05 | 561644 |
| 2026-03-05 | -10.06 | $35.46 | 435799 |
| 2026-03-04 | -23.02 | $34.79 | 362614 |
| 2026-03-03 | -32.69 | $34.29 | 334247 |
| 2026-03-02 | -34.82 | $34.18 | 421167 |
| 2026-02-27 | -23.40 | $34.77 | 563340 |
| 2026-02-26 | -33.66 | $34.24 | 472400 |
| 2026-02-25 | -39.27 | $33.95 | 353100 |
| 2026-02-24 | -60.35 | $32.86 | 350548 |
| 2026-02-23 | -66.15 | $32.56 | 492846 |
| 2026-02-20 | -68.47 | $32.44 | 676130 |
| 2026-02-19 | -90.14 | $31.32 | 583300 |
| 2026-02-18 | -96.55 | $32.62 | 472211 |
| 2026-02-17 | -70.61 | $33.89 | 222400 |
| 2026-02-13 | -63.85 | $34.09 | 313439 |
| 2026-02-12 | -77.70 | $33.68 | 293052 |
| 2026-02-11 | -17.69 | $35.30 | 331227 |
| 2026-02-10 | -28.16 | $35.01 | 270200 |
| 2026-02-09 | -58.12 | $34.18 | 306672 |
| 2026-02-06 | -47.32 | $34.11 | 321843 |
| 2026-02-05 | -44.25 | $34.06 | 337100 |
| 2026-02-04 | -24.71 | $34.74 | 429940 |
| 2026-02-03 | -10.73 | $35.19 | 416828 |
| 2026-02-02 | -15.75 | $34.84 | 464000 |
| 2026-01-30 | -9.52 | $34.97 | 509130 |
| 2026-01-29 | -0.76 | $35.55 | 395139 |
| 2026-01-28 | -7.36 | $34.90 | 335600 |
| 2026-01-27 | -20.66 | $34.05 | 308425 |
| 2026-01-26 | -12.69 | $34.55 | 351931 |
| 2026-01-23 | -9.41 | $34.73 | 390927 |
| 2026-01-22 | -1.37 | $35.17 | 401544 |
| 2026-01-21 | -4.56 | $34.44 | 483800 |
| 2026-01-20 | -17.70 | $33.31 | 300600 |
| 2026-01-16 | -4.75 | $34.40 | 445913 |
| 2026-01-15 | -2.61 | $34.58 | 525645 |
| 2026-01-14 | -10.69 | $33.90 | 472000 |
| 2026-01-13 | -2.99 | $34.17 | 459300 |
| 2026-01-12 | -4.42 | $33.95 | 598926 |
| 2026-01-09 | -0.42 | $33.44 | 440003 |
| 2026-01-08 | -12.69 | $32.57 | 512565 |
| 2026-01-07 | -1.01 | $32.25 | 432002 |
| 2026-01-06 | -2.50 | $31.84 | 436046 |
| 2026-01-05 | -12.80 | $30.40 | 449000 |
| 2026-01-02 | -22.34 | $29.96 | 408900 |
| 2025-12-31 | -29.50 | $29.63 | 451600 |
| 2025-12-30 | -42.52 | $29.53 | 484100 |
| 2025-12-29 | -18.98 | $30.82 | 522100 |
| 2025-12-26 | -44.53 | $29.42 | 435100 |
| 2025-12-24 | -51.28 | $29.05 | 274745 |
| 2025-12-23 | -54.74 | $28.86 | 736330 |
| 2025-12-22 | -77.74 | $27.60 | 697643 |
| 2025-12-19 | -88.69 | $27.00 | 1.6M |
| 2025-12-18 | -64.64 | $28.77 | 368102 |
| 2025-12-17 | -67.15 | $28.65 | 274252 |
| 2025-12-16 | -53.97 | $29.28 | 270744 |
| 2025-12-15 | -51.88 | $29.38 | 316017 |
| 2025-12-12 | -60.46 | $28.97 | 186410 |
| 2025-12-11 | -59.21 | $29.03 | 203525 |
| 2025-12-10 | -79.29 | $28.07 | 349720 |
| 2025-12-09 | -95.97 | $27.57 | 202448 |
| 2025-12-08 | -91.57 | $27.84 | 342044 |
| 2025-12-05 | -78.41 | $28.41 | 449600 |
| 2025-12-04 | -82.50 | $28.23 | 495338 |
| 2025-12-03 | -56.59 | $29.37 | 423015 |
| 2025-12-02 | -40.45 | $30.08 | 442185 |
| 2025-12-01 | -25.25 | $29.71 | 209400 |
| 2025-11-28 | -30.90 | $29.54 | 85300 |
| 2025-11-26 | -20.60 | $29.85 | 302411 |
| 2025-11-25 | -8.56 | $29.81 | 219418 |
| 2025-11-24 | -22.41 | $28.81 | 200564 |
| 2025-11-21 | -33.66 | $28.80 | 213745 |
| 2025-11-20 | -82.67 | $27.81 | 146600 |
| 2025-11-19 | -78.71 | $27.89 | 142631 |
| 2025-11-18 | -53.47 | $28.40 | 151138 |
| 2025-11-17 | -75.25 | $27.96 | 187100 |
| 2025-11-14 | -53.96 | $28.39 | 89800 |
| 2025-11-13 | -59.90 | $28.27 | 175000 |
| 2025-11-12 | -45.05 | $28.57 | 197200 |
| 2025-11-11 | -72.28 | $28.02 | 122500 |
| 2025-11-10 | -72.91 | $28.00 | 125100 |
| 2025-11-07 | -87.19 | $27.71 | 102100 |
| 2025-11-06 | -93.10 | $27.59 | 130000 |
| 2025-11-05 | -55.67 | $28.35 | 187101 |
| 2025-11-04 | -66.50 | $28.13 | 157031 |
| 2025-11-03 | -48.28 | $28.50 | 152926 |
| 2025-10-31 | -39.90 | $28.67 | 153503 |
| 2025-10-30 | -39.25 | $28.75 | 168613 |
| 2025-10-29 | -39.25 | $28.75 | 241700 |
| 2025-10-28 | -27.38 | $28.87 | 155729 |
| 2025-10-27 | -22.11 | $28.94 | 163149 |
| 2025-10-24 | -11.90 | $29.24 | 154200 |
| 2025-10-23 | -20.33 | $28.86 | 234300 |
| 2025-10-22 | -43.21 | $28.00 | 224604 |
| 2025-10-21 | -10.53 | $29.17 | 198100 |
| 2025-10-20 | -14.87 | $28.94 | 177619 |
| 2025-10-17 | -20.78 | $28.42 | 172232 |
| 2025-10-16 | -14.93 | $28.56 | 186713 |
| 2025-10-15 | -10.14 | $28.89 | 167418 |
| 2025-10-14 | -16.38 | $28.46 | 277247 |
| 2025-10-13 | -22.61 | $28.03 | 283500 |
| 2025-10-10 | -21.59 | $28.10 | 409534 |
| 2025-10-09 | -9.57 | $28.93 | 303476 |
| 2025-10-08 | -12.46 | $28.73 | 217129 |
| 2025-10-07 | -11.88 | $28.77 | 274631 |
| 2025-10-06 | -13.19 | $28.68 | 387723 |
| 2025-10-03 | -12.46 | $28.73 | 357330 |
| 2025-10-02 | -1.74 | $28.89 | 338398 |
| 2025-10-01 | -1.22 | $28.34 | 336643 |
| 2025-09-30 | -14.88 | $27.38 | 280700 |
| 2025-09-29 | -24.86 | $26.83 | 500046 |
| 2025-09-26 | -11.62 | $27.56 | 280000 |
| 2025-09-25 | -32.49 | $26.41 | 482727 |
| 2025-09-24 | -34.48 | $26.30 | 490842 |
| 2025-09-23 | -41.02 | $25.94 | 525100 |
| 2025-09-22 | -52.27 | $25.32 | 673107 |
| 2025-09-19 | -72.05 | $24.23 | 2.1M |
| 2025-09-18 | -17.28 | $27.54 | 734900 |
| 2025-09-17 | -25.92 | $27.21 | 369400 |
| 2025-09-16 | -28.96 | $26.98 | 215418 |
| 2025-09-15 | -26.50 | $27.07 | 311407 |
| 2025-09-12 | -3.67 | $27.53 | 223210 |
| 2025-09-11 | -1.64 | $27.38 | 432854 |
| 2025-09-10 | -32.03 | $26.29 | 224306 |
| 2025-09-09 | -37.72 | $26.13 | 241847 |
| 2025-09-08 | -16.50 | $26.69 | 336300 |
| 2025-09-05 | -37.29 | $26.06 | 265700 |
| 2025-09-04 | -77.49 | $24.78 | 178300 |
| 2025-09-03 | -68.81 | $25.05 | 254131 |
| 2025-09-02 | -49.79 | $25.28 | 168116 |
| 2025-08-29 | -33.89 | $25.66 | 175957 |
| 2025-08-28 | -13.39 | $26.15 | 251400 |
| 2025-08-27 | -24.79 | $25.87 | 144500 |
| 2025-08-26 | -38.84 | $25.53 | 273946 |
| 2025-08-25 | -28.91 | $25.87 | 353011 |
| 2025-08-22 | -49.44 | $25.41 | 166003 |
| 2025-08-21 | -74.30 | $24.63 | 197610 |
| 2025-08-20 | -30.99 | $25.27 | 251042 |
| 2025-08-19 | -31.87 | $25.22 | 170331 |
| 2025-08-18 | -20.25 | $25.88 | 156500 |
| 2025-08-15 | -18.98 | $25.95 | 232500 |
| 2025-08-14 | -16.07 | $26.09 | 250327 |
| 2025-08-13 | -11.28 | $26.35 | 303404 |
| 2025-08-12 | -28.46 | $25.20 | 280100 |
| 2025-08-11 | -41.37 | $24.37 | 257300 |
| 2025-08-08 | -38.88 | $24.53 | 175700 |
| 2025-08-07 | -37.01 | $24.65 | 204100 |
| 2025-08-06 | -33.13 | $24.90 | 222308 |
| 2025-08-05 | -27.68 | $25.25 | 325000 |
| 2025-08-04 | -21.62 | $25.64 | 312600 |
| 2025-08-01 | -32.35 | $24.95 | 370656 |
| 2025-07-31 | -36.70 | $24.67 | 400300 |
| 2025-07-30 | -41.21 | $24.38 | 492831 |
| 2025-07-29 | -24.88 | $25.43 | 496100 |
| 2025-07-28 | -12.60 | $26.22 | 586739 |
| 2025-07-25 | -5.13 | $26.70 | 1.2M |
| 2025-07-24 | -53.66 | $21.55 | 331300 |
| 2025-07-23 | -3.41 | $22.58 | 243100 |
| 2025-07-22 | -32.04 | $21.83 | 208637 |
| 2025-07-21 | -34.04 | $21.45 | 131106 |
| 2025-07-18 | -31.69 | $21.32 | 221600 |
| 2025-07-17 | -27.22 | $21.40 | 249500 |
| 2025-07-16 | -37.20 | $21.03 | 165718 |
| 2025-07-15 | -32.80 | $21.17 | 258200 |
| 2025-07-14 | -19.38 | $21.66 | 167400 |
| 2025-07-11 | -24.24 | $21.45 | 219100 |
| 2025-07-10 | -7.07 | $22.13 | 179000 |
| 2025-07-09 | -15.91 | $21.78 | 291400 |
| 2025-07-08 | -23.72 | $21.39 | 134087 |
| 2025-07-07 | -22.99 | $21.35 | 197855 |
| 2025-07-03 | -15.82 | $21.63 | 99000 |
| 2025-07-02 | -9.74 | $21.93 | 208597 |
| 2025-07-01 | -12.96 | $21.71 | 228400 |
| 2025-06-30 | -25.54 | $20.98 | 190514 |
| 2025-06-27 | -20.36 | $21.27 | 408300 |
| 2025-06-26 | -20.54 | $21.26 | 383433 |
| 2025-06-25 | -13.79 | $21.31 | 184719 |
| 2025-06-24 | -3.07 | $21.87 | 408900 |
| 2025-06-23 | -13.14 | $21.34 | 567700 |
| 2025-06-20 | -18.18 | $19.12 | 565200 |
| 2025-06-18 | -13.73 | $19.23 | 273500 |
| 2025-06-17 | -30.28 | $18.76 | 262844 |
| 2025-06-16 | -18.31 | $19.10 | 151322 |
| 2025-06-13 | -34.15 | $18.65 | 161900 |
| 2025-06-12 | -22.54 | $18.98 | 204400 |
| 2025-06-11 | -21.48 | $19.01 | 202000 |
| 2025-06-10 | -19.01 | $19.08 | 224300 |
| 2025-06-09 | -22.84 | $19.28 | 605503 |
| 2025-06-06 | -60.49 | $18.06 | 221426 |
| 2025-06-05 | -54.63 | $18.25 | 297642 |
| 2025-06-04 | -74.38 | $17.61 | 188750 |
| 2025-06-03 | -72.53 | $17.67 | 199000 |
| 2025-06-02 | -92.59 | $17.02 | 266023 |
| 2025-05-30 | -84.88 | $17.27 | 400496 |
| 2025-05-29 | -86.42 | $17.22 | 172400 |
| 2025-05-28 | -86.11 | $17.23 | 177920 |
| 2025-05-27 | -68.52 | $17.80 | 236836 |
| 2025-05-23 | -90.12 | $17.10 | 210900 |
| 2025-05-22 | -85.43 | $17.44 | 196600 |
| 2025-05-21 | -85.43 | $17.44 | 207644 |
| 2025-05-20 | -63.38 | $18.03 | 144100 |
| 2025-05-19 | -55.91 | $17.94 | 211800 |
| 2025-05-16 | -49.62 | $18.04 | 254200 |
| 2025-05-15 | -51.90 | $17.84 | 205912 |
| 2025-05-14 | -61.65 | $17.40 | 394900 |
| 2025-05-13 | -29.88 | $18.75 | 224824 |
| 2025-05-12 | -27.53 | $18.85 | 324500 |
| 2025-05-09 | -11.45 | $18.94 | 257600 |
| 2025-05-08 | -10.61 | $18.97 | 265126 |
| 2025-05-07 | -20.87 | $18.50 | 291016 |
| 2025-05-06 | -7.74 | $18.87 | 286419 |
| 2025-05-05 | -20.24 | $18.45 | 314419 |
| 2025-05-02 | -1.19 | $19.09 | 236414 |
| 2025-05-01 | -15.06 | $18.42 | 282320 |
| 2025-04-30 | -34.68 | $18.03 | 333229 |
| 2025-04-29 | -27.17 | $18.29 | 288202 |
| 2025-04-28 | -42.20 | $17.77 | 287600 |
| 2025-04-25 | -44.80 | $17.68 | 258708 |
| 2025-04-24 | -55.20 | $17.32 | 289200 |
| 2025-04-23 | -62.72 | $17.06 | 471239 |
| 2025-04-22 | -79.13 | $16.63 | 362344 |
| 2025-04-21 | -88.53 | $16.41 | 508400 |
| 2025-04-17 | -91.28 | $16.30 | 389577 |
| 2025-04-16 | -98.85 | $15.84 | 370828 |
| 2025-04-15 | -94.04 | $16.17 | 395843 |
| 2025-04-14 | -95.20 | $16.10 | 440829 |
| 2025-04-11 | -97.33 | $16.39 | 366000 |
| 2025-04-10 | -94.65 | $16.54 | 325659 |
| 2025-04-09 | -81.82 | $17.26 | 607367 |
| 2025-04-08 | -95.19 | $16.51 | 354443 |
| 2025-04-07 | -100.00 | $17.23 | 527619 |
| 2025-04-04 | -82.61 | $18.24 | 444500 |
| 2025-04-03 | -94.07 | $18.04 | 306544 |
| 2025-04-02 | -78.67 | $18.90 | 297521 |
| 2025-04-01 | -80.27 | $18.84 | 265500 |
| 2025-03-31 | -79.20 | $18.88 | 332200 |
| 2025-03-28 | -85.93 | $18.67 | 323418 |
| 2025-03-27 | -90.67 | $18.65 | 342725 |
| 2025-03-26 | -85.23 | $18.86 | 538000 |
| 2025-03-25 | -85.49 | $18.85 | 680447 |
| 2025-03-24 | -68.39 | $19.51 | 1.1M |
| 2025-03-21 | -24.09 | $21.22 | 2.3M |
| 2025-03-20 | -86.79 | $18.80 | 505292 |
| 2025-03-19 | -77.72 | $19.15 | 463500 |
| 2025-03-18 | -94.79 | $19.06 | 313202 |
| 2025-03-17 | -75.46 | $19.69 | 238100 |
| 2025-03-14 | -83.74 | $19.42 | 282100 |
| 2025-03-13 | -64.42 | $20.05 | 440908 |
| 2025-03-12 | -95.71 | $19.03 | 339852 |
| 2025-03-11 | -34.90 | $20.89 | 253500 |
| 2025-03-10 | -16.16 | $21.46 | 388928 |
| 2025-03-07 | -16.25 | $21.43 | 520200 |
| 2025-03-06 | -44.24 | $20.19 | 592842 |
| 2025-03-05 | -34.31 | $20.63 | 415530 |
| 2025-03-04 | -24.38 | $21.07 | 463405 |
| 2025-03-03 | -15.35 | $21.47 | 418202 |
| 2025-02-28 | -1.42 | $21.89 | 430632 |
| 2025-02-27 | -4.81 | $21.68 | 452135 |
| 2025-02-26 | -9.13 | $21.50 | 381900 |
| 2025-02-25 | -19.71 | $21.06 | 570900 |
| 2025-02-24 | -9.64 | $21.00 | 464223 |
| 2025-02-21 | -18.64 | $20.60 | 472536 |
| 2025-02-20 | -43.22 | $19.73 | 378879 |
| 2025-02-19 | -31.92 | $20.13 | 378900 |
| 2025-02-18 | -29.66 | $20.21 | 430200 |
| 2025-02-14 | -1.78 | $21.03 | 340253 |
| 2025-02-13 | -24.04 | $20.28 | 383224 |
| 2025-02-12 | -39.47 | $19.76 | 414212 |
| 2025-02-11 | -43.03 | $19.64 | 323900 |
| 2025-02-10 | -69.73 | $18.74 | 387508 |
| 2025-02-07 | -95.85 | $17.86 | 321431 |
| 2025-02-06 | -88.54 | $18.31 | 317728 |
| 2025-02-05 | -92.42 | $18.78 | 256100 |
| 2025-02-04 | -89.20 | $18.92 | 206200 |
| 2025-02-03 | -91.98 | $18.83 | 277444 |
| 2025-01-31 | -75.86 | $19.41 | 287109 |
| 2025-01-30 | -59.77 | $19.97 | 288828 |
| 2025-01-29 | -52.59 | $20.22 | 236500 |
| 2025-01-28 | -61.68 | $19.98 | 230300 |
| 2025-01-27 | -51.09 | $20.37 | 320807 |
| 2025-01-24 | -49.18 | $20.44 | 291900 |
| 2025-01-23 | -64.13 | $19.89 | 355348 |
| 2025-01-22 | -82.60 | $19.32 | 334636 |
| 2025-01-21 | -76.49 | $20.11 | 257100 |
| 2025-01-17 | -80.14 | $20.00 | 192100 |
| 2025-01-16 | -77.64 | $20.18 | 269100 |
| 2025-01-15 | -71.26 | $20.72 | 286900 |
| 2025-01-14 | -82.35 | $19.89 | 269200 |
| 2025-01-13 | -88.82 | $19.49 | 408700 |
| 2025-01-10 | -97.64 | $18.97 | 374321 |
| 2025-01-08 | -90.46 | $19.89 | 426600 |
| 2025-01-07 | -80.76 | $20.77 | 271514 |
| 2025-01-06 | -77.33 | $21.06 | 255200 |
| 2025-01-03 | -77.92 | $21.01 | 279701 |
| 2025-01-02 | -76.39 | $21.14 | 292608 |
| 2024-12-31 | -74.14 | $21.33 | 337600 |
| 2024-12-30 | -80.28 | $20.81 | 331600 |
| 2024-12-27 | -74.62 | $21.29 | 361200 |
| 2024-12-26 | -68.60 | $21.80 | 404200 |
| 2024-12-24 | -72.37 | $21.48 | 280237 |
| 2024-12-23 | -89.49 | $20.03 | 657400 |
| 2024-12-20 | -99.11 | $19.81 | 1.9M |
| 2024-12-19 | -86.56 | $24.84 | 323376 |
| 2024-12-18 | -80.43 | $24.65 | 240600 |
| 2024-12-17 | -63.86 | $25.26 | 175733 |
| 2024-12-16 | -54.35 | $25.61 | 246900 |
| 2024-12-13 | -55.16 | $25.58 | 163000 |
| 2024-12-12 | -55.43 | $25.57 | 182612 |
| 2024-12-11 | -39.67 | $26.15 | 291600 |
| 2024-12-10 | -25.82 | $26.66 | 179100 |
| 2024-12-09 | -25.54 | $26.67 | 233441 |
| 2024-12-06 | -21.66 | $26.57 | 148635 |
| 2024-12-05 | -25.22 | $26.45 | 168037 |
| 2024-12-04 | -29.67 | $26.30 | 431600 |
| 2024-12-03 | -30.47 | $26.20 | 209507 |
| 2024-12-02 | -14.68 | $26.77 | 261200 |
| 2024-11-29 | -25.48 | $26.38 | 192500 |
| 2024-11-27 | -8.17 | $26.95 | 166639 |
| 2024-11-26 | -22.82 | $26.43 | 181500 |
| 2024-11-25 | -11.27 | $26.84 | 285500 |
| 2024-11-22 | -50.14 | $25.46 | 234200 |
| 2024-11-21 | -54.65 | $25.30 | 151645 |
| 2024-11-20 | -68.73 | $24.80 | 127400 |
| 2024-11-19 | -83.66 | $24.27 | 131200 |
| 2024-11-18 | -66.20 | $24.89 | 186200 |
| 2024-11-15 | -72.39 | $24.67 | 178521 |
| 2024-11-14 | -51.55 | $25.41 | 200309 |
| 2024-11-13 | -32.68 | $26.08 | 586274 |
| 2024-11-12 | -16.09 | $26.82 | 314481 |
| 2024-11-11 | -20.91 | $26.64 | 234217 |
| 2024-11-08 | -33.51 | $26.17 | 203431 |
| 2024-11-07 | -31.16 | $26.43 | 314300 |
| 2024-11-06 | -42.96 | $25.96 | 280100 |
| 2024-11-05 | -86.00 | $24.31 | 242400 |
| 2024-11-04 | -99.54 | $23.79 | 220800 |
| 2024-11-01 | -95.34 | $24.64 | 159319 |
| 2024-10-31 | -90.63 | $24.83 | 158318 |
| 2024-10-30 | -76.31 | $25.35 | 205708 |
| 2024-10-29 | -84.33 | $25.30 | 152346 |
| 2024-10-28 | -92.69 | $25.02 | 139853 |
| 2024-10-25 | -98.99 | $24.57 | 177531 |
| 2024-10-24 | -98.14 | $24.68 | 200200 |
| 2024-10-23 | -93.80 | $25.10 | 179348 |
| 2024-10-22 | -99.06 | $24.71 | 141603 |
| 2024-10-21 | -99.54 | $25.53 | 207520 |
| 2024-10-18 | -92.94 | $26.15 | 134800 |
| 2024-10-17 | -88.89 | $26.50 | 206740 |
| 2024-10-16 | -85.19 | $26.82 | 179424 |
| 2024-10-15 | -85.88 | $26.76 | 230000 |
| 2024-10-14 | -86.46 | $26.71 | 145100 |
| 2024-10-11 | -82.41 | $27.06 | 142402 |
| 2024-10-10 | -80.79 | $27.20 | 239623 |
| 2024-10-09 | -74.42 | $27.75 | 295200 |
| 2024-10-08 | -88.31 | $26.55 | 242036 |
| 2024-10-07 | -94.56 | $26.01 | 374700 |
| 2024-10-04 | -81.25 | $27.16 | 369700 |
| 2024-10-03 | -99.88 | $25.55 | 380314 |
| 2024-10-02 | -92.83 | $27.84 | 329925 |
| 2024-10-01 | -93.38 | $29.95 | 196623 |
| 2024-09-30 | -47.90 | $32.01 | 320100 |
| 2024-09-27 | -47.24 | $32.04 | 450800 |
| 2024-09-26 | -80.08 | $30.18 | 291134 |
| 2024-09-25 | -99.25 | $29.67 | 209700 |
| 2024-09-24 | -89.43 | $30.28 | 217315 |
| 2024-09-23 | -44.49 | $31.30 | 193538 |
| 2024-09-20 | -40.09 | $31.40 | 884999 |
| 2024-09-19 | -13.22 | $32.01 | 144900 |
| 2024-09-18 | -30.84 | $31.61 | 127130 |
| 2024-09-17 | -31.28 | $31.60 | 107427 |
| 2024-09-16 | -24.38 | $31.56 | 91621 |
| 2024-09-13 | -27.86 | $31.49 | 105400 |
| 2024-09-12 | -48.26 | $31.08 | 111300 |
| 2024-09-11 | -71.14 | $30.62 | 104100 |
| 2024-09-10 | -41.97 | $30.77 | 142600 |
| 2024-09-09 | -53.73 | $30.32 | 197927 |
| 2024-09-06 | -31.06 | $31.05 | 136600 |
| 2024-09-05 | -14.60 | $31.58 | 165448 |
| 2024-09-04 | -28.88 | $31.12 | 111200 |
| 2024-09-03 | -23.18 | $31.22 | 117000 |
| 2024-08-30 | -4.75 | $31.88 | 141400 |
| 2024-08-29 | -7.54 | $31.78 | 89400 |
| 2024-08-28 | -12.57 | $31.60 | 109545 |
| 2024-08-27 | -14.05 | $31.59 | 95800 |
| 2024-08-26 | -13.22 | $31.62 | 122085 |
| 2024-08-23 | -14.60 | $31.57 | 123846 |
| 2024-08-22 | -35.39 | $30.88 | 72400 |
| 2024-08-21 | -28.69 | $31.13 | 106626 |
| 2024-08-20 | -43.97 | $30.56 | 78639 |
| 2024-08-19 | -23.06 | $31.34 | 122000 |
| 2024-08-16 | -34.32 | $30.92 | 100821 |
| 2024-08-15 | -34.76 | $31.36 | 115348 |
| 2024-08-14 | -78.45 | $30.69 | 111900 |
| 2024-08-13 | -79.42 | $30.59 | 178317 |
| 2024-08-12 | -93.88 | $29.10 | 191800 |
| 2024-08-09 | -84.47 | $30.07 | 125124 |
| 2024-08-08 | -88.64 | $29.64 | 120500 |
| 2024-08-07 | -91.84 | $29.31 | 161847 |
| 2024-08-06 | -93.30 | $29.16 | 159244 |
| 2024-08-05 | -98.73 | $28.65 | 180106 |
| 2024-08-02 | -83.42 | $30.32 | 152618 |
| 2024-08-01 | -83.81 | $30.28 | 164000 |
| 2024-07-31 | -73.45 | $31.33 | 195900 |
| 2024-07-30 | -79.47 | $30.72 | 143202 |
| 2024-07-29 | -74.14 | $31.26 | 192100 |
| 2024-07-26 | -70.98 | $31.58 | 239700 |
| 2024-07-25 | -77.39 | $30.93 | 179487 |
| 2024-07-24 | -79.47 | $30.72 | 246500 |
| 2024-07-23 | -74.53 | $31.22 | 569100 |
| 2024-07-22 | -89.24 | $29.73 | 496438 |
| 2024-07-19 | -93.48 | $29.30 | 816691 |
| 2024-07-18 | -49.22 | $36.56 | 222235 |
| 2024-07-17 | -14.58 | $37.97 | 234300 |
| 2024-07-16 | -10.13 | $38.01 | 193703 |
| 2024-07-15 | -5.52 | $37.57 | 135800 |
| 2024-07-12 | -2.86 | $37.03 | 173247 |
| 2024-07-11 | -2.81 | $36.40 | 128600 |
| 2024-07-10 | -29.57 | $35.10 | 74544 |
| 2024-07-09 | -12.50 | $35.46 | 115027 |
| 2024-07-08 | -18.55 | $35.31 | 190548 |
| 2024-07-05 | -37.10 | $34.85 | 114200 |
| 2024-07-03 | -33.06 | $34.95 | 46800 |
| 2024-07-02 | -20.00 | $35.29 | 106650 |
| 2024-07-01 | -40.84 | $35.26 | 111400 |
| 2024-06-28 | -34.53 | $35.47 | 478919 |
| 2024-06-27 | -43.84 | $35.16 | 89400 |
| 2024-06-26 | -51.44 | $35.14 | 158200 |
| 2024-06-25 | -63.58 | $34.94 | 118100 |
| 2024-06-24 | -58.50 | $35.17 | 183917 |
| 2024-06-21 | -57.62 | $35.21 | 851826 |
| 2024-06-20 | -71.74 | $34.57 | 151700 |
| 2024-06-18 | -68.87 | $34.70 | 194900 |
| 2024-06-17 | -71.96 | $34.56 | 189900 |
| 2024-06-14 | -78.81 | $34.25 | 191339 |
| 2024-06-13 | -96.62 | $33.82 | 172917 |
| 2024-06-12 | -76.27 | $34.67 | 156600 |
| 2024-06-11 | -90.07 | $34.10 | 151400 |
| 2024-06-10 | -87.62 | $34.28 | 183400 |
| 2024-06-07 | -89.83 | $34.73 | 97915 |
| 2024-06-06 | -94.66 | $34.63 | 117500 |
| 2024-06-05 | -95.81 | $34.85 | 143100 |
| 2024-06-04 | -91.70 | $35.28 | 129132 |
| 2024-06-03 | -91.10 | $35.67 | 125600 |
| 2024-05-31 | -65.25 | $36.28 | 151924 |
| 2024-05-30 | -77.12 | $36.00 | 90000 |
| 2024-05-29 | -70.76 | $36.15 | 107600 |
| 2024-05-28 | -33.05 | $37.04 | 154400 |
| 2024-05-24 | -24.27 | $37.02 | 99000 |
| 2024-05-23 | -19.42 | $37.12 | 238647 |
| 2024-05-22 | -18.93 | $37.13 | 140500 |
| 2024-05-21 | -23.79 | $37.03 | 131041 |
| 2024-05-20 | -36.89 | $36.76 | 152816 |
| 2024-05-17 | -1.71 | $37.18 | 141637 |
| 2024-05-16 | -20.18 | $36.43 | 95100 |
| 2024-05-15 | -48.00 | $35.80 | 87700 |
| 2024-05-14 | -42.67 | $35.92 | 121805 |
| 2024-05-13 | -36.00 | $36.07 | 102300 |
| 2024-05-10 | -44.00 | $35.89 | 114800 |
| 2024-05-09 | -34.67 | $36.10 | 101427 |
| 2024-05-08 | -52.44 | $35.70 | 78500 |
| 2024-05-07 | -40.89 | $35.96 | 132203 |
| 2024-05-06 | -35.74 | $36.14 | 80300 |
| 2024-05-03 | -35.32 | $36.15 | 122100 |
| 2024-05-02 | -43.83 | $35.95 | 101000 |
| 2024-05-01 | -51.06 | $35.78 | 120022 |
| 2024-04-30 | -57.87 | $35.62 | 109600 |
| 2024-04-29 | -35.32 | $36.15 | 99100 |
| 2024-04-26 | -47.35 | $36.42 | 77700 |
| 2024-04-25 | -61.74 | $36.08 | 113900 |
| 2024-04-24 | -49.28 | $36.73 | 162521 |
| 2024-04-23 | -53.86 | $36.54 | 174836 |
| 2024-04-22 | -76.39 | $35.61 | 135446 |
| 2024-04-19 | -78.62 | $35.68 | 163612 |
| 2024-04-18 | -95.93 | $34.83 | 124600 |
| 2024-04-17 | -99.79 | $34.73 | 152800 |
| 2024-04-16 | -95.01 | $35.16 | 106727 |
| 2024-04-15 | -96.42 | $35.23 | 144500 |
| 2024-04-12 | -95.45 | $35.76 | 124600 |
| 2024-04-11 | -80.56 | $36.35 | 134724 |
| 2024-04-10 | -95.45 | $35.76 | 130100 |
| 2024-04-09 | -73.30 | $36.91 | 141245 |
| 2024-04-08 | -92.70 | $36.14 | 113231 |
| 2024-04-05 | -84.13 | $36.48 | 111020 |
| 2024-04-04 | -89.92 | $36.25 | 171140 |
| 2024-04-03 | -88.92 | $36.29 | 109113 |
| 2024-04-02 | -83.63 | $36.50 | 209000 |
| 2024-04-01 | -79.35 | $36.67 | 161700 |
| 2024-03-28 | -54.07 | $37.71 | 193031 |
| 2024-03-27 | -50.41 | $38.26 | 179534 |
| 2024-03-26 | -46.50 | $38.45 | 230200 |
| 2024-03-25 | -56.79 | $37.95 | 224000 |
| 2024-03-22 | -44.86 | $38.53 | 411600 |
| 2024-03-21 | -58.02 | $37.89 | 323044 |
| 2024-03-20 | -65.64 | $37.52 | 262945 |
| 2024-03-19 | -81.89 | $36.73 | 325500 |
| 2024-03-18 | -97.94 | $35.95 | 456426 |
| 2024-03-15 | -82.83 | $36.93 | 2.9M |
| 2024-03-14 | -91.96 | $36.51 | 518100 |
| 2024-03-13 | -96.29 | $37.37 | 483900 |
| 2024-03-12 | -80.71 | $38.23 | 258748 |
| 2024-03-11 | -37.94 | $39.56 | 263149 |
| 2024-03-08 | -56.27 | $38.99 | 277300 |
| 2024-03-07 | -69.45 | $38.58 | 219229 |
| 2024-03-06 | -85.96 | $37.80 | 357013 |
| 2024-03-05 | -66.67 | $38.46 | 209400 |
| 2024-03-04 | -74.73 | $37.96 | 198425 |
| 2024-03-01 | -37.90 | $39.33 | 194200 |
| 2024-02-29 | -34.95 | $39.44 | 262500 |
| 2024-02-28 | -25.27 | $39.80 | 211600 |
| 2024-02-27 | -55.11 | $38.69 | 243400 |
| 2024-02-26 | -51.88 | $38.81 | 189800 |
| 2024-02-23 | -57.80 | $38.59 | 189340 |
| 2024-02-22 | -44.35 | $39.09 | 216100 |
| 2024-02-21 | -47.04 | $38.99 | 223800 |
| 2024-02-20 | -40.59 | $39.23 | 202600 |
| 2024-02-16 | -7.26 | $40.47 | 185000 |
| 2024-02-15 | -27.30 | $39.71 | 211000 |
| 2024-02-14 | -36.49 | $39.37 | 149139 |
| 2024-02-13 | -64.29 | $38.20 | 267833 |
| 2024-02-12 | -39.80 | $39.16 | 220208 |
| 2024-02-09 | -50.00 | $38.76 | 213000 |
| 2024-02-08 | -59.18 | $38.40 | 244840 |
| 2024-02-07 | -74.23 | $37.81 | 175800 |
| 2024-02-06 | -76.53 | $37.72 | 203618 |
| 2024-02-05 | -76.53 | $37.46 | 215913 |
| 2024-02-02 | -71.36 | $37.68 | 149708 |
| 2024-02-01 | -55.40 | $38.36 | 159940 |
| 2024-01-31 | -53.52 | $38.44 | 235719 |
| 2024-01-30 | -40.85 | $38.98 | 268132 |
| 2024-01-29 | -25.35 | $39.64 | 183200 |
| 2024-01-26 | -21.36 | $39.81 | 174333 |
| 2024-01-25 | -20.19 | $39.86 | 239700 |
| 2024-01-24 | -25.35 | $39.64 | 197931 |
| 2024-01-23 | -26.06 | $39.61 | 250544 |
| 2024-01-22 | -4.72 | $39.69 | 256800 |
| 2024-01-19 | -20.34 | $38.34 | 280351 |
| 2024-01-18 | -12.33 | $38.35 | 199300 |
| 2024-01-17 | -39.69 | $37.42 | 224127 |
| 2024-01-16 | -42.86 | $37.24 | 250200 |
| 2024-01-12 | -62.37 | $37.73 | 163400 |
| 2024-01-11 | -62.52 | $37.72 | 247200 |
| 2024-01-10 | -58.83 | $37.96 | 209714 |
| 2024-01-09 | -64.06 | $37.62 | 147800 |
| 2024-01-08 | -62.52 | $37.72 | 215007 |
| 2024-01-05 | -78.34 | $36.69 | 269900 |
| 2024-01-04 | -72.35 | $37.08 | 262100 |
| 2024-01-03 | -62.83 | $37.70 | 188800 |
| 2024-01-02 | -56.84 | $38.09 | 267831 |
| 2023-12-29 | -62.83 | $37.70 | 230947 |
| 2023-12-28 | -62.06 | $37.75 | 194412 |
| 2023-12-27 | -66.05 | $37.49 | 170111 |
| 2023-12-26 | -67.59 | $37.39 | 243743 |
| 2023-12-22 | -65.75 | $37.51 | 235336 |
| 2023-12-21 | -51.00 | $38.47 | 249400 |
| 2023-12-20 | -62.52 | $37.72 | 348900 |
| 2023-12-19 | -70.51 | $37.20 | 590001 |
| 2023-12-18 | -92.63 | $35.76 | 453238 |
| 2023-12-15 | -78.80 | $36.66 | 1.2M |
| 2023-12-14 | -6.86 | $41.48 | 356107 |
| 2023-12-13 | -23.55 | $40.03 | 225900 |
| 2023-12-12 | -27.98 | $39.87 | 166400 |
| 2023-12-11 | -21.61 | $40.10 | 306900 |
| 2023-12-08 | -8.42 | $39.77 | 124700 |
| 2023-12-07 | -23.08 | $39.37 | 183000 |
| 2023-12-06 | -22.71 | $39.38 | 103623 |
| 2023-12-05 | -29.67 | $39.19 | 198100 |
| 2023-12-04 | -34.43 | $39.06 | 176803 |
| 2023-12-01 | -36.82 | $39.14 | 150639 |
| 2023-11-30 | -75.68 | $37.99 | 174316 |
| 2023-11-29 | -64.20 | $37.97 | 150304 |
| 2023-11-28 | -48.86 | $38.51 | 105600 |
| 2023-11-27 | -44.60 | $38.66 | 116218 |
| 2023-11-24 | -6.67 | $39.99 | 68100 |
| 2023-11-22 | -28.06 | $39.22 | 151300 |
| 2023-11-21 | -21.94 | $39.44 | 141038 |
| 2023-11-20 | -26.94 | $39.26 | 158900 |
| 2023-11-17 | -8.06 | $39.94 | 151300 |
| 2023-11-16 | -41.11 | $38.75 | 171439 |
| 2023-11-15 | -10.75 | $39.83 | 191500 |
| 2023-11-14 | -31.44 | $38.90 | 298724 |
| 2023-11-13 | -48.94 | $38.16 | 176110 |
| 2023-11-10 | -32.62 | $38.85 | 156040 |
| 2023-11-09 | -37.83 | $38.63 | 104014 |
| 2023-11-08 | -27.90 | $39.05 | 117600 |
| 2023-11-07 | -40.90 | $38.50 | 143722 |
| 2023-11-06 | -20.09 | $39.38 | 168148 |
| 2023-11-03 | -18.68 | $39.44 | 195100 |
| 2023-11-02 | -8.78 | $39.43 | 150900 |
| 2023-11-01 | -11.74 | $38.33 | 167314 |
| 2023-10-31 | -68.31 | $36.90 | 272400 |
| 2023-10-30 | -57.75 | $37.20 | 152500 |
| 2023-10-27 | -57.04 | $37.22 | 145000 |
| 2023-10-26 | -56.34 | $37.24 | 132200 |
| 2023-10-25 | -64.97 | $37.17 | 153200 |
| 2023-10-24 | -64.07 | $37.20 | 167104 |
| 2023-10-23 | -68.56 | $37.05 | 224513 |
| 2023-10-20 | -39.12 | $37.13 | 186900 |
| 2023-10-19 | -35.53 | $36.91 | 196346 |
| 2023-10-18 | -37.02 | $36.89 | 231910 |
| 2023-10-17 | -37.66 | $36.92 | 257035 |
| 2023-10-16 | -29.62 | $37.49 | 176821 |
| 2023-10-13 | -39.79 | $37.13 | 173211 |
| 2023-10-12 | -47.07 | $37.46 | 147604 |
| 2023-10-11 | -49.39 | $37.50 | 204000 |
| 2023-10-10 | -59.01 | $36.55 | 221200 |
| 2023-10-09 | -49.39 | $37.50 | 245713 |
| 2023-10-06 | -54.66 | $36.98 | 180400 |
| 2023-10-05 | -52.13 | $37.23 | 232901 |
| 2023-10-04 | -44.74 | $37.96 | 223333 |
| 2023-10-03 | -39.78 | $38.45 | 157800 |
| 2023-10-02 | -43.84 | $38.11 | 262325 |
| 2023-09-29 | -51.63 | $38.14 | 207930 |
| 2023-09-28 | -50.09 | $38.37 | 262648 |
| 2023-09-27 | -47.53 | $38.67 | 291308 |
| 2023-09-26 | -58.99 | $37.38 | 339146 |
| 2023-09-25 | -69.99 | $36.17 | 519022 |
| 2023-09-22 | -89.37 | $33.80 | 1.4M |
| 2023-09-21 | -92.19 | $38.95 | 478500 |
| 2023-09-20 | -85.01 | $39.40 | 250852 |
| 2023-09-19 | -92.66 | $38.92 | 327600 |
| 2023-09-18 | -98.86 | $38.66 | 261001 |
| 2023-09-15 | -89.18 | $39.70 | 1.0M |
| 2023-09-14 | -62.21 | $41.80 | 227100 |
| 2023-09-13 | -63.88 | $41.79 | 261240 |
| 2023-09-12 | -74.91 | $41.37 | 158600 |
| 2023-09-11 | -75.84 | $41.46 | 170818 |
| 2023-09-08 | -89.60 | $40.64 | 153900 |
| 2023-09-07 | -88.81 | $40.82 | 217300 |
| 2023-09-06 | -87.26 | $40.91 | 159900 |
| 2023-09-05 | -87.44 | $40.90 | 231505 |
| 2023-09-01 | -77.61 | $42.93 | 188332 |
| 2023-08-31 | -64.38 | $43.45 | 234700 |
| 2023-08-30 | -73.54 | $43.09 | 187513 |
| 2023-08-29 | -53.18 | $43.89 | 152800 |
| 2023-08-28 | -53.69 | $43.87 | 145845 |
| 2023-08-25 | -54.45 | $43.84 | 159800 |
| 2023-08-24 | -69.47 | $43.25 | 192110 |
| 2023-08-23 | -65.39 | $43.41 | 133500 |
| 2023-08-22 | -75.83 | $43.00 | 165569 |
| 2023-08-21 | -81.93 | $42.76 | 188108 |
| 2023-08-18 | -65.14 | $43.42 | 201600 |
| 2023-08-17 | -93.99 | $42.38 | 234800 |
| 2023-08-16 | -36.72 | $43.52 | 211500 |
| 2023-08-15 | -17.91 | $44.78 | 202233 |
| 2023-08-14 | -11.94 | $45.18 | 187509 |
| 2023-08-11 | -2.25 | $45.81 | 232510 |
| 2023-08-10 | -25.51 | $44.22 | 183600 |
| 2023-08-09 | -33.24 | $43.61 | 205600 |
| 2023-08-08 | -30.83 | $43.78 | 231934 |
| 2023-08-07 | -23.47 | $44.20 | 236537 |
| 2023-08-04 | -24.54 | $43.98 | 206000 |
| 2023-08-03 | -27.01 | $43.78 | 154800 |
| 2023-08-02 | -28.62 | $43.59 | 201900 |
| 2023-08-01 | -23.67 | $44.00 | 243049 |
| 2023-07-31 | -33.45 | $43.19 | 243200 |
| 2023-07-28 | -30.31 | $43.45 | 187305 |
| 2023-07-27 | -19.44 | $44.35 | 239856 |
| 2023-07-26 | -26.09 | $43.80 | 233928 |
| 2023-07-25 | -36.75 | $42.73 | 305900 |
| 2023-07-24 | -28.14 | $43.43 | 208125 |
| 2023-07-21 | -17.91 | $44.35 | 762732 |
| 2023-07-20 | -40.84 | $39.78 | 146136 |
| 2023-07-19 | -26.32 | $40.47 | 113700 |
| 2023-07-18 | -7.37 | $41.37 | 102700 |
| 2023-07-17 | -11.37 | $41.18 | 146700 |
| 2023-07-14 | -5.07 | $40.15 | 120352 |
| 2023-07-13 | -32.32 | $39.63 | 75100 |
| 2023-07-12 | -49.50 | $39.00 | 112509 |
| 2023-07-11 | -63.69 | $38.92 | 84218 |
| 2023-07-10 | -69.01 | $38.73 | 131800 |
| 2023-07-07 | -76.57 | $38.50 | 174800 |
| 2023-07-06 | -81.10 | $38.28 | 105800 |
| 2023-07-05 | -76.77 | $38.58 | 140300 |
| 2023-07-03 | -72.87 | $38.85 | 52400 |
| 2023-06-30 | -73.55 | $38.89 | 88863 |
| 2023-06-29 | -72.31 | $38.98 | 94300 |
| 2023-06-28 | -80.03 | $38.42 | 96005 |
| 2023-06-27 | -88.84 | $37.78 | 121900 |
| 2023-06-26 | -92.56 | $37.51 | 126200 |
| 2023-06-23 | -97.93 | $37.14 | 383103 |
| 2023-06-22 | -93.82 | $38.31 | 117500 |
| 2023-06-21 | -82.26 | $39.36 | 116700 |
| 2023-06-20 | -78.21 | $39.60 | 142600 |
| 2023-06-16 | -84.46 | $39.23 | 622600 |
| 2023-06-15 | -92.83 | $38.92 | 203038 |
| 2023-06-14 | -98.20 | $39.31 | 197400 |
| 2023-06-13 | -82.35 | $40.59 | 177627 |
| 2023-06-12 | -78.73 | $40.75 | 140608 |
| 2023-06-09 | -38.01 | $42.36 | 90300 |
| 2023-06-08 | -26.56 | $42.70 | 128600 |
| 2023-06-07 | -13.34 | $43.40 | 157200 |
| 2023-06-06 | -18.68 | $42.93 | 197926 |
| 2023-06-05 | -30.89 | $42.08 | 145723 |
| 2023-06-02 | -4.80 | $43.87 | 191132 |
| 2023-06-01 | -7.69 | $43.27 | 150833 |
| 2023-05-31 | -9.08 | $42.48 | 274700 |
| 2023-05-30 | -13.98 | $42.07 | 288696 |
| 2023-05-26 | -14.70 | $42.01 | 183043 |
| 2023-05-25 | -11.59 | $42.27 | 155400 |
| 2023-05-24 | -11.59 | $42.27 | 276807 |
| 2023-05-23 | -10.39 | $42.37 | 162400 |
| 2023-05-22 | -11.47 | $42.28 | 197700 |
| 2023-05-19 | -2.96 | $42.42 | 153821 |
| 2023-05-18 | -2.84 | $41.71 | 159851 |
| 2023-05-17 | -8.31 | $41.05 | 234831 |
| 2023-05-16 | -19.88 | $40.27 | 162935 |
| 2023-05-15 | -6.38 | $41.18 | 169400 |
| 2023-05-12 | -0.19 | $40.19 | 124136 |
| 2023-05-11 | -7.26 | $39.47 | 143800 |
| 2023-05-10 | -3.53 | $38.97 | 150400 |
| 2023-05-09 | -30.12 | $37.84 | 153400 |
| 2023-05-08 | -32.24 | $37.75 | 115400 |
| 2023-05-05 | -38.78 | $37.41 | 138500 |
| 2023-05-04 | -66.89 | $36.13 | 149500 |
| 2023-05-03 | -60.69 | $35.77 | 197704 |
| 2023-05-02 | -59.86 | $35.81 | 236300 |
| 2023-05-01 | -10.49 | $38.54 | 148201 |
| 2023-04-28 | -4.46 | $38.47 | 220600 |
| 2023-04-27 | -1.61 | $37.39 | 151600 |
| 2023-04-26 | -10.90 | $36.57 | 150100 |
| 2023-04-25 | -2.92 | $36.69 | 137300 |
| 2023-04-24 | -4.18 | $36.62 | 112000 |
| 2023-04-21 | -5.83 | $36.32 | 127000 |
| 2023-04-20 | -53.99 | $36.32 | 146500 |
| 2023-04-19 | -58.59 | $35.92 | 126130 |
| 2023-04-18 | -63.22 | $35.45 | 160132 |
| 2023-04-17 | -59.06 | $36.01 | 145204 |
| 2023-04-14 | -63.74 | $35.38 | 132800 |
| 2023-04-13 | -64.64 | $35.26 | 220635 |
| 2023-04-12 | -65.75 | $35.11 | 122100 |
| 2023-04-11 | -63.52 | $35.41 | 171808 |
| 2023-04-10 | -65.38 | $35.16 | 171200 |
| 2023-04-06 | -66.79 | $34.97 | 174800 |
| 2023-04-05 | -70.08 | $34.68 | 187524 |
| 2023-04-04 | -75.38 | $34.02 | 215230 |
| 2023-04-03 | -68.53 | $35.00 | 245300 |
| 2023-03-31 | -77.26 | $34.22 | 227524 |
| 2023-03-30 | -83.40 | $33.28 | 191800 |
| 2023-03-29 | -80.78 | $33.72 | 313922 |
| 2023-03-28 | -90.03 | $32.17 | 391700 |
| 2023-03-27 | -86.87 | $32.70 | 364600 |
| 2023-03-24 | -90.33 | $32.12 | 1.1M |
| 2023-03-23 | -95.03 | $41.32 | 180800 |
| 2023-03-22 | -79.33 | $42.30 | 108943 |
| 2023-03-21 | -60.90 | $43.45 | 206000 |
| 2023-03-20 | -66.99 | $43.07 | 187040 |
| 2023-03-17 | -81.25 | $42.18 | 550502 |
| 2023-03-16 | -72.60 | $42.72 | 164668 |
| 2023-03-15 | -88.64 | $41.79 | 190500 |
| 2023-03-14 | -82.01 | $42.51 | 126722 |
| 2023-03-13 | -94.12 | $41.81 | 175247 |
| 2023-03-10 | -83.08 | $42.83 | 251600 |
| 2023-03-09 | -97.01 | $43.68 | 89200 |
| 2023-03-08 | -87.23 | $44.04 | 105400 |
| 2023-03-07 | -83.75 | $44.26 | 91900 |
| 2023-03-06 | -97.76 | $44.20 | 175900 |
| 2023-03-03 | -7.56 | $46.69 | 165417 |
| 2023-03-02 | -1.73 | $46.65 | 188200 |
| 2023-03-01 | 0.00 | $46.43 | 112305 |
| 2023-02-28 | -11.50 | $45.61 | 263926 |
| 2023-02-27 | -5.21 | $46.02 | 114237 |
| 2023-02-24 | -14.72 | $45.40 | 107200 |
| 2023-02-23 | -12.73 | $45.53 | 119238 |
| 2023-02-22 | -17.33 | $45.23 | 173748 |
| 2023-02-21 | -22.70 | $44.88 | 134700 |
| 2023-02-17 | -8.13 | $45.83 | 151100 |
| 2023-02-16 | -15.03 | $45.38 | 143843 |
| 2023-02-15 | -6.44 | $45.94 | 109908 |
| 2023-02-14 | -13.50 | $45.48 | 108500 |
| 2023-02-13 | -13.04 | $45.51 | 114100 |
| 2023-02-10 | -19.17 | $45.11 | 105100 |
| 2023-02-09 | -12.73 | $45.53 | 104217 |
| 2023-02-08 | -19.63 | $45.08 | 117500 |
| 2023-02-07 | -15.34 | $45.36 | 118541 |
| 2023-02-06 | -22.70 | $44.88 | 183000 |
| 2023-02-03 | -17.94 | $45.19 | 175700 |
| 2023-02-02 | -6.14 | $45.42 | 214007 |
| 2023-02-01 | -8.91 | $45.03 | 206100 |
| 2023-01-31 | -1.02 | $44.24 | 222000 |
| 2023-01-30 | -25.25 | $42.93 | 128600 |
| 2023-01-27 | -19.72 | $43.20 | 101830 |
| 2023-01-26 | -5.43 | $43.52 | 96919 |
| 2023-01-25 | -8.08 | $43.37 | 94600 |
| 2023-01-24 | -10.71 | $43.24 | 89800 |
| 2023-01-23 | -10.58 | $43.09 | 96609 |
| 2023-01-20 | -4.12 | $43.00 | 136903 |
| 2023-01-19 | -17.66 | $42.02 | 133600 |
| 2023-01-18 | -20.05 | $41.71 | 119913 |
| 2023-01-17 | -4.51 | $42.72 | 149500 |
| 2023-01-13 | -0.12 | $42.79 | 124500 |
| 2023-01-12 | -5.42 | $41.62 | 139200 |
| 2023-01-11 | -5.37 | $41.33 | 123400 |
| 2023-01-10 | -10.33 | $40.98 | 290800 |
| 2023-01-09 | -17.96 | $40.44 | 129800 |
| 2023-01-06 | -12.59 | $40.82 | 149018 |
| 2023-01-05 | -2.50 | $40.48 | 149300 |
| 2023-01-04 | -5.01 | $40.33 | 161018 |
| 2023-01-03 | -15.63 | $40.09 | 143200 |
| 2022-12-30 | -25.39 | $39.46 | 125900 |
| 2022-12-29 | -24.82 | $39.76 | 114100 |
| 2022-12-28 | -36.27 | $38.98 | 129207 |
| 2022-12-27 | -25.40 | $39.72 | 147900 |
| 2022-12-23 | -29.00 | $39.61 | 126728 |
| 2022-12-22 | -38.55 | $39.31 | 153400 |
| 2022-12-21 | -37.37 | $39.40 | 241500 |
| 2022-12-20 | -54.47 | $38.10 | 414100 |
| 2022-12-19 | -68.95 | $37.00 | 467327 |
| 2022-12-16 | -69.21 | $36.98 | 1.3M |
| 2022-12-15 | -95.26 | $35.00 | 371892 |
| 2022-12-14 | -94.77 | $36.44 | 264326 |
| 2022-12-13 | -86.96 | $37.24 | 280694 |
| 2022-12-12 | -72.52 | $38.07 | 198700 |
| 2022-12-09 | -96.44 | $37.09 | 286128 |
| 2022-12-08 | -96.94 | $37.81 | 117430 |
| 2022-12-07 | -80.78 | $38.71 | 106621 |
| 2022-12-06 | -70.02 | $39.18 | 98600 |
| 2022-12-05 | -56.86 | $39.67 | 133927 |
| 2022-12-02 | -42.43 | $40.11 | 152300 |
| 2022-12-01 | -46.38 | $39.87 | 97801 |
| 2022-11-30 | -21.92 | $41.12 | 186500 |
| 2022-11-29 | -31.12 | $40.65 | 164610 |
| 2022-11-28 | -30.33 | $40.69 | 133200 |
| 2022-11-25 | -16.05 | $41.42 | 191917 |
| 2022-11-23 | -1.65 | $41.91 | 229004 |
| 2022-11-22 | -28.12 | $39.61 | 344317 |
| 2022-11-21 | -24.06 | $39.75 | 161740 |
| 2022-11-18 | -11.68 | $40.00 | 210900 |
| 2022-11-17 | -0.97 | $39.91 | 283600 |
| 2022-11-16 | -2.50 | $39.79 | 215704 |
| 2022-11-15 | -6.56 | $39.47 | 241300 |
| 2022-11-14 | -10.15 | $39.19 | 257200 |
| 2022-11-11 | -4.21 | $39.49 | 231906 |
| 2022-11-10 | -10.51 | $39.00 | 244923 |
| 2022-11-09 | -22.57 | $37.88 | 191100 |
| 2022-11-08 | -13.83 | $38.47 | 149627 |
| 2022-11-07 | -6.19 | $39.21 | 259933 |
| 2022-11-04 | -17.13 | $38.15 | 272230 |
| 2022-11-03 | -25.18 | $37.37 | 237028 |
| 2022-11-02 | -22.29 | $37.65 | 177500 |
| 2022-11-01 | -12.13 | $38.62 | 174030 |
| 2022-10-31 | -15.75 | $38.14 | 167111 |
| 2022-10-28 | -17.36 | $37.93 | 195705 |
| 2022-10-27 | -17.45 | $37.92 | 213100 |
| 2022-10-26 | -12.33 | $38.47 | 290400 |
| 2022-10-25 | -7.62 | $38.28 | 411900 |
| 2022-10-24 | -18.18 | $37.13 | 535333 |
| 2022-10-21 | -5.09 | $33.63 | 151126 |
| 2022-10-20 | -60.32 | $32.68 | 135825 |
| 2022-10-19 | -67.83 | $32.66 | 138249 |
| 2022-10-18 | -69.93 | $32.67 | 146900 |
| 2022-10-17 | -70.61 | $32.57 | 161100 |
| 2022-10-14 | -73.78 | $32.14 | 136100 |
| 2022-10-13 | -72.78 | $32.29 | 153800 |
| 2022-10-12 | -77.55 | $31.72 | 136400 |
| 2022-10-11 | -81.33 | $31.27 | 225333 |
| 2022-10-10 | -81.01 | $31.50 | 248900 |
| 2022-10-07 | -78.83 | $31.95 | 390644 |
| 2022-10-06 | -83.42 | $31.21 | 259700 |
| 2022-10-05 | -84.41 | $31.03 | 293600 |
| 2022-10-04 | -87.99 | $30.44 | 346841 |
| 2022-10-03 | -93.51 | $29.48 | 382700 |
| 2022-09-30 | -87.34 | $30.76 | 500124 |
| 2022-09-29 | -89.93 | $30.24 | 512022 |
| 2022-09-28 | -95.71 | $29.08 | 588100 |
| 2022-09-27 | -99.30 | $29.76 | 584563 |
| 2022-09-26 | -94.02 | $30.82 | 801014 |
| 2022-09-23 | -99.40 | $33.42 | 790617 |
| 2022-09-22 | -99.87 | $40.34 | 296216 |
| 2022-09-21 | -92.60 | $41.77 | 150300 |
| 2022-09-20 | -81.93 | $42.52 | 307108 |
| 2022-09-19 | -85.49 | $42.27 | 265600 |
| 2022-09-16 | -85.92 | $42.24 | 681400 |
| 2022-09-15 | -98.28 | $41.99 | 311318 |
| 2022-09-14 | -90.84 | $43.52 | 310500 |
| 2022-09-13 | -93.21 | $44.30 | 277200 |
| 2022-09-12 | -81.70 | $45.11 | 140525 |
| 2022-09-09 | -79.12 | $45.21 | 91225 |
| 2022-09-08 | -64.95 | $45.76 | 127945 |
| 2022-09-07 | -57.99 | $46.03 | 200351 |
| 2022-09-06 | -44.07 | $46.57 | 215235 |
| 2022-09-02 | -22.42 | $47.41 | 215600 |
| 2022-09-01 | -20.90 | $47.20 | 194700 |
| 2022-08-31 | -57.34 | $45.91 | 215818 |
| 2022-08-30 | -49.44 | $46.19 | 205800 |
| 2022-08-29 | -35.03 | $46.70 | 158048 |
| 2022-08-26 | -33.88 | $46.88 | 166700 |
| 2022-08-25 | -40.65 | $46.63 | 170000 |
| 2022-08-24 | -78.32 | $45.24 | 127000 |
| 2022-08-23 | -82.23 | $44.89 | 147641 |
| 2022-08-22 | -45.58 | $45.50 | 132706 |
| 2022-08-19 | -36.99 | $45.60 | 148831 |
| 2022-08-18 | -31.32 | $44.97 | 167808 |
| 2022-08-17 | -18.04 | $45.89 | 130210 |
| 2022-08-16 | -8.33 | $47.05 | 160106 |
| 2022-08-15 | -7.61 | $47.10 | 160100 |
| 2022-08-12 | -7.04 | $47.15 | 199632 |
| 2022-08-11 | -9.12 | $46.86 | 113241 |
| 2022-08-10 | -7.65 | $47.00 | 263100 |
| 2022-08-09 | -13.13 | $46.19 | 167649 |
| 2022-08-08 | -16.45 | $45.70 | 182300 |
| 2022-08-05 | -11.65 | $46.41 | 155100 |
| 2022-08-04 | -13.47 | $46.14 | 215201 |
| 2022-08-03 | -16.52 | $45.69 | 232700 |
| 2022-08-02 | -11.92 | $46.37 | 307700 |
| 2022-08-01 | -3.93 | $47.55 | 237428 |
| 2022-07-29 | -0.58 | $47.07 | 222418 |
| 2022-07-28 | -1.10 | $46.89 | 215000 |
| 2022-07-27 | -1.32 | $46.09 | 333400 |
| 2022-07-26 | -0.26 | $44.84 | 373308 |
| 2022-07-25 | -8.47 | $42.98 | 374814 |
| 2022-07-22 | -1.43 | $41.66 | 327600 |
| 2022-07-21 | -1.94 | $36.89 | 138721 |
| 2022-07-20 | -7.43 | $36.35 | 113200 |
| 2022-07-19 | -36.22 | $35.42 | 109900 |
| 2022-07-18 | -65.63 | $34.47 | 80400 |
| 2022-07-15 | -54.49 | $34.83 | 86207 |
| 2022-07-14 | -78.95 | $34.04 | 41134 |
| 2022-07-13 | -88.05 | $34.01 | 46506 |
| 2022-07-12 | -82.59 | $34.17 | 59400 |
| 2022-07-11 | -86.69 | $34.05 | 55700 |
| 2022-07-08 | -95.42 | $34.09 | 62100 |
| 2022-07-07 | -77.03 | $34.66 | 83200 |
| 2022-07-06 | -76.33 | $34.68 | 80636 |
| 2022-07-05 | -58.89 | $35.42 | 132027 |
| 2022-07-01 | -33.81 | $36.32 | 116400 |
| 2022-06-30 | -47.73 | $35.97 | 148800 |
| 2022-06-29 | -54.13 | $35.73 | 97600 |
| 2022-06-28 | -55.81 | $35.72 | 87200 |
| 2022-06-27 | -52.55 | $35.87 | 85406 |
| 2022-06-24 | -61.48 | $35.52 | 180000 |
| 2022-06-23 | -66.24 | $35.34 | 78122 |
| 2022-06-22 | -68.78 | $35.24 | 122203 |
| 2022-06-21 | -60.66 | $35.56 | 99308 |
| 2022-06-17 | -64.21 | $35.42 | 309113 |
| 2022-06-16 | -87.06 | $34.52 | 137500 |
| 2022-06-15 | -72.34 | $35.10 | 119800 |
| 2022-06-14 | -87.56 | $34.50 | 95640 |
| 2022-06-13 | -96.77 | $34.35 | 92800 |
| 2022-06-10 | -65.17 | $35.63 | 67934 |
| 2022-06-09 | -59.83 | $35.82 | 62500 |
| 2022-06-08 | -47.47 | $36.26 | 68838 |
| 2022-06-07 | -33.15 | $36.77 | 64204 |
| 2022-06-06 | -31.46 | $36.83 | 87611 |
| 2022-06-03 | -23.60 | $37.11 | 88623 |
| 2022-06-02 | -11.80 | $37.53 | 63744 |
| 2022-06-01 | -19.66 | $37.25 | 121146 |
| 2022-05-31 | -11.80 | $37.53 | 236900 |
| 2022-05-27 | -4.78 | $37.78 | 64600 |
| 2022-05-26 | -26.40 | $37.01 | 97000 |
| 2022-05-25 | -18.54 | $37.29 | 129100 |
| 2022-05-24 | -32.24 | $36.66 | 111418 |
| 2022-05-23 | -54.93 | $35.90 | 106200 |
| 2022-05-20 | -83.88 | $34.93 | 110800 |
| 2022-05-19 | -73.63 | $35.81 | 283100 |
| 2022-05-18 | -45.13 | $37.29 | 167400 |
| 2022-05-17 | -46.61 | $37.22 | 92400 |
| 2022-05-16 | -56.10 | $36.86 | 135820 |
| 2022-05-13 | -65.86 | $36.53 | 91700 |
| 2022-05-12 | -75.31 | $36.11 | 87701 |
| 2022-05-11 | -80.39 | $35.82 | 75400 |
| 2022-05-10 | -81.09 | $35.78 | 92229 |
| 2022-05-09 | -85.11 | $35.55 | 136924 |
| 2022-05-06 | -91.77 | $35.17 | 82600 |
| 2022-05-05 | -89.17 | $35.88 | 101000 |
| 2022-05-04 | -81.15 | $36.88 | 81400 |
| 2022-05-03 | -89.98 | $36.52 | 87700 |
| 2022-05-02 | -85.97 | $36.77 | 140500 |
| 2022-04-29 | -85.07 | $36.85 | 150502 |
| 2022-04-28 | -78.78 | $37.21 | 92129 |
| 2022-04-27 | -84.84 | $36.95 | 110200 |
| 2022-04-26 | -88.59 | $36.73 | 112700 |
| 2022-04-25 | -79.73 | $37.25 | 106105 |
| 2022-04-22 | -99.78 | $37.30 | 75900 |
| 2022-04-21 | -88.57 | $38.52 | 79331 |
| 2022-04-20 | -80.14 | $38.46 | 104929 |
| 2022-04-19 | -72.06 | $38.50 | 143213 |
| 2022-04-18 | -56.97 | $39.03 | 72024 |
| 2022-04-14 | -47.16 | $39.69 | 321400 |
| 2022-04-13 | -60.00 | $39.37 | 152737 |
| 2022-04-12 | -68.27 | $38.82 | 94400 |
| 2022-04-11 | -77.59 | $38.20 | 113539 |
| 2022-04-08 | -59.40 | $39.41 | 170300 |
| 2022-04-07 | -57.14 | $39.56 | 175319 |
| 2022-04-06 | -56.69 | $39.59 | 199241 |
| 2022-04-05 | -54.89 | $39.71 | 136701 |
| 2022-04-04 | -47.52 | $40.20 | 103901 |
| 2022-04-01 | -37.29 | $40.88 | 143500 |
| 2022-03-31 | -46.32 | $40.28 | 121700 |
| 2022-03-30 | -33.23 | $41.15 | 123000 |
| 2022-03-29 | -31.85 | $41.29 | 177300 |
| 2022-03-28 | -46.58 | $40.30 | 148618 |
| 2022-03-25 | -49.11 | $40.13 | 148123 |
| 2022-03-24 | -68.75 | $38.81 | 110500 |
| 2022-03-23 | -79.32 | $38.10 | 230620 |
| 2022-03-22 | -80.51 | $38.02 | 226100 |
| 2022-03-21 | -91.86 | $37.28 | 255800 |
| 2022-03-18 | -86.43 | $37.66 | 736304 |
| 2022-03-17 | -42.81 | $42.34 | 237022 |
| 2022-03-16 | -34.38 | $42.61 | 150200 |
| 2022-03-15 | -30.94 | $42.72 | 84815 |
| 2022-03-14 | -54.06 | $41.98 | 81800 |
| 2022-03-11 | -56.48 | $41.88 | 76400 |
| 2022-03-10 | -68.52 | $41.49 | 106600 |
| 2022-03-09 | -70.37 | $41.43 | 76402 |
| 2022-03-08 | -64.81 | $41.61 | 92800 |
| 2022-03-07 | -44.34 | $42.26 | 84131 |
| 2022-03-04 | -25.67 | $42.66 | 106834 |
| 2022-03-03 | -17.11 | $43.01 | 94500 |
| 2022-03-02 | -19.56 | $42.91 | 107900 |
| 2022-03-01 | -56.23 | $41.41 | 245047 |
| 2022-02-28 | -39.85 | $42.08 | 216200 |
| 2022-02-25 | -38.39 | $42.14 | 96100 |
| 2022-02-24 | -50.61 | $41.64 | 120600 |
| 2022-02-23 | -35.94 | $42.24 | 120830 |
| 2022-02-22 | -26.16 | $42.64 | 283300 |
| 2022-02-18 | -17.11 | $43.01 | 162700 |
| 2022-02-17 | -21.03 | $42.85 | 98900 |
| 2022-02-16 | -3.91 | $43.55 | 143943 |
| 2022-02-15 | -1.75 | $42.99 | 109337 |
| 2022-02-14 | -35.49 | $41.71 | 139500 |
| 2022-02-11 | -57.34 | $41.13 | 89300 |
| 2022-02-10 | -74.74 | $40.61 | 88830 |
| 2022-02-09 | -62.24 | $41.10 | 60000 |
| 2022-02-08 | -54.08 | $41.42 | 65600 |
| 2022-02-07 | -67.35 | $40.90 | 63500 |
| 2022-02-04 | -67.86 | $40.88 | 137933 |
| 2022-02-03 | -83.72 | $40.30 | 60548 |
| 2022-02-02 | -71.32 | $40.78 | 97800 |
| 2022-02-01 | -59.17 | $41.25 | 161428 |
| 2022-01-31 | -65.12 | $41.02 | 105400 |
| 2022-01-28 | -75.97 | $40.60 | 83049 |
| 2022-01-27 | -89.19 | $40.24 | 94039 |
| 2022-01-26 | -75.41 | $40.75 | 171100 |
| 2022-01-25 | -72.43 | $40.86 | 109739 |
| 2022-01-24 | -48.92 | $41.73 | 140400 |
| 2022-01-21 | -70.27 | $40.94 | 119500 |
| 2022-01-20 | -64.45 | $40.53 | 104348 |
| 2022-01-19 | -50.56 | $40.82 | 98700 |
| 2022-01-18 | -30.26 | $41.67 | 106900 |
| 2022-01-14 | -6.97 | $43.01 | 96300 |
| 2022-01-13 | -6.23 | $43.04 | 171347 |
| 2022-01-12 | -5.72 | $42.43 | 88242 |
| 2022-01-11 | -2.18 | $42.69 | 101820 |
| 2022-01-10 | -6.95 | $42.34 | 126942 |
| 2022-01-07 | -9.67 | $42.14 | 103149 |
| 2022-01-06 | -0.84 | $42.57 | 178200 |
| 2022-01-05 | -9.02 | $40.96 | 91300 |
| 2022-01-04 | -12.02 | $40.78 | 108300 |
| 2022-01-03 | -16.19 | $40.53 | 100039 |
| 2021-12-31 | -25.71 | $39.96 | 66140 |
| 2021-12-30 | -15.53 | $40.57 | 56817 |
| 2021-12-29 | -14.36 | $40.64 | 48309 |
| 2021-12-28 | -8.18 | $41.01 | 60118 |
| 2021-12-27 | -5.82 | $40.85 | 107000 |
| 2021-12-23 | -13.40 | $40.42 | 105842 |
| 2021-12-22 | -3.05 | $40.28 | 67444 |
| 2021-12-21 | -21.69 | $38.94 | 113910 |
| 2021-12-20 | -33.56 | $38.42 | 191803 |
| 2021-12-17 | -42.01 | $38.05 | 761600 |
| 2021-12-16 | -93.84 | $35.78 | 144500 |
| 2021-12-15 | -78.90 | $37.16 | 193334 |
| 2021-12-14 | -84.23 | $37.06 | 122903 |
| 2021-12-13 | -97.03 | $36.63 | 107600 |
| 2021-12-10 | -65.61 | $37.84 | 61400 |
| 2021-12-09 | -61.15 | $37.98 | 48900 |
| 2021-12-08 | -37.26 | $38.73 | 60202 |
| 2021-12-07 | -38.22 | $38.70 | 76100 |
| 2021-12-06 | -46.18 | $38.45 | 97315 |
| 2021-12-03 | -76.75 | $37.49 | 107631 |
| 2021-12-02 | -71.97 | $37.64 | 79200 |
| 2021-12-01 | -99.68 | $36.77 | 108920 |
| 2021-11-30 | -66.08 | $37.64 | 168912 |
| 2021-11-29 | -58.74 | $37.85 | 92300 |
| 2021-11-26 | -59.00 | $37.54 | 87800 |
| 2021-11-24 | -15.87 | $39.20 | 73139 |
| 2021-11-23 | -12.02 | $39.37 | 83800 |
| 2021-11-22 | -25.17 | $38.79 | 107014 |
| 2021-11-19 | -39.42 | $38.00 | 79240 |
| 2021-11-18 | -34.23 | $38.25 | 111709 |
| 2021-11-17 | -40.17 | $37.96 | 99000 |
| 2021-11-16 | -32.06 | $38.31 | 67707 |
| 2021-11-15 | -28.54 | $38.45 | 108541 |
| 2021-11-12 | -20.75 | $38.64 | 55600 |
| 2021-11-11 | -17.22 | $38.81 | 60933 |
| 2021-11-10 | -22.20 | $38.57 | 85716 |
| 2021-11-09 | -15.98 | $38.87 | 71207 |
| 2021-11-08 | -8.71 | $39.22 | 93500 |
| 2021-11-05 | -1.97 | $39.30 | 112600 |
| 2021-11-04 | -8.19 | $38.52 | 112200 |
| 2021-11-03 | -8.81 | $38.34 | 122014 |
| 2021-11-02 | -8.33 | $37.35 | 103015 |
| 2021-11-01 | -13.04 | $37.22 | 129600 |
| 2021-10-29 | -50.36 | $36.19 | 126200 |
| 2021-10-28 | -57.61 | $35.99 | 75200 |
| 2021-10-27 | -71.38 | $35.61 | 123046 |
| 2021-10-26 | -53.48 | $35.89 | 71219 |
| 2021-10-25 | -52.20 | $35.92 | 96717 |
| 2021-10-22 | -55.53 | $35.27 | 56237 |
| 2021-10-21 | -45.92 | $35.33 | 98524 |
| 2021-10-20 | -45.31 | $35.36 | 78800 |
| 2021-10-19 | -47.35 | $35.26 | 79607 |
| 2021-10-18 | -50.40 | $35.03 | 85939 |
| 2021-10-15 | -39.72 | $35.57 | 107700 |
| 2021-10-14 | -26.09 | $36.26 | 61900 |
| 2021-10-13 | -33.00 | $35.91 | 65344 |
| 2021-10-12 | -20.36 | $36.55 | 63941 |
| 2021-10-11 | -22.33 | $36.45 | 62800 |
| 2021-10-08 | -18.38 | $36.65 | 72100 |
| 2021-10-07 | -10.28 | $37.06 | 105300 |
| 2021-10-06 | -12.06 | $36.97 | 119200 |
| 2021-10-05 | -8.69 | $37.04 | 108100 |
| 2021-10-04 | -1.99 | $36.95 | 114600 |
| 2021-10-01 | -6.88 | $36.58 | 247337 |
| 2021-09-30 | -19.33 | $35.65 | 146200 |
| 2021-09-29 | -13.81 | $35.39 | 116242 |
| 2021-09-28 | -41.74 | $34.46 | 160700 |
| 2021-09-27 | -26.30 | $34.51 | 172300 |
| 2021-09-24 | -74.81 | $33.20 | 226701 |
| 2021-09-23 | -47.78 | $33.93 | 110700 |
| 2021-09-22 | -58.89 | $33.63 | 96000 |
| 2021-09-21 | -80.00 | $33.06 | 113600 |
| 2021-09-20 | -86.33 | $33.01 | 130749 |
| 2021-09-17 | -38.19 | $34.25 | 629105 |
| 2021-09-16 | -51.50 | $33.67 | 118143 |
| 2021-09-15 | -32.56 | $34.24 | 125842 |
| 2021-09-14 | -64.12 | $33.29 | 126611 |
| 2021-09-13 | -66.78 | $33.21 | 117222 |
| 2021-09-10 | -81.73 | $32.76 | 108248 |
| 2021-09-09 | -66.45 | $33.22 | 111900 |
| 2021-09-08 | -59.47 | $33.43 | 105600 |
| 2021-09-07 | -15.95 | $34.74 | 154828 |
| 2021-09-03 | -44.39 | $33.45 | 128630 |
| 2021-09-02 | -47.19 | $33.62 | 91033 |
| 2021-09-01 | -52.43 | $33.48 | 83700 |
| 2021-08-31 | -61.42 | $33.24 | 92005 |
| 2021-08-30 | -64.04 | $33.17 | 81000 |
| 2021-08-27 | -44.94 | $33.68 | 129006 |
| 2021-08-26 | -60.67 | $33.26 | 105027 |
| 2021-08-25 | -43.82 | $33.71 | 99600 |
| 2021-08-24 | -43.82 | $33.71 | 155900 |
| 2021-08-23 | -40.45 | $33.80 | 204600 |
| 2021-08-20 | -36.70 | $33.90 | 98333 |
| 2021-08-19 | -66.91 | $33.10 | 127000 |
| 2021-08-18 | -88.94 | $32.89 | 96517 |
| 2021-08-17 | -82.49 | $33.20 | 94207 |
| 2021-08-16 | -74.49 | $33.48 | 52948 |
| 2021-08-13 | -76.30 | $33.26 | 44700 |
| 2021-08-12 | -71.85 | $33.38 | 76643 |
| 2021-08-11 | -64.44 | $33.58 | 82212 |
| 2021-08-10 | -62.43 | $33.95 | 57700 |
| 2021-08-09 | -67.73 | $34.24 | 72800 |
| 2021-08-06 | -61.75 | $34.54 | 68726 |
| 2021-08-05 | -65.14 | $34.37 | 115426 |
| 2021-08-04 | -81.87 | $33.53 | 155800 |
| 2021-08-03 | -78.93 | $33.68 | 152605 |
| 2021-08-02 | -80.38 | $33.66 | 133200 |
| 2021-07-30 | -81.32 | $33.61 | 108500 |
| 2021-07-29 | -83.27 | $33.56 | 86238 |
| 2021-07-28 | -80.43 | $33.72 | 89400 |
| 2021-07-27 | -80.96 | $33.69 | 120800 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
20.46
2026-07-24
Close Price
$43.15
Vol: 731415Average Directional Index - Detailed Analysis
Minimum
5.53
Average
21.44
Maximum
45.66
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 20.46 | $43.15 | 731415 |
| 2026-07-23 | 20.72 | $46.44 | 507474 |
| 2026-07-22 | 20.63 | $46.36 | 261500 |
| 2026-07-21 | 20.83 | $46.81 | 376901 |
| 2026-07-20 | 20.86 | $46.38 | 249439 |
| 2026-07-17 | 20.88 | $46.96 | 337647 |
| 2026-07-16 | 21.11 | $46.53 | 316700 |
| 2026-07-15 | 20.80 | $46.69 | 221549 |
| 2026-07-14 | 20.28 | $46.75 | 267638 |
| 2026-07-13 | 20.02 | $46.41 | 198100 |
| 2026-07-10 | 19.82 | $45.53 | 214000 |
| 2026-07-09 | 19.94 | $45.17 | 305500 |
| 2026-07-08 | 20.20 | $45.27 | 267200 |
| 2026-07-07 | 20.25 | $45.26 | 330902 |
| 2026-07-06 | 20.16 | $46.20 | 329041 |
| 2026-07-02 | 19.89 | $46.41 | 216647 |
| 2026-07-01 | 19.01 | $47.34 | 288655 |
| 2026-06-30 | 18.08 | $46.00 | 320116 |
| 2026-06-29 | 17.45 | $46.10 | 388309 |
| 2026-06-26 | 16.97 | $46.01 | 811554 |
| 2026-06-25 | 16.58 | $43.93 | 350400 |
| 2026-06-24 | 17.04 | $42.89 | 305300 |
| 2026-06-23 | 17.60 | $42.47 | 308100 |
| 2026-06-22 | 18.41 | $42.53 | 270982 |
| 2026-06-18 | 19.32 | $42.83 | 1.3M |
| 2026-06-17 | 20.27 | $42.75 | 260400 |
| 2026-06-16 | 21.28 | $42.38 | 389253 |
| 2026-06-15 | 22.21 | $42.25 | 336031 |
| 2026-06-12 | 23.16 | $43.89 | 259220 |
| 2026-06-11 | 23.29 | $44.01 | 188300 |
| 2026-06-10 | 23.42 | $44.01 | 267400 |
| 2026-06-09 | 23.74 | $42.70 | 210800 |
| 2026-06-08 | 24.40 | $42.65 | 370400 |
| 2026-06-05 | 25.10 | $43.16 | 208400 |
| 2026-06-04 | 25.33 | $43.50 | 218628 |
| 2026-06-03 | 25.57 | $42.10 | 254700 |
| 2026-06-02 | 26.20 | $42.75 | 245100 |
| 2026-06-01 | 26.47 | $42.77 | 258801 |
| 2026-05-29 | 26.76 | $40.50 | 476613 |
| 2026-05-28 | 27.79 | $40.90 | 181800 |
| 2026-05-27 | 28.48 | $41.23 | 201613 |
| 2026-05-26 | 29.04 | $40.84 | 287700 |
| 2026-05-22 | 29.93 | $40.71 | 178400 |
| 2026-05-21 | 30.95 | $40.14 | 285250 |
| 2026-05-20 | 32.24 | $39.24 | 309819 |
| 2026-05-19 | 33.30 | $39.96 | 248739 |
| 2026-05-18 | 33.95 | $40.44 | 272931 |
| 2026-05-15 | 34.63 | $39.70 | 395499 |
| 2026-05-14 | 35.53 | $39.44 | 324900 |
| 2026-05-13 | 36.73 | $38.72 | 456809 |
| 2026-05-12 | 38.15 | $38.97 | 337200 |
| 2026-05-11 | 38.77 | $40.06 | 260844 |
| 2026-05-08 | 38.59 | $40.10 | 222952 |
| 2026-05-07 | 38.47 | $39.99 | 319527 |
| 2026-05-06 | 38.36 | $39.90 | 253418 |
| 2026-05-05 | 38.24 | $39.36 | 464220 |
| 2026-05-04 | 38.43 | $38.92 | 466241 |
| 2026-05-01 | 38.41 | $40.35 | 415518 |
| 2026-04-30 | 37.52 | $40.36 | 290781 |
| 2026-04-29 | 36.59 | $40.23 | 391303 |
| 2026-04-28 | 35.45 | $40.91 | 425008 |
| 2026-04-27 | 33.86 | $40.72 | 458390 |
| 2026-04-24 | 32.31 | $40.34 | 692900 |
| 2026-04-23 | 30.67 | $42.06 | 762900 |
| 2026-04-22 | 28.96 | $39.19 | 1.1M |
| 2026-04-21 | 27.75 | $38.07 | 2.1M |
| 2026-04-20 | 26.40 | $39.76 | 1.2M |
| 2026-04-17 | 26.23 | $39.77 | 757200 |
| 2026-04-16 | 25.82 | $39.76 | 1.8M |
| 2026-04-15 | 25.43 | $39.51 | 789600 |
| 2026-04-14 | 24.79 | $39.90 | 762819 |
| 2026-04-13 | 24.07 | $39.58 | 727601 |
| 2026-04-10 | 23.40 | $39.57 | 449718 |
| 2026-04-09 | 22.75 | $39.44 | 885100 |
| 2026-04-08 | 22.09 | $39.39 | 929714 |
| 2026-04-07 | 21.46 | $39.06 | 968300 |
| 2026-04-06 | 20.89 | $38.91 | 635509 |
| 2026-04-02 | 20.32 | $39.20 | 682200 |
| 2026-04-01 | 19.71 | $38.77 | 471300 |
| 2026-03-31 | 19.12 | $39.06 | 674600 |
| 2026-03-30 | 18.55 | $38.83 | 431977 |
| 2026-03-27 | 17.86 | $38.74 | 427300 |
| 2026-03-26 | 17.10 | $39.02 | 540710 |
| 2026-03-25 | 16.21 | $39.09 | 606400 |
| 2026-03-24 | 15.24 | $38.86 | 699950 |
| 2026-03-23 | 14.37 | $38.43 | 1.3M |
| 2026-03-20 | 13.44 | $37.25 | 2.4M |
| 2026-03-19 | 12.66 | $34.24 | 467900 |
| 2026-03-18 | 13.05 | $33.39 | 271227 |
| 2026-03-17 | 13.70 | $33.68 | 323834 |
| 2026-03-16 | 14.26 | $33.92 | 213200 |
| 2026-03-13 | 14.66 | $33.80 | 595300 |
| 2026-03-12 | 15.08 | $33.52 | 300401 |
| 2026-03-11 | 15.56 | $34.07 | 304800 |
| 2026-03-10 | 16.09 | $34.31 | 222700 |
| 2026-03-09 | 16.55 | $34.94 | 321608 |
| 2026-03-06 | 17.11 | $36.05 | 561644 |
| 2026-03-05 | 16.98 | $35.46 | 435799 |
| 2026-03-04 | 17.17 | $34.79 | 362614 |
| 2026-03-03 | 17.63 | $34.29 | 334247 |
| 2026-03-02 | 18.39 | $34.18 | 421167 |
| 2026-02-27 | 18.86 | $34.77 | 563340 |
| 2026-02-26 | 19.29 | $34.24 | 472400 |
| 2026-02-25 | 19.78 | $33.95 | 353100 |
| 2026-02-24 | 20.68 | $32.86 | 350548 |
| 2026-02-23 | 21.45 | $32.56 | 492846 |
| 2026-02-20 | 22.26 | $32.44 | 676130 |
| 2026-02-19 | 22.95 | $31.32 | 583300 |
| 2026-02-18 | 23.38 | $32.62 | 472211 |
| 2026-02-17 | 24.52 | $33.89 | 222400 |
| 2026-02-13 | 24.98 | $34.09 | 313439 |
| 2026-02-12 | 25.52 | $33.68 | 293052 |
| 2026-02-11 | 26.09 | $35.30 | 331227 |
| 2026-02-10 | 25.86 | $35.01 | 270200 |
| 2026-02-09 | 25.92 | $34.18 | 306672 |
| 2026-02-06 | 26.30 | $34.11 | 321843 |
| 2026-02-05 | 26.82 | $34.06 | 337100 |
| 2026-02-04 | 27.14 | $34.74 | 429940 |
| 2026-02-03 | 27.49 | $35.19 | 416828 |
| 2026-02-02 | 27.11 | $34.84 | 464000 |
| 2026-01-30 | 26.54 | $34.97 | 509130 |
| 2026-01-29 | 26.11 | $35.55 | 395139 |
| 2026-01-28 | 25.66 | $34.90 | 335600 |
| 2026-01-27 | 25.48 | $34.05 | 308425 |
| 2026-01-26 | 25.43 | $34.55 | 351931 |
| 2026-01-23 | 25.37 | $34.73 | 390927 |
| 2026-01-22 | 24.89 | $35.17 | 401544 |
| 2026-01-21 | 24.41 | $34.44 | 483800 |
| 2026-01-20 | 24.17 | $33.31 | 300600 |
| 2026-01-16 | 24.09 | $34.40 | 445913 |
| 2026-01-15 | 22.96 | $34.58 | 525645 |
| 2026-01-14 | 21.78 | $33.90 | 472000 |
| 2026-01-13 | 20.43 | $34.17 | 459300 |
| 2026-01-12 | 19.14 | $33.95 | 598926 |
| 2026-01-09 | 17.81 | $33.44 | 440003 |
| 2026-01-08 | 16.68 | $32.57 | 512565 |
| 2026-01-07 | 15.50 | $32.25 | 432002 |
| 2026-01-06 | 14.66 | $31.84 | 436046 |
| 2026-01-05 | 13.91 | $30.40 | 449000 |
| 2026-01-02 | 13.62 | $29.96 | 408900 |
| 2025-12-31 | 13.75 | $29.63 | 451600 |
| 2025-12-30 | 13.73 | $29.53 | 484100 |
| 2025-12-29 | 13.52 | $30.82 | 522100 |
| 2025-12-26 | 13.39 | $29.42 | 435100 |
| 2025-12-24 | 13.74 | $29.05 | 274745 |
| 2025-12-23 | 14.42 | $28.86 | 736330 |
| 2025-12-22 | 15.05 | $27.60 | 697643 |
| 2025-12-19 | 15.28 | $27.00 | 1.6M |
| 2025-12-18 | 15.53 | $28.77 | 368102 |
| 2025-12-17 | 16.34 | $28.65 | 274252 |
| 2025-12-16 | 16.29 | $29.28 | 270744 |
| 2025-12-15 | 16.04 | $29.38 | 316017 |
| 2025-12-12 | 15.80 | $28.97 | 186410 |
| 2025-12-11 | 15.62 | $29.03 | 203525 |
| 2025-12-10 | 15.57 | $28.07 | 349720 |
| 2025-12-09 | 16.06 | $27.57 | 202448 |
| 2025-12-08 | 16.36 | $27.84 | 342044 |
| 2025-12-05 | 16.62 | $28.41 | 449600 |
| 2025-12-04 | 16.77 | $28.23 | 495338 |
| 2025-12-03 | 16.82 | $29.37 | 423015 |
| 2025-12-02 | 16.00 | $30.08 | 442185 |
| 2025-12-01 | 14.77 | $29.71 | 209400 |
| 2025-11-28 | 14.52 | $29.54 | 85300 |
| 2025-11-26 | 13.97 | $29.85 | 302411 |
| 2025-11-25 | 13.11 | $29.81 | 219418 |
| 2025-11-24 | 12.46 | $28.81 | 200564 |
| 2025-11-21 | 12.37 | $28.80 | 213745 |
| 2025-11-20 | 12.29 | $27.81 | 146600 |
| 2025-11-19 | 12.82 | $27.89 | 142631 |
| 2025-11-18 | 13.38 | $28.40 | 151138 |
| 2025-11-17 | 13.89 | $27.96 | 187100 |
| 2025-11-14 | 14.28 | $28.39 | 89800 |
| 2025-11-13 | 14.98 | $28.27 | 175000 |
| 2025-11-12 | 15.47 | $28.57 | 197200 |
| 2025-11-11 | 15.88 | $28.02 | 122500 |
| 2025-11-10 | 16.65 | $28.00 | 125100 |
| 2025-11-07 | 17.46 | $27.71 | 102100 |
| 2025-11-06 | 18.14 | $27.59 | 130000 |
| 2025-11-05 | 18.87 | $28.35 | 187101 |
| 2025-11-04 | 19.66 | $28.13 | 157031 |
| 2025-11-03 | 20.50 | $28.50 | 152926 |
| 2025-10-31 | 21.40 | $28.67 | 153503 |
| 2025-10-30 | 22.32 | $28.75 | 168613 |
| 2025-10-29 | 23.03 | $28.75 | 241700 |
| 2025-10-28 | 23.54 | $28.87 | 155729 |
| 2025-10-27 | 24.08 | $28.94 | 163149 |
| 2025-10-24 | 24.44 | $29.24 | 154200 |
| 2025-10-23 | 24.91 | $28.86 | 234300 |
| 2025-10-22 | 25.56 | $28.00 | 224604 |
| 2025-10-21 | 26.24 | $29.17 | 198100 |
| 2025-10-20 | 26.38 | $28.94 | 177619 |
| 2025-10-17 | 26.68 | $28.42 | 172232 |
| 2025-10-16 | 27.19 | $28.56 | 186713 |
| 2025-10-15 | 27.46 | $28.89 | 167418 |
| 2025-10-14 | 27.87 | $28.46 | 277247 |
| 2025-10-13 | 28.53 | $28.03 | 283500 |
| 2025-10-10 | 28.93 | $28.10 | 409534 |
| 2025-10-09 | 29.25 | $28.93 | 303476 |
| 2025-10-08 | 29.30 | $28.73 | 217129 |
| 2025-10-07 | 29.35 | $28.77 | 274631 |
| 2025-10-06 | 29.49 | $28.68 | 387723 |
| 2025-10-03 | 29.66 | $28.73 | 357330 |
| 2025-10-02 | 29.53 | $28.89 | 338398 |
| 2025-10-01 | 29.58 | $28.34 | 336643 |
| 2025-09-30 | 29.82 | $27.38 | 280700 |
| 2025-09-29 | 30.42 | $26.83 | 500046 |
| 2025-09-26 | 30.98 | $27.56 | 280000 |
| 2025-09-25 | 31.59 | $26.41 | 482727 |
| 2025-09-24 | 32.51 | $26.30 | 490842 |
| 2025-09-23 | 33.59 | $25.94 | 525100 |
| 2025-09-22 | 34.80 | $25.32 | 673107 |
| 2025-09-19 | 36.18 | $24.23 | 2.1M |
| 2025-09-18 | 38.06 | $27.54 | 734900 |
| 2025-09-17 | 37.71 | $27.21 | 369400 |
| 2025-09-16 | 37.17 | $26.98 | 215418 |
| 2025-09-15 | 36.92 | $27.07 | 311407 |
| 2025-09-12 | 36.35 | $27.53 | 223210 |
| 2025-09-11 | 35.87 | $27.38 | 432854 |
| 2025-09-10 | 35.43 | $26.29 | 224306 |
| 2025-09-09 | 35.34 | $26.13 | 241847 |
| 2025-09-08 | 35.02 | $26.69 | 336300 |
| 2025-09-05 | 34.69 | $26.06 | 265700 |
| 2025-09-04 | 34.52 | $24.78 | 178300 |
| 2025-09-03 | 34.81 | $25.05 | 254131 |
| 2025-09-02 | 34.65 | $25.28 | 168116 |
| 2025-08-29 | 35.26 | $25.66 | 175957 |
| 2025-08-28 | 35.44 | $26.15 | 251400 |
| 2025-08-27 | 35.39 | $25.87 | 144500 |
| 2025-08-26 | 35.50 | $25.53 | 273946 |
| 2025-08-25 | 35.62 | $25.87 | 353011 |
| 2025-08-22 | 35.75 | $25.41 | 166003 |
| 2025-08-21 | 36.34 | $24.63 | 197610 |
| 2025-08-20 | 36.96 | $25.27 | 251042 |
| 2025-08-19 | 37.10 | $25.22 | 170331 |
| 2025-08-18 | 37.21 | $25.88 | 156500 |
| 2025-08-15 | 36.71 | $25.95 | 232500 |
| 2025-08-14 | 36.17 | $26.09 | 250327 |
| 2025-08-13 | 35.62 | $26.35 | 303404 |
| 2025-08-12 | 35.04 | $25.20 | 280100 |
| 2025-08-11 | 34.67 | $24.37 | 257300 |
| 2025-08-08 | 34.50 | $24.53 | 175700 |
| 2025-08-07 | 34.50 | $24.65 | 204100 |
| 2025-08-06 | 34.50 | $24.90 | 222308 |
| 2025-08-05 | 33.99 | $25.25 | 325000 |
| 2025-08-04 | 33.23 | $25.64 | 312600 |
| 2025-08-01 | 32.44 | $24.95 | 370656 |
| 2025-07-31 | 31.89 | $24.67 | 400300 |
| 2025-07-30 | 31.37 | $24.38 | 492831 |
| 2025-07-29 | 30.65 | $25.43 | 496100 |
| 2025-07-28 | 29.15 | $26.22 | 586739 |
| 2025-07-25 | 27.57 | $26.70 | 1.2M |
| 2025-07-24 | 25.91 | $21.55 | 331300 |
| 2025-07-23 | 25.83 | $22.58 | 243100 |
| 2025-07-22 | 25.37 | $21.83 | 208637 |
| 2025-07-21 | 25.12 | $21.45 | 131106 |
| 2025-07-18 | 25.24 | $21.32 | 221600 |
| 2025-07-17 | 25.51 | $21.40 | 249500 |
| 2025-07-16 | 25.79 | $21.03 | 165718 |
| 2025-07-15 | 26.31 | $21.17 | 258200 |
| 2025-07-14 | 26.27 | $21.66 | 167400 |
| 2025-07-11 | 26.37 | $21.45 | 219100 |
| 2025-07-10 | 25.89 | $22.13 | 179000 |
| 2025-07-09 | 25.11 | $21.78 | 291400 |
| 2025-07-08 | 24.46 | $21.39 | 134087 |
| 2025-07-07 | 23.93 | $21.35 | 197855 |
| 2025-07-03 | 23.36 | $21.63 | 99000 |
| 2025-07-02 | 22.42 | $21.93 | 208597 |
| 2025-07-01 | 21.43 | $21.71 | 228400 |
| 2025-06-30 | 20.54 | $20.98 | 190514 |
| 2025-06-27 | 19.78 | $21.27 | 408300 |
| 2025-06-26 | 18.96 | $21.26 | 383433 |
| 2025-06-25 | 18.09 | $21.31 | 184719 |
| 2025-06-24 | 16.58 | $21.87 | 408900 |
| 2025-06-23 | 14.99 | $21.34 | 567700 |
| 2025-06-20 | 13.32 | $19.12 | 565200 |
| 2025-06-18 | 12.76 | $19.23 | 273500 |
| 2025-06-17 | 12.36 | $18.76 | 262844 |
| 2025-06-16 | 12.17 | $19.10 | 151322 |
| 2025-06-13 | 11.96 | $18.65 | 161900 |
| 2025-06-12 | 11.74 | $18.98 | 204400 |
| 2025-06-11 | 11.66 | $19.01 | 202000 |
| 2025-06-10 | 11.15 | $19.08 | 224300 |
| 2025-06-09 | 10.55 | $19.28 | 605503 |
| 2025-06-06 | 9.97 | $18.06 | 221426 |
| 2025-06-05 | 9.94 | $18.25 | 297642 |
| 2025-06-04 | 10.21 | $17.61 | 188750 |
| 2025-06-03 | 10.64 | $17.67 | 199000 |
| 2025-06-02 | 10.95 | $17.02 | 266023 |
| 2025-05-30 | 10.83 | $17.27 | 400496 |
| 2025-05-29 | 10.81 | $17.22 | 172400 |
| 2025-05-28 | 10.79 | $17.23 | 177920 |
| 2025-05-27 | 10.99 | $17.80 | 236836 |
| 2025-05-23 | 11.25 | $17.10 | 210900 |
| 2025-05-22 | 11.06 | $17.44 | 196600 |
| 2025-05-21 | 11.16 | $17.44 | 207644 |
| 2025-05-20 | 11.28 | $18.03 | 144100 |
| 2025-05-19 | 11.82 | $17.94 | 211800 |
| 2025-05-16 | 12.35 | $18.04 | 254200 |
| 2025-05-15 | 12.98 | $17.84 | 205912 |
| 2025-05-14 | 13.41 | $17.40 | 394900 |
| 2025-05-13 | 13.85 | $18.75 | 224824 |
| 2025-05-12 | 13.43 | $18.85 | 324500 |
| 2025-05-09 | 12.88 | $18.94 | 257600 |
| 2025-05-08 | 12.82 | $18.97 | 265126 |
| 2025-05-07 | 12.77 | $18.50 | 291016 |
| 2025-05-06 | 12.81 | $18.87 | 286419 |
| 2025-05-05 | 12.96 | $18.45 | 314419 |
| 2025-05-02 | 12.84 | $19.09 | 236414 |
| 2025-05-01 | 12.71 | $18.42 | 282320 |
| 2025-04-30 | 12.98 | $18.03 | 333229 |
| 2025-04-29 | 13.51 | $18.29 | 288202 |
| 2025-04-28 | 13.82 | $17.77 | 287600 |
| 2025-04-25 | 14.45 | $17.68 | 258708 |
| 2025-04-24 | 15.12 | $17.32 | 289200 |
| 2025-04-23 | 15.56 | $17.06 | 471239 |
| 2025-04-22 | 16.02 | $16.63 | 362344 |
| 2025-04-21 | 16.35 | $16.41 | 508400 |
| 2025-04-17 | 16.10 | $16.30 | 389577 |
| 2025-04-16 | 15.72 | $15.84 | 370828 |
| 2025-04-15 | 15.18 | $16.17 | 395843 |
| 2025-04-14 | 14.68 | $16.10 | 440829 |
| 2025-04-11 | 14.09 | $16.39 | 366000 |
| 2025-04-10 | 13.68 | $16.54 | 325659 |
| 2025-04-09 | 13.25 | $17.26 | 607367 |
| 2025-04-08 | 12.80 | $16.51 | 354443 |
| 2025-04-07 | 12.26 | $17.23 | 527619 |
| 2025-04-04 | 12.15 | $18.24 | 444500 |
| 2025-04-03 | 11.81 | $18.04 | 306544 |
| 2025-04-02 | 11.61 | $18.90 | 297521 |
| 2025-04-01 | 11.81 | $18.84 | 265500 |
| 2025-03-31 | 11.85 | $18.88 | 332200 |
| 2025-03-28 | 11.93 | $18.67 | 323418 |
| 2025-03-27 | 11.95 | $18.65 | 342725 |
| 2025-03-26 | 12.20 | $18.86 | 538000 |
| 2025-03-25 | 12.48 | $18.85 | 680447 |
| 2025-03-24 | 12.98 | $19.51 | 1.1M |
| 2025-03-21 | 13.60 | $21.22 | 2.3M |
| 2025-03-20 | 14.02 | $18.80 | 505292 |
| 2025-03-19 | 13.67 | $19.15 | 463500 |
| 2025-03-18 | 13.16 | $19.06 | 313202 |
| 2025-03-17 | 12.91 | $19.69 | 238100 |
| 2025-03-14 | 12.89 | $19.42 | 282100 |
| 2025-03-13 | 12.88 | $20.05 | 440908 |
| 2025-03-12 | 12.74 | $19.03 | 339852 |
| 2025-03-11 | 12.60 | $20.89 | 253500 |
| 2025-03-10 | 13.11 | $21.46 | 388928 |
| 2025-03-07 | 13.31 | $21.43 | 520200 |
| 2025-03-06 | 13.65 | $20.19 | 592842 |
| 2025-03-05 | 14.16 | $20.63 | 415530 |
| 2025-03-04 | 14.72 | $21.07 | 463405 |
| 2025-03-03 | 15.18 | $21.47 | 418202 |
| 2025-02-28 | 15.14 | $21.89 | 430632 |
| 2025-02-27 | 15.20 | $21.68 | 452135 |
| 2025-02-26 | 15.35 | $21.50 | 381900 |
| 2025-02-25 | 15.60 | $21.06 | 570900 |
| 2025-02-24 | 15.86 | $21.00 | 464223 |
| 2025-02-21 | 16.42 | $20.60 | 472536 |
| 2025-02-20 | 17.17 | $19.73 | 378879 |
| 2025-02-19 | 17.54 | $20.13 | 378900 |
| 2025-02-18 | 18.22 | $20.21 | 430200 |
| 2025-02-14 | 19.09 | $21.03 | 340253 |
| 2025-02-13 | 19.99 | $20.28 | 383224 |
| 2025-02-12 | 20.99 | $19.76 | 414212 |
| 2025-02-11 | 21.42 | $19.64 | 323900 |
| 2025-02-10 | 21.79 | $18.74 | 387508 |
| 2025-02-07 | 21.78 | $17.86 | 321431 |
| 2025-02-06 | 21.21 | $18.31 | 317728 |
| 2025-02-05 | 20.70 | $18.78 | 256100 |
| 2025-02-04 | 20.51 | $18.92 | 206200 |
| 2025-02-03 | 20.35 | $18.83 | 277444 |
| 2025-01-31 | 20.18 | $19.41 | 287109 |
| 2025-01-30 | 20.25 | $19.97 | 288828 |
| 2025-01-29 | 20.57 | $20.22 | 236500 |
| 2025-01-28 | 20.66 | $19.98 | 230300 |
| 2025-01-27 | 20.82 | $20.37 | 320807 |
| 2025-01-24 | 21.15 | $20.44 | 291900 |
| 2025-01-23 | 21.26 | $19.89 | 355348 |
| 2025-01-22 | 20.84 | $19.32 | 334636 |
| 2025-01-21 | 20.46 | $20.11 | 257100 |
| 2025-01-17 | 20.35 | $20.00 | 192100 |
| 2025-01-16 | 20.23 | $20.18 | 269100 |
| 2025-01-15 | 20.21 | $20.72 | 286900 |
| 2025-01-14 | 20.24 | $19.89 | 269200 |
| 2025-01-13 | 19.75 | $19.49 | 408700 |
| 2025-01-10 | 18.94 | $18.97 | 374321 |
| 2025-01-08 | 18.15 | $19.89 | 426600 |
| 2025-01-07 | 17.69 | $20.77 | 271514 |
| 2025-01-06 | 17.39 | $21.06 | 255200 |
| 2025-01-03 | 17.33 | $21.01 | 279701 |
| 2025-01-02 | 17.10 | $21.14 | 292608 |
| 2024-12-31 | 16.91 | $21.33 | 337600 |
| 2024-12-30 | 16.48 | $20.81 | 331600 |
| 2024-12-27 | 15.80 | $21.29 | 361200 |
| 2024-12-26 | 15.26 | $21.80 | 404200 |
| 2024-12-24 | 14.47 | $21.48 | 280237 |
| 2024-12-23 | 13.62 | $20.03 | 657400 |
| 2024-12-20 | 11.77 | $19.81 | 1.9M |
| 2024-12-19 | 9.96 | $24.84 | 323376 |
| 2024-12-18 | 9.90 | $24.65 | 240600 |
| 2024-12-17 | 9.89 | $25.26 | 175733 |
| 2024-12-16 | 10.37 | $25.61 | 246900 |
| 2024-12-13 | 10.87 | $25.58 | 163000 |
| 2024-12-12 | 11.22 | $25.57 | 182612 |
| 2024-12-11 | 11.61 | $26.15 | 291600 |
| 2024-12-10 | 11.94 | $26.66 | 179100 |
| 2024-12-09 | 12.17 | $26.67 | 233441 |
| 2024-12-06 | 12.21 | $26.57 | 148635 |
| 2024-12-05 | 12.84 | $26.45 | 168037 |
| 2024-12-04 | 13.35 | $26.30 | 431600 |
| 2024-12-03 | 14.00 | $26.20 | 209507 |
| 2024-12-02 | 14.39 | $26.77 | 261200 |
| 2024-11-29 | 14.52 | $26.38 | 192500 |
| 2024-11-27 | 14.67 | $26.95 | 166639 |
| 2024-11-26 | 14.96 | $26.43 | 181500 |
| 2024-11-25 | 15.41 | $26.84 | 285500 |
| 2024-11-22 | 15.87 | $25.46 | 234200 |
| 2024-11-21 | 16.23 | $25.30 | 151645 |
| 2024-11-20 | 16.38 | $24.80 | 127400 |
| 2024-11-19 | 16.16 | $24.27 | 131200 |
| 2024-11-18 | 15.96 | $24.89 | 186200 |
| 2024-11-15 | 16.03 | $24.67 | 178521 |
| 2024-11-14 | 16.13 | $25.41 | 200309 |
| 2024-11-13 | 16.45 | $26.08 | 586274 |
| 2024-11-12 | 17.30 | $26.82 | 314481 |
| 2024-11-11 | 18.08 | $26.64 | 234217 |
| 2024-11-08 | 18.92 | $26.17 | 203431 |
| 2024-11-07 | 19.58 | $26.43 | 314300 |
| 2024-11-06 | 20.26 | $25.96 | 280100 |
| 2024-11-05 | 20.81 | $24.31 | 242400 |
| 2024-11-04 | 20.17 | $23.79 | 220800 |
| 2024-11-01 | 19.54 | $24.64 | 159319 |
| 2024-10-31 | 19.16 | $24.83 | 158318 |
| 2024-10-30 | 18.88 | $25.35 | 205708 |
| 2024-10-29 | 18.80 | $25.30 | 152346 |
| 2024-10-28 | 18.45 | $25.02 | 139853 |
| 2024-10-25 | 18.12 | $24.57 | 177531 |
| 2024-10-24 | 17.53 | $24.68 | 200200 |
| 2024-10-23 | 16.97 | $25.10 | 179348 |
| 2024-10-22 | 16.36 | $24.71 | 141603 |
| 2024-10-21 | 15.76 | $25.53 | 207520 |
| 2024-10-18 | 15.45 | $26.15 | 134800 |
| 2024-10-17 | 15.39 | $26.50 | 206740 |
| 2024-10-16 | 15.38 | $26.82 | 179424 |
| 2024-10-15 | 15.59 | $26.76 | 230000 |
| 2024-10-14 | 15.69 | $26.71 | 145100 |
| 2024-10-11 | 15.77 | $27.06 | 142402 |
| 2024-10-10 | 15.99 | $27.20 | 239623 |
| 2024-10-09 | 16.17 | $27.75 | 295200 |
| 2024-10-08 | 16.37 | $26.55 | 242036 |
| 2024-10-07 | 15.82 | $26.01 | 374700 |
| 2024-10-04 | 15.25 | $27.16 | 369700 |
| 2024-10-03 | 14.65 | $25.55 | 380314 |
| 2024-10-02 | 14.02 | $27.84 | 329925 |
| 2024-10-01 | 13.89 | $29.95 | 196623 |
| 2024-09-30 | 14.46 | $32.01 | 320100 |
| 2024-09-27 | 14.24 | $32.04 | 450800 |
| 2024-09-26 | 13.86 | $30.18 | 291134 |
| 2024-09-25 | 13.43 | $29.67 | 209700 |
| 2024-09-24 | 12.98 | $30.28 | 217315 |
| 2024-09-23 | 12.84 | $31.30 | 193538 |
| 2024-09-20 | 13.15 | $31.40 | 884999 |
| 2024-09-19 | 13.71 | $32.01 | 144900 |
| 2024-09-18 | 14.32 | $31.61 | 127130 |
| 2024-09-17 | 14.96 | $31.60 | 107427 |
| 2024-09-16 | 15.56 | $31.56 | 91621 |
| 2024-09-13 | 16.04 | $31.49 | 105400 |
| 2024-09-12 | 16.67 | $31.08 | 111300 |
| 2024-09-11 | 16.82 | $30.62 | 104100 |
| 2024-09-10 | 16.62 | $30.77 | 142600 |
| 2024-09-09 | 16.42 | $30.32 | 197927 |
| 2024-09-06 | 16.35 | $31.05 | 136600 |
| 2024-09-05 | 16.63 | $31.58 | 165448 |
| 2024-09-04 | 17.01 | $31.12 | 111200 |
| 2024-09-03 | 17.33 | $31.22 | 117000 |
| 2024-08-30 | 17.52 | $31.88 | 141400 |
| 2024-08-29 | 17.94 | $31.78 | 89400 |
| 2024-08-28 | 18.54 | $31.60 | 109545 |
| 2024-08-27 | 18.94 | $31.59 | 95800 |
| 2024-08-26 | 19.38 | $31.62 | 122085 |
| 2024-08-23 | 19.92 | $31.57 | 123846 |
| 2024-08-22 | 20.49 | $30.88 | 72400 |
| 2024-08-21 | 20.64 | $31.13 | 106626 |
| 2024-08-20 | 20.73 | $30.56 | 78639 |
| 2024-08-19 | 20.83 | $31.34 | 122000 |
| 2024-08-16 | 21.13 | $30.92 | 100821 |
| 2024-08-15 | 21.45 | $31.36 | 115348 |
| 2024-08-14 | 21.89 | $30.69 | 111900 |
| 2024-08-13 | 21.98 | $30.59 | 178317 |
| 2024-08-12 | 21.97 | $29.10 | 191800 |
| 2024-08-09 | 21.60 | $30.07 | 125124 |
| 2024-08-08 | 21.38 | $29.64 | 120500 |
| 2024-08-07 | 20.99 | $29.31 | 161847 |
| 2024-08-06 | 20.58 | $29.16 | 159244 |
| 2024-08-05 | 19.82 | $28.65 | 180106 |
| 2024-08-02 | 19.03 | $30.32 | 152618 |
| 2024-08-01 | 18.53 | $30.28 | 164000 |
| 2024-07-31 | 18.07 | $31.33 | 195900 |
| 2024-07-30 | 17.82 | $30.72 | 143202 |
| 2024-07-29 | 17.26 | $31.26 | 192100 |
| 2024-07-26 | 16.68 | $31.58 | 239700 |
| 2024-07-25 | 16.32 | $30.93 | 179487 |
| 2024-07-24 | 15.75 | $30.72 | 246500 |
| 2024-07-23 | 14.82 | $31.22 | 569100 |
| 2024-07-22 | 13.85 | $29.73 | 496438 |
| 2024-07-19 | 12.27 | $29.30 | 816691 |
| 2024-07-18 | 10.60 | $36.56 | 222235 |
| 2024-07-17 | 10.81 | $37.97 | 234300 |
| 2024-07-16 | 9.66 | $38.01 | 193703 |
| 2024-07-15 | 8.50 | $37.57 | 135800 |
| 2024-07-12 | 7.63 | $37.03 | 173247 |
| 2024-07-11 | 7.12 | $36.40 | 128600 |
| 2024-07-10 | 7.04 | $35.10 | 74544 |
| 2024-07-09 | 7.35 | $35.46 | 115027 |
| 2024-07-08 | 7.58 | $35.31 | 190548 |
| 2024-07-05 | 7.91 | $34.85 | 114200 |
| 2024-07-03 | 7.84 | $34.95 | 46800 |
| 2024-07-02 | 8.07 | $35.29 | 106650 |
| 2024-07-01 | 8.29 | $35.26 | 111400 |
| 2024-06-28 | 8.52 | $35.47 | 478919 |
| 2024-06-27 | 8.82 | $35.16 | 89400 |
| 2024-06-26 | 9.07 | $35.14 | 158200 |
| 2024-06-25 | 9.25 | $34.94 | 118100 |
| 2024-06-24 | 9.39 | $35.17 | 183917 |
| 2024-06-21 | 9.86 | $35.21 | 851826 |
| 2024-06-20 | 10.35 | $34.57 | 151700 |
| 2024-06-18 | 10.21 | $34.70 | 194900 |
| 2024-06-17 | 10.20 | $34.56 | 189900 |
| 2024-06-14 | 10.08 | $34.25 | 191339 |
| 2024-06-13 | 9.70 | $33.82 | 172917 |
| 2024-06-12 | 9.54 | $34.67 | 156600 |
| 2024-06-11 | 9.88 | $34.10 | 151400 |
| 2024-06-10 | 9.25 | $34.28 | 183400 |
| 2024-06-07 | 8.65 | $34.73 | 97915 |
| 2024-06-06 | 8.45 | $34.63 | 117500 |
| 2024-06-05 | 8.29 | $34.85 | 143100 |
| 2024-06-04 | 8.34 | $35.28 | 129132 |
| 2024-06-03 | 8.65 | $35.67 | 125600 |
| 2024-05-31 | 8.78 | $36.28 | 151924 |
| 2024-05-30 | 9.18 | $36.00 | 90000 |
| 2024-05-29 | 9.34 | $36.15 | 107600 |
| 2024-05-28 | 9.32 | $37.04 | 154400 |
| 2024-05-24 | 8.41 | $37.02 | 99000 |
| 2024-05-23 | 7.78 | $37.12 | 238647 |
| 2024-05-22 | 7.29 | $37.13 | 140500 |
| 2024-05-21 | 6.73 | $37.03 | 131041 |
| 2024-05-20 | 6.30 | $36.76 | 152816 |
| 2024-05-17 | 5.81 | $37.18 | 141637 |
| 2024-05-16 | 5.53 | $36.43 | 95100 |
| 2024-05-15 | 5.76 | $35.80 | 87700 |
| 2024-05-14 | 5.91 | $35.92 | 121805 |
| 2024-05-13 | 5.99 | $36.07 | 102300 |
| 2024-05-10 | 6.02 | $35.89 | 114800 |
| 2024-05-09 | 6.31 | $36.10 | 101427 |
| 2024-05-08 | 6.62 | $35.70 | 78500 |
| 2024-05-07 | 6.94 | $35.96 | 132203 |
| 2024-05-06 | 7.06 | $36.14 | 80300 |
| 2024-05-03 | 7.02 | $36.15 | 122100 |
| 2024-05-02 | 7.02 | $35.95 | 101000 |
| 2024-05-01 | 7.23 | $35.78 | 120022 |
| 2024-04-30 | 7.45 | $35.62 | 109600 |
| 2024-04-29 | 7.76 | $36.15 | 99100 |
| 2024-04-26 | 7.80 | $36.42 | 77700 |
| 2024-04-25 | 8.01 | $36.08 | 113900 |
| 2024-04-24 | 8.28 | $36.73 | 162521 |
| 2024-04-23 | 8.12 | $36.54 | 174836 |
| 2024-04-22 | 7.96 | $35.61 | 135446 |
| 2024-04-19 | 8.25 | $35.68 | 163612 |
| 2024-04-18 | 8.50 | $34.83 | 124600 |
| 2024-04-17 | 8.21 | $34.73 | 152800 |
| 2024-04-16 | 7.96 | $35.16 | 106727 |
| 2024-04-15 | 7.69 | $35.23 | 144500 |
| 2024-04-12 | 7.50 | $35.76 | 124600 |
| 2024-04-11 | 7.67 | $36.35 | 134724 |
| 2024-04-10 | 7.75 | $35.76 | 130100 |
| 2024-04-09 | 7.83 | $36.91 | 141245 |
| 2024-04-08 | 8.24 | $36.14 | 113231 |
| 2024-04-05 | 8.45 | $36.48 | 111020 |
| 2024-04-04 | 8.76 | $36.25 | 171140 |
| 2024-04-03 | 9.09 | $36.29 | 109113 |
| 2024-04-02 | 9.25 | $36.50 | 209000 |
| 2024-04-01 | 9.36 | $36.67 | 161700 |
| 2024-03-28 | 9.82 | $37.71 | 193031 |
| 2024-03-27 | 9.75 | $38.26 | 179534 |
| 2024-03-26 | 9.55 | $38.45 | 230200 |
| 2024-03-25 | 9.43 | $37.95 | 224000 |
| 2024-03-22 | 9.30 | $38.53 | 411600 |
| 2024-03-21 | 9.16 | $37.89 | 323044 |
| 2024-03-20 | 9.56 | $37.52 | 262945 |
| 2024-03-19 | 9.67 | $36.73 | 325500 |
| 2024-03-18 | 9.29 | $35.95 | 456426 |
| 2024-03-15 | 8.89 | $36.93 | 2.9M |
| 2024-03-14 | 8.74 | $36.51 | 518100 |
| 2024-03-13 | 8.45 | $37.37 | 483900 |
| 2024-03-12 | 8.68 | $38.23 | 258748 |
| 2024-03-11 | 8.84 | $39.56 | 263149 |
| 2024-03-08 | 8.61 | $38.99 | 277300 |
| 2024-03-07 | 8.71 | $38.58 | 219229 |
| 2024-03-06 | 8.97 | $37.80 | 357013 |
| 2024-03-05 | 9.43 | $38.46 | 209400 |
| 2024-03-04 | 9.90 | $37.96 | 198425 |
| 2024-03-01 | 10.23 | $39.33 | 194200 |
| 2024-02-29 | 9.78 | $39.44 | 262500 |
| 2024-02-28 | 9.30 | $39.80 | 211600 |
| 2024-02-27 | 9.22 | $38.69 | 243400 |
| 2024-02-26 | 9.50 | $38.81 | 189800 |
| 2024-02-23 | 9.80 | $38.59 | 189340 |
| 2024-02-22 | 9.80 | $39.09 | 216100 |
| 2024-02-21 | 10.01 | $38.99 | 223800 |
| 2024-02-20 | 10.22 | $39.23 | 202600 |
| 2024-02-16 | 10.45 | $40.47 | 185000 |
| 2024-02-15 | 9.63 | $39.71 | 211000 |
| 2024-02-14 | 9.23 | $39.37 | 149139 |
| 2024-02-13 | 9.02 | $38.20 | 267833 |
| 2024-02-12 | 8.92 | $39.16 | 220208 |
| 2024-02-09 | 8.81 | $38.76 | 213000 |
| 2024-02-08 | 9.23 | $38.40 | 244840 |
| 2024-02-07 | 9.62 | $37.81 | 175800 |
| 2024-02-06 | 9.93 | $37.72 | 203618 |
| 2024-02-05 | 10.30 | $37.46 | 215913 |
| 2024-02-02 | 10.24 | $37.68 | 149708 |
| 2024-02-01 | 10.51 | $38.36 | 159940 |
| 2024-01-31 | 11.02 | $38.44 | 235719 |
| 2024-01-30 | 11.55 | $38.98 | 268132 |
| 2024-01-29 | 11.65 | $39.64 | 183200 |
| 2024-01-26 | 11.37 | $39.81 | 174333 |
| 2024-01-25 | 11.03 | $39.86 | 239700 |
| 2024-01-24 | 10.82 | $39.64 | 197931 |
| 2024-01-23 | 10.34 | $39.61 | 250544 |
| 2024-01-22 | 9.83 | $39.69 | 256800 |
| 2024-01-19 | 9.69 | $38.34 | 280351 |
| 2024-01-18 | 10.09 | $38.35 | 199300 |
| 2024-01-17 | 10.45 | $37.42 | 224127 |
| 2024-01-16 | 10.46 | $37.24 | 250200 |
| 2024-01-12 | 10.48 | $37.73 | 163400 |
| 2024-01-11 | 10.94 | $37.72 | 247200 |
| 2024-01-10 | 11.25 | $37.96 | 209714 |
| 2024-01-09 | 11.57 | $37.62 | 147800 |
| 2024-01-08 | 11.66 | $37.72 | 215007 |
| 2024-01-05 | 11.70 | $36.69 | 269900 |
| 2024-01-04 | 11.56 | $37.08 | 262100 |
| 2024-01-03 | 11.55 | $37.70 | 188800 |
| 2024-01-02 | 11.88 | $38.09 | 267831 |
| 2023-12-29 | 12.18 | $37.70 | 230947 |
| 2023-12-28 | 12.40 | $37.75 | 194412 |
| 2023-12-27 | 12.47 | $37.49 | 170111 |
| 2023-12-26 | 12.68 | $37.39 | 243743 |
| 2023-12-22 | 12.90 | $37.51 | 235336 |
| 2023-12-21 | 13.19 | $38.47 | 249400 |
| 2023-12-20 | 13.62 | $37.72 | 348900 |
| 2023-12-19 | 14.07 | $37.20 | 590001 |
| 2023-12-18 | 14.06 | $35.76 | 453238 |
| 2023-12-15 | 13.85 | $36.66 | 1.2M |
| 2023-12-14 | 13.62 | $41.48 | 356107 |
| 2023-12-13 | 12.80 | $40.03 | 225900 |
| 2023-12-12 | 12.73 | $39.87 | 166400 |
| 2023-12-11 | 12.12 | $40.10 | 306900 |
| 2023-12-08 | 11.48 | $39.77 | 124700 |
| 2023-12-07 | 11.29 | $39.37 | 183000 |
| 2023-12-06 | 11.26 | $39.38 | 103623 |
| 2023-12-05 | 11.16 | $39.19 | 198100 |
| 2023-12-04 | 11.06 | $39.06 | 176803 |
| 2023-12-01 | 11.08 | $39.14 | 150639 |
| 2023-11-30 | 11.35 | $37.99 | 174316 |
| 2023-11-29 | 11.66 | $37.97 | 150304 |
| 2023-11-28 | 12.26 | $38.51 | 105600 |
| 2023-11-27 | 12.51 | $38.66 | 116218 |
| 2023-11-24 | 12.95 | $39.99 | 68100 |
| 2023-11-22 | 13.30 | $39.22 | 151300 |
| 2023-11-21 | 13.67 | $39.44 | 141038 |
| 2023-11-20 | 14.37 | $39.26 | 158900 |
| 2023-11-17 | 14.92 | $39.94 | 151300 |
| 2023-11-16 | 15.51 | $38.75 | 171439 |
| 2023-11-15 | 16.29 | $39.83 | 191500 |
| 2023-11-14 | 17.01 | $38.90 | 298724 |
| 2023-11-13 | 17.49 | $38.16 | 176110 |
| 2023-11-10 | 17.94 | $38.85 | 156040 |
| 2023-11-09 | 18.61 | $38.63 | 104014 |
| 2023-11-08 | 19.24 | $39.05 | 117600 |
| 2023-11-07 | 19.88 | $38.50 | 143722 |
| 2023-11-06 | 20.84 | $39.38 | 168148 |
| 2023-11-03 | 21.84 | $39.44 | 195100 |
| 2023-11-02 | 22.63 | $39.43 | 150900 |
| 2023-11-01 | 23.69 | $38.33 | 167314 |
| 2023-10-31 | 24.45 | $36.90 | 272400 |
| 2023-10-30 | 24.49 | $37.20 | 152500 |
| 2023-10-27 | 24.67 | $37.22 | 145000 |
| 2023-10-26 | 24.43 | $37.24 | 132200 |
| 2023-10-25 | 24.32 | $37.17 | 153200 |
| 2023-10-24 | 24.17 | $37.20 | 167104 |
| 2023-10-23 | 24.12 | $37.05 | 224513 |
| 2023-10-20 | 23.99 | $37.13 | 186900 |
| 2023-10-19 | 23.66 | $36.91 | 196346 |
| 2023-10-18 | 23.31 | $36.89 | 231910 |
| 2023-10-17 | 22.94 | $36.92 | 257035 |
| 2023-10-16 | 22.77 | $37.49 | 176821 |
| 2023-10-13 | 22.75 | $37.13 | 173211 |
| 2023-10-12 | 22.58 | $37.46 | 147604 |
| 2023-10-11 | 22.49 | $37.50 | 204000 |
| 2023-10-10 | 22.39 | $36.55 | 221200 |
| 2023-10-09 | 22.33 | $37.50 | 245713 |
| 2023-10-06 | 22.05 | $36.98 | 180400 |
| 2023-10-05 | 21.88 | $37.23 | 232901 |
| 2023-10-04 | 21.82 | $37.96 | 223333 |
| 2023-10-03 | 21.93 | $38.45 | 157800 |
| 2023-10-02 | 21.97 | $38.11 | 262325 |
| 2023-09-29 | 21.98 | $38.14 | 207930 |
| 2023-09-28 | 21.99 | $38.37 | 262648 |
| 2023-09-27 | 22.12 | $38.67 | 291308 |
| 2023-09-26 | 22.20 | $37.38 | 339146 |
| 2023-09-25 | 21.77 | $36.17 | 519022 |
| 2023-09-22 | 20.60 | $33.80 | 1.4M |
| 2023-09-21 | 18.85 | $38.95 | 478500 |
| 2023-09-20 | 18.50 | $39.40 | 250852 |
| 2023-09-19 | 18.15 | $38.92 | 327600 |
| 2023-09-18 | 17.68 | $38.66 | 261001 |
| 2023-09-15 | 17.23 | $39.70 | 1.0M |
| 2023-09-14 | 16.93 | $41.80 | 227100 |
| 2023-09-13 | 17.61 | $41.79 | 261240 |
| 2023-09-12 | 18.05 | $41.37 | 158600 |
| 2023-09-11 | 18.51 | $41.46 | 170818 |
| 2023-09-08 | 18.93 | $40.64 | 153900 |
| 2023-09-07 | 18.91 | $40.82 | 217300 |
| 2023-09-06 | 18.97 | $40.91 | 159900 |
| 2023-09-05 | 19.11 | $40.90 | 231505 |
| 2023-09-01 | 19.26 | $42.93 | 188332 |
| 2023-08-31 | 19.96 | $43.45 | 234700 |
| 2023-08-30 | 20.42 | $43.09 | 187513 |
| 2023-08-29 | 20.99 | $43.89 | 152800 |
| 2023-08-28 | 20.97 | $43.87 | 145845 |
| 2023-08-25 | 20.96 | $43.84 | 159800 |
| 2023-08-24 | 21.10 | $43.25 | 192110 |
| 2023-08-23 | 21.50 | $43.41 | 133500 |
| 2023-08-22 | 21.93 | $43.00 | 165569 |
| 2023-08-21 | 22.68 | $42.76 | 188108 |
| 2023-08-18 | 23.43 | $43.42 | 201600 |
| 2023-08-17 | 24.22 | $42.38 | 234800 |
| 2023-08-16 | 25.01 | $43.52 | 211500 |
| 2023-08-15 | 25.17 | $44.78 | 202233 |
| 2023-08-14 | 24.84 | $45.18 | 187509 |
| 2023-08-11 | 24.12 | $45.81 | 232510 |
| 2023-08-10 | 23.41 | $44.22 | 183600 |
| 2023-08-09 | 23.05 | $43.61 | 205600 |
| 2023-08-08 | 22.85 | $43.78 | 231934 |
| 2023-08-07 | 22.63 | $44.20 | 236537 |
| 2023-08-04 | 22.02 | $43.98 | 206000 |
| 2023-08-03 | 21.57 | $43.78 | 154800 |
| 2023-08-02 | 21.25 | $43.59 | 201900 |
| 2023-08-01 | 20.81 | $44.00 | 243049 |
| 2023-07-31 | 20.48 | $43.19 | 243200 |
| 2023-07-28 | 20.07 | $43.45 | 187305 |
| 2023-07-27 | 19.45 | $44.35 | 239856 |
| 2023-07-26 | 18.87 | $43.80 | 233928 |
| 2023-07-25 | 18.39 | $42.73 | 305900 |
| 2023-07-24 | 18.06 | $43.43 | 208125 |
| 2023-07-21 | 17.59 | $44.35 | 762732 |
| 2023-07-20 | 16.76 | $39.78 | 146136 |
| 2023-07-19 | 17.54 | $40.47 | 113700 |
| 2023-07-18 | 18.09 | $41.37 | 102700 |
| 2023-07-17 | 18.61 | $41.18 | 146700 |
| 2023-07-14 | 19.15 | $40.15 | 120352 |
| 2023-07-13 | 19.89 | $39.63 | 75100 |
| 2023-07-12 | 20.30 | $39.00 | 112509 |
| 2023-07-11 | 20.57 | $38.92 | 84218 |
| 2023-07-10 | 20.55 | $38.73 | 131800 |
| 2023-07-07 | 20.53 | $38.50 | 174800 |
| 2023-07-06 | 20.64 | $38.28 | 105800 |
| 2023-07-05 | 20.38 | $38.58 | 140300 |
| 2023-07-03 | 20.17 | $38.85 | 52400 |
| 2023-06-30 | 20.20 | $38.89 | 88863 |
| 2023-06-29 | 20.34 | $38.98 | 94300 |
| 2023-06-28 | 20.37 | $38.42 | 96005 |
| 2023-06-27 | 20.06 | $37.78 | 121900 |
| 2023-06-26 | 19.44 | $37.51 | 126200 |
| 2023-06-23 | 18.63 | $37.14 | 383103 |
| 2023-06-22 | 17.78 | $38.31 | 117500 |
| 2023-06-21 | 17.15 | $39.36 | 116700 |
| 2023-06-20 | 16.97 | $39.60 | 142600 |
| 2023-06-16 | 16.61 | $39.23 | 622600 |
| 2023-06-15 | 16.12 | $38.92 | 203038 |
| 2023-06-14 | 15.67 | $39.31 | 197400 |
| 2023-06-13 | 15.42 | $40.59 | 177627 |
| 2023-06-12 | 15.50 | $40.75 | 140608 |
| 2023-06-09 | 15.74 | $42.36 | 90300 |
| 2023-06-08 | 16.55 | $42.70 | 128600 |
| 2023-06-07 | 17.09 | $43.40 | 157200 |
| 2023-06-06 | 17.42 | $42.93 | 197926 |
| 2023-06-05 | 18.08 | $42.08 | 145723 |
| 2023-06-02 | 18.76 | $43.87 | 191132 |
| 2023-06-01 | 18.54 | $43.27 | 150833 |
| 2023-05-31 | 18.41 | $42.48 | 274700 |
| 2023-05-30 | 18.77 | $42.07 | 288696 |
| 2023-05-26 | 18.88 | $42.01 | 183043 |
| 2023-05-25 | 19.15 | $42.27 | 155400 |
| 2023-05-24 | 19.53 | $42.27 | 276807 |
| 2023-05-23 | 19.73 | $42.37 | 162400 |
| 2023-05-22 | 19.75 | $42.28 | 197700 |
| 2023-05-19 | 19.76 | $42.42 | 153821 |
| 2023-05-18 | 19.99 | $41.71 | 159851 |
| 2023-05-17 | 20.51 | $41.05 | 234831 |
| 2023-05-16 | 20.67 | $40.27 | 162935 |
| 2023-05-15 | 20.87 | $41.18 | 169400 |
| 2023-05-12 | 21.08 | $40.19 | 124136 |
| 2023-05-11 | 21.82 | $39.47 | 143800 |
| 2023-05-10 | 22.74 | $38.97 | 150400 |
| 2023-05-09 | 23.85 | $37.84 | 153400 |
| 2023-05-08 | 24.78 | $37.75 | 115400 |
| 2023-05-05 | 25.60 | $37.41 | 138500 |
| 2023-05-04 | 26.27 | $36.13 | 149500 |
| 2023-05-03 | 26.34 | $35.77 | 197704 |
| 2023-05-02 | 26.69 | $35.81 | 236300 |
| 2023-05-01 | 27.06 | $38.54 | 148201 |
| 2023-04-28 | 28.46 | $38.47 | 220600 |
| 2023-04-27 | 29.78 | $37.39 | 151600 |
| 2023-04-26 | 30.49 | $36.57 | 150100 |
| 2023-04-25 | 31.02 | $36.69 | 137300 |
| 2023-04-24 | 31.42 | $36.62 | 112000 |
| 2023-04-21 | 31.88 | $36.32 | 127000 |
| 2023-04-20 | 32.28 | $36.32 | 146500 |
| 2023-04-19 | 32.61 | $35.92 | 126130 |
| 2023-04-18 | 32.74 | $35.45 | 160132 |
| 2023-04-17 | 32.90 | $36.01 | 145204 |
| 2023-04-14 | 32.83 | $35.38 | 132800 |
| 2023-04-13 | 32.54 | $35.26 | 220635 |
| 2023-04-12 | 32.22 | $35.11 | 122100 |
| 2023-04-11 | 31.91 | $35.41 | 171808 |
| 2023-04-10 | 31.59 | $35.16 | 171200 |
| 2023-04-06 | 31.12 | $34.97 | 174800 |
| 2023-04-05 | 30.47 | $34.68 | 187524 |
| 2023-04-04 | 29.57 | $34.02 | 215230 |
| 2023-04-03 | 28.58 | $35.00 | 245300 |
| 2023-03-31 | 27.64 | $34.22 | 227524 |
| 2023-03-30 | 26.29 | $33.28 | 191800 |
| 2023-03-29 | 24.89 | $33.72 | 313922 |
| 2023-03-28 | 23.07 | $32.17 | 391700 |
| 2023-03-27 | 21.01 | $32.70 | 364600 |
| 2023-03-24 | 18.89 | $32.12 | 1.1M |
| 2023-03-23 | 16.65 | $41.32 | 180800 |
| 2023-03-22 | 16.27 | $42.30 | 108943 |
| 2023-03-21 | 16.27 | $43.45 | 206000 |
| 2023-03-20 | 16.52 | $43.07 | 187040 |
| 2023-03-17 | 16.49 | $42.18 | 550502 |
| 2023-03-16 | 16.01 | $42.72 | 164668 |
| 2023-03-15 | 15.50 | $41.79 | 190500 |
| 2023-03-14 | 14.38 | $42.51 | 126722 |
| 2023-03-13 | 13.52 | $41.81 | 175247 |
| 2023-03-10 | 12.61 | $42.83 | 251600 |
| 2023-03-09 | 11.82 | $43.68 | 89200 |
| 2023-03-08 | 11.63 | $44.04 | 105400 |
| 2023-03-07 | 11.43 | $44.26 | 91900 |
| 2023-03-06 | 10.98 | $44.20 | 175900 |
| 2023-03-03 | 10.69 | $46.69 | 165417 |
| 2023-03-02 | 10.89 | $46.65 | 188200 |
| 2023-03-01 | 11.37 | $46.43 | 112305 |
| 2023-02-28 | 11.85 | $45.61 | 263926 |
| 2023-02-27 | 12.11 | $46.02 | 114237 |
| 2023-02-24 | 12.39 | $45.40 | 107200 |
| 2023-02-23 | 12.38 | $45.53 | 119238 |
| 2023-02-22 | 12.56 | $45.23 | 173748 |
| 2023-02-21 | 12.66 | $44.88 | 134700 |
| 2023-02-17 | 12.93 | $45.83 | 151100 |
| 2023-02-16 | 13.44 | $45.38 | 143843 |
| 2023-02-15 | 13.94 | $45.94 | 109908 |
| 2023-02-14 | 14.65 | $45.48 | 108500 |
| 2023-02-13 | 15.40 | $45.51 | 114100 |
| 2023-02-10 | 16.08 | $45.11 | 105100 |
| 2023-02-09 | 16.72 | $45.53 | 104217 |
| 2023-02-08 | 17.43 | $45.08 | 117500 |
| 2023-02-07 | 18.18 | $45.36 | 118541 |
| 2023-02-06 | 18.76 | $44.88 | 183000 |
| 2023-02-03 | 19.47 | $45.19 | 175700 |
| 2023-02-02 | 20.22 | $45.42 | 214007 |
| 2023-02-01 | 20.02 | $45.03 | 206100 |
| 2023-01-31 | 19.89 | $44.24 | 222000 |
| 2023-01-30 | 20.22 | $42.93 | 128600 |
| 2023-01-27 | 20.98 | $43.20 | 101830 |
| 2023-01-26 | 21.53 | $43.52 | 96919 |
| 2023-01-25 | 22.27 | $43.37 | 94600 |
| 2023-01-24 | 21.90 | $43.24 | 89800 |
| 2023-01-23 | 21.52 | $43.09 | 96609 |
| 2023-01-20 | 20.88 | $43.00 | 136903 |
| 2023-01-19 | 20.40 | $42.02 | 133600 |
| 2023-01-18 | 20.15 | $41.71 | 119913 |
| 2023-01-17 | 19.69 | $42.72 | 149500 |
| 2023-01-13 | 18.87 | $42.79 | 124500 |
| 2023-01-12 | 18.09 | $41.62 | 139200 |
| 2023-01-11 | 17.54 | $41.33 | 123400 |
| 2023-01-10 | 17.17 | $40.98 | 290800 |
| 2023-01-09 | 16.85 | $40.44 | 129800 |
| 2023-01-06 | 16.56 | $40.82 | 149018 |
| 2023-01-05 | 16.16 | $40.48 | 149300 |
| 2023-01-04 | 16.14 | $40.33 | 161018 |
| 2023-01-03 | 16.09 | $40.09 | 143200 |
| 2022-12-30 | 16.13 | $39.46 | 125900 |
| 2022-12-29 | 16.30 | $39.76 | 114100 |
| 2022-12-28 | 16.48 | $38.98 | 129207 |
| 2022-12-27 | 16.74 | $39.72 | 147900 |
| 2022-12-23 | 16.74 | $39.61 | 126728 |
| 2022-12-22 | 16.76 | $39.31 | 153400 |
| 2022-12-21 | 16.87 | $39.40 | 241500 |
| 2022-12-20 | 16.98 | $38.10 | 414100 |
| 2022-12-19 | 17.54 | $37.00 | 467327 |
| 2022-12-16 | 18.33 | $36.98 | 1.3M |
| 2022-12-15 | 18.95 | $35.00 | 371892 |
| 2022-12-14 | 18.81 | $36.44 | 264326 |
| 2022-12-13 | 19.23 | $37.24 | 280694 |
| 2022-12-12 | 20.09 | $38.07 | 198700 |
| 2022-12-09 | 20.71 | $37.09 | 286128 |
| 2022-12-08 | 21.56 | $37.81 | 117430 |
| 2022-12-07 | 22.57 | $38.71 | 106621 |
| 2022-12-06 | 23.32 | $39.18 | 98600 |
| 2022-12-05 | 23.69 | $39.67 | 133927 |
| 2022-12-02 | 23.89 | $40.11 | 152300 |
| 2022-12-01 | 24.01 | $39.87 | 97801 |
| 2022-11-30 | 23.96 | $41.12 | 186500 |
| 2022-11-29 | 23.98 | $40.65 | 164610 |
| 2022-11-28 | 24.08 | $40.69 | 133200 |
| 2022-11-25 | 23.74 | $41.42 | 191917 |
| 2022-11-23 | 23.11 | $41.91 | 229004 |
| 2022-11-22 | 22.51 | $39.61 | 344317 |
| 2022-11-21 | 22.55 | $39.75 | 161740 |
| 2022-11-18 | 22.48 | $40.00 | 210900 |
| 2022-11-17 | 22.47 | $39.91 | 283600 |
| 2022-11-16 | 22.62 | $39.79 | 215704 |
| 2022-11-15 | 22.77 | $39.47 | 241300 |
| 2022-11-14 | 22.89 | $39.19 | 257200 |
| 2022-11-11 | 22.98 | $39.49 | 231906 |
| 2022-11-10 | 23.18 | $39.00 | 244923 |
| 2022-11-09 | 23.51 | $37.88 | 191100 |
| 2022-11-08 | 24.05 | $38.47 | 149627 |
| 2022-11-07 | 24.44 | $39.21 | 259933 |
| 2022-11-04 | 24.89 | $38.15 | 272230 |
| 2022-11-03 | 25.64 | $37.37 | 237028 |
| 2022-11-02 | 26.53 | $37.65 | 177500 |
| 2022-11-01 | 27.38 | $38.62 | 174030 |
| 2022-10-31 | 27.99 | $38.14 | 167111 |
| 2022-10-28 | 28.91 | $37.93 | 195705 |
| 2022-10-27 | 29.90 | $37.92 | 213100 |
| 2022-10-26 | 30.80 | $38.47 | 290400 |
| 2022-10-25 | 31.53 | $38.28 | 411900 |
| 2022-10-24 | 32.56 | $37.13 | 535333 |
| 2022-10-21 | 33.66 | $33.63 | 151126 |
| 2022-10-20 | 34.32 | $32.68 | 135825 |
| 2022-10-19 | 34.66 | $32.66 | 138249 |
| 2022-10-18 | 34.94 | $32.67 | 146900 |
| 2022-10-17 | 35.29 | $32.57 | 161100 |
| 2022-10-14 | 35.41 | $32.14 | 136100 |
| 2022-10-13 | 35.48 | $32.29 | 153800 |
| 2022-10-12 | 35.37 | $31.72 | 136400 |
| 2022-10-11 | 35.02 | $31.27 | 225333 |
| 2022-10-10 | 34.76 | $31.50 | 248900 |
| 2022-10-07 | 34.62 | $31.95 | 390644 |
| 2022-10-06 | 34.37 | $31.21 | 259700 |
| 2022-10-05 | 33.88 | $31.03 | 293600 |
| 2022-10-04 | 33.19 | $30.44 | 346841 |
| 2022-10-03 | 32.34 | $29.48 | 382700 |
| 2022-09-30 | 31.44 | $30.76 | 500124 |
| 2022-09-29 | 30.65 | $30.24 | 512022 |
| 2022-09-28 | 29.43 | $29.08 | 588100 |
| 2022-09-27 | 27.74 | $29.76 | 584563 |
| 2022-09-26 | 26.10 | $30.82 | 801014 |
| 2022-09-23 | 24.39 | $33.42 | 790617 |
| 2022-09-22 | 23.02 | $40.34 | 296216 |
| 2022-09-21 | 23.05 | $41.77 | 150300 |
| 2022-09-20 | 23.58 | $42.52 | 307108 |
| 2022-09-19 | 24.01 | $42.27 | 265600 |
| 2022-09-16 | 24.51 | $42.24 | 681400 |
| 2022-09-15 | 24.72 | $41.99 | 311318 |
| 2022-09-14 | 25.14 | $43.52 | 310500 |
| 2022-09-13 | 26.02 | $44.30 | 277200 |
| 2022-09-12 | 27.34 | $45.11 | 140525 |
| 2022-09-09 | 28.37 | $45.21 | 91225 |
| 2022-09-08 | 29.36 | $45.76 | 127945 |
| 2022-09-07 | 30.41 | $46.03 | 200351 |
| 2022-09-06 | 31.18 | $46.57 | 215235 |
| 2022-09-02 | 31.99 | $47.41 | 215600 |
| 2022-09-01 | 32.25 | $47.20 | 194700 |
| 2022-08-31 | 32.85 | $45.91 | 215818 |
| 2022-08-30 | 33.68 | $46.19 | 205800 |
| 2022-08-29 | 34.66 | $46.70 | 158048 |
| 2022-08-26 | 35.69 | $46.88 | 166700 |
| 2022-08-25 | 35.53 | $46.63 | 170000 |
| 2022-08-24 | 35.67 | $45.24 | 127000 |
| 2022-08-23 | 36.23 | $44.89 | 147641 |
| 2022-08-22 | 36.72 | $45.50 | 132706 |
| 2022-08-19 | 37.29 | $45.60 | 148831 |
| 2022-08-18 | 37.89 | $44.97 | 167808 |
| 2022-08-17 | 38.26 | $45.89 | 130210 |
| 2022-08-16 | 38.11 | $47.05 | 160106 |
| 2022-08-15 | 37.41 | $47.10 | 160100 |
| 2022-08-12 | 36.53 | $47.15 | 199632 |
| 2022-08-11 | 35.75 | $46.86 | 113241 |
| 2022-08-10 | 34.89 | $47.00 | 263100 |
| 2022-08-09 | 34.05 | $46.19 | 167649 |
| 2022-08-08 | 33.32 | $45.70 | 182300 |
| 2022-08-05 | 32.56 | $46.41 | 155100 |
| 2022-08-04 | 31.75 | $46.14 | 215201 |
| 2022-08-03 | 30.90 | $45.69 | 232700 |
| 2022-08-02 | 29.51 | $46.37 | 307700 |
| 2022-08-01 | 27.90 | $47.55 | 237428 |
| 2022-07-29 | 25.86 | $47.07 | 222418 |
| 2022-07-28 | 23.84 | $46.89 | 215000 |
| 2022-07-27 | 21.72 | $46.09 | 333400 |
| 2022-07-26 | 19.59 | $44.84 | 373308 |
| 2022-07-25 | 17.54 | $42.98 | 374814 |
| 2022-07-22 | 15.53 | $41.66 | 327600 |
| 2022-07-21 | 13.78 | $36.89 | 138721 |
| 2022-07-20 | 13.38 | $36.35 | 113200 |
| 2022-07-19 | 13.17 | $35.42 | 109900 |
| 2022-07-18 | 13.26 | $34.47 | 80400 |
| 2022-07-15 | 13.74 | $34.83 | 86207 |
| 2022-07-14 | 14.21 | $34.04 | 41134 |
| 2022-07-13 | 14.50 | $34.01 | 46506 |
| 2022-07-12 | 15.00 | $34.17 | 59400 |
| 2022-07-11 | 15.64 | $34.05 | 55700 |
| 2022-07-08 | 15.91 | $34.09 | 62100 |
| 2022-07-07 | 16.36 | $34.66 | 83200 |
| 2022-07-06 | 17.12 | $34.68 | 80636 |
| 2022-07-05 | 17.28 | $35.42 | 132027 |
| 2022-07-01 | 17.62 | $36.32 | 116400 |
| 2022-06-30 | 18.39 | $35.97 | 148800 |
| 2022-06-29 | 19.14 | $35.73 | 97600 |
| 2022-06-28 | 19.76 | $35.72 | 87200 |
| 2022-06-27 | 20.68 | $35.87 | 85406 |
| 2022-06-24 | 21.37 | $35.52 | 180000 |
| 2022-06-23 | 21.81 | $35.34 | 78122 |
| 2022-06-22 | 22.03 | $35.24 | 122203 |
| 2022-06-21 | 22.32 | $35.56 | 99308 |
| 2022-06-17 | 22.63 | $35.42 | 309113 |
| 2022-06-16 | 22.71 | $34.52 | 137500 |
| 2022-06-15 | 22.32 | $35.10 | 119800 |
| 2022-06-14 | 22.09 | $34.50 | 95640 |
| 2022-06-13 | 21.26 | $34.35 | 92800 |
| 2022-06-10 | 20.46 | $35.63 | 67934 |
| 2022-06-09 | 20.07 | $35.82 | 62500 |
| 2022-06-08 | 19.78 | $36.26 | 68838 |
| 2022-06-07 | 19.70 | $36.77 | 64204 |
| 2022-06-06 | 19.60 | $36.83 | 87611 |
| 2022-06-03 | 19.72 | $37.11 | 88623 |
| 2022-06-02 | 19.85 | $37.53 | 63744 |
| 2022-06-01 | 20.12 | $37.25 | 121146 |
| 2022-05-31 | 20.35 | $37.53 | 236900 |
| 2022-05-27 | 21.19 | $37.78 | 64600 |
| 2022-05-26 | 22.07 | $37.01 | 97000 |
| 2022-05-25 | 22.74 | $37.29 | 129100 |
| 2022-05-24 | 23.44 | $36.66 | 111418 |
| 2022-05-23 | 23.54 | $35.90 | 106200 |
| 2022-05-20 | 23.06 | $34.93 | 110800 |
| 2022-05-19 | 22.56 | $35.81 | 283100 |
| 2022-05-18 | 22.54 | $37.29 | 167400 |
| 2022-05-17 | 23.18 | $37.22 | 92400 |
| 2022-05-16 | 23.65 | $36.86 | 135820 |
| 2022-05-13 | 23.85 | $36.53 | 91700 |
| 2022-05-12 | 24.07 | $36.11 | 87701 |
| 2022-05-11 | 23.71 | $35.82 | 75400 |
| 2022-05-10 | 23.51 | $35.78 | 92229 |
| 2022-05-09 | 23.19 | $35.55 | 136924 |
| 2022-05-06 | 22.70 | $35.17 | 82600 |
| 2022-05-05 | 21.87 | $35.88 | 101000 |
| 2022-05-04 | 21.22 | $36.88 | 81400 |
| 2022-05-03 | 20.83 | $36.52 | 87700 |
| 2022-05-02 | 20.53 | $36.77 | 140500 |
| 2022-04-29 | 20.24 | $36.85 | 150502 |
| 2022-04-28 | 20.00 | $37.21 | 92129 |
| 2022-04-27 | 19.52 | $36.95 | 110200 |
| 2022-04-26 | 19.10 | $36.73 | 112700 |
| 2022-04-25 | 18.58 | $37.25 | 106105 |
| 2022-04-22 | 17.97 | $37.30 | 75900 |
| 2022-04-21 | 17.75 | $38.52 | 79331 |
| 2022-04-20 | 17.94 | $38.46 | 104929 |
| 2022-04-19 | 17.70 | $38.50 | 143213 |
| 2022-04-18 | 17.45 | $39.03 | 72024 |
| 2022-04-14 | 17.45 | $39.69 | 321400 |
| 2022-04-13 | 17.72 | $39.37 | 152737 |
| 2022-04-12 | 17.65 | $38.82 | 94400 |
| 2022-04-11 | 17.17 | $38.20 | 113539 |
| 2022-04-08 | 16.66 | $39.41 | 170300 |
| 2022-04-07 | 16.56 | $39.56 | 175319 |
| 2022-04-06 | 16.46 | $39.59 | 199241 |
| 2022-04-05 | 16.53 | $39.71 | 136701 |
| 2022-04-04 | 16.61 | $40.20 | 103901 |
| 2022-04-01 | 16.90 | $40.88 | 143500 |
| 2022-03-31 | 17.21 | $40.28 | 121700 |
| 2022-03-30 | 17.78 | $41.15 | 123000 |
| 2022-03-29 | 18.63 | $41.29 | 177300 |
| 2022-03-28 | 19.31 | $40.30 | 148618 |
| 2022-03-25 | 19.58 | $40.13 | 148123 |
| 2022-03-24 | 19.73 | $38.81 | 110500 |
| 2022-03-23 | 19.21 | $38.10 | 230620 |
| 2022-03-22 | 18.32 | $38.02 | 226100 |
| 2022-03-21 | 17.39 | $37.28 | 255800 |
| 2022-03-18 | 16.40 | $37.66 | 736304 |
| 2022-03-17 | 15.37 | $42.34 | 237022 |
| 2022-03-16 | 16.12 | $42.61 | 150200 |
| 2022-03-15 | 16.68 | $42.72 | 84815 |
| 2022-03-14 | 17.55 | $41.98 | 81800 |
| 2022-03-11 | 18.07 | $41.88 | 76400 |
| 2022-03-10 | 18.73 | $41.49 | 106600 |
| 2022-03-09 | 19.04 | $41.43 | 76402 |
| 2022-03-08 | 19.62 | $41.61 | 92800 |
| 2022-03-07 | 20.33 | $42.26 | 84131 |
| 2022-03-04 | 21.34 | $42.66 | 106834 |
| 2022-03-03 | 22.32 | $43.01 | 94500 |
| 2022-03-02 | 23.36 | $42.91 | 107900 |
| 2022-03-01 | 23.82 | $41.41 | 245047 |
| 2022-02-28 | 24.90 | $42.08 | 216200 |
| 2022-02-25 | 25.72 | $42.14 | 96100 |
| 2022-02-24 | 26.59 | $41.64 | 120600 |
| 2022-02-23 | 27.63 | $42.24 | 120830 |
| 2022-02-22 | 27.81 | $42.64 | 283300 |
| 2022-02-18 | 27.51 | $43.01 | 162700 |
| 2022-02-17 | 27.28 | $42.85 | 98900 |
| 2022-02-16 | 27.16 | $43.55 | 143943 |
| 2022-02-15 | 26.56 | $42.99 | 109337 |
| 2022-02-14 | 26.19 | $41.71 | 139500 |
| 2022-02-11 | 26.33 | $41.13 | 89300 |
| 2022-02-10 | 26.88 | $40.61 | 88830 |
| 2022-02-09 | 27.56 | $41.10 | 60000 |
| 2022-02-08 | 28.08 | $41.42 | 65600 |
| 2022-02-07 | 28.58 | $40.90 | 63500 |
| 2022-02-04 | 29.10 | $40.88 | 137933 |
| 2022-02-03 | 30.01 | $40.30 | 60548 |
| 2022-02-02 | 30.46 | $40.78 | 97800 |
| 2022-02-01 | 30.89 | $41.25 | 161428 |
| 2022-01-31 | 31.11 | $41.02 | 105400 |
| 2022-01-28 | 31.43 | $40.60 | 83049 |
| 2022-01-27 | 32.11 | $40.24 | 94039 |
| 2022-01-26 | 32.60 | $40.75 | 171100 |
| 2022-01-25 | 32.97 | $40.86 | 109739 |
| 2022-01-24 | 33.85 | $41.73 | 140400 |
| 2022-01-21 | 34.77 | $40.94 | 119500 |
| 2022-01-20 | 35.89 | $40.53 | 104348 |
| 2022-01-19 | 36.87 | $40.82 | 98700 |
| 2022-01-18 | 37.63 | $41.67 | 106900 |
| 2022-01-14 | 37.87 | $43.01 | 96300 |
| 2022-01-13 | 37.16 | $43.04 | 171347 |
| 2022-01-12 | 36.42 | $42.43 | 88242 |
| 2022-01-11 | 35.88 | $42.69 | 101820 |
| 2022-01-10 | 35.34 | $42.34 | 126942 |
| 2022-01-07 | 34.87 | $42.14 | 103149 |
| 2022-01-06 | 34.38 | $42.57 | 178200 |
| 2022-01-05 | 33.93 | $40.96 | 91300 |
| 2022-01-04 | 33.88 | $40.78 | 108300 |
| 2022-01-03 | 33.97 | $40.53 | 100039 |
| 2021-12-31 | 34.13 | $39.96 | 66140 |
| 2021-12-30 | 34.35 | $40.57 | 56817 |
| 2021-12-29 | 34.29 | $40.64 | 48309 |
| 2021-12-28 | 33.96 | $41.01 | 60118 |
| 2021-12-27 | 33.61 | $40.85 | 107000 |
| 2021-12-23 | 33.39 | $40.42 | 105842 |
| 2021-12-22 | 33.16 | $40.28 | 67444 |
| 2021-12-21 | 33.15 | $38.94 | 113910 |
| 2021-12-20 | 33.61 | $38.42 | 191803 |
| 2021-12-17 | 34.23 | $38.05 | 761600 |
| 2021-12-16 | 34.89 | $35.78 | 144500 |
| 2021-12-15 | 36.73 | $37.16 | 193334 |
| 2021-12-14 | 38.05 | $37.06 | 122903 |
| 2021-12-13 | 39.31 | $36.63 | 107600 |
| 2021-12-10 | 40.65 | $37.84 | 61400 |
| 2021-12-09 | 41.18 | $37.98 | 48900 |
| 2021-12-08 | 41.48 | $38.73 | 60202 |
| 2021-12-07 | 41.56 | $38.70 | 76100 |
| 2021-12-06 | 41.40 | $38.45 | 97315 |
| 2021-12-03 | 41.42 | $37.49 | 107631 |
| 2021-12-02 | 41.86 | $37.64 | 79200 |
| 2021-12-01 | 42.32 | $36.77 | 108920 |
| 2021-11-30 | 42.81 | $37.64 | 168912 |
| 2021-11-29 | 43.74 | $37.85 | 92300 |
| 2021-11-26 | 44.56 | $37.54 | 87800 |
| 2021-11-24 | 45.66 | $39.20 | 73139 |
| 2021-11-23 | 45.21 | $39.37 | 83800 |
| 2021-11-22 | 44.85 | $38.79 | 107014 |
| 2021-11-19 | 44.54 | $38.00 | 79240 |
| 2021-11-18 | 44.62 | $38.25 | 111709 |
| 2021-11-17 | 44.76 | $37.96 | 99000 |
| 2021-11-16 | 44.47 | $38.31 | 67707 |
| 2021-11-15 | 43.82 | $38.45 | 108541 |
| 2021-11-12 | 42.93 | $38.64 | 55600 |
| 2021-11-11 | 42.12 | $38.81 | 60933 |
| 2021-11-10 | 41.36 | $38.57 | 85716 |
| 2021-11-09 | 40.44 | $38.87 | 71207 |
| 2021-11-08 | 39.44 | $39.22 | 93500 |
| 2021-11-05 | 38.40 | $39.30 | 112600 |
| 2021-11-04 | 37.37 | $38.52 | 112200 |
| 2021-11-03 | 36.43 | $38.34 | 122014 |
| 2021-11-02 | 35.50 | $37.35 | 103015 |
| 2021-11-01 | 34.88 | $37.22 | 129600 |
| 2021-10-29 | 34.29 | $36.19 | 126200 |
| 2021-10-28 | 33.99 | $35.99 | 75200 |
| 2021-10-27 | 33.91 | $35.61 | 123046 |
| 2021-10-26 | 33.88 | $35.89 | 71219 |
| 2021-10-25 | 33.74 | $35.92 | 96717 |
| 2021-10-22 | 33.71 | $35.27 | 56237 |
| 2021-10-21 | 33.91 | $35.33 | 98524 |
| 2021-10-20 | 34.12 | $35.36 | 78800 |
| 2021-10-19 | 34.83 | $35.26 | 79607 |
| 2021-10-18 | 35.57 | $35.03 | 85939 |
| 2021-10-15 | 36.24 | $35.57 | 107700 |
| 2021-10-14 | 36.50 | $36.26 | 61900 |
| 2021-10-13 | 36.99 | $35.91 | 65344 |
| 2021-10-12 | 37.51 | $36.55 | 63941 |
| 2021-10-11 | 37.85 | $36.45 | 62800 |
| 2021-10-08 | 38.12 | $36.65 | 72100 |
| 2021-10-07 | 38.05 | $37.06 | 105300 |
| 2021-10-06 | 37.69 | $36.97 | 119200 |
| 2021-10-05 | 37.30 | $37.04 | 108100 |
| 2021-10-04 | 36.93 | $36.95 | 114600 |
| 2021-10-01 | 36.67 | $36.58 | 247337 |
| 2021-09-30 | 36.44 | $35.65 | 146200 |
| 2021-09-29 | 36.34 | $35.39 | 116242 |
| 2021-09-28 | 36.51 | $34.46 | 160700 |
| 2021-09-27 | 36.69 | $34.51 | 172300 |
| 2021-09-24 | 37.18 | $33.20 | 226701 |
| 2021-09-23 | 38.12 | $33.93 | 110700 |
| 2021-09-22 | 38.42 | $33.63 | 96000 |
| 2021-09-21 | 38.80 | $33.06 | 113600 |
| 2021-09-20 | 39.41 | $33.01 | 130749 |
| 2021-09-17 | 39.95 | $34.25 | 629105 |
| 2021-09-16 | 40.34 | $33.67 | 118143 |
| 2021-09-15 | 40.29 | $34.24 | 125842 |
| 2021-09-14 | 40.30 | $33.29 | 126611 |
| 2021-09-13 | 40.32 | $33.21 | 117222 |
| 2021-09-10 | 40.64 | $32.76 | 108248 |
| 2021-09-09 | 40.95 | $33.22 | 111900 |
| 2021-09-08 | 41.06 | $33.43 | 105600 |
| 2021-09-07 | 40.99 | $34.74 | 154828 |
| 2021-09-03 | 40.87 | $33.45 | 128630 |
| 2021-09-02 | 41.19 | $33.62 | 91033 |
| 2021-09-01 | 41.29 | $33.48 | 83700 |
| 2021-08-31 | 41.41 | $33.24 | 92005 |
| 2021-08-30 | 41.48 | $33.17 | 81000 |
| 2021-08-27 | 41.55 | $33.68 | 129006 |
| 2021-08-26 | 41.47 | $33.26 | 105027 |
| 2021-08-25 | 41.38 | $33.71 | 99600 |
| 2021-08-24 | 41.06 | $33.71 | 155900 |
| 2021-08-23 | 40.80 | $33.80 | 204600 |
| 2021-08-20 | 40.52 | $33.90 | 98333 |
| 2021-08-19 | 40.28 | $33.10 | 127000 |
| 2021-08-18 | 40.18 | $32.89 | 96517 |
| 2021-08-17 | 39.88 | $33.20 | 94207 |
| 2021-08-16 | 39.63 | $33.48 | 52948 |
| 2021-08-13 | 39.29 | $33.26 | 44700 |
| 2021-08-12 | 38.84 | $33.38 | 76643 |
| 2021-08-11 | 38.37 | $33.58 | 82212 |
| 2021-08-10 | 37.77 | $33.95 | 57700 |
| 2021-08-09 | 36.96 | $34.24 | 72800 |
| 2021-08-06 | 36.11 | $34.54 | 68726 |
| 2021-08-05 | 35.04 | $34.37 | 115426 |
| 2021-08-04 | 33.95 | $33.53 | 155800 |
| 2021-08-03 | 32.88 | $33.68 | 152605 |
| 2021-08-02 | 31.68 | $33.66 | 133200 |
| 2021-07-30 | 30.27 | $33.61 | 108500 |
| 2021-07-29 | 28.83 | $33.56 | 86238 |
| 2021-07-28 | 27.25 | $33.72 | 89400 |
| 2021-07-27 | 25.58 | $33.69 | 120800 |
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