Is Shinhan Financial Group Co., Ltd. (SHG) a Buy, Sell, or Hold?
Enter your email address below for free access to our Shinhan Financial Group Co., Ltd. (SHG) research center and poll results.
NYSE : SHG
Shinhan Financial Group Co., Ltd.
$70.76 USD
-$0.79 (-1.1%)
- Volume
- 132.7K
- Average Volume
- 265.4K
- Market Capitalization
- $33.44B
- P/E Ratio
- 10.39
- Dividend Yield
- 2.56%
- Price Target
- Year High
- $73.80
- Year Low
- $46.26
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.19
- Current Ratio
- $0.54
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
3
Indicators
Neutral
0
Indicators
5 Bullish / 3 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
67.70
2026-07-17
Close Price
$70.76
Vol: 154600
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
24.56
Average
37.12
Maximum
67.70
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 67.70 | $70.76 | 154600 |
| 2026-07-16 | 67.54 | $71.55 | 173800 |
| 2026-07-15 | 67.52 | $71.42 | 237900 |
| 2026-07-14 | 67.43 | $71.27 | 418313 |
| 2026-07-13 | 67.23 | $72.98 | 206943 |
| 2026-07-10 | 66.86 | $73.28 | 150000 |
| 2026-07-09 | 66.41 | $70.58 | 367900 |
| 2026-07-08 | 66.18 | $71.85 | 240032 |
| 2026-07-07 | 65.79 | $71.34 | 174000 |
| 2026-07-06 | 65.58 | $70.49 | 285726 |
| 2026-07-02 | 65.36 | $66.88 | 271200 |
| 2026-07-01 | 65.21 | $62.52 | 322600 |
| 2026-06-30 | 65.33 | $63.25 | 315640 |
| 2026-06-29 | 65.29 | $62.88 | 279000 |
| 2026-06-26 | 65.30 | $60.28 | 303900 |
| 2026-06-25 | 65.43 | $61.99 | 524749 |
| 2026-06-24 | 65.52 | $62.52 | 380700 |
| 2026-06-23 | 65.62 | $65.30 | 306500 |
| 2026-06-22 | 65.58 | $66.16 | 490304 |
| 2026-06-18 | 65.47 | $66.65 | 267451 |
| 2026-06-17 | 65.35 | $67.59 | 325800 |
| 2026-06-16 | 65.13 | $71.08 | 188015 |
| 2026-06-15 | 64.76 | $69.75 | 399700 |
| 2026-06-12 | 64.48 | $67.30 | 142800 |
| 2026-06-11 | 64.38 | $65.58 | 301040 |
| 2026-06-10 | 64.31 | $64.27 | 251739 |
| 2026-06-09 | 64.38 | $65.99 | 410227 |
| 2026-06-08 | 64.42 | $63.91 | 277700 |
| 2026-06-05 | 64.65 | $67.17 | 472262 |
| 2026-06-04 | 64.68 | $66.07 | 252400 |
| 2026-06-03 | 64.80 | $63.97 | 261943 |
| 2026-06-02 | 65.00 | $64.92 | 186259 |
| 2026-06-01 | 65.06 | $62.33 | 252116 |
| 2026-05-29 | 65.36 | $63.09 | 358609 |
| 2026-05-28 | 65.65 | $63.01 | 331400 |
| 2026-05-27 | 65.83 | $63.80 | 261300 |
| 2026-05-26 | 65.99 | $64.55 | 167600 |
| 2026-05-22 | 66.10 | $64.31 | 150811 |
| 2026-05-21 | 66.20 | $64.08 | 202100 |
| 2026-05-20 | 66.33 | $64.22 | 233200 |
| 2026-05-19 | 66.40 | $63.18 | 238442 |
| 2026-05-18 | 66.57 | $63.62 | 347853 |
| 2026-05-15 | 66.80 | $64.13 | 172300 |
| 2026-05-14 | 67.05 | $65.37 | 197600 |
| 2026-05-13 | 67.15 | $64.26 | 342433 |
| 2026-05-12 | 67.24 | $65.69 | 269300 |
| 2026-05-11 | 67.37 | $66.65 | 285212 |
| 2026-05-08 | 67.43 | $68.54 | 207000 |
| 2026-05-07 | 67.37 | $67.77 | 206000 |
| 2026-05-06 | 67.31 | $68.51 | 205100 |
| 2026-05-05 | 67.21 | $67.89 | 190107 |
| 2026-05-04 | 66.94 | $66.25 | 156700 |
| 2026-05-01 | 66.77 | $68.35 | 111700 |
| 2026-04-30 | 66.46 | $68.84 | 162700 |
| 2026-04-29 | 66.14 | $66.61 | 231900 |
| 2026-04-28 | 65.88 | $66.90 | 190628 |
| 2026-04-27 | 65.51 | $66.79 | 164300 |
| 2026-04-24 | 65.22 | $66.38 | 215709 |
| 2026-04-23 | 64.94 | $66.73 | 428735 |
| 2026-04-22 | 64.69 | $65.57 | 514027 |
| 2026-04-21 | 64.47 | $66.59 | 178600 |
| 2026-04-20 | 64.25 | $68.20 | 142027 |
| 2026-04-17 | 63.93 | $69.11 | 133340 |
| 2026-04-16 | 63.61 | $67.32 | 236804 |
| 2026-04-15 | 63.28 | $66.08 | 630300 |
| 2026-04-14 | 63.04 | $68.28 | 235500 |
| 2026-04-13 | 62.65 | $67.91 | 259500 |
| 2026-04-10 | 62.19 | $67.31 | 170643 |
| 2026-04-09 | 61.79 | $66.64 | 153528 |
| 2026-04-08 | 61.49 | $66.41 | 250748 |
| 2026-04-07 | 61.21 | $62.55 | 218100 |
| 2026-04-06 | 61.16 | $62.76 | 160138 |
| 2026-04-02 | 61.01 | $62.16 | 164330 |
| 2026-04-01 | 60.95 | $62.50 | 221300 |
| 2026-03-31 | 61.03 | $61.32 | 398700 |
| 2026-03-30 | 61.15 | $59.66 | 234127 |
| 2026-03-27 | 61.44 | $60.83 | 280900 |
| 2026-03-26 | 61.74 | $60.92 | 438500 |
| 2026-03-25 | 62.17 | $61.74 | 340312 |
| 2026-03-24 | 62.62 | $61.19 | 502200 |
| 2026-03-23 | 63.09 | $62.15 | 310500 |
| 2026-03-20 | 63.48 | $61.72 | 533200 |
| 2026-03-19 | 63.98 | $62.67 | 458800 |
| 2026-03-18 | 64.32 | $60.82 | 397940 |
| 2026-03-17 | 64.78 | $61.20 | 274359 |
| 2026-03-16 | 65.18 | $60.46 | 342200 |
| 2026-03-13 | 65.65 | $58.79 | 505300 |
| 2026-03-12 | 66.20 | $59.23 | 386600 |
| 2026-03-11 | 66.65 | $60.66 | 217000 |
| 2026-03-10 | 66.95 | $60.94 | 331339 |
| 2026-03-09 | 67.13 | $61.57 | 337223 |
| 2026-03-06 | 67.31 | $59.73 | 513249 |
| 2026-03-05 | 67.42 | $60.87 | 894057 |
| 2026-03-04 | 67.40 | $64.06 | 583138 |
| 2026-03-03 | 67.22 | $63.77 | 359650 |
| 2026-03-02 | 66.96 | $65.50 | 641100 |
| 2026-02-27 | 66.60 | $66.81 | 283300 |
| 2026-02-26 | 66.24 | $69.54 | 244319 |
| 2026-02-25 | 65.71 | $70.81 | 265362 |
| 2026-02-24 | 65.20 | $70.43 | 233200 |
| 2026-02-23 | 64.58 | $69.92 | 153134 |
| 2026-02-20 | 64.00 | $71.72 | 236603 |
| 2026-02-19 | 63.26 | $69.59 | 220440 |
| 2026-02-18 | 62.65 | $69.90 | 208533 |
| 2026-02-17 | 61.94 | $69.24 | 175400 |
| 2026-02-13 | 61.17 | $69.83 | 453700 |
| 2026-02-12 | 60.38 | $69.78 | 550007 |
| 2026-02-11 | 59.62 | $68.25 | 385446 |
| 2026-02-10 | 58.87 | $66.70 | 279800 |
| 2026-02-09 | 58.22 | $64.65 | 219900 |
| 2026-02-06 | 57.68 | $65.16 | 271013 |
| 2026-02-05 | 57.08 | $61.79 | 323700 |
| 2026-02-04 | 56.70 | $60.55 | 265626 |
| 2026-02-03 | 56.44 | $60.42 | 314300 |
| 2026-02-02 | 56.21 | $58.55 | 191522 |
| 2026-01-30 | 55.98 | $58.33 | 151600 |
| 2026-01-29 | 55.75 | $59.62 | 147127 |
| 2026-01-28 | 55.46 | $58.91 | 239900 |
| 2026-01-27 | 55.23 | $60.74 | 262300 |
| 2026-01-26 | 54.89 | $57.92 | 179911 |
| 2026-01-23 | 54.70 | $58.25 | 155576 |
| 2026-01-22 | 54.41 | $57.08 | 266700 |
| 2026-01-21 | 54.23 | $57.29 | 453754 |
| 2026-01-20 | 54.03 | $55.64 | 384709 |
| 2026-01-16 | 53.87 | $53.85 | 887020 |
| 2026-01-15 | 53.78 | $54.10 | 120600 |
| 2026-01-14 | 53.69 | $54.69 | 126400 |
| 2026-01-13 | 53.62 | $53.20 | 112832 |
| 2026-01-12 | 53.61 | $53.59 | 125445 |
| 2026-01-09 | 53.59 | $53.94 | 161449 |
| 2026-01-08 | 53.56 | $53.11 | 88319 |
| 2026-01-07 | 53.59 | $54.22 | 134609 |
| 2026-01-06 | 53.55 | $55.44 | 141000 |
| 2026-01-05 | 53.49 | $55.66 | 382400 |
| 2026-01-02 | 53.39 | $54.02 | 211412 |
| 2025-12-31 | 53.45 | $53.63 | 65736 |
| 2025-12-30 | 53.58 | $53.83 | 101000 |
| 2025-12-29 | 53.63 | $54.31 | 120450 |
| 2025-12-26 | 53.61 | $53.96 | 127201 |
| 2025-12-24 | 53.64 | $54.14 | 75145 |
| 2025-12-23 | 53.63 | $52.58 | 201718 |
| 2025-12-22 | 53.67 | $53.42 | 112020 |
| 2025-12-19 | 53.64 | $53.31 | 263521 |
| 2025-12-18 | 53.56 | $52.49 | 164900 |
| 2025-12-17 | 53.56 | $52.04 | 138000 |
| 2025-12-16 | 53.61 | $52.12 | 224003 |
| 2025-12-15 | 53.66 | $53.39 | 135200 |
| 2025-12-12 | 53.74 | $53.08 | 256200 |
| 2025-12-11 | 53.80 | $53.06 | 171800 |
| 2025-12-10 | 53.89 | $53.45 | 156200 |
| 2025-12-09 | 53.91 | $53.59 | 103800 |
| 2025-12-08 | 53.96 | $53.38 | 145409 |
| 2025-12-05 | 53.95 | $54.25 | 123100 |
| 2025-12-04 | 53.99 | $53.82 | 145300 |
| 2025-12-03 | 53.95 | $55.24 | 185909 |
| 2025-12-02 | 53.84 | $56.13 | 257816 |
| 2025-12-01 | 53.65 | $54.74 | 183536 |
| 2025-11-28 | 53.50 | $54.09 | 130200 |
| 2025-11-26 | 53.37 | $54.49 | 195402 |
| 2025-11-25 | 53.28 | $53.87 | 267900 |
| 2025-11-24 | 53.22 | $53.40 | 336909 |
| 2025-11-21 | 53.17 | $52.77 | 191124 |
| 2025-11-20 | 53.11 | $51.70 | 259300 |
| 2025-11-19 | 53.10 | $52.65 | 139324 |
| 2025-11-18 | 53.08 | $52.93 | 124180 |
| 2025-11-17 | 53.04 | $53.15 | 116500 |
| 2025-11-14 | 53.03 | $54.97 | 96211 |
| 2025-11-13 | 52.90 | $54.41 | 147349 |
| 2025-11-12 | 52.75 | $54.83 | 301308 |
| 2025-11-11 | 52.54 | $53.70 | 168100 |
| 2025-11-10 | 52.31 | $54.68 | 156314 |
| 2025-11-07 | 52.05 | $53.25 | 183200 |
| 2025-11-06 | 51.86 | $55.06 | 210848 |
| 2025-11-05 | 51.67 | $52.93 | 195533 |
| 2025-11-04 | 51.59 | $53.04 | 229584 |
| 2025-11-03 | 51.44 | $52.42 | 195600 |
| 2025-10-31 | 51.35 | $51.69 | 162600 |
| 2025-10-30 | 51.29 | $51.42 | 409923 |
| 2025-10-29 | 51.24 | $52.65 | 461333 |
| 2025-10-28 | 51.13 | $52.67 | 250500 |
| 2025-10-27 | 51.01 | $52.54 | 225087 |
| 2025-10-24 | 50.90 | $51.59 | 149600 |
| 2025-10-23 | 50.77 | $51.50 | 237621 |
| 2025-10-22 | 50.63 | $52.12 | 416556 |
| 2025-10-21 | 50.46 | $52.12 | 258300 |
| 2025-10-20 | 50.35 | $52.93 | 242334 |
| 2025-10-17 | 50.19 | $52.37 | 267538 |
| 2025-10-16 | 50.06 | $51.57 | 311397 |
| 2025-10-15 | 49.94 | $50.62 | 281918 |
| 2025-10-14 | 49.91 | $48.94 | 354000 |
| 2025-10-13 | 49.99 | $49.66 | 201821 |
| 2025-10-10 | 50.00 | $49.33 | 677700 |
| 2025-10-09 | 50.00 | $51.32 | 477884 |
| 2025-10-08 | 49.88 | $51.27 | 382902 |
| 2025-10-07 | 49.76 | $50.12 | 251533 |
| 2025-10-06 | 49.62 | $50.50 | 107400 |
| 2025-10-03 | 49.45 | $50.64 | 108534 |
| 2025-10-02 | 49.26 | $50.24 | 167700 |
| 2025-10-01 | 49.09 | $50.49 | 122244 |
| 2025-09-30 | 48.96 | $50.37 | 133500 |
| 2025-09-29 | 48.78 | $50.27 | 134042 |
| 2025-09-26 | 48.63 | $48.93 | 100600 |
| 2025-09-25 | 48.58 | $48.88 | 192541 |
| 2025-09-24 | 48.51 | $48.71 | 417700 |
| 2025-09-23 | 48.44 | $49.74 | 170642 |
| 2025-09-22 | 48.34 | $49.91 | 160246 |
| 2025-09-19 | 48.29 | $49.64 | 209300 |
| 2025-09-18 | 48.21 | $49.27 | 237049 |
| 2025-09-17 | 48.16 | $50.01 | 450700 |
| 2025-09-16 | 48.07 | $50.52 | 388329 |
| 2025-09-15 | 47.98 | $49.89 | 355900 |
| 2025-09-12 | 47.98 | $49.37 | 192526 |
| 2025-09-11 | 48.01 | $48.85 | 182400 |
| 2025-09-10 | 48.09 | $48.87 | 246425 |
| 2025-09-09 | 48.20 | $47.38 | 190705 |
| 2025-09-08 | 48.32 | $46.99 | 234236 |
| 2025-09-05 | 48.47 | $46.81 | 211300 |
| 2025-09-04 | 48.63 | $46.90 | 178709 |
| 2025-09-03 | 48.77 | $47.79 | 144312 |
| 2025-09-02 | 48.82 | $46.87 | 181600 |
| 2025-08-29 | 48.89 | $47.23 | 194500 |
| 2025-08-28 | 48.89 | $48.04 | 95600 |
| 2025-08-27 | 48.92 | $47.39 | 118100 |
| 2025-08-26 | 49.01 | $47.23 | 150300 |
| 2025-08-25 | 49.11 | $47.79 | 125005 |
| 2025-08-22 | 49.13 | $48.98 | 98820 |
| 2025-08-21 | 49.23 | $48.11 | 87732 |
| 2025-08-20 | 49.34 | $48.18 | 129118 |
| 2025-08-19 | 49.42 | $48.24 | 203230 |
| 2025-08-18 | 49.46 | $48.74 | 114316 |
| 2025-08-15 | 49.51 | $49.92 | 129900 |
| 2025-08-14 | 49.48 | $49.94 | 115600 |
| 2025-08-13 | 49.48 | $50.44 | 136049 |
| 2025-08-12 | 49.44 | $50.96 | 99000 |
| 2025-08-11 | 49.41 | $49.77 | 147800 |
| 2025-08-08 | 49.48 | $50.15 | 116536 |
| 2025-08-07 | 49.46 | $49.90 | 103052 |
| 2025-08-06 | 49.47 | $49.74 | 89132 |
| 2025-08-05 | 49.45 | $48.87 | 216800 |
| 2025-08-04 | 49.53 | $48.16 | 176922 |
| 2025-08-01 | 49.44 | $47.27 | 259817 |
| 2025-07-31 | 49.39 | $48.70 | 183400 |
| 2025-07-30 | 49.23 | $49.18 | 151938 |
| 2025-07-29 | 49.06 | $49.13 | 190300 |
| 2025-07-28 | 48.86 | $48.26 | 229685 |
| 2025-07-25 | 48.66 | $50.91 | 174500 |
| 2025-07-24 | 48.33 | $50.32 | 328632 |
| 2025-07-23 | 48.03 | $49.76 | 153302 |
| 2025-07-22 | 47.76 | $49.08 | 243841 |
| 2025-07-21 | 47.47 | $49.72 | 128544 |
| 2025-07-18 | 47.14 | $49.29 | 126500 |
| 2025-07-17 | 46.83 | $49.97 | 138400 |
| 2025-07-16 | 46.51 | $49.68 | 430920 |
| 2025-07-15 | 46.25 | $50.32 | 336200 |
| 2025-07-14 | 45.90 | $51.26 | 703200 |
| 2025-07-11 | 45.52 | $49.59 | 335315 |
| 2025-07-10 | 45.21 | $50.22 | 399917 |
| 2025-07-09 | 44.91 | $49.38 | 331431 |
| 2025-07-08 | 44.65 | $50.40 | 513392 |
| 2025-07-07 | 44.28 | $46.36 | 441828 |
| 2025-07-03 | 44.10 | $46.29 | 143613 |
| 2025-07-02 | 43.95 | $45.56 | 113600 |
| 2025-07-01 | 43.70 | $45.65 | 144600 |
| 2025-06-30 | 43.45 | $45.18 | 137046 |
| 2025-06-27 | 43.26 | $44.32 | 157800 |
| 2025-06-26 | 43.12 | $44.16 | 139500 |
| 2025-06-25 | 42.96 | $44.40 | 188109 |
| 2025-06-24 | 42.78 | $44.40 | 325648 |
| 2025-06-23 | 42.56 | $43.18 | 271245 |
| 2025-06-20 | 42.35 | $43.21 | 270838 |
| 2025-06-18 | 42.13 | $43.05 | 169400 |
| 2025-06-17 | 41.90 | $43.49 | 100000 |
| 2025-06-16 | 41.63 | $44.49 | 123818 |
| 2025-06-13 | 41.27 | $43.38 | 92719 |
| 2025-06-12 | 40.97 | $43.61 | 129200 |
| 2025-06-11 | 40.64 | $43.49 | 125538 |
| 2025-06-10 | 40.30 | $44.13 | 155130 |
| 2025-06-09 | 39.93 | $44.28 | 312545 |
| 2025-06-06 | 39.53 | $42.90 | 148400 |
| 2025-06-05 | 39.18 | $42.87 | 233049 |
| 2025-06-04 | 38.86 | $43.30 | 270600 |
| 2025-06-03 | 38.52 | $40.56 | 113900 |
| 2025-06-02 | 38.34 | $40.52 | 193200 |
| 2025-05-30 | 38.14 | $41.46 | 217408 |
| 2025-05-29 | 37.84 | $41.54 | 179624 |
| 2025-05-28 | 37.57 | $40.88 | 132836 |
| 2025-05-27 | 37.29 | $40.95 | 168447 |
| 2025-05-23 | 36.98 | $39.90 | 236600 |
| 2025-05-22 | 36.72 | $38.92 | 203400 |
| 2025-05-21 | 36.50 | $38.80 | 266793 |
| 2025-05-20 | 36.29 | $38.51 | 118500 |
| 2025-05-19 | 36.09 | $38.07 | 244542 |
| 2025-05-16 | 35.88 | $37.27 | 116422 |
| 2025-05-15 | 35.69 | $37.34 | 104503 |
| 2025-05-14 | 35.50 | $37.07 | 214000 |
| 2025-05-13 | 35.30 | $36.72 | 166200 |
| 2025-05-12 | 35.09 | $36.75 | 179616 |
| 2025-05-09 | 34.88 | $36.20 | 95500 |
| 2025-05-08 | 34.60 | $36.02 | 153322 |
| 2025-05-07 | 34.37 | $36.33 | 168700 |
| 2025-05-06 | 34.01 | $36.64 | 107453 |
| 2025-05-05 | 33.71 | $36.81 | 128200 |
| 2025-05-02 | 33.41 | $36.69 | 185600 |
| 2025-05-01 | 33.18 | $35.46 | 265639 |
| 2025-04-30 | 33.07 | $35.98 | 188831 |
| 2025-04-29 | 32.90 | $35.40 | 147737 |
| 2025-04-28 | 32.73 | $34.73 | 161200 |
| 2025-04-25 | 32.59 | $34.64 | 213300 |
| 2025-04-24 | 32.50 | $34.59 | 154700 |
| 2025-04-23 | 32.41 | $34.62 | 135700 |
| 2025-04-22 | 32.35 | $34.42 | 145041 |
| 2025-04-21 | 32.30 | $33.94 | 298000 |
| 2025-04-17 | 32.23 | $33.35 | 180100 |
| 2025-04-16 | 32.19 | $33.56 | 200700 |
| 2025-04-15 | 32.15 | $33.22 | 211000 |
| 2025-04-14 | 32.11 | $32.45 | 270000 |
| 2025-04-11 | 32.11 | $32.46 | 256500 |
| 2025-04-10 | 32.09 | $30.73 | 272800 |
| 2025-04-09 | 32.13 | $31.42 | 369915 |
| 2025-04-08 | 32.13 | $29.04 | 417600 |
| 2025-04-07 | 32.23 | $30.73 | 394400 |
| 2025-04-04 | 32.26 | $30.85 | 365300 |
| 2025-04-03 | 32.31 | $31.97 | 206344 |
| 2025-04-02 | 32.32 | $33.27 | 196710 |
| 2025-04-01 | 32.24 | $32.56 | 183800 |
| 2025-03-31 | 32.20 | $32.08 | 300032 |
| 2025-03-28 | 32.19 | $31.87 | 211327 |
| 2025-03-27 | 32.19 | $32.78 | 168310 |
| 2025-03-26 | 32.20 | $32.92 | 170016 |
| 2025-03-25 | 32.23 | $33.46 | 156100 |
| 2025-03-24 | 32.20 | $33.32 | 205116 |
| 2025-03-21 | 32.19 | $32.58 | 201509 |
| 2025-03-20 | 32.24 | $32.49 | 186700 |
| 2025-03-19 | 32.33 | $32.82 | 353900 |
| 2025-03-18 | 32.38 | $32.34 | 247131 |
| 2025-03-17 | 32.48 | $32.59 | 195847 |
| 2025-03-14 | 32.54 | $31.95 | 211338 |
| 2025-03-13 | 32.65 | $31.63 | 155800 |
| 2025-03-12 | 32.76 | $31.41 | 236800 |
| 2025-03-11 | 32.90 | $31.04 | 373835 |
| 2025-03-10 | 33.07 | $31.29 | 373406 |
| 2025-03-07 | 33.19 | $31.76 | 509443 |
| 2025-03-06 | 33.33 | $32.19 | 289500 |
| 2025-03-05 | 33.48 | $31.75 | 586620 |
| 2025-03-04 | 33.66 | $31.80 | 369145 |
| 2025-03-03 | 33.79 | $31.82 | 368800 |
| 2025-02-28 | 33.95 | $31.95 | 260200 |
| 2025-02-27 | 34.13 | $32.88 | 628900 |
| 2025-02-26 | 34.25 | $33.44 | 265800 |
| 2025-02-25 | 34.35 | $32.86 | 353600 |
| 2025-02-24 | 34.46 | $33.20 | 360000 |
| 2025-02-21 | 34.56 | $33.63 | 595515 |
| 2025-02-20 | 34.65 | $34.16 | 558812 |
| 2025-02-19 | 34.70 | $33.92 | 365400 |
| 2025-02-18 | 34.78 | $34.34 | 771100 |
| 2025-02-14 | 34.79 | $33.85 | 649830 |
| 2025-02-13 | 34.84 | $34.04 | 331441 |
| 2025-02-12 | 34.91 | $33.94 | 247629 |
| 2025-02-11 | 34.93 | $34.16 | 144100 |
| 2025-02-10 | 34.95 | $34.36 | 218607 |
| 2025-02-07 | 34.91 | $33.71 | 144146 |
| 2025-02-06 | 34.91 | $34.56 | 150717 |
| 2025-02-05 | 34.86 | $35.18 | 135200 |
| 2025-02-04 | 34.79 | $35.32 | 101600 |
| 2025-02-03 | 34.69 | $34.48 | 187427 |
| 2025-01-31 | 34.60 | $35.02 | 199127 |
| 2025-01-30 | 34.49 | $35.51 | 137543 |
| 2025-01-29 | 34.36 | $35.31 | 107031 |
| 2025-01-28 | 34.25 | $35.37 | 181000 |
| 2025-01-27 | 34.17 | $35.22 | 254536 |
| 2025-01-24 | 34.12 | $35.16 | 152219 |
| 2025-01-23 | 34.07 | $35.34 | 139344 |
| 2025-01-22 | 33.99 | $35.22 | 246132 |
| 2025-01-21 | 33.92 | $35.49 | 212623 |
| 2025-01-17 | 33.84 | $34.54 | 279900 |
| 2025-01-16 | 33.82 | $34.90 | 313506 |
| 2025-01-15 | 33.81 | $35.32 | 118936 |
| 2025-01-14 | 33.79 | $34.41 | 272795 |
| 2025-01-13 | 33.84 | $34.51 | 163010 |
| 2025-01-10 | 33.90 | $33.62 | 210000 |
| 2025-01-08 | 33.99 | $33.68 | 141600 |
| 2025-01-07 | 34.09 | $33.65 | 156922 |
| 2025-01-06 | 34.21 | $33.67 | 116200 |
| 2025-01-03 | 34.31 | $33.28 | 137100 |
| 2025-01-02 | 34.55 | $32.71 | 222749 |
| 2024-12-31 | 34.85 | $32.88 | 143500 |
| 2024-12-30 | 35.15 | $32.87 | 179254 |
| 2024-12-27 | 35.43 | $33.18 | 241403 |
| 2024-12-26 | 35.79 | $33.66 | 183830 |
| 2024-12-24 | 36.07 | $34.26 | 62910 |
| 2024-12-23 | 36.36 | $34.12 | 149900 |
| 2024-12-20 | 36.64 | $33.84 | 290300 |
| 2024-12-19 | 36.93 | $33.73 | 235124 |
| 2024-12-18 | 37.22 | $33.97 | 316044 |
| 2024-12-17 | 37.45 | $34.14 | 253333 |
| 2024-12-16 | 37.65 | $34.62 | 193549 |
| 2024-12-13 | 37.83 | $34.93 | 260700 |
| 2024-12-12 | 38.07 | $35.40 | 186100 |
| 2024-12-11 | 38.28 | $35.88 | 198122 |
| 2024-12-10 | 38.46 | $35.25 | 222400 |
| 2024-12-09 | 38.70 | $35.69 | 142600 |
| 2024-12-06 | 38.95 | $36.16 | 200124 |
| 2024-12-05 | 39.20 | $35.64 | 282906 |
| 2024-12-04 | 39.42 | $38.03 | 214635 |
| 2024-12-03 | 39.50 | $38.68 | 349324 |
| 2024-12-02 | 39.53 | $38.86 | 162325 |
| 2024-11-29 | 39.54 | $38.58 | 147200 |
| 2024-11-27 | 39.50 | $40.26 | 228736 |
| 2024-11-26 | 39.46 | $39.31 | 181439 |
| 2024-11-25 | 39.54 | $40.04 | 84822 |
| 2024-11-22 | 39.56 | $39.75 | 84800 |
| 2024-11-21 | 39.64 | $39.66 | 59319 |
| 2024-11-20 | 39.69 | $39.58 | 129900 |
| 2024-11-19 | 39.76 | $38.57 | 118100 |
| 2024-11-18 | 39.87 | $38.18 | 171300 |
| 2024-11-15 | 39.99 | $38.21 | 170311 |
| 2024-11-14 | 40.15 | $39.69 | 165947 |
| 2024-11-13 | 40.24 | $39.58 | 95241 |
| 2024-11-12 | 40.36 | $39.38 | 71300 |
| 2024-11-11 | 40.48 | $40.24 | 62835 |
| 2024-11-08 | 40.63 | $40.55 | 105105 |
| 2024-11-07 | 40.73 | $41.29 | 132740 |
| 2024-11-06 | 40.77 | $39.98 | 396248 |
| 2024-11-05 | 40.85 | $39.66 | 54600 |
| 2024-11-04 | 40.94 | $39.24 | 99508 |
| 2024-11-01 | 41.05 | $39.10 | 118206 |
| 2024-10-31 | 41.17 | $37.82 | 270903 |
| 2024-10-30 | 41.36 | $39.33 | 156300 |
| 2024-10-29 | 41.50 | $40.86 | 177600 |
| 2024-10-28 | 41.55 | $40.47 | 103700 |
| 2024-10-25 | 41.64 | $41.32 | 143644 |
| 2024-10-24 | 41.75 | $40.82 | 61000 |
| 2024-10-23 | 41.95 | $40.89 | 67421 |
| 2024-10-22 | 41.94 | $40.85 | 81449 |
| 2024-10-21 | 42.04 | $40.42 | 103230 |
| 2024-10-18 | 42.13 | $41.51 | 87816 |
| 2024-10-17 | 42.15 | $41.56 | 171826 |
| 2024-10-16 | 42.24 | $41.83 | 110447 |
| 2024-10-15 | 42.28 | $41.87 | 117036 |
| 2024-10-14 | 42.32 | $43.20 | 148713 |
| 2024-10-11 | 42.30 | $42.60 | 574300 |
| 2024-10-10 | 42.28 | $42.08 | 118411 |
| 2024-10-09 | 42.20 | $41.59 | 202711 |
| 2024-10-08 | 42.13 | $41.51 | 207839 |
| 2024-10-07 | 42.15 | $41.43 | 109832 |
| 2024-10-04 | 42.20 | $41.35 | 108200 |
| 2024-10-03 | 42.23 | $41.65 | 41314 |
| 2024-10-02 | 42.27 | $42.26 | 93848 |
| 2024-10-01 | 42.25 | $41.71 | 122821 |
| 2024-09-30 | 42.27 | $42.37 | 110900 |
| 2024-09-27 | 42.27 | $43.57 | 208300 |
| 2024-09-26 | 42.26 | $44.78 | 319800 |
| 2024-09-25 | 42.18 | $40.74 | 480400 |
| 2024-09-24 | 42.39 | $42.73 | 99300 |
| 2024-09-23 | 42.53 | $42.21 | 128300 |
| 2024-09-20 | 42.70 | $41.89 | 257746 |
| 2024-09-19 | 42.78 | $43.42 | 70244 |
| 2024-09-18 | 42.80 | $42.62 | 83300 |
| 2024-09-17 | 42.86 | $42.64 | 56700 |
| 2024-09-16 | 42.89 | $42.84 | 86441 |
| 2024-09-13 | 42.82 | $42.21 | 87133 |
| 2024-09-12 | 42.77 | $40.52 | 119200 |
| 2024-09-11 | 42.79 | $40.24 | 166200 |
| 2024-09-10 | 42.83 | $41.86 | 83900 |
| 2024-09-09 | 42.71 | $42.29 | 74344 |
| 2024-09-06 | 42.58 | $42.00 | 167900 |
| 2024-09-05 | 42.48 | $42.43 | 99402 |
| 2024-09-04 | 42.30 | $41.97 | 69600 |
| 2024-09-03 | 42.16 | $42.03 | 80500 |
| 2024-08-30 | 42.03 | $42.45 | 129600 |
| 2024-08-29 | 41.96 | $43.23 | 117700 |
| 2024-08-28 | 41.96 | $43.18 | 125239 |
| 2024-08-27 | 41.96 | $44.95 | 71300 |
| 2024-08-26 | 41.86 | $45.71 | 68000 |
| 2024-08-23 | 41.74 | $45.52 | 135600 |
| 2024-08-22 | 41.56 | $43.49 | 72500 |
| 2024-08-21 | 41.32 | $43.89 | 190522 |
| 2024-08-20 | 41.06 | $43.76 | 94100 |
| 2024-08-19 | 40.84 | $43.25 | 96600 |
| 2024-08-16 | 40.64 | $41.36 | 146223 |
| 2024-08-15 | 40.45 | $41.23 | 170335 |
| 2024-08-14 | 40.29 | $40.89 | 294442 |
| 2024-08-13 | 40.16 | $41.13 | 95500 |
| 2024-08-12 | 40.01 | $39.34 | 69100 |
| 2024-08-09 | 39.90 | $39.82 | 105000 |
| 2024-08-08 | 39.79 | $39.98 | 90400 |
| 2024-08-07 | 39.68 | $38.81 | 120200 |
| 2024-08-06 | 39.60 | $39.15 | 122439 |
| 2024-08-05 | 39.50 | $39.53 | 120748 |
| 2024-08-02 | 39.41 | $40.96 | 93200 |
| 2024-08-01 | 39.27 | $43.17 | 153806 |
| 2024-07-31 | 38.97 | $43.33 | 95900 |
| 2024-07-30 | 38.61 | $42.90 | 113900 |
| 2024-07-29 | 38.20 | $43.28 | 174200 |
| 2024-07-26 | 37.77 | $41.90 | 132512 |
| 2024-07-25 | 37.39 | $38.81 | 129601 |
| 2024-07-24 | 37.16 | $38.54 | 93106 |
| 2024-07-23 | 36.94 | $39.33 | 61439 |
| 2024-07-22 | 36.71 | $39.30 | 91900 |
| 2024-07-19 | 36.44 | $37.67 | 76229 |
| 2024-07-18 | 36.28 | $37.95 | 101900 |
| 2024-07-17 | 36.06 | $38.36 | 127541 |
| 2024-07-16 | 35.84 | $38.09 | 107919 |
| 2024-07-15 | 35.63 | $37.13 | 63029 |
| 2024-07-12 | 35.48 | $37.65 | 122342 |
| 2024-07-11 | 35.36 | $37.75 | 77604 |
| 2024-07-10 | 35.15 | $37.17 | 143700 |
| 2024-07-09 | 34.99 | $37.20 | 143000 |
| 2024-07-08 | 34.83 | $37.62 | 102111 |
| 2024-07-05 | 34.63 | $38.31 | 157738 |
| 2024-07-03 | 34.40 | $37.18 | 124900 |
| 2024-07-02 | 34.20 | $36.08 | 105604 |
| 2024-07-01 | 34.11 | $34.61 | 70000 |
| 2024-06-28 | 34.10 | $34.81 | 87200 |
| 2024-06-27 | 34.06 | $34.27 | 110201 |
| 2024-06-26 | 34.04 | $34.14 | 131209 |
| 2024-06-25 | 34.04 | $34.21 | 100200 |
| 2024-06-24 | 34.08 | $34.73 | 126245 |
| 2024-06-21 | 34.08 | $33.93 | 128748 |
| 2024-06-20 | 34.13 | $34.43 | 129740 |
| 2024-06-18 | 34.22 | $33.58 | 103700 |
| 2024-06-17 | 34.34 | $33.88 | 76300 |
| 2024-06-14 | 34.43 | $34.00 | 78200 |
| 2024-06-13 | 34.51 | $34.14 | 138800 |
| 2024-06-12 | 34.59 | $35.20 | 112600 |
| 2024-06-11 | 34.59 | $33.54 | 80200 |
| 2024-06-10 | 34.66 | $33.95 | 112933 |
| 2024-06-07 | 34.71 | $34.04 | 100044 |
| 2024-06-06 | 34.73 | $33.60 | 60900 |
| 2024-06-05 | 34.79 | $33.63 | 67049 |
| 2024-06-04 | 34.81 | $33.21 | 98000 |
| 2024-06-03 | 34.89 | $34.35 | 80638 |
| 2024-05-31 | 34.90 | $34.40 | 94600 |
| 2024-05-30 | 34.86 | $33.97 | 115828 |
| 2024-05-29 | 34.84 | $33.77 | 79809 |
| 2024-05-28 | 34.84 | $34.32 | 108500 |
| 2024-05-24 | 34.84 | $35.00 | 83435 |
| 2024-05-23 | 34.80 | $34.58 | 126542 |
| 2024-05-22 | 34.66 | $35.07 | 82138 |
| 2024-05-21 | 34.49 | $36.12 | 128800 |
| 2024-05-20 | 34.31 | $36.11 | 149900 |
| 2024-05-17 | 34.11 | $35.56 | 48526 |
| 2024-05-16 | 33.86 | $35.66 | 41848 |
| 2024-05-15 | 33.59 | $35.64 | 77300 |
| 2024-05-14 | 33.27 | $35.20 | 51606 |
| 2024-05-13 | 32.99 | $35.06 | 53316 |
| 2024-05-10 | 32.73 | $34.99 | 90500 |
| 2024-05-09 | 32.49 | $34.38 | 99300 |
| 2024-05-08 | 32.36 | $34.80 | 66035 |
| 2024-05-07 | 32.21 | $33.93 | 84900 |
| 2024-05-06 | 32.15 | $34.86 | 55136 |
| 2024-05-03 | 32.07 | $34.50 | 74639 |
| 2024-05-02 | 31.99 | $33.62 | 77935 |
| 2024-05-01 | 31.96 | $33.72 | 43626 |
| 2024-04-30 | 31.91 | $33.75 | 84942 |
| 2024-04-29 | 31.89 | $34.28 | 98100 |
| 2024-04-26 | 31.86 | $34.16 | 139217 |
| 2024-04-25 | 31.93 | $31.85 | 95000 |
| 2024-04-24 | 32.11 | $31.62 | 151716 |
| 2024-04-23 | 32.33 | $32.43 | 240100 |
| 2024-04-22 | 32.61 | $32.22 | 164144 |
| 2024-04-19 | 32.87 | $30.49 | 59007 |
| 2024-04-18 | 33.23 | $30.30 | 121636 |
| 2024-04-17 | 33.57 | $29.33 | 101600 |
| 2024-04-16 | 33.92 | $29.48 | 145717 |
| 2024-04-15 | 34.28 | $29.98 | 89479 |
| 2024-04-12 | 34.65 | $30.00 | 179527 |
| 2024-04-11 | 35.04 | $31.80 | 240712 |
| 2024-04-10 | 35.26 | $31.80 | 440300 |
| 2024-04-09 | 35.41 | $32.80 | 277900 |
| 2024-04-08 | 35.52 | $33.19 | 162800 |
| 2024-04-05 | 35.62 | $33.00 | 105149 |
| 2024-04-04 | 35.71 | $33.00 | 152800 |
| 2024-04-03 | 35.76 | $32.79 | 142215 |
| 2024-04-02 | 35.79 | $33.35 | 116917 |
| 2024-04-01 | 35.81 | $33.64 | 158027 |
| 2024-03-28 | 35.76 | $35.49 | 197113 |
| 2024-03-27 | 35.61 | $35.39 | 361538 |
| 2024-03-26 | 35.44 | $36.21 | 244200 |
| 2024-03-25 | 35.21 | $37.94 | 84400 |
| 2024-03-22 | 34.87 | $37.47 | 96646 |
| 2024-03-21 | 34.63 | $37.62 | 231508 |
| 2024-03-20 | 34.36 | $37.15 | 87352 |
| 2024-03-19 | 34.12 | $36.30 | 145922 |
| 2024-03-18 | 33.93 | $36.76 | 152204 |
| 2024-03-15 | 33.76 | $37.38 | 166920 |
| 2024-03-14 | 33.52 | $37.74 | 176500 |
| 2024-03-13 | 33.29 | $36.14 | 108907 |
| 2024-03-12 | 33.12 | $34.90 | 86500 |
| 2024-03-11 | 33.05 | $35.03 | 58745 |
| 2024-03-08 | 32.95 | $35.09 | 111700 |
| 2024-03-07 | 32.85 | $34.81 | 98502 |
| 2024-03-06 | 32.72 | $34.00 | 184900 |
| 2024-03-05 | 32.62 | $33.48 | 124900 |
| 2024-03-04 | 32.56 | $33.59 | 81418 |
| 2024-03-01 | 32.58 | $32.61 | 124700 |
| 2024-02-29 | 32.57 | $32.58 | 89344 |
| 2024-02-28 | 32.47 | $32.00 | 78900 |
| 2024-02-27 | 32.39 | $31.55 | 54900 |
| 2024-02-26 | 32.34 | $31.15 | 95300 |
| 2024-02-23 | 32.28 | $32.68 | 52046 |
| 2024-02-22 | 32.13 | $32.19 | 78639 |
| 2024-02-21 | 32.01 | $32.47 | 61200 |
| 2024-02-20 | 31.84 | $32.52 | 137339 |
| 2024-02-16 | 31.61 | $33.25 | 65400 |
| 2024-02-15 | 31.34 | $32.69 | 110441 |
| 2024-02-14 | 31.08 | $33.07 | 70000 |
| 2024-02-13 | 30.79 | $32.73 | 102010 |
| 2024-02-12 | 30.54 | $33.46 | 94530 |
| 2024-02-09 | 30.27 | $33.15 | 64000 |
| 2024-02-08 | 30.03 | $32.94 | 118800 |
| 2024-02-07 | 29.79 | $32.35 | 92300 |
| 2024-02-06 | 29.58 | $31.85 | 178604 |
| 2024-02-05 | 29.41 | $32.44 | 282300 |
| 2024-02-02 | 29.20 | $33.85 | 299600 |
| 2024-02-01 | 28.93 | $32.41 | 407900 |
| 2024-01-31 | 28.77 | $30.69 | 238393 |
| 2024-01-30 | 28.73 | $30.38 | 145800 |
| 2024-01-29 | 28.75 | $30.53 | 101100 |
| 2024-01-26 | 28.78 | $29.99 | 90000 |
| 2024-01-25 | 28.79 | $29.59 | 89200 |
| 2024-01-24 | 28.83 | $29.92 | 221430 |
| 2024-01-23 | 28.85 | $29.01 | 172942 |
| 2024-01-22 | 28.90 | $27.95 | 128531 |
| 2024-01-19 | 29.00 | $27.87 | 107100 |
| 2024-01-18 | 29.09 | $27.49 | 133949 |
| 2024-01-17 | 29.19 | $27.23 | 145300 |
| 2024-01-16 | 29.30 | $27.67 | 253439 |
| 2024-01-12 | 29.38 | $27.99 | 74314 |
| 2024-01-11 | 29.42 | $28.53 | 127442 |
| 2024-01-10 | 29.40 | $27.98 | 79900 |
| 2024-01-09 | 29.39 | $28.19 | 222039 |
| 2024-01-08 | 29.39 | $28.48 | 135600 |
| 2024-01-05 | 29.36 | $28.24 | 191331 |
| 2024-01-04 | 29.35 | $28.52 | 126400 |
| 2024-01-03 | 29.32 | $29.13 | 173000 |
| 2024-01-02 | 29.26 | $29.96 | 132788 |
| 2023-12-29 | 29.18 | $30.78 | 60400 |
| 2023-12-28 | 29.06 | $31.12 | 109600 |
| 2023-12-27 | 28.92 | $30.24 | 51500 |
| 2023-12-26 | 28.83 | $30.26 | 52200 |
| 2023-12-22 | 28.72 | $30.29 | 79010 |
| 2023-12-21 | 28.62 | $30.09 | 131205 |
| 2023-12-20 | 28.53 | $29.85 | 92600 |
| 2023-12-19 | 28.45 | $29.74 | 101200 |
| 2023-12-18 | 28.36 | $29.56 | 435937 |
| 2023-12-15 | 28.28 | $29.35 | 169800 |
| 2023-12-14 | 28.21 | $29.33 | 142500 |
| 2023-12-13 | 28.13 | $28.82 | 121124 |
| 2023-12-12 | 28.06 | $28.04 | 128627 |
| 2023-12-11 | 27.98 | $27.87 | 161200 |
| 2023-12-08 | 27.92 | $28.03 | 95800 |
| 2023-12-07 | 27.83 | $27.92 | 136015 |
| 2023-12-06 | 27.76 | $28.03 | 105501 |
| 2023-12-05 | 27.69 | $27.95 | 73800 |
| 2023-12-04 | 27.66 | $27.95 | 94000 |
| 2023-12-01 | 27.61 | $28.38 | 85201 |
| 2023-11-30 | 27.50 | $28.40 | 65700 |
| 2023-11-29 | 27.36 | $28.25 | 82100 |
| 2023-11-28 | 27.22 | $28.52 | 116300 |
| 2023-11-27 | 27.06 | $28.09 | 86219 |
| 2023-11-24 | 26.91 | $28.20 | 40806 |
| 2023-11-22 | 26.79 | $28.24 | 58911 |
| 2023-11-21 | 26.68 | $28.23 | 97700 |
| 2023-11-20 | 26.57 | $28.07 | 93018 |
| 2023-11-17 | 26.46 | $27.92 | 99135 |
| 2023-11-16 | 26.38 | $27.86 | 128000 |
| 2023-11-15 | 26.30 | $27.73 | 88900 |
| 2023-11-14 | 26.24 | $27.61 | 184300 |
| 2023-11-13 | 26.17 | $26.38 | 209717 |
| 2023-11-10 | 26.17 | $26.71 | 96041 |
| 2023-11-09 | 26.14 | $26.25 | 120703 |
| 2023-11-08 | 26.14 | $26.37 | 115300 |
| 2023-11-07 | 26.15 | $26.71 | 86740 |
| 2023-11-06 | 26.15 | $27.34 | 129813 |
| 2023-11-03 | 26.10 | $26.91 | 109500 |
| 2023-11-02 | 26.08 | $26.12 | 250400 |
| 2023-11-01 | 26.05 | $25.60 | 301206 |
| 2023-10-31 | 26.06 | $25.49 | 211800 |
| 2023-10-30 | 26.07 | $25.29 | 123512 |
| 2023-10-27 | 26.10 | $25.13 | 121100 |
| 2023-10-26 | 26.17 | $25.86 | 97111 |
| 2023-10-25 | 26.20 | $25.99 | 86300 |
| 2023-10-24 | 26.22 | $25.98 | 86700 |
| 2023-10-23 | 26.24 | $25.86 | 99509 |
| 2023-10-20 | 26.32 | $26.31 | 116014 |
| 2023-10-19 | 26.40 | $26.38 | 83200 |
| 2023-10-18 | 26.47 | $26.59 | 125700 |
| 2023-10-17 | 26.56 | $26.16 | 130947 |
| 2023-10-16 | 26.67 | $26.44 | 82328 |
| 2023-10-13 | 26.77 | $26.07 | 95600 |
| 2023-10-12 | 26.89 | $26.18 | 169900 |
| 2023-10-11 | 26.97 | $26.56 | 100700 |
| 2023-10-10 | 27.03 | $26.72 | 81434 |
| 2023-10-09 | 27.06 | $26.43 | 77726 |
| 2023-10-06 | 27.12 | $26.49 | 135800 |
| 2023-10-05 | 27.13 | $25.50 | 144022 |
| 2023-10-04 | 27.19 | $25.73 | 180800 |
| 2023-10-03 | 27.24 | $25.66 | 176800 |
| 2023-10-02 | 27.29 | $26.02 | 117911 |
| 2023-09-29 | 27.34 | $26.49 | 104937 |
| 2023-09-28 | 27.36 | $26.51 | 96000 |
| 2023-09-27 | 27.38 | $26.36 | 122522 |
| 2023-09-26 | 27.43 | $26.29 | 171600 |
| 2023-09-25 | 27.46 | $27.57 | 141526 |
| 2023-09-22 | 27.42 | $27.87 | 161202 |
| 2023-09-21 | 27.35 | $27.78 | 129939 |
| 2023-09-20 | 27.29 | $28.38 | 62500 |
| 2023-09-19 | 27.17 | $28.27 | 102407 |
| 2023-09-18 | 27.07 | $28.47 | 73100 |
| 2023-09-15 | 26.95 | $28.49 | 98542 |
| 2023-09-14 | 26.82 | $27.79 | 119637 |
| 2023-09-13 | 26.71 | $27.75 | 145915 |
| 2023-09-12 | 26.62 | $27.31 | 65236 |
| 2023-09-11 | 26.56 | $27.61 | 118300 |
| 2023-09-08 | 26.50 | $26.81 | 180615 |
| 2023-09-07 | 26.49 | $26.63 | 106630 |
| 2023-09-06 | 26.50 | $26.72 | 79800 |
| 2023-09-05 | 26.52 | $26.68 | 88700 |
| 2023-09-01 | 26.56 | $27.04 | 72231 |
| 2023-08-31 | 26.56 | $26.90 | 95800 |
| 2023-08-30 | 26.56 | $26.90 | 79300 |
| 2023-08-29 | 26.58 | $27.24 | 69300 |
| 2023-08-28 | 26.62 | $27.02 | 69200 |
| 2023-08-25 | 26.65 | $26.74 | 97600 |
| 2023-08-24 | 26.69 | $26.44 | 97100 |
| 2023-08-23 | 26.74 | $26.57 | 74134 |
| 2023-08-22 | 26.74 | $26.02 | 92800 |
| 2023-08-21 | 26.73 | $26.24 | 85200 |
| 2023-08-18 | 26.73 | $26.01 | 104437 |
| 2023-08-17 | 26.75 | $25.94 | 144800 |
| 2023-08-16 | 26.78 | $25.63 | 126900 |
| 2023-08-15 | 26.84 | $25.89 | 97934 |
| 2023-08-14 | 26.89 | $26.20 | 111400 |
| 2023-08-11 | 26.93 | $26.29 | 149400 |
| 2023-08-10 | 26.96 | $26.70 | 218900 |
| 2023-08-09 | 26.95 | $26.85 | 105510 |
| 2023-08-08 | 26.93 | $27.14 | 92500 |
| 2023-08-07 | 26.87 | $27.46 | 101630 |
| 2023-08-04 | 26.76 | $27.01 | 116643 |
| 2023-08-03 | 26.68 | $26.99 | 104842 |
| 2023-08-02 | 26.59 | $27.27 | 119422 |
| 2023-08-01 | 26.52 | $27.91 | 105600 |
| 2023-07-31 | 26.46 | $27.61 | 105700 |
| 2023-07-28 | 26.38 | $27.62 | 75900 |
| 2023-07-27 | 26.29 | $27.48 | 143835 |
| 2023-07-26 | 26.24 | $26.52 | 207622 |
| 2023-07-25 | 26.25 | $25.89 | 138700 |
| 2023-07-24 | 26.29 | $26.25 | 139441 |
| 2023-07-21 | 26.28 | $26.39 | 159047 |
| 2023-07-20 | 26.28 | $26.57 | 224400 |
| 2023-07-19 | 26.27 | $26.67 | 177605 |
| 2023-07-18 | 26.28 | $26.91 | 150800 |
| 2023-07-17 | 26.30 | $27.09 | 86316 |
| 2023-07-14 | 26.32 | $26.84 | 145000 |
| 2023-07-13 | 26.35 | $26.60 | 133500 |
| 2023-07-12 | 26.40 | $26.44 | 97900 |
| 2023-07-11 | 26.45 | $25.86 | 148200 |
| 2023-07-10 | 26.55 | $25.22 | 163600 |
| 2023-07-07 | 26.65 | $25.50 | 276638 |
| 2023-07-06 | 26.74 | $25.13 | 103500 |
| 2023-07-05 | 26.85 | $25.89 | 146200 |
| 2023-07-03 | 26.91 | $26.70 | 88309 |
| 2023-06-30 | 26.94 | $26.06 | 77429 |
| 2023-06-29 | 26.96 | $25.85 | 112744 |
| 2023-06-28 | 26.98 | $26.34 | 81400 |
| 2023-06-27 | 27.00 | $26.81 | 111739 |
| 2023-06-26 | 26.97 | $26.62 | 90900 |
| 2023-06-23 | 26.95 | $26.05 | 79105 |
| 2023-06-22 | 26.97 | $26.48 | 128000 |
| 2023-06-21 | 26.98 | $26.43 | 112400 |
| 2023-06-20 | 27.00 | $26.71 | 125939 |
| 2023-06-16 | 26.98 | $27.33 | 96400 |
| 2023-06-15 | 26.92 | $27.53 | 72118 |
| 2023-06-14 | 26.86 | $27.43 | 92027 |
| 2023-06-13 | 26.77 | $27.62 | 103400 |
| 2023-06-12 | 26.70 | $27.46 | 106400 |
| 2023-06-09 | 26.62 | $27.74 | 73300 |
| 2023-06-08 | 26.56 | $27.40 | 120039 |
| 2023-06-07 | 26.51 | $27.12 | 209100 |
| 2023-06-06 | 26.49 | $27.46 | 142100 |
| 2023-06-05 | 26.47 | $26.99 | 117065 |
| 2023-06-02 | 26.47 | $27.32 | 103717 |
| 2023-06-01 | 26.41 | $26.56 | 97200 |
| 2023-05-31 | 26.39 | $26.25 | 125005 |
| 2023-05-30 | 26.38 | $26.60 | 135309 |
| 2023-05-26 | 26.34 | $26.33 | 76300 |
| 2023-05-25 | 26.34 | $26.23 | 116700 |
| 2023-05-24 | 26.35 | $26.50 | 90600 |
| 2023-05-23 | 26.33 | $26.52 | 91900 |
| 2023-05-22 | 26.32 | $26.84 | 87700 |
| 2023-05-19 | 26.30 | $26.40 | 81232 |
| 2023-05-18 | 26.32 | $26.18 | 98900 |
| 2023-05-17 | 26.36 | $26.20 | 153102 |
| 2023-05-16 | 26.39 | $25.69 | 134900 |
| 2023-05-15 | 26.45 | $26.30 | 162647 |
| 2023-05-12 | 26.48 | $25.83 | 99900 |
| 2023-05-11 | 26.55 | $26.51 | 108438 |
| 2023-05-10 | 26.57 | $26.37 | 109500 |
| 2023-05-09 | 26.56 | $26.80 | 104213 |
| 2023-05-08 | 26.54 | $26.99 | 108900 |
| 2023-05-05 | 26.50 | $26.94 | 172042 |
| 2023-05-04 | 26.46 | $26.23 | 119600 |
| 2023-05-03 | 26.48 | $25.99 | 255015 |
| 2023-05-02 | 26.51 | $26.10 | 191400 |
| 2023-05-01 | 26.54 | $25.93 | 119709 |
| 2023-04-28 | 26.59 | $26.26 | 126000 |
| 2023-04-27 | 26.63 | $26.36 | 125600 |
| 2023-04-26 | 26.70 | $26.22 | 155000 |
| 2023-04-25 | 26.76 | $26.22 | 140810 |
| 2023-04-24 | 26.79 | $26.56 | 74500 |
| 2023-04-21 | 26.79 | $26.74 | 68100 |
| 2023-04-20 | 26.81 | $27.00 | 111000 |
| 2023-04-19 | 26.80 | $26.84 | 89710 |
| 2023-04-18 | 26.81 | $26.83 | 107000 |
| 2023-04-17 | 26.80 | $26.94 | 187253 |
| 2023-04-14 | 26.74 | $27.11 | 208700 |
| 2023-04-13 | 26.70 | $26.94 | 132919 |
| 2023-04-12 | 26.67 | $26.14 | 188824 |
| 2023-04-11 | 26.71 | $26.36 | 208300 |
| 2023-04-10 | 26.74 | $26.25 | 86600 |
| 2023-04-06 | 26.77 | $26.18 | 142539 |
| 2023-04-05 | 26.82 | $26.60 | 100000 |
| 2023-04-04 | 26.89 | $26.67 | 197700 |
| 2023-04-03 | 26.94 | $26.66 | 198500 |
| 2023-03-31 | 27.04 | $26.94 | 206800 |
| 2023-03-30 | 27.13 | $27.04 | 96102 |
| 2023-03-29 | 27.20 | $27.70 | 156039 |
| 2023-03-28 | 27.30 | $27.44 | 185610 |
| 2023-03-27 | 27.39 | $26.79 | 138216 |
| 2023-03-24 | 27.51 | $26.55 | 270500 |
| 2023-03-23 | 27.65 | $27.18 | 352600 |
| 2023-03-22 | 27.78 | $26.90 | 169500 |
| 2023-03-21 | 27.91 | $27.00 | 135649 |
| 2023-03-20 | 28.05 | $26.68 | 241239 |
| 2023-03-17 | 28.21 | $25.59 | 381824 |
| 2023-03-16 | 28.40 | $26.43 | 422547 |
| 2023-03-15 | 28.58 | $26.33 | 243131 |
| 2023-03-14 | 28.83 | $27.00 | 373500 |
| 2023-03-13 | 29.10 | $26.88 | 191784 |
| 2023-03-10 | 29.38 | $26.86 | 125700 |
| 2023-03-09 | 29.63 | $27.15 | 141100 |
| 2023-03-08 | 29.92 | $28.03 | 98837 |
| 2023-03-07 | 30.15 | $27.72 | 102547 |
| 2023-03-06 | 30.40 | $28.57 | 115200 |
| 2023-03-03 | 30.65 | $28.76 | 98700 |
| 2023-03-02 | 30.90 | $28.41 | 165400 |
| 2023-03-01 | 31.24 | $29.74 | 130500 |
| 2023-02-28 | 31.45 | $29.27 | 98400 |
| 2023-02-27 | 31.75 | $29.23 | 71100 |
| 2023-02-24 | 32.10 | $29.33 | 97900 |
| 2023-02-23 | 32.47 | $29.77 | 99945 |
| 2023-02-22 | 32.77 | $29.53 | 102210 |
| 2023-02-21 | 33.06 | $29.70 | 89507 |
| 2023-02-17 | 33.34 | $29.89 | 148012 |
| 2023-02-16 | 33.60 | $29.44 | 107442 |
| 2023-02-15 | 33.85 | $29.91 | 179700 |
| 2023-02-14 | 34.07 | $31.31 | 180910 |
| 2023-02-13 | 34.26 | $32.46 | 180108 |
| 2023-02-10 | 34.30 | $32.60 | 100352 |
| 2023-02-09 | 34.30 | $31.70 | 240300 |
| 2023-02-08 | 34.32 | $32.93 | 93800 |
| 2023-02-07 | 34.32 | $32.79 | 169826 |
| 2023-02-06 | 34.29 | $32.63 | 163527 |
| 2023-02-03 | 34.27 | $33.53 | 128700 |
| 2023-02-02 | 34.12 | $33.88 | 165400 |
| 2023-02-01 | 33.87 | $35.09 | 108513 |
| 2023-01-31 | 33.49 | $34.02 | 180228 |
| 2023-01-30 | 33.18 | $35.30 | 154000 |
| 2023-01-27 | 32.82 | $36.22 | 96200 |
| 2023-01-26 | 32.45 | $36.62 | 66414 |
| 2023-01-25 | 32.09 | $35.88 | 121215 |
| 2023-01-24 | 31.76 | $35.27 | 73416 |
| 2023-01-23 | 31.45 | $35.36 | 88144 |
| 2023-01-20 | 31.16 | $35.08 | 116800 |
| 2023-01-19 | 30.88 | $34.48 | 78600 |
| 2023-01-18 | 30.59 | $34.32 | 167900 |
| 2023-01-17 | 30.29 | $34.97 | 194209 |
| 2023-01-13 | 29.95 | $33.29 | 101116 |
| 2023-01-12 | 29.74 | $32.59 | 63440 |
| 2023-01-11 | 29.59 | $32.17 | 60500 |
| 2023-01-10 | 29.46 | $32.83 | 102300 |
| 2023-01-09 | 29.28 | $32.28 | 103800 |
| 2023-01-06 | 29.08 | $32.21 | 149800 |
| 2023-01-05 | 28.89 | $30.55 | 144200 |
| 2023-01-04 | 28.79 | $28.83 | 163713 |
| 2023-01-03 | 28.79 | $27.48 | 122900 |
| 2022-12-30 | 28.88 | $27.93 | 69300 |
| 2022-12-29 | 28.94 | $28.13 | 82000 |
| 2022-12-28 | 28.98 | $28.64 | 85800 |
| 2022-12-27 | 28.96 | $29.51 | 56342 |
| 2022-12-23 | 28.85 | $29.28 | 68500 |
| 2022-12-22 | 28.77 | $29.16 | 83824 |
| 2022-12-21 | 28.68 | $29.45 | 135435 |
| 2022-12-20 | 28.57 | $29.44 | 120526 |
| 2022-12-19 | 28.45 | $28.69 | 123100 |
| 2022-12-16 | 28.37 | $28.33 | 78600 |
| 2022-12-15 | 28.29 | $28.17 | 76423 |
| 2022-12-14 | 28.25 | $29.08 | 110300 |
| 2022-12-13 | 28.19 | $29.60 | 121600 |
| 2022-12-12 | 28.10 | $29.67 | 175106 |
| 2022-12-09 | 28.02 | $29.07 | 96235 |
| 2022-12-08 | 27.96 | $28.46 | 95100 |
| 2022-12-07 | 27.87 | $28.24 | 109500 |
| 2022-12-06 | 27.78 | $28.62 | 101440 |
| 2022-12-05 | 27.66 | $28.92 | 137112 |
| 2022-12-02 | 27.50 | $29.15 | 100500 |
| 2022-12-01 | 27.29 | $29.16 | 102901 |
| 2022-11-30 | 27.08 | $29.02 | 273700 |
| 2022-11-29 | 26.91 | $28.19 | 178000 |
| 2022-11-28 | 26.76 | $27.21 | 183200 |
| 2022-11-25 | 26.69 | $27.69 | 143944 |
| 2022-11-23 | 26.56 | $27.41 | 91103 |
| 2022-11-22 | 26.42 | $27.24 | 103030 |
| 2022-11-21 | 26.31 | $27.00 | 86546 |
| 2022-11-18 | 26.20 | $27.08 | 84529 |
| 2022-11-17 | 26.13 | $26.85 | 110300 |
| 2022-11-16 | 26.06 | $27.28 | 101500 |
| 2022-11-15 | 25.97 | $27.86 | 149321 |
| 2022-11-14 | 25.87 | $27.87 | 200600 |
| 2022-11-11 | 25.75 | $28.01 | 152600 |
| 2022-11-10 | 25.58 | $27.92 | 194000 |
| 2022-11-09 | 25.43 | $26.68 | 129519 |
| 2022-11-08 | 25.31 | $26.49 | 236505 |
| 2022-11-07 | 25.19 | $26.20 | 183200 |
| 2022-11-04 | 25.10 | $25.78 | 146332 |
| 2022-11-03 | 25.04 | $24.79 | 150300 |
| 2022-11-02 | 25.02 | $24.96 | 190647 |
| 2022-11-01 | 25.01 | $25.60 | 140900 |
| 2022-10-31 | 24.97 | $25.29 | 173533 |
| 2022-10-28 | 24.88 | $25.79 | 345104 |
| 2022-10-27 | 24.74 | $25.00 | 196928 |
| 2022-10-26 | 24.68 | $24.73 | 196400 |
| 2022-10-25 | 24.65 | $25.02 | 383404 |
| 2022-10-24 | 24.59 | $24.87 | 198903 |
| 2022-10-21 | 24.57 | $25.69 | 194940 |
| 2022-10-20 | 24.56 | $25.31 | 263100 |
| 2022-10-19 | 24.58 | $25.58 | 131300 |
| 2022-10-18 | 24.59 | $25.77 | 169223 |
| 2022-10-17 | 24.61 | $25.48 | 178946 |
| 2022-10-14 | 24.64 | $24.60 | 216200 |
| 2022-10-13 | 24.71 | $24.91 | 257500 |
| 2022-10-12 | 24.73 | $24.26 | 176712 |
| 2022-10-11 | 24.79 | $24.11 | 135645 |
| 2022-10-10 | 24.86 | $24.40 | 169724 |
| 2022-10-07 | 24.94 | $24.61 | 162941 |
| 2022-10-06 | 25.01 | $24.46 | 156422 |
| 2022-10-05 | 25.06 | $24.63 | 157841 |
| 2022-10-04 | 25.10 | $24.79 | 205700 |
| 2022-10-03 | 25.12 | $23.59 | 261500 |
| 2022-09-30 | 25.22 | $23.00 | 238400 |
| 2022-09-29 | 25.35 | $23.75 | 264006 |
| 2022-09-28 | 25.50 | $24.07 | 192800 |
| 2022-09-27 | 25.62 | $24.01 | 275915 |
| 2022-09-26 | 25.74 | $24.47 | 264800 |
| 2022-09-23 | 25.86 | $25.37 | 197916 |
| 2022-09-22 | 25.96 | $25.67 | 175400 |
| 2022-09-21 | 26.03 | $25.76 | 201400 |
| 2022-09-20 | 26.07 | $26.16 | 344900 |
| 2022-09-19 | 26.08 | $26.26 | 195500 |
| 2022-09-16 | 26.10 | $25.87 | 240800 |
| 2022-09-15 | 26.15 | $25.43 | 170000 |
| 2022-09-14 | 26.24 | $25.40 | 171600 |
| 2022-09-13 | 26.36 | $25.48 | 297900 |
| 2022-09-12 | 26.47 | $26.05 | 165000 |
| 2022-09-09 | 26.57 | $25.90 | 162739 |
| 2022-09-08 | 26.67 | $25.52 | 204800 |
| 2022-09-07 | 26.81 | $25.40 | 200800 |
| 2022-09-06 | 26.92 | $25.23 | 195700 |
| 2022-09-02 | 27.04 | $25.61 | 205000 |
| 2022-09-01 | 27.13 | $25.65 | 267200 |
| 2022-08-31 | 27.20 | $26.71 | 328900 |
| 2022-08-30 | 27.22 | $26.37 | 166124 |
| 2022-08-29 | 27.22 | $26.40 | 184217 |
| 2022-08-26 | 27.24 | $26.90 | 122300 |
| 2022-08-25 | 27.27 | $27.52 | 108100 |
| 2022-08-24 | 27.27 | $26.98 | 178600 |
| 2022-08-23 | 27.29 | $26.56 | 197917 |
| 2022-08-22 | 27.30 | $26.36 | 133000 |
| 2022-08-19 | 27.36 | $26.64 | 126300 |
| 2022-08-18 | 27.37 | $26.87 | 134426 |
| 2022-08-17 | 27.39 | $27.32 | 107908 |
| 2022-08-16 | 27.37 | $27.66 | 107900 |
| 2022-08-15 | 27.32 | $27.77 | 101300 |
| 2022-08-12 | 27.22 | $28.01 | 92630 |
| 2022-08-11 | 27.10 | $28.01 | 130300 |
| 2022-08-10 | 26.97 | $28.18 | 132216 |
| 2022-08-09 | 26.88 | $27.69 | 102000 |
| 2022-08-08 | 26.85 | $27.63 | 145600 |
| 2022-08-05 | 26.82 | $27.44 | 115700 |
| 2022-08-04 | 26.84 | $27.04 | 93100 |
| 2022-08-03 | 26.84 | $26.98 | 132700 |
| 2022-08-02 | 26.85 | $26.50 | 164000 |
| 2022-08-01 | 26.92 | $26.70 | 322900 |
| 2022-07-29 | 27.03 | $27.51 | 95838 |
| 2022-07-28 | 27.08 | $27.48 | 124341 |
| 2022-07-27 | 27.16 | $27.43 | 217207 |
| 2022-07-26 | 27.27 | $26.87 | 142320 |
| 2022-07-25 | 27.42 | $27.39 | 183931 |
| 2022-07-22 | 27.55 | $26.99 | 113300 |
| 2022-07-21 | 27.65 | $27.20 | 125200 |
| 2022-07-20 | 27.79 | $26.88 | 145500 |
| 2022-07-19 | 27.99 | $26.65 | 240234 |
| 2022-07-18 | 28.20 | $25.91 | 210400 |
| 2022-07-15 | 28.44 | $25.50 | 193506 |
| 2022-07-14 | 28.75 | $25.44 | 186300 |
| 2022-07-13 | 29.05 | $26.36 | 116100 |
| 2022-07-12 | 29.27 | $27.08 | 196600 |
| 2022-07-11 | 29.53 | $26.97 | 144749 |
| 2022-07-08 | 29.82 | $27.82 | 136900 |
| 2022-07-07 | 30.08 | $27.20 | 114734 |
| 2022-07-06 | 30.40 | $27.09 | 184937 |
| 2022-07-05 | 30.74 | $27.93 | 337100 |
| 2022-07-01 | 31.03 | $28.92 | 142146 |
| 2022-06-30 | 31.30 | $28.56 | 279100 |
| 2022-06-29 | 31.60 | $28.96 | 100206 |
| 2022-06-28 | 31.88 | $29.77 | 150208 |
| 2022-06-27 | 32.12 | $29.75 | 142823 |
| 2022-06-24 | 32.34 | $30.09 | 112103 |
| 2022-06-23 | 32.51 | $28.87 | 129400 |
| 2022-06-22 | 32.74 | $30.11 | 210700 |
| 2022-06-21 | 32.90 | $30.88 | 226300 |
| 2022-06-17 | 32.98 | $30.75 | 138542 |
| 2022-06-16 | 33.04 | $30.82 | 163625 |
| 2022-06-15 | 33.12 | $31.66 | 147700 |
| 2022-06-14 | 33.22 | $31.43 | 118609 |
| 2022-06-13 | 33.29 | $30.80 | 94800 |
| 2022-06-10 | 33.40 | $32.16 | 124335 |
| 2022-06-09 | 33.37 | $32.78 | 82000 |
| 2022-06-08 | 33.30 | $33.16 | 75600 |
| 2022-06-07 | 33.24 | $33.52 | 59000 |
| 2022-06-06 | 33.20 | $33.79 | 46832 |
| 2022-06-03 | 33.16 | $33.81 | 103944 |
| 2022-06-02 | 33.12 | $34.38 | 112929 |
| 2022-06-01 | 33.11 | $34.49 | 76048 |
| 2022-05-31 | 33.03 | $34.57 | 107700 |
| 2022-05-27 | 32.93 | $34.60 | 82300 |
| 2022-05-26 | 32.84 | $34.13 | 68038 |
| 2022-05-25 | 32.80 | $33.52 | 382700 |
| 2022-05-24 | 32.73 | $33.52 | 96800 |
| 2022-05-23 | 32.68 | $33.19 | 83704 |
| 2022-05-20 | 32.69 | $32.46 | 63800 |
| 2022-05-19 | 32.72 | $32.07 | 103300 |
| 2022-05-18 | 32.77 | $32.35 | 164800 |
| 2022-05-17 | 32.83 | $33.57 | 74542 |
| 2022-05-16 | 32.80 | $32.90 | 127027 |
| 2022-05-13 | 32.79 | $33.10 | 112000 |
| 2022-05-12 | 32.78 | $31.49 | 108128 |
| 2022-05-11 | 32.85 | $31.37 | 177709 |
| 2022-05-10 | 32.93 | $32.03 | 138300 |
| 2022-05-09 | 32.99 | $32.57 | 82800 |
| 2022-05-06 | 33.00 | $33.17 | 99423 |
| 2022-05-05 | 32.98 | $32.97 | 105645 |
| 2022-05-04 | 32.99 | $34.06 | 64720 |
| 2022-05-03 | 32.92 | $32.98 | 131100 |
| 2022-05-02 | 32.97 | $32.61 | 103145 |
| 2022-04-29 | 33.03 | $32.71 | 81013 |
| 2022-04-28 | 33.06 | $33.41 | 133600 |
| 2022-04-27 | 33.07 | $32.11 | 114200 |
| 2022-04-26 | 33.17 | $32.42 | 109149 |
| 2022-04-25 | 33.23 | $33.46 | 224525 |
| 2022-04-22 | 33.19 | $33.11 | 104600 |
| 2022-04-21 | 33.15 | $33.10 | 78519 |
| 2022-04-20 | 33.08 | $33.55 | 116333 |
| 2022-04-19 | 33.02 | $32.95 | 102230 |
| 2022-04-18 | 32.94 | $32.68 | 94400 |
| 2022-04-14 | 32.88 | $32.76 | 155700 |
| 2022-04-13 | 32.84 | $32.94 | 125538 |
| 2022-04-12 | 32.78 | $33.03 | 213200 |
| 2022-04-11 | 32.66 | $33.15 | 115200 |
| 2022-04-08 | 32.52 | $32.76 | 110600 |
| 2022-04-07 | 32.37 | $32.82 | 130611 |
| 2022-04-06 | 32.23 | $33.13 | 137100 |
| 2022-04-05 | 32.10 | $32.63 | 116900 |
| 2022-04-04 | 31.94 | $34.03 | 117700 |
| 2022-04-01 | 31.70 | $33.76 | 134100 |
| 2022-03-31 | 31.55 | $33.43 | 105248 |
| 2022-03-30 | 31.46 | $33.65 | 108800 |
| 2022-03-29 | 31.37 | $34.09 | 144900 |
| 2022-03-28 | 31.24 | $33.51 | 138142 |
| 2022-03-25 | 31.19 | $32.74 | 117500 |
| 2022-03-24 | 31.20 | $32.27 | 166500 |
| 2022-03-23 | 31.22 | $31.80 | 120416 |
| 2022-03-22 | 31.31 | $32.19 | 128500 |
| 2022-03-21 | 31.40 | $31.39 | 155900 |
| 2022-03-18 | 31.54 | $31.59 | 174148 |
| 2022-03-17 | 31.66 | $31.90 | 117749 |
| 2022-03-16 | 31.78 | $31.73 | 134800 |
| 2022-03-15 | 31.89 | $30.68 | 184700 |
| 2022-03-14 | 32.03 | $30.33 | 259521 |
| 2022-03-11 | 32.21 | $29.78 | 138830 |
| 2022-03-10 | 32.39 | $30.05 | 169000 |
| 2022-03-09 | 32.54 | $30.35 | 162900 |
| 2022-03-08 | 32.68 | $29.44 | 210100 |
| 2022-03-07 | 32.87 | $29.41 | 170212 |
| 2022-03-04 | 33.04 | $30.69 | 138700 |
| 2022-03-03 | 33.12 | $31.60 | 145124 |
| 2022-03-02 | 33.18 | $31.84 | 141225 |
| 2022-03-01 | 33.21 | $31.52 | 208200 |
| 2022-02-28 | 33.24 | $32.42 | 132300 |
| 2022-02-25 | 33.20 | $33.11 | 124616 |
| 2022-02-24 | 33.13 | $32.59 | 190600 |
| 2022-02-23 | 33.09 | $33.61 | 66900 |
| 2022-02-22 | 33.01 | $34.04 | 112035 |
| 2022-02-18 | 32.91 | $34.03 | 113716 |
| 2022-02-17 | 32.84 | $34.02 | 122500 |
| 2022-02-16 | 32.77 | $34.32 | 89300 |
| 2022-02-15 | 32.71 | $34.01 | 102519 |
| 2022-02-14 | 32.63 | $33.46 | 106316 |
| 2022-02-11 | 32.63 | $33.93 | 133713 |
| 2022-02-10 | 32.60 | $33.27 | 273800 |
| 2022-02-09 | 32.62 | $33.14 | 236000 |
| 2022-02-08 | 32.63 | $33.19 | 217800 |
| 2022-02-07 | 32.60 | $33.16 | 166600 |
| 2022-02-04 | 32.53 | $32.89 | 159100 |
| 2022-02-03 | 32.45 | $32.27 | 116824 |
| 2022-02-02 | 32.39 | $32.72 | 159238 |
| 2022-02-01 | 32.34 | $32.49 | 141520 |
| 2022-01-31 | 32.28 | $32.09 | 109800 |
| 2022-01-28 | 32.22 | $31.59 | 164900 |
| 2022-01-27 | 32.19 | $31.72 | 189200 |
| 2022-01-26 | 32.19 | $31.91 | 169406 |
| 2022-01-25 | 32.19 | $31.94 | 212149 |
| 2022-01-24 | 32.20 | $32.00 | 193430 |
| 2022-01-21 | 32.20 | $32.69 | 156828 |
| 2022-01-20 | 32.16 | $32.61 | 141401 |
| 2022-01-19 | 32.12 | $33.17 | 194900 |
| 2022-01-18 | 32.03 | $32.43 | 319435 |
| 2022-01-14 | 32.01 | $33.38 | 364910 |
| 2022-01-13 | 31.92 | $33.32 | 209618 |
| 2022-01-12 | 31.82 | $33.74 | 168401 |
| 2022-01-11 | 31.69 | $33.38 | 361923 |
| 2022-01-10 | 31.56 | $32.45 | 162700 |
| 2022-01-07 | 31.51 | $31.87 | 150232 |
| 2022-01-06 | 31.51 | $31.27 | 123832 |
| 2022-01-05 | 31.55 | $31.02 | 118400 |
| 2022-01-04 | 31.59 | $31.63 | 145314 |
| 2022-01-03 | 31.58 | $31.45 | 101700 |
| 2021-12-31 | 31.56 | $30.91 | 95009 |
| 2021-12-30 | 31.55 | $30.88 | 122803 |
| 2021-12-29 | 31.49 | $31.79 | 80638 |
| 2021-12-28 | 31.35 | $31.95 | 84600 |
| 2021-12-27 | 31.27 | $32.02 | 65148 |
| 2021-12-23 | 31.17 | $31.98 | 62449 |
| 2021-12-22 | 31.16 | $31.93 | 95829 |
| 2021-12-21 | 31.13 | $31.74 | 149900 |
| 2021-12-20 | 31.12 | $31.54 | 270500 |
| 2021-12-17 | 31.10 | $31.91 | 263947 |
| 2021-12-16 | 31.06 | $31.54 | 171724 |
| 2021-12-15 | 31.06 | $31.37 | 120700 |
| 2021-12-14 | 31.10 | $31.18 | 190226 |
| 2021-12-13 | 31.13 | $30.79 | 157200 |
| 2021-12-10 | 31.17 | $31.42 | 142800 |
| 2021-12-09 | 31.17 | $31.84 | 102111 |
| 2021-12-08 | 31.17 | $32.07 | 72300 |
| 2021-12-07 | 31.15 | $31.87 | 97400 |
| 2021-12-06 | 31.14 | $31.51 | 119700 |
| 2021-12-03 | 31.14 | $30.99 | 147800 |
| 2021-12-02 | 31.18 | $30.74 | 151235 |
| 2021-12-01 | 31.24 | $29.52 | 136346 |
| 2021-11-30 | 31.38 | $29.14 | 193200 |
| 2021-11-29 | 31.56 | $30.28 | 125242 |
| 2021-11-26 | 31.66 | $30.08 | 71400 |
| 2021-11-24 | 31.81 | $31.70 | 73300 |
| 2021-11-23 | 31.90 | $31.39 | 68821 |
| 2021-11-22 | 32.06 | $31.47 | 115100 |
| 2021-11-19 | 32.22 | $31.11 | 75700 |
| 2021-11-18 | 32.37 | $31.18 | 67544 |
| 2021-11-17 | 32.52 | $31.45 | 105800 |
| 2021-11-16 | 32.65 | $32.19 | 137000 |
| 2021-11-15 | 32.72 | $31.76 | 44000 |
| 2021-11-12 | 32.80 | $31.74 | 70425 |
| 2021-11-11 | 32.87 | $31.46 | 73009 |
| 2021-11-10 | 32.94 | $31.74 | 138700 |
| 2021-11-09 | 32.99 | $31.61 | 89600 |
| 2021-11-08 | 33.02 | $31.77 | 52500 |
| 2021-11-05 | 33.07 | $31.54 | 65100 |
| 2021-11-04 | 33.13 | $31.69 | 76800 |
| 2021-11-03 | 33.22 | $31.99 | 101200 |
| 2021-11-02 | 33.28 | $32.35 | 65600 |
| 2021-11-01 | 33.34 | $32.68 | 122500 |
| 2021-10-29 | 33.38 | $32.32 | 108000 |
| 2021-10-28 | 33.46 | $33.05 | 50200 |
| 2021-10-27 | 33.49 | $33.46 | 80900 |
| 2021-10-26 | 33.49 | $34.67 | 57000 |
| 2021-10-25 | 33.44 | $34.64 | 68518 |
| 2021-10-22 | 33.40 | $34.06 | 108800 |
| 2021-10-21 | 33.36 | $34.15 | 52200 |
| 2021-10-20 | 33.31 | $34.09 | 83304 |
| 2021-10-19 | 33.21 | $33.65 | 61039 |
| 2021-10-18 | 33.11 | $33.27 | 69512 |
| 2021-10-15 | 33.04 | $33.22 | 102137 |
| 2021-10-14 | 32.99 | $32.91 | 97700 |
| 2021-10-13 | 32.99 | $32.68 | 112400 |
| 2021-10-12 | 33.02 | $32.24 | 84731 |
| 2021-10-11 | 33.07 | $32.66 | 79716 |
| 2021-10-08 | 33.08 | $32.82 | 80336 |
| 2021-10-07 | 33.06 | $33.47 | 75500 |
| 2021-10-06 | 33.04 | $33.15 | 92134 |
| 2021-10-05 | 33.03 | $33.52 | 75821 |
| 2021-10-04 | 33.00 | $33.63 | 75530 |
| 2021-10-01 | 33.00 | $33.77 | 54800 |
| 2021-09-30 | 32.97 | $33.67 | 93600 |
| 2021-09-29 | 32.97 | $33.52 | 75329 |
| 2021-09-28 | 32.96 | $33.77 | 102443 |
| 2021-09-27 | 32.91 | $33.67 | 107800 |
| 2021-09-24 | 32.92 | $33.29 | 130330 |
| 2021-09-23 | 32.92 | $33.14 | 113100 |
| 2021-09-22 | 32.94 | $32.17 | 80200 |
| 2021-09-21 | 32.99 | $31.66 | 63335 |
| 2021-09-20 | 33.04 | $31.76 | 109300 |
| 2021-09-17 | 33.05 | $32.28 | 141019 |
| 2021-09-16 | 33.05 | $32.86 | 70715 |
| 2021-09-15 | 33.06 | $33.36 | 104900 |
| 2021-09-14 | 33.04 | $33.13 | 102128 |
| 2021-09-13 | 33.06 | $32.94 | 77800 |
| 2021-09-10 | 33.10 | $32.40 | 101402 |
| 2021-09-09 | 33.18 | $33.12 | 121600 |
| 2021-09-08 | 33.23 | $32.95 | 57321 |
| 2021-09-07 | 33.28 | $32.98 | 87203 |
| 2021-09-03 | 33.34 | $33.46 | 66000 |
| 2021-09-02 | 33.36 | $33.36 | 97222 |
| 2021-09-01 | 33.39 | $33.63 | 82800 |
| 2021-08-31 | 33.41 | $33.25 | 79605 |
| 2021-08-30 | 33.44 | $32.70 | 69800 |
| 2021-08-27 | 33.47 | $34.01 | 127000 |
| 2021-08-26 | 33.46 | $33.31 | 84600 |
| 2021-08-25 | 33.53 | $33.47 | 50000 |
| 2021-08-24 | 33.57 | $33.25 | 60707 |
| 2021-08-23 | 33.57 | $32.55 | 168500 |
| 2021-08-20 | 33.59 | $32.05 | 255344 |
| 2021-08-19 | 33.65 | $32.27 | 123705 |
| 2021-08-18 | 33.69 | $33.05 | 77000 |
| 2021-08-17 | 33.69 | $32.91 | 57700 |
| 2021-08-16 | 33.70 | $33.54 | 54724 |
| 2021-08-13 | 33.66 | $33.72 | 73220 |
| 2021-08-12 | 33.65 | $34.06 | 73523 |
| 2021-08-11 | 33.65 | $34.13 | 57800 |
| 2021-08-10 | 33.63 | $33.91 | 105844 |
| 2021-08-09 | 33.65 | $34.10 | 42700 |
| 2021-08-06 | 33.66 | $33.97 | 65403 |
| 2021-08-05 | 33.66 | $34.00 | 33800 |
| 2021-08-04 | 33.63 | $33.99 | 52500 |
| 2021-08-03 | 33.64 | $33.85 | 64627 |
| 2021-08-02 | 33.70 | $33.26 | 86807 |
| 2021-07-30 | 33.81 | $33.71 | 79300 |
| 2021-07-29 | 33.91 | $34.80 | 89200 |
| 2021-07-28 | 33.96 | $34.29 | 106649 |
| 2021-07-27 | 34.06 | $33.17 | 69800 |
| 2021-07-26 | 34.24 | $33.08 | 54342 |
| 2021-07-23 | 34.43 | $33.11 | 80000 |
| 2021-07-22 | 34.60 | $33.20 | 94127 |
| 2021-07-21 | 34.72 | $33.09 | 167300 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
69.02
2026-07-17
Close Price
$70.76
Vol: 154600
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
24.70
Average
37.13
Maximum
69.02
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 69.02 | $70.76 | 154600 |
| 2026-07-16 | 68.83 | $71.55 | 173800 |
| 2026-07-15 | 68.55 | $71.42 | 237900 |
| 2026-07-14 | 68.25 | $71.27 | 418313 |
| 2026-07-13 | 67.93 | $72.98 | 206943 |
| 2026-07-10 | 67.40 | $73.28 | 150000 |
| 2026-07-09 | 66.78 | $70.58 | 367900 |
| 2026-07-08 | 66.38 | $71.85 | 240032 |
| 2026-07-07 | 65.80 | $71.34 | 174000 |
| 2026-07-06 | 65.22 | $70.49 | 285726 |
| 2026-07-02 | 64.66 | $66.88 | 271200 |
| 2026-07-01 | 64.43 | $62.52 | 322600 |
| 2026-06-30 | 64.63 | $63.25 | 315640 |
| 2026-06-29 | 64.77 | $62.88 | 279000 |
| 2026-06-26 | 64.97 | $60.28 | 303900 |
| 2026-06-25 | 65.47 | $61.99 | 524749 |
| 2026-06-24 | 65.83 | $62.52 | 380700 |
| 2026-06-23 | 66.18 | $65.30 | 306500 |
| 2026-06-22 | 66.27 | $66.16 | 490304 |
| 2026-06-18 | 66.29 | $66.65 | 267451 |
| 2026-06-17 | 66.25 | $67.59 | 325800 |
| 2026-06-16 | 66.11 | $71.08 | 188015 |
| 2026-06-15 | 65.58 | $69.75 | 399700 |
| 2026-06-12 | 65.15 | $67.30 | 142800 |
| 2026-06-11 | 64.92 | $65.58 | 301040 |
| 2026-06-10 | 64.85 | $64.27 | 251739 |
| 2026-06-09 | 64.91 | $65.99 | 410227 |
| 2026-06-08 | 64.80 | $63.91 | 277700 |
| 2026-06-05 | 64.89 | $67.17 | 472262 |
| 2026-06-04 | 64.65 | $66.07 | 252400 |
| 2026-06-03 | 64.50 | $63.97 | 261943 |
| 2026-06-02 | 64.56 | $64.92 | 186259 |
| 2026-06-01 | 64.52 | $62.33 | 252116 |
| 2026-05-29 | 64.75 | $63.09 | 358609 |
| 2026-05-28 | 64.92 | $63.01 | 331400 |
| 2026-05-27 | 65.12 | $63.80 | 261300 |
| 2026-05-26 | 65.26 | $64.55 | 167600 |
| 2026-05-22 | 65.34 | $64.31 | 150811 |
| 2026-05-21 | 65.45 | $64.08 | 202100 |
| 2026-05-20 | 65.59 | $64.22 | 233200 |
| 2026-05-19 | 65.73 | $63.18 | 238442 |
| 2026-05-18 | 66.00 | $63.62 | 347853 |
| 2026-05-15 | 66.25 | $64.13 | 172300 |
| 2026-05-14 | 66.48 | $65.37 | 197600 |
| 2026-05-13 | 66.60 | $64.26 | 342433 |
| 2026-05-12 | 66.84 | $65.69 | 269300 |
| 2026-05-11 | 66.96 | $66.65 | 285212 |
| 2026-05-08 | 66.99 | $68.54 | 207000 |
| 2026-05-07 | 66.83 | $67.77 | 206000 |
| 2026-05-06 | 66.73 | $68.51 | 205100 |
| 2026-05-05 | 66.55 | $67.89 | 190107 |
| 2026-05-04 | 66.41 | $66.25 | 156700 |
| 2026-05-01 | 66.42 | $68.35 | 111700 |
| 2026-04-30 | 66.22 | $68.84 | 162700 |
| 2026-04-29 | 65.94 | $66.61 | 231900 |
| 2026-04-28 | 65.87 | $66.90 | 190628 |
| 2026-04-27 | 65.76 | $66.79 | 164300 |
| 2026-04-24 | 65.66 | $66.38 | 215709 |
| 2026-04-23 | 65.58 | $66.73 | 428735 |
| 2026-04-22 | 65.46 | $65.57 | 514027 |
| 2026-04-21 | 65.45 | $66.59 | 178600 |
| 2026-04-20 | 65.33 | $68.20 | 142027 |
| 2026-04-17 | 65.02 | $69.11 | 133340 |
| 2026-04-16 | 64.59 | $67.32 | 236804 |
| 2026-04-15 | 64.31 | $66.08 | 630300 |
| 2026-04-14 | 64.12 | $68.28 | 235500 |
| 2026-04-13 | 63.68 | $67.91 | 259500 |
| 2026-04-10 | 63.24 | $67.31 | 170643 |
| 2026-04-09 | 62.81 | $66.64 | 153528 |
| 2026-04-08 | 62.41 | $66.41 | 250748 |
| 2026-04-07 | 61.98 | $62.55 | 218100 |
| 2026-04-06 | 61.92 | $62.76 | 160138 |
| 2026-04-02 | 61.84 | $62.16 | 164330 |
| 2026-04-01 | 61.80 | $62.50 | 221300 |
| 2026-03-31 | 61.73 | $61.32 | 398700 |
| 2026-03-30 | 61.77 | $59.66 | 234127 |
| 2026-03-27 | 61.99 | $60.83 | 280900 |
| 2026-03-26 | 62.12 | $60.92 | 438500 |
| 2026-03-25 | 62.24 | $61.74 | 340312 |
| 2026-03-24 | 62.30 | $61.19 | 502200 |
| 2026-03-23 | 62.41 | $62.15 | 310500 |
| 2026-03-20 | 62.44 | $61.72 | 533200 |
| 2026-03-19 | 62.52 | $62.67 | 458800 |
| 2026-03-18 | 62.50 | $60.82 | 397940 |
| 2026-03-17 | 62.68 | $61.20 | 274359 |
| 2026-03-16 | 62.83 | $60.46 | 342200 |
| 2026-03-13 | 63.08 | $58.79 | 505300 |
| 2026-03-12 | 63.53 | $59.23 | 386600 |
| 2026-03-11 | 63.99 | $60.66 | 217000 |
| 2026-03-10 | 64.34 | $60.94 | 331339 |
| 2026-03-09 | 64.69 | $61.57 | 337223 |
| 2026-03-06 | 65.02 | $59.73 | 513249 |
| 2026-03-05 | 65.58 | $60.87 | 894057 |
| 2026-03-04 | 66.08 | $64.06 | 583138 |
| 2026-03-03 | 66.29 | $63.77 | 359650 |
| 2026-03-02 | 66.55 | $65.50 | 641100 |
| 2026-02-27 | 66.66 | $66.81 | 283300 |
| 2026-02-26 | 66.65 | $69.54 | 244319 |
| 2026-02-25 | 66.34 | $70.81 | 265362 |
| 2026-02-24 | 65.87 | $70.43 | 233200 |
| 2026-02-23 | 65.40 | $69.92 | 153134 |
| 2026-02-20 | 64.92 | $71.72 | 236603 |
| 2026-02-19 | 64.20 | $69.59 | 220440 |
| 2026-02-18 | 63.64 | $69.90 | 208533 |
| 2026-02-17 | 62.98 | $69.24 | 175400 |
| 2026-02-13 | 62.32 | $69.83 | 453700 |
| 2026-02-12 | 61.53 | $69.78 | 550007 |
| 2026-02-11 | 60.66 | $68.25 | 385446 |
| 2026-02-10 | 59.86 | $66.70 | 279800 |
| 2026-02-09 | 59.14 | $64.65 | 219900 |
| 2026-02-06 | 58.56 | $65.16 | 271013 |
| 2026-02-05 | 57.86 | $61.79 | 323700 |
| 2026-02-04 | 57.45 | $60.55 | 265626 |
| 2026-02-03 | 57.12 | $60.42 | 314300 |
| 2026-02-02 | 56.78 | $58.55 | 191522 |
| 2026-01-30 | 56.59 | $58.33 | 151600 |
| 2026-01-29 | 56.41 | $59.62 | 147127 |
| 2026-01-28 | 56.07 | $58.91 | 239900 |
| 2026-01-27 | 55.77 | $60.74 | 262300 |
| 2026-01-26 | 55.25 | $57.92 | 179911 |
| 2026-01-23 | 54.97 | $58.25 | 155576 |
| 2026-01-22 | 54.62 | $57.08 | 266700 |
| 2026-01-21 | 54.36 | $57.29 | 453754 |
| 2026-01-20 | 54.05 | $55.64 | 384709 |
| 2026-01-16 | 53.89 | $53.85 | 887020 |
| 2026-01-15 | 53.89 | $54.10 | 120600 |
| 2026-01-14 | 53.87 | $54.69 | 126400 |
| 2026-01-13 | 53.78 | $53.20 | 112832 |
| 2026-01-12 | 53.84 | $53.59 | 125445 |
| 2026-01-09 | 53.87 | $53.94 | 161449 |
| 2026-01-08 | 53.86 | $53.11 | 88319 |
| 2026-01-07 | 53.94 | $54.22 | 134609 |
| 2026-01-06 | 53.91 | $55.44 | 141000 |
| 2026-01-05 | 53.75 | $55.66 | 382400 |
| 2026-01-02 | 53.55 | $54.02 | 211412 |
| 2025-12-31 | 53.50 | $53.63 | 65736 |
| 2025-12-30 | 53.49 | $53.83 | 101000 |
| 2025-12-29 | 53.45 | $54.31 | 120450 |
| 2025-12-26 | 53.36 | $53.96 | 127201 |
| 2025-12-24 | 53.30 | $54.14 | 75145 |
| 2025-12-23 | 53.21 | $52.58 | 201718 |
| 2025-12-22 | 53.27 | $53.42 | 112020 |
| 2025-12-19 | 53.26 | $53.31 | 263521 |
| 2025-12-18 | 53.25 | $52.49 | 164900 |
| 2025-12-17 | 53.33 | $52.04 | 138000 |
| 2025-12-16 | 53.47 | $52.12 | 224003 |
| 2025-12-15 | 53.61 | $53.39 | 135200 |
| 2025-12-12 | 53.64 | $53.08 | 256200 |
| 2025-12-11 | 53.69 | $53.06 | 171800 |
| 2025-12-10 | 53.76 | $53.45 | 156200 |
| 2025-12-09 | 53.79 | $53.59 | 103800 |
| 2025-12-08 | 53.82 | $53.38 | 145409 |
| 2025-12-05 | 53.86 | $54.25 | 123100 |
| 2025-12-04 | 53.82 | $53.82 | 145300 |
| 2025-12-03 | 53.82 | $55.24 | 185909 |
| 2025-12-02 | 53.67 | $56.13 | 257816 |
| 2025-12-01 | 53.41 | $54.74 | 183536 |
| 2025-11-28 | 53.27 | $54.09 | 130200 |
| 2025-11-26 | 53.19 | $54.49 | 195402 |
| 2025-11-25 | 53.05 | $53.87 | 267900 |
| 2025-11-24 | 52.96 | $53.40 | 336909 |
| 2025-11-21 | 52.92 | $52.77 | 191124 |
| 2025-11-20 | 52.93 | $51.70 | 259300 |
| 2025-11-19 | 53.06 | $52.65 | 139324 |
| 2025-11-18 | 53.11 | $52.93 | 124180 |
| 2025-11-17 | 53.12 | $53.15 | 116500 |
| 2025-11-14 | 53.12 | $54.97 | 96211 |
| 2025-11-13 | 52.93 | $54.41 | 147349 |
| 2025-11-12 | 52.77 | $54.83 | 301308 |
| 2025-11-11 | 52.55 | $53.70 | 168100 |
| 2025-11-10 | 52.43 | $54.68 | 156314 |
| 2025-11-07 | 52.20 | $53.25 | 183200 |
| 2025-11-06 | 52.09 | $55.06 | 210848 |
| 2025-11-05 | 51.77 | $52.93 | 195533 |
| 2025-11-04 | 51.65 | $53.04 | 229584 |
| 2025-11-03 | 51.51 | $52.42 | 195600 |
| 2025-10-31 | 51.41 | $51.69 | 162600 |
| 2025-10-30 | 51.38 | $51.42 | 409923 |
| 2025-10-29 | 51.37 | $52.65 | 461333 |
| 2025-10-28 | 51.24 | $52.67 | 250500 |
| 2025-10-27 | 51.09 | $52.54 | 225087 |
| 2025-10-24 | 50.94 | $51.59 | 149600 |
| 2025-10-23 | 50.87 | $51.50 | 237621 |
| 2025-10-22 | 50.80 | $52.12 | 416556 |
| 2025-10-21 | 50.66 | $52.12 | 258300 |
| 2025-10-20 | 50.51 | $52.93 | 242334 |
| 2025-10-17 | 50.26 | $52.37 | 267538 |
| 2025-10-16 | 50.03 | $51.57 | 311397 |
| 2025-10-15 | 49.87 | $50.62 | 281918 |
| 2025-10-14 | 49.79 | $48.94 | 354000 |
| 2025-10-13 | 49.88 | $49.66 | 201821 |
| 2025-10-10 | 49.91 | $49.33 | 677700 |
| 2025-10-09 | 49.97 | $51.32 | 477884 |
| 2025-10-08 | 49.82 | $51.27 | 382902 |
| 2025-10-07 | 49.67 | $50.12 | 251533 |
| 2025-10-06 | 49.62 | $50.50 | 107400 |
| 2025-10-03 | 49.53 | $50.64 | 108534 |
| 2025-10-02 | 49.42 | $50.24 | 167700 |
| 2025-10-01 | 49.33 | $50.49 | 122244 |
| 2025-09-30 | 49.21 | $50.37 | 133500 |
| 2025-09-29 | 49.08 | $50.27 | 134042 |
| 2025-09-26 | 48.96 | $48.93 | 100600 |
| 2025-09-25 | 48.96 | $48.88 | 192541 |
| 2025-09-24 | 48.97 | $48.71 | 417700 |
| 2025-09-23 | 49.00 | $49.74 | 170642 |
| 2025-09-22 | 48.92 | $49.91 | 160246 |
| 2025-09-19 | 48.82 | $49.64 | 209300 |
| 2025-09-18 | 48.73 | $49.27 | 237049 |
| 2025-09-17 | 48.67 | $50.01 | 450700 |
| 2025-09-16 | 48.53 | $50.52 | 388329 |
| 2025-09-15 | 48.32 | $49.89 | 355900 |
| 2025-09-12 | 48.16 | $49.37 | 192526 |
| 2025-09-11 | 48.03 | $48.85 | 182400 |
| 2025-09-10 | 47.94 | $48.87 | 246425 |
| 2025-09-09 | 47.85 | $47.38 | 190705 |
| 2025-09-08 | 47.89 | $46.99 | 234236 |
| 2025-09-05 | 47.99 | $46.81 | 211300 |
| 2025-09-04 | 48.11 | $46.90 | 178709 |
| 2025-09-03 | 48.24 | $47.79 | 144312 |
| 2025-09-02 | 48.29 | $46.87 | 181600 |
| 2025-08-29 | 48.44 | $47.23 | 194500 |
| 2025-08-28 | 48.57 | $48.04 | 95600 |
| 2025-08-27 | 48.62 | $47.39 | 118100 |
| 2025-08-26 | 48.75 | $47.23 | 150300 |
| 2025-08-25 | 48.91 | $47.79 | 125005 |
| 2025-08-22 | 49.03 | $48.98 | 98820 |
| 2025-08-21 | 49.03 | $48.11 | 87732 |
| 2025-08-20 | 49.13 | $48.18 | 129118 |
| 2025-08-19 | 49.23 | $48.24 | 203230 |
| 2025-08-18 | 49.34 | $48.74 | 114316 |
| 2025-08-15 | 49.40 | $49.92 | 129900 |
| 2025-08-14 | 49.34 | $49.94 | 115600 |
| 2025-08-13 | 49.28 | $50.44 | 136049 |
| 2025-08-12 | 49.16 | $50.96 | 99000 |
| 2025-08-11 | 48.97 | $49.77 | 147800 |
| 2025-08-08 | 48.88 | $50.15 | 116536 |
| 2025-08-07 | 48.75 | $49.90 | 103052 |
| 2025-08-06 | 48.63 | $49.74 | 89132 |
| 2025-08-05 | 48.51 | $48.87 | 216800 |
| 2025-08-04 | 48.47 | $48.16 | 176922 |
| 2025-08-01 | 48.51 | $47.27 | 259817 |
| 2025-07-31 | 48.64 | $48.70 | 183400 |
| 2025-07-30 | 48.63 | $49.18 | 151938 |
| 2025-07-29 | 48.57 | $49.13 | 190300 |
| 2025-07-28 | 48.52 | $48.26 | 229685 |
| 2025-07-25 | 48.54 | $50.91 | 174500 |
| 2025-07-24 | 48.29 | $50.32 | 328632 |
| 2025-07-23 | 48.08 | $49.76 | 153302 |
| 2025-07-22 | 47.90 | $49.08 | 243841 |
| 2025-07-21 | 47.78 | $49.72 | 128544 |
| 2025-07-18 | 47.57 | $49.29 | 126500 |
| 2025-07-17 | 47.39 | $49.97 | 138400 |
| 2025-07-16 | 47.12 | $49.68 | 430920 |
| 2025-07-15 | 46.85 | $50.32 | 336200 |
| 2025-07-14 | 46.49 | $51.26 | 703200 |
| 2025-07-11 | 45.99 | $49.59 | 335315 |
| 2025-07-10 | 45.61 | $50.22 | 399917 |
| 2025-07-09 | 45.12 | $49.38 | 331431 |
| 2025-07-08 | 44.67 | $50.40 | 513392 |
| 2025-07-07 | 44.07 | $46.36 | 441828 |
| 2025-07-03 | 43.83 | $46.29 | 143613 |
| 2025-07-02 | 43.57 | $45.56 | 113600 |
| 2025-07-01 | 43.36 | $45.65 | 144600 |
| 2025-06-30 | 43.12 | $45.18 | 137046 |
| 2025-06-27 | 42.90 | $44.32 | 157800 |
| 2025-06-26 | 42.75 | $44.16 | 139500 |
| 2025-06-25 | 42.60 | $44.40 | 188109 |
| 2025-06-24 | 42.41 | $44.40 | 325648 |
| 2025-06-23 | 42.20 | $43.18 | 271245 |
| 2025-06-20 | 42.10 | $43.21 | 270838 |
| 2025-06-18 | 41.99 | $43.05 | 169400 |
| 2025-06-17 | 41.87 | $43.49 | 100000 |
| 2025-06-16 | 41.70 | $44.49 | 123818 |
| 2025-06-13 | 41.41 | $43.38 | 92719 |
| 2025-06-12 | 41.20 | $43.61 | 129200 |
| 2025-06-11 | 40.95 | $43.49 | 125538 |
| 2025-06-10 | 40.68 | $44.13 | 155130 |
| 2025-06-09 | 40.32 | $44.28 | 312545 |
| 2025-06-06 | 39.90 | $42.90 | 148400 |
| 2025-06-05 | 39.59 | $42.87 | 233049 |
| 2025-06-04 | 39.24 | $43.30 | 270600 |
| 2025-06-03 | 38.81 | $40.56 | 113900 |
| 2025-06-02 | 38.63 | $40.52 | 193200 |
| 2025-05-30 | 38.43 | $41.46 | 217408 |
| 2025-05-29 | 38.11 | $41.54 | 179624 |
| 2025-05-28 | 37.75 | $40.88 | 132836 |
| 2025-05-27 | 37.42 | $40.95 | 168447 |
| 2025-05-23 | 37.05 | $39.90 | 236600 |
| 2025-05-22 | 36.75 | $38.92 | 203400 |
| 2025-05-21 | 36.52 | $38.80 | 266793 |
| 2025-05-20 | 36.28 | $38.51 | 118500 |
| 2025-05-19 | 36.04 | $38.07 | 244542 |
| 2025-05-16 | 35.83 | $37.27 | 116422 |
| 2025-05-15 | 35.68 | $37.34 | 104503 |
| 2025-05-14 | 35.50 | $37.07 | 214000 |
| 2025-05-13 | 35.34 | $36.72 | 166200 |
| 2025-05-12 | 35.19 | $36.75 | 179616 |
| 2025-05-09 | 35.03 | $36.20 | 95500 |
| 2025-05-08 | 34.91 | $36.02 | 153322 |
| 2025-05-07 | 34.79 | $36.33 | 168700 |
| 2025-05-06 | 34.63 | $36.64 | 107453 |
| 2025-05-05 | 34.42 | $36.81 | 128200 |
| 2025-05-02 | 34.16 | $36.69 | 185600 |
| 2025-05-01 | 33.90 | $35.46 | 265639 |
| 2025-04-30 | 33.73 | $35.98 | 188831 |
| 2025-04-29 | 33.50 | $35.40 | 147737 |
| 2025-04-28 | 33.30 | $34.73 | 161200 |
| 2025-04-25 | 33.14 | $34.64 | 213300 |
| 2025-04-24 | 32.99 | $34.59 | 154700 |
| 2025-04-23 | 32.82 | $34.62 | 135700 |
| 2025-04-22 | 32.63 | $34.42 | 145041 |
| 2025-04-21 | 32.44 | $33.94 | 298000 |
| 2025-04-17 | 32.28 | $33.35 | 180100 |
| 2025-04-16 | 32.17 | $33.56 | 200700 |
| 2025-04-15 | 32.02 | $33.22 | 211000 |
| 2025-04-14 | 31.90 | $32.45 | 270000 |
| 2025-04-11 | 31.84 | $32.46 | 256500 |
| 2025-04-10 | 31.77 | $30.73 | 272800 |
| 2025-04-09 | 31.88 | $31.42 | 369915 |
| 2025-04-08 | 31.93 | $29.04 | 417600 |
| 2025-04-07 | 32.24 | $30.73 | 394400 |
| 2025-04-04 | 32.40 | $30.85 | 365300 |
| 2025-04-03 | 32.56 | $31.97 | 206344 |
| 2025-04-02 | 32.62 | $33.27 | 196710 |
| 2025-04-01 | 32.55 | $32.56 | 183800 |
| 2025-03-31 | 32.55 | $32.08 | 300032 |
| 2025-03-28 | 32.60 | $31.87 | 211327 |
| 2025-03-27 | 32.68 | $32.78 | 168310 |
| 2025-03-26 | 32.67 | $32.92 | 170016 |
| 2025-03-25 | 32.64 | $33.46 | 156100 |
| 2025-03-24 | 32.55 | $33.32 | 205116 |
| 2025-03-21 | 32.47 | $32.58 | 201509 |
| 2025-03-20 | 32.46 | $32.49 | 186700 |
| 2025-03-19 | 32.46 | $32.82 | 353900 |
| 2025-03-18 | 32.42 | $32.34 | 247131 |
| 2025-03-17 | 32.43 | $32.59 | 195847 |
| 2025-03-14 | 32.41 | $31.95 | 211338 |
| 2025-03-13 | 32.46 | $31.63 | 155800 |
| 2025-03-12 | 32.55 | $31.41 | 236800 |
| 2025-03-11 | 32.67 | $31.04 | 373835 |
| 2025-03-10 | 32.84 | $31.29 | 373406 |
| 2025-03-07 | 33.00 | $31.76 | 509443 |
| 2025-03-06 | 33.13 | $32.19 | 289500 |
| 2025-03-05 | 33.23 | $31.75 | 586620 |
| 2025-03-04 | 33.39 | $31.80 | 369145 |
| 2025-03-03 | 33.55 | $31.82 | 368800 |
| 2025-02-28 | 33.74 | $31.95 | 260200 |
| 2025-02-27 | 33.93 | $32.88 | 628900 |
| 2025-02-26 | 34.04 | $33.44 | 265800 |
| 2025-02-25 | 34.10 | $32.86 | 353600 |
| 2025-02-24 | 34.23 | $33.20 | 360000 |
| 2025-02-21 | 34.34 | $33.63 | 595515 |
| 2025-02-20 | 34.41 | $34.16 | 558812 |
| 2025-02-19 | 34.44 | $33.92 | 365400 |
| 2025-02-18 | 34.49 | $34.34 | 771100 |
| 2025-02-14 | 34.51 | $33.85 | 649830 |
| 2025-02-13 | 34.58 | $34.04 | 331441 |
| 2025-02-12 | 34.63 | $33.94 | 247629 |
| 2025-02-11 | 34.71 | $34.16 | 144100 |
| 2025-02-10 | 34.76 | $34.36 | 218607 |
| 2025-02-07 | 34.81 | $33.71 | 144146 |
| 2025-02-06 | 34.92 | $34.56 | 150717 |
| 2025-02-05 | 34.96 | $35.18 | 135200 |
| 2025-02-04 | 34.94 | $35.32 | 101600 |
| 2025-02-03 | 34.90 | $34.48 | 187427 |
| 2025-01-31 | 34.94 | $35.02 | 199127 |
| 2025-01-30 | 34.93 | $35.51 | 137543 |
| 2025-01-29 | 34.87 | $35.31 | 107031 |
| 2025-01-28 | 34.83 | $35.37 | 181000 |
| 2025-01-27 | 34.77 | $35.22 | 254536 |
| 2025-01-24 | 34.72 | $35.16 | 152219 |
| 2025-01-23 | 34.68 | $35.34 | 139344 |
| 2025-01-22 | 34.61 | $35.22 | 246132 |
| 2025-01-21 | 34.54 | $35.49 | 212623 |
| 2025-01-17 | 34.44 | $34.54 | 279900 |
| 2025-01-16 | 34.43 | $34.90 | 313506 |
| 2025-01-15 | 34.38 | $35.32 | 118936 |
| 2025-01-14 | 34.28 | $34.41 | 272795 |
| 2025-01-13 | 34.27 | $34.51 | 163010 |
| 2025-01-10 | 34.24 | $33.62 | 210000 |
| 2025-01-08 | 34.31 | $33.68 | 141600 |
| 2025-01-07 | 34.38 | $33.65 | 156922 |
| 2025-01-06 | 34.45 | $33.67 | 116200 |
| 2025-01-03 | 34.54 | $33.28 | 137100 |
| 2025-01-02 | 34.67 | $32.71 | 222749 |
| 2024-12-31 | 34.87 | $32.88 | 143500 |
| 2024-12-30 | 35.08 | $32.87 | 179254 |
| 2024-12-27 | 35.32 | $33.18 | 241403 |
| 2024-12-26 | 35.54 | $33.66 | 183830 |
| 2024-12-24 | 35.74 | $34.26 | 62910 |
| 2024-12-23 | 35.90 | $34.12 | 149900 |
| 2024-12-20 | 36.08 | $33.84 | 290300 |
| 2024-12-19 | 36.32 | $33.73 | 235124 |
| 2024-12-18 | 36.59 | $33.97 | 316044 |
| 2024-12-17 | 36.87 | $34.14 | 253333 |
| 2024-12-16 | 37.15 | $34.62 | 193549 |
| 2024-12-13 | 37.42 | $34.93 | 260700 |
| 2024-12-12 | 37.68 | $35.40 | 186100 |
| 2024-12-11 | 37.92 | $35.88 | 198122 |
| 2024-12-10 | 38.14 | $35.25 | 222400 |
| 2024-12-09 | 38.44 | $35.69 | 142600 |
| 2024-12-06 | 38.73 | $36.16 | 200124 |
| 2024-12-05 | 39.00 | $35.64 | 282906 |
| 2024-12-04 | 39.36 | $38.03 | 214635 |
| 2024-12-03 | 39.50 | $38.68 | 349324 |
| 2024-12-02 | 39.58 | $38.86 | 162325 |
| 2024-11-29 | 39.66 | $38.58 | 147200 |
| 2024-11-27 | 39.77 | $40.26 | 228736 |
| 2024-11-26 | 39.72 | $39.31 | 181439 |
| 2024-11-25 | 39.76 | $40.04 | 84822 |
| 2024-11-22 | 39.74 | $39.75 | 84800 |
| 2024-11-21 | 39.73 | $39.66 | 59319 |
| 2024-11-20 | 39.74 | $39.58 | 129900 |
| 2024-11-19 | 39.76 | $38.57 | 118100 |
| 2024-11-18 | 39.88 | $38.18 | 171300 |
| 2024-11-15 | 40.06 | $38.21 | 170311 |
| 2024-11-14 | 40.26 | $39.69 | 165947 |
| 2024-11-13 | 40.32 | $39.58 | 95241 |
| 2024-11-12 | 40.40 | $39.38 | 71300 |
| 2024-11-11 | 40.50 | $40.24 | 62835 |
| 2024-11-08 | 40.53 | $40.55 | 105105 |
| 2024-11-07 | 40.53 | $41.29 | 132740 |
| 2024-11-06 | 40.45 | $39.98 | 396248 |
| 2024-11-05 | 40.50 | $39.66 | 54600 |
| 2024-11-04 | 40.58 | $39.24 | 99508 |
| 2024-11-01 | 40.73 | $39.10 | 118206 |
| 2024-10-31 | 40.90 | $37.82 | 270903 |
| 2024-10-30 | 41.22 | $39.33 | 156300 |
| 2024-10-29 | 41.42 | $40.86 | 177600 |
| 2024-10-28 | 41.48 | $40.47 | 103700 |
| 2024-10-25 | 41.59 | $41.32 | 143644 |
| 2024-10-24 | 41.61 | $40.82 | 61000 |
| 2024-10-23 | 41.70 | $40.89 | 67421 |
| 2024-10-22 | 41.78 | $40.85 | 81449 |
| 2024-10-21 | 41.88 | $40.42 | 103230 |
| 2024-10-18 | 42.03 | $41.51 | 87816 |
| 2024-10-17 | 42.09 | $41.56 | 171826 |
| 2024-10-16 | 42.14 | $41.83 | 110447 |
| 2024-10-15 | 42.18 | $41.87 | 117036 |
| 2024-10-14 | 42.21 | $43.20 | 148713 |
| 2024-10-11 | 42.11 | $42.60 | 574300 |
| 2024-10-10 | 42.05 | $42.08 | 118411 |
| 2024-10-09 | 42.05 | $41.59 | 202711 |
| 2024-10-08 | 42.10 | $41.51 | 207839 |
| 2024-10-07 | 42.16 | $41.43 | 109832 |
| 2024-10-04 | 42.24 | $41.35 | 108200 |
| 2024-10-03 | 42.33 | $41.65 | 41314 |
| 2024-10-02 | 42.40 | $42.26 | 93848 |
| 2024-10-01 | 42.42 | $41.71 | 122821 |
| 2024-09-30 | 42.49 | $42.37 | 110900 |
| 2024-09-27 | 42.51 | $43.57 | 208300 |
| 2024-09-26 | 42.40 | $44.78 | 319800 |
| 2024-09-25 | 42.15 | $40.74 | 480400 |
| 2024-09-24 | 42.29 | $42.73 | 99300 |
| 2024-09-23 | 42.25 | $42.21 | 128300 |
| 2024-09-20 | 42.25 | $41.89 | 257746 |
| 2024-09-19 | 42.29 | $43.42 | 70244 |
| 2024-09-18 | 42.17 | $42.62 | 83300 |
| 2024-09-17 | 42.12 | $42.64 | 56700 |
| 2024-09-16 | 42.07 | $42.84 | 86441 |
| 2024-09-13 | 41.99 | $42.21 | 87133 |
| 2024-09-12 | 41.96 | $40.52 | 119200 |
| 2024-09-11 | 42.12 | $40.24 | 166200 |
| 2024-09-10 | 42.31 | $41.86 | 83900 |
| 2024-09-09 | 42.36 | $42.29 | 74344 |
| 2024-09-06 | 42.37 | $42.00 | 167900 |
| 2024-09-05 | 42.41 | $42.43 | 99402 |
| 2024-09-04 | 42.40 | $41.97 | 69600 |
| 2024-09-03 | 42.45 | $42.03 | 80500 |
| 2024-08-30 | 42.49 | $42.45 | 129600 |
| 2024-08-29 | 42.50 | $43.23 | 117700 |
| 2024-08-28 | 42.42 | $43.18 | 125239 |
| 2024-08-27 | 42.34 | $44.95 | 71300 |
| 2024-08-26 | 42.07 | $45.71 | 68000 |
| 2024-08-23 | 41.68 | $45.52 | 135600 |
| 2024-08-22 | 41.28 | $43.49 | 72500 |
| 2024-08-21 | 41.05 | $43.89 | 190522 |
| 2024-08-20 | 40.75 | $43.76 | 94100 |
| 2024-08-19 | 40.43 | $43.25 | 96600 |
| 2024-08-16 | 40.13 | $41.36 | 146223 |
| 2024-08-15 | 40.00 | $41.23 | 170335 |
| 2024-08-14 | 39.87 | $40.89 | 294442 |
| 2024-08-13 | 39.77 | $41.13 | 95500 |
| 2024-08-12 | 39.62 | $39.34 | 69100 |
| 2024-08-09 | 39.65 | $39.82 | 105000 |
| 2024-08-08 | 39.64 | $39.98 | 90400 |
| 2024-08-07 | 39.60 | $38.81 | 120200 |
| 2024-08-06 | 39.68 | $39.15 | 122439 |
| 2024-08-05 | 39.74 | $39.53 | 120748 |
| 2024-08-02 | 39.76 | $40.96 | 93200 |
| 2024-08-01 | 39.64 | $43.17 | 153806 |
| 2024-07-31 | 39.26 | $43.33 | 95900 |
| 2024-07-30 | 38.84 | $42.90 | 113900 |
| 2024-07-29 | 38.41 | $43.28 | 174200 |
| 2024-07-26 | 37.90 | $41.90 | 132512 |
| 2024-07-25 | 37.47 | $38.81 | 129601 |
| 2024-07-24 | 37.33 | $38.54 | 93106 |
| 2024-07-23 | 37.21 | $39.33 | 61439 |
| 2024-07-22 | 36.98 | $39.30 | 91900 |
| 2024-07-19 | 36.74 | $37.67 | 76229 |
| 2024-07-18 | 36.64 | $37.95 | 101900 |
| 2024-07-17 | 36.50 | $38.36 | 127541 |
| 2024-07-16 | 36.31 | $38.09 | 107919 |
| 2024-07-15 | 36.12 | $37.13 | 63029 |
| 2024-07-12 | 36.02 | $37.65 | 122342 |
| 2024-07-11 | 35.84 | $37.75 | 77604 |
| 2024-07-10 | 35.64 | $37.17 | 143700 |
| 2024-07-09 | 35.48 | $37.20 | 143000 |
| 2024-07-08 | 35.30 | $37.62 | 102111 |
| 2024-07-05 | 35.06 | $38.31 | 157738 |
| 2024-07-03 | 34.71 | $37.18 | 124900 |
| 2024-07-02 | 34.45 | $36.08 | 105604 |
| 2024-07-01 | 34.28 | $34.61 | 70000 |
| 2024-06-28 | 34.25 | $34.81 | 87200 |
| 2024-06-27 | 34.19 | $34.27 | 110201 |
| 2024-06-26 | 34.18 | $34.14 | 131209 |
| 2024-06-25 | 34.19 | $34.21 | 100200 |
| 2024-06-24 | 34.18 | $34.73 | 126245 |
| 2024-06-21 | 34.13 | $33.93 | 128748 |
| 2024-06-20 | 34.15 | $34.43 | 129740 |
| 2024-06-18 | 34.12 | $33.58 | 103700 |
| 2024-06-17 | 34.17 | $33.88 | 76300 |
| 2024-06-14 | 34.20 | $34.00 | 78200 |
| 2024-06-13 | 34.23 | $34.14 | 138800 |
| 2024-06-12 | 34.23 | $35.20 | 112600 |
| 2024-06-11 | 34.13 | $33.54 | 80200 |
| 2024-06-10 | 34.20 | $33.95 | 112933 |
| 2024-06-07 | 34.22 | $34.04 | 100044 |
| 2024-06-06 | 34.24 | $33.60 | 60900 |
| 2024-06-05 | 34.31 | $33.63 | 67049 |
| 2024-06-04 | 34.38 | $33.21 | 98000 |
| 2024-06-03 | 34.50 | $34.35 | 80638 |
| 2024-05-31 | 34.52 | $34.40 | 94600 |
| 2024-05-30 | 34.53 | $33.97 | 115828 |
| 2024-05-29 | 34.59 | $33.77 | 79809 |
| 2024-05-28 | 34.68 | $34.32 | 108500 |
| 2024-05-24 | 34.71 | $35.00 | 83435 |
| 2024-05-23 | 34.68 | $34.58 | 126542 |
| 2024-05-22 | 34.69 | $35.07 | 82138 |
| 2024-05-21 | 34.65 | $36.12 | 128800 |
| 2024-05-20 | 34.50 | $36.11 | 149900 |
| 2024-05-17 | 34.33 | $35.56 | 48526 |
| 2024-05-16 | 34.20 | $35.66 | 41848 |
| 2024-05-15 | 34.05 | $35.64 | 77300 |
| 2024-05-14 | 33.88 | $35.20 | 51606 |
| 2024-05-13 | 33.74 | $35.06 | 53316 |
| 2024-05-10 | 33.60 | $34.99 | 90500 |
| 2024-05-09 | 33.46 | $34.38 | 99300 |
| 2024-05-08 | 33.36 | $34.80 | 66035 |
| 2024-05-07 | 33.21 | $33.93 | 84900 |
| 2024-05-06 | 33.13 | $34.86 | 55136 |
| 2024-05-03 | 32.95 | $34.50 | 74639 |
| 2024-05-02 | 32.79 | $33.62 | 77935 |
| 2024-05-01 | 32.70 | $33.72 | 43626 |
| 2024-04-30 | 32.59 | $33.75 | 84942 |
| 2024-04-29 | 32.47 | $34.28 | 98100 |
| 2024-04-26 | 32.28 | $34.16 | 139217 |
| 2024-04-25 | 32.08 | $31.85 | 95000 |
| 2024-04-24 | 32.10 | $31.62 | 151716 |
| 2024-04-23 | 32.15 | $32.43 | 240100 |
| 2024-04-22 | 32.13 | $32.22 | 164144 |
| 2024-04-19 | 32.12 | $30.49 | 59007 |
| 2024-04-18 | 32.29 | $30.30 | 121636 |
| 2024-04-17 | 32.50 | $29.33 | 101600 |
| 2024-04-16 | 32.83 | $29.48 | 145717 |
| 2024-04-15 | 33.18 | $29.98 | 89479 |
| 2024-04-12 | 33.52 | $30.00 | 179527 |
| 2024-04-11 | 33.89 | $31.80 | 240712 |
| 2024-04-10 | 34.11 | $31.80 | 440300 |
| 2024-04-09 | 34.35 | $32.80 | 277900 |
| 2024-04-08 | 34.52 | $33.19 | 162800 |
| 2024-04-05 | 34.66 | $33.00 | 105149 |
| 2024-04-04 | 34.83 | $33.00 | 152800 |
| 2024-04-03 | 35.02 | $32.79 | 142215 |
| 2024-04-02 | 35.26 | $33.35 | 116917 |
| 2024-04-01 | 35.46 | $33.64 | 158027 |
| 2024-03-28 | 35.65 | $35.49 | 197113 |
| 2024-03-27 | 35.67 | $35.39 | 361538 |
| 2024-03-26 | 35.70 | $36.21 | 244200 |
| 2024-03-25 | 35.64 | $37.94 | 84400 |
| 2024-03-22 | 35.40 | $37.47 | 96646 |
| 2024-03-21 | 35.18 | $37.62 | 231508 |
| 2024-03-20 | 34.92 | $37.15 | 87352 |
| 2024-03-19 | 34.69 | $36.30 | 145922 |
| 2024-03-18 | 34.52 | $36.76 | 152204 |
| 2024-03-15 | 34.29 | $37.38 | 166920 |
| 2024-03-14 | 33.96 | $37.74 | 176500 |
| 2024-03-13 | 33.56 | $36.14 | 108907 |
| 2024-03-12 | 33.29 | $34.90 | 86500 |
| 2024-03-11 | 33.12 | $35.03 | 58745 |
| 2024-03-08 | 32.92 | $35.09 | 111700 |
| 2024-03-07 | 32.69 | $34.81 | 98502 |
| 2024-03-06 | 32.47 | $34.00 | 184900 |
| 2024-03-05 | 32.31 | $33.48 | 124900 |
| 2024-03-04 | 32.18 | $33.59 | 81418 |
| 2024-03-01 | 32.04 | $32.61 | 124700 |
| 2024-02-29 | 31.97 | $32.58 | 89344 |
| 2024-02-28 | 31.91 | $32.00 | 78900 |
| 2024-02-27 | 31.90 | $31.55 | 54900 |
| 2024-02-26 | 31.94 | $31.15 | 95300 |
| 2024-02-23 | 32.02 | $32.68 | 52046 |
| 2024-02-22 | 31.95 | $32.19 | 78639 |
| 2024-02-21 | 31.93 | $32.47 | 61200 |
| 2024-02-20 | 31.87 | $32.52 | 137339 |
| 2024-02-16 | 31.80 | $33.25 | 65400 |
| 2024-02-15 | 31.65 | $32.69 | 110441 |
| 2024-02-14 | 31.54 | $33.07 | 70000 |
| 2024-02-13 | 31.38 | $32.73 | 102010 |
| 2024-02-12 | 31.24 | $33.46 | 94530 |
| 2024-02-09 | 31.00 | $33.15 | 64000 |
| 2024-02-08 | 30.78 | $32.94 | 118800 |
| 2024-02-07 | 30.55 | $32.35 | 92300 |
| 2024-02-06 | 30.36 | $31.85 | 178604 |
| 2024-02-05 | 30.20 | $32.44 | 282300 |
| 2024-02-02 | 29.97 | $33.85 | 299600 |
| 2024-02-01 | 29.56 | $32.41 | 407900 |
| 2024-01-31 | 29.26 | $30.69 | 238393 |
| 2024-01-30 | 29.11 | $30.38 | 145800 |
| 2024-01-29 | 28.97 | $30.53 | 101100 |
| 2024-01-26 | 28.81 | $29.99 | 90000 |
| 2024-01-25 | 28.68 | $29.59 | 89200 |
| 2024-01-24 | 28.59 | $29.92 | 221430 |
| 2024-01-23 | 28.45 | $29.01 | 172942 |
| 2024-01-22 | 28.39 | $27.95 | 128531 |
| 2024-01-19 | 28.43 | $27.87 | 107100 |
| 2024-01-18 | 28.49 | $27.49 | 133949 |
| 2024-01-17 | 28.60 | $27.23 | 145300 |
| 2024-01-16 | 28.74 | $27.67 | 253439 |
| 2024-01-12 | 28.86 | $27.99 | 74314 |
| 2024-01-11 | 28.95 | $28.53 | 127442 |
| 2024-01-10 | 28.99 | $27.98 | 79900 |
| 2024-01-09 | 29.10 | $28.19 | 222039 |
| 2024-01-08 | 29.19 | $28.48 | 135600 |
| 2024-01-05 | 29.27 | $28.24 | 191331 |
| 2024-01-04 | 29.38 | $28.52 | 126400 |
| 2024-01-03 | 29.47 | $29.13 | 173000 |
| 2024-01-02 | 29.50 | $29.96 | 132788 |
| 2023-12-29 | 29.45 | $30.78 | 60400 |
| 2023-12-28 | 29.31 | $31.12 | 109600 |
| 2023-12-27 | 29.12 | $30.24 | 51500 |
| 2023-12-26 | 29.01 | $30.26 | 52200 |
| 2023-12-22 | 28.87 | $30.29 | 79010 |
| 2023-12-21 | 28.73 | $30.09 | 131205 |
| 2023-12-20 | 28.58 | $29.85 | 92600 |
| 2023-12-19 | 28.45 | $29.74 | 101200 |
| 2023-12-18 | 28.31 | $29.56 | 435937 |
| 2023-12-15 | 28.18 | $29.35 | 169800 |
| 2023-12-14 | 28.06 | $29.33 | 142500 |
| 2023-12-13 | 27.92 | $28.82 | 121124 |
| 2023-12-12 | 27.83 | $28.04 | 128627 |
| 2023-12-11 | 27.81 | $27.87 | 161200 |
| 2023-12-08 | 27.80 | $28.03 | 95800 |
| 2023-12-07 | 27.78 | $27.92 | 136015 |
| 2023-12-06 | 27.76 | $28.03 | 105501 |
| 2023-12-05 | 27.73 | $27.95 | 73800 |
| 2023-12-04 | 27.71 | $27.95 | 94000 |
| 2023-12-01 | 27.69 | $28.38 | 85201 |
| 2023-11-30 | 27.61 | $28.40 | 65700 |
| 2023-11-29 | 27.53 | $28.25 | 82100 |
| 2023-11-28 | 27.45 | $28.52 | 116300 |
| 2023-11-27 | 27.34 | $28.09 | 86219 |
| 2023-11-24 | 27.26 | $28.20 | 40806 |
| 2023-11-22 | 27.16 | $28.24 | 58911 |
| 2023-11-21 | 27.05 | $28.23 | 97700 |
| 2023-11-20 | 26.93 | $28.07 | 93018 |
| 2023-11-17 | 26.81 | $27.92 | 99135 |
| 2023-11-16 | 26.69 | $27.86 | 128000 |
| 2023-11-15 | 26.56 | $27.73 | 88900 |
| 2023-11-14 | 26.44 | $27.61 | 184300 |
| 2023-11-13 | 26.32 | $26.38 | 209717 |
| 2023-11-10 | 26.31 | $26.71 | 96041 |
| 2023-11-09 | 26.27 | $26.25 | 120703 |
| 2023-11-08 | 26.27 | $26.37 | 115300 |
| 2023-11-07 | 26.26 | $26.71 | 86740 |
| 2023-11-06 | 26.22 | $27.34 | 129813 |
| 2023-11-03 | 26.10 | $26.91 | 109500 |
| 2023-11-02 | 26.01 | $26.12 | 250400 |
| 2023-11-01 | 26.00 | $25.60 | 301206 |
| 2023-10-31 | 26.04 | $25.49 | 211800 |
| 2023-10-30 | 26.10 | $25.29 | 123512 |
| 2023-10-27 | 26.19 | $25.13 | 121100 |
| 2023-10-26 | 26.30 | $25.86 | 97111 |
| 2023-10-25 | 26.34 | $25.99 | 86300 |
| 2023-10-24 | 26.38 | $25.98 | 86700 |
| 2023-10-23 | 26.42 | $25.86 | 99509 |
| 2023-10-20 | 26.48 | $26.31 | 116014 |
| 2023-10-19 | 26.50 | $26.38 | 83200 |
| 2023-10-18 | 26.51 | $26.59 | 125700 |
| 2023-10-17 | 26.50 | $26.16 | 130947 |
| 2023-10-16 | 26.54 | $26.44 | 82328 |
| 2023-10-13 | 26.55 | $26.07 | 95600 |
| 2023-10-12 | 26.60 | $26.18 | 169900 |
| 2023-10-11 | 26.64 | $26.56 | 100700 |
| 2023-10-10 | 26.65 | $26.72 | 81434 |
| 2023-10-09 | 26.64 | $26.43 | 77726 |
| 2023-10-06 | 26.67 | $26.49 | 135800 |
| 2023-10-05 | 26.69 | $25.50 | 144022 |
| 2023-10-04 | 26.81 | $25.73 | 180800 |
| 2023-10-03 | 26.92 | $25.66 | 176800 |
| 2023-10-02 | 27.06 | $26.02 | 117911 |
| 2023-09-29 | 27.17 | $26.49 | 104937 |
| 2023-09-28 | 27.24 | $26.51 | 96000 |
| 2023-09-27 | 27.31 | $26.36 | 122522 |
| 2023-09-26 | 27.41 | $26.29 | 171600 |
| 2023-09-25 | 27.53 | $27.57 | 141526 |
| 2023-09-22 | 27.53 | $27.87 | 161202 |
| 2023-09-21 | 27.49 | $27.78 | 129939 |
| 2023-09-20 | 27.46 | $28.38 | 62500 |
| 2023-09-19 | 27.37 | $28.27 | 102407 |
| 2023-09-18 | 27.27 | $28.47 | 73100 |
| 2023-09-15 | 27.14 | $28.49 | 98542 |
| 2023-09-14 | 27.00 | $27.79 | 119637 |
| 2023-09-13 | 26.92 | $27.75 | 145915 |
| 2023-09-12 | 26.83 | $27.31 | 65236 |
| 2023-09-11 | 26.78 | $27.61 | 118300 |
| 2023-09-08 | 26.69 | $26.81 | 180615 |
| 2023-09-07 | 26.68 | $26.63 | 106630 |
| 2023-09-06 | 26.69 | $26.72 | 79800 |
| 2023-09-05 | 26.68 | $26.68 | 88700 |
| 2023-09-01 | 26.68 | $27.04 | 72231 |
| 2023-08-31 | 26.65 | $26.90 | 95800 |
| 2023-08-30 | 26.62 | $26.90 | 79300 |
| 2023-08-29 | 26.59 | $27.24 | 69300 |
| 2023-08-28 | 26.52 | $27.02 | 69200 |
| 2023-08-25 | 26.47 | $26.74 | 97600 |
| 2023-08-24 | 26.44 | $26.44 | 97100 |
| 2023-08-23 | 26.44 | $26.57 | 74134 |
| 2023-08-22 | 26.43 | $26.02 | 92800 |
| 2023-08-21 | 26.47 | $26.24 | 85200 |
| 2023-08-18 | 26.50 | $26.01 | 104437 |
| 2023-08-17 | 26.55 | $25.94 | 144800 |
| 2023-08-16 | 26.61 | $25.63 | 126900 |
| 2023-08-15 | 26.72 | $25.89 | 97934 |
| 2023-08-14 | 26.80 | $26.20 | 111400 |
| 2023-08-11 | 26.87 | $26.29 | 149400 |
| 2023-08-10 | 26.93 | $26.70 | 218900 |
| 2023-08-09 | 26.95 | $26.85 | 105510 |
| 2023-08-08 | 26.96 | $27.14 | 92500 |
| 2023-08-07 | 26.94 | $27.46 | 101630 |
| 2023-08-04 | 26.89 | $27.01 | 116643 |
| 2023-08-03 | 26.88 | $26.99 | 104842 |
| 2023-08-02 | 26.86 | $27.27 | 119422 |
| 2023-08-01 | 26.82 | $27.91 | 105600 |
| 2023-07-31 | 26.71 | $27.61 | 105700 |
| 2023-07-28 | 26.61 | $27.62 | 75900 |
| 2023-07-27 | 26.51 | $27.48 | 143835 |
| 2023-07-26 | 26.40 | $26.52 | 207622 |
| 2023-07-25 | 26.39 | $25.89 | 138700 |
| 2023-07-24 | 26.44 | $26.25 | 139441 |
| 2023-07-21 | 26.46 | $26.39 | 159047 |
| 2023-07-20 | 26.47 | $26.57 | 224400 |
| 2023-07-19 | 26.46 | $26.67 | 177605 |
| 2023-07-18 | 26.44 | $26.91 | 150800 |
| 2023-07-17 | 26.39 | $27.09 | 86316 |
| 2023-07-14 | 26.32 | $26.84 | 145000 |
| 2023-07-13 | 26.26 | $26.60 | 133500 |
| 2023-07-12 | 26.22 | $26.44 | 97900 |
| 2023-07-11 | 26.20 | $25.86 | 148200 |
| 2023-07-10 | 26.24 | $25.22 | 163600 |
| 2023-07-07 | 26.35 | $25.50 | 276638 |
| 2023-07-06 | 26.43 | $25.13 | 103500 |
| 2023-07-05 | 26.57 | $25.89 | 146200 |
| 2023-07-03 | 26.64 | $26.70 | 88309 |
| 2023-06-30 | 26.64 | $26.06 | 77429 |
| 2023-06-29 | 26.70 | $25.85 | 112744 |
| 2023-06-28 | 26.79 | $26.34 | 81400 |
| 2023-06-27 | 26.83 | $26.81 | 111739 |
| 2023-06-26 | 26.84 | $26.62 | 90900 |
| 2023-06-23 | 26.86 | $26.05 | 79105 |
| 2023-06-22 | 26.95 | $26.48 | 128000 |
| 2023-06-21 | 26.99 | $26.43 | 112400 |
| 2023-06-20 | 27.05 | $26.71 | 125939 |
| 2023-06-16 | 27.09 | $27.33 | 96400 |
| 2023-06-15 | 27.07 | $27.53 | 72118 |
| 2023-06-14 | 27.02 | $27.43 | 92027 |
| 2023-06-13 | 26.97 | $27.62 | 103400 |
| 2023-06-12 | 26.90 | $27.46 | 106400 |
| 2023-06-09 | 26.85 | $27.74 | 73300 |
| 2023-06-08 | 26.75 | $27.40 | 120039 |
| 2023-06-07 | 26.68 | $27.12 | 209100 |
| 2023-06-06 | 26.64 | $27.46 | 142100 |
| 2023-06-05 | 26.55 | $26.99 | 117065 |
| 2023-06-02 | 26.50 | $27.32 | 103717 |
| 2023-06-01 | 26.42 | $26.56 | 97200 |
| 2023-05-31 | 26.40 | $26.25 | 125005 |
| 2023-05-30 | 26.42 | $26.60 | 135309 |
| 2023-05-26 | 26.40 | $26.33 | 76300 |
| 2023-05-25 | 26.41 | $26.23 | 116700 |
| 2023-05-24 | 26.43 | $26.50 | 90600 |
| 2023-05-23 | 26.42 | $26.52 | 91900 |
| 2023-05-22 | 26.41 | $26.84 | 87700 |
| 2023-05-19 | 26.36 | $26.40 | 81232 |
| 2023-05-18 | 26.36 | $26.18 | 98900 |
| 2023-05-17 | 26.38 | $26.20 | 153102 |
| 2023-05-16 | 26.40 | $25.69 | 134900 |
| 2023-05-15 | 26.47 | $26.30 | 162647 |
| 2023-05-12 | 26.49 | $25.83 | 99900 |
| 2023-05-11 | 26.56 | $26.51 | 108438 |
| 2023-05-10 | 26.57 | $26.37 | 109500 |
| 2023-05-09 | 26.59 | $26.80 | 104213 |
| 2023-05-08 | 26.56 | $26.99 | 108900 |
| 2023-05-05 | 26.52 | $26.94 | 172042 |
| 2023-05-04 | 26.48 | $26.23 | 119600 |
| 2023-05-03 | 26.50 | $25.99 | 255015 |
| 2023-05-02 | 26.56 | $26.10 | 191400 |
| 2023-05-01 | 26.60 | $25.93 | 119709 |
| 2023-04-28 | 26.67 | $26.26 | 126000 |
| 2023-04-27 | 26.72 | $26.36 | 125600 |
| 2023-04-26 | 26.76 | $26.22 | 155000 |
| 2023-04-25 | 26.81 | $26.22 | 140810 |
| 2023-04-24 | 26.87 | $26.56 | 74500 |
| 2023-04-21 | 26.91 | $26.74 | 68100 |
| 2023-04-20 | 26.92 | $27.00 | 111000 |
| 2023-04-19 | 26.92 | $26.84 | 89710 |
| 2023-04-18 | 26.92 | $26.83 | 107000 |
| 2023-04-17 | 26.93 | $26.94 | 187253 |
| 2023-04-14 | 26.93 | $27.11 | 208700 |
| 2023-04-13 | 26.92 | $26.94 | 132919 |
| 2023-04-12 | 26.91 | $26.14 | 188824 |
| 2023-04-11 | 26.99 | $26.36 | 208300 |
| 2023-04-10 | 27.06 | $26.25 | 86600 |
| 2023-04-06 | 27.15 | $26.18 | 142539 |
| 2023-04-05 | 27.25 | $26.60 | 100000 |
| 2023-04-04 | 27.32 | $26.67 | 197700 |
| 2023-04-03 | 27.38 | $26.66 | 198500 |
| 2023-03-31 | 27.46 | $26.94 | 206800 |
| 2023-03-30 | 27.52 | $27.04 | 96102 |
| 2023-03-29 | 27.57 | $27.70 | 156039 |
| 2023-03-28 | 27.55 | $27.44 | 185610 |
| 2023-03-27 | 27.56 | $26.79 | 138216 |
| 2023-03-24 | 27.64 | $26.55 | 270500 |
| 2023-03-23 | 27.76 | $27.18 | 352600 |
| 2023-03-22 | 27.82 | $26.90 | 169500 |
| 2023-03-21 | 27.92 | $27.00 | 135649 |
| 2023-03-20 | 28.01 | $26.68 | 241239 |
| 2023-03-17 | 28.15 | $25.59 | 381824 |
| 2023-03-16 | 28.42 | $26.43 | 422547 |
| 2023-03-15 | 28.63 | $26.33 | 243131 |
| 2023-03-14 | 28.88 | $27.00 | 373500 |
| 2023-03-13 | 29.08 | $26.88 | 191784 |
| 2023-03-10 | 29.31 | $26.86 | 125700 |
| 2023-03-09 | 29.56 | $27.15 | 141100 |
| 2023-03-08 | 29.82 | $28.03 | 98837 |
| 2023-03-07 | 30.01 | $27.72 | 102547 |
| 2023-03-06 | 30.25 | $28.57 | 115200 |
| 2023-03-03 | 30.42 | $28.76 | 98700 |
| 2023-03-02 | 30.60 | $28.41 | 165400 |
| 2023-03-01 | 30.83 | $29.74 | 130500 |
| 2023-02-28 | 30.94 | $29.27 | 98400 |
| 2023-02-27 | 31.12 | $29.23 | 71100 |
| 2023-02-24 | 31.32 | $29.33 | 97900 |
| 2023-02-23 | 31.53 | $29.77 | 99945 |
| 2023-02-22 | 31.71 | $29.53 | 102210 |
| 2023-02-21 | 31.94 | $29.70 | 89507 |
| 2023-02-17 | 32.18 | $29.89 | 148012 |
| 2023-02-16 | 32.42 | $29.44 | 107442 |
| 2023-02-15 | 32.73 | $29.91 | 179700 |
| 2023-02-14 | 33.03 | $31.31 | 180910 |
| 2023-02-13 | 33.21 | $32.46 | 180108 |
| 2023-02-10 | 33.29 | $32.60 | 100352 |
| 2023-02-09 | 33.36 | $31.70 | 240300 |
| 2023-02-08 | 33.54 | $32.93 | 93800 |
| 2023-02-07 | 33.60 | $32.79 | 169826 |
| 2023-02-06 | 33.68 | $32.63 | 163527 |
| 2023-02-03 | 33.80 | $33.53 | 128700 |
| 2023-02-02 | 33.82 | $33.88 | 165400 |
| 2023-02-01 | 33.82 | $35.09 | 108513 |
| 2023-01-31 | 33.68 | $34.02 | 180228 |
| 2023-01-30 | 33.65 | $35.30 | 154000 |
| 2023-01-27 | 33.48 | $36.22 | 96200 |
| 2023-01-26 | 33.19 | $36.62 | 66414 |
| 2023-01-25 | 32.82 | $35.88 | 121215 |
| 2023-01-24 | 32.50 | $35.27 | 73416 |
| 2023-01-23 | 32.21 | $35.36 | 88144 |
| 2023-01-20 | 31.88 | $35.08 | 116800 |
| 2023-01-19 | 31.54 | $34.48 | 78600 |
| 2023-01-18 | 31.23 | $34.32 | 167900 |
| 2023-01-17 | 30.91 | $34.97 | 194209 |
| 2023-01-13 | 30.48 | $33.29 | 101116 |
| 2023-01-12 | 30.19 | $32.59 | 63440 |
| 2023-01-11 | 29.93 | $32.17 | 60500 |
| 2023-01-10 | 29.70 | $32.83 | 102300 |
| 2023-01-09 | 29.37 | $32.28 | 103800 |
| 2023-01-06 | 29.06 | $32.21 | 149800 |
| 2023-01-05 | 28.73 | $30.55 | 144200 |
| 2023-01-04 | 28.54 | $28.83 | 163713 |
| 2023-01-03 | 28.51 | $27.48 | 122900 |
| 2022-12-30 | 28.62 | $27.93 | 69300 |
| 2022-12-29 | 28.69 | $28.13 | 82000 |
| 2022-12-28 | 28.75 | $28.64 | 85800 |
| 2022-12-27 | 28.76 | $29.51 | 56342 |
| 2022-12-23 | 28.68 | $29.28 | 68500 |
| 2022-12-22 | 28.62 | $29.16 | 83824 |
| 2022-12-21 | 28.56 | $29.45 | 135435 |
| 2022-12-20 | 28.47 | $29.44 | 120526 |
| 2022-12-19 | 28.36 | $28.69 | 123100 |
| 2022-12-16 | 28.33 | $28.33 | 78600 |
| 2022-12-15 | 28.33 | $28.17 | 76423 |
| 2022-12-14 | 28.35 | $29.08 | 110300 |
| 2022-12-13 | 28.27 | $29.60 | 121600 |
| 2022-12-12 | 28.13 | $29.67 | 175106 |
| 2022-12-09 | 27.97 | $29.07 | 96235 |
| 2022-12-08 | 27.85 | $28.46 | 95100 |
| 2022-12-07 | 27.79 | $28.24 | 109500 |
| 2022-12-06 | 27.74 | $28.62 | 101440 |
| 2022-12-05 | 27.65 | $28.92 | 137112 |
| 2022-12-02 | 27.51 | $29.15 | 100500 |
| 2022-12-01 | 27.34 | $29.16 | 102901 |
| 2022-11-30 | 27.15 | $29.02 | 273700 |
| 2022-11-29 | 26.95 | $28.19 | 178000 |
| 2022-11-28 | 26.82 | $27.21 | 183200 |
| 2022-11-25 | 26.78 | $27.69 | 143944 |
| 2022-11-23 | 26.69 | $27.41 | 91103 |
| 2022-11-22 | 26.61 | $27.24 | 103030 |
| 2022-11-21 | 26.54 | $27.00 | 86546 |
| 2022-11-18 | 26.49 | $27.08 | 84529 |
| 2022-11-17 | 26.43 | $26.85 | 110300 |
| 2022-11-16 | 26.39 | $27.28 | 101500 |
| 2022-11-15 | 26.30 | $27.86 | 149321 |
| 2022-11-14 | 26.13 | $27.87 | 200600 |
| 2022-11-11 | 25.95 | $28.01 | 152600 |
| 2022-11-10 | 25.73 | $27.92 | 194000 |
| 2022-11-09 | 25.50 | $26.68 | 129519 |
| 2022-11-08 | 25.38 | $26.49 | 236505 |
| 2022-11-07 | 25.26 | $26.20 | 183200 |
| 2022-11-04 | 25.16 | $25.78 | 146332 |
| 2022-11-03 | 25.09 | $24.79 | 150300 |
| 2022-11-02 | 25.13 | $24.96 | 190647 |
| 2022-11-01 | 25.14 | $25.60 | 140900 |
| 2022-10-31 | 25.09 | $25.29 | 173533 |
| 2022-10-28 | 25.07 | $25.79 | 345104 |
| 2022-10-27 | 25.00 | $25.00 | 196928 |
| 2022-10-26 | 25.00 | $24.73 | 196400 |
| 2022-10-25 | 25.03 | $25.02 | 383404 |
| 2022-10-24 | 25.03 | $24.87 | 198903 |
| 2022-10-21 | 25.04 | $25.69 | 194940 |
| 2022-10-20 | 24.98 | $25.31 | 263100 |
| 2022-10-19 | 24.94 | $25.58 | 131300 |
| 2022-10-18 | 24.87 | $25.77 | 169223 |
| 2022-10-17 | 24.78 | $25.48 | 178946 |
| 2022-10-14 | 24.71 | $24.60 | 216200 |
| 2022-10-13 | 24.72 | $24.91 | 257500 |
| 2022-10-12 | 24.70 | $24.26 | 176712 |
| 2022-10-11 | 24.74 | $24.11 | 135645 |
| 2022-10-10 | 24.81 | $24.40 | 169724 |
| 2022-10-07 | 24.85 | $24.61 | 162941 |
| 2022-10-06 | 24.88 | $24.46 | 156422 |
| 2022-10-05 | 24.92 | $24.63 | 157841 |
| 2022-10-04 | 24.95 | $24.79 | 205700 |
| 2022-10-03 | 24.97 | $23.59 | 261500 |
| 2022-09-30 | 25.11 | $23.00 | 238400 |
| 2022-09-29 | 25.34 | $23.75 | 264006 |
| 2022-09-28 | 25.50 | $24.07 | 192800 |
| 2022-09-27 | 25.65 | $24.01 | 275915 |
| 2022-09-26 | 25.83 | $24.47 | 264800 |
| 2022-09-23 | 25.97 | $25.37 | 197916 |
| 2022-09-22 | 26.03 | $25.67 | 175400 |
| 2022-09-21 | 26.07 | $25.76 | 201400 |
| 2022-09-20 | 26.10 | $26.16 | 344900 |
| 2022-09-19 | 26.10 | $26.26 | 195500 |
| 2022-09-16 | 26.08 | $25.87 | 240800 |
| 2022-09-15 | 26.10 | $25.43 | 170000 |
| 2022-09-14 | 26.17 | $25.40 | 171600 |
| 2022-09-13 | 26.26 | $25.48 | 297900 |
| 2022-09-12 | 26.34 | $26.05 | 165000 |
| 2022-09-09 | 26.37 | $25.90 | 162739 |
| 2022-09-08 | 26.42 | $25.52 | 204800 |
| 2022-09-07 | 26.51 | $25.40 | 200800 |
| 2022-09-06 | 26.63 | $25.23 | 195700 |
| 2022-09-02 | 26.78 | $25.61 | 205000 |
| 2022-09-01 | 26.90 | $25.65 | 267200 |
| 2022-08-31 | 27.03 | $26.71 | 328900 |
| 2022-08-30 | 27.06 | $26.37 | 166124 |
| 2022-08-29 | 27.14 | $26.40 | 184217 |
| 2022-08-26 | 27.21 | $26.90 | 122300 |
| 2022-08-25 | 27.25 | $27.52 | 108100 |
| 2022-08-24 | 27.22 | $26.98 | 178600 |
| 2022-08-23 | 27.24 | $26.56 | 197917 |
| 2022-08-22 | 27.31 | $26.36 | 133000 |
| 2022-08-19 | 27.41 | $26.64 | 126300 |
| 2022-08-18 | 27.50 | $26.87 | 134426 |
| 2022-08-17 | 27.56 | $27.32 | 107908 |
| 2022-08-16 | 27.59 | $27.66 | 107900 |
| 2022-08-15 | 27.58 | $27.77 | 101300 |
| 2022-08-12 | 27.56 | $28.01 | 92630 |
| 2022-08-11 | 27.51 | $28.01 | 130300 |
| 2022-08-10 | 27.46 | $28.18 | 132216 |
| 2022-08-09 | 27.38 | $27.69 | 102000 |
| 2022-08-08 | 27.35 | $27.63 | 145600 |
| 2022-08-05 | 27.32 | $27.44 | 115700 |
| 2022-08-04 | 27.31 | $27.04 | 93100 |
| 2022-08-03 | 27.34 | $26.98 | 132700 |
| 2022-08-02 | 27.37 | $26.50 | 164000 |
| 2022-08-01 | 27.47 | $26.70 | 322900 |
| 2022-07-29 | 27.55 | $27.51 | 95838 |
| 2022-07-28 | 27.55 | $27.48 | 124341 |
| 2022-07-27 | 27.56 | $27.43 | 217207 |
| 2022-07-26 | 27.57 | $26.87 | 142320 |
| 2022-07-25 | 27.65 | $27.39 | 183931 |
| 2022-07-22 | 27.67 | $26.99 | 113300 |
| 2022-07-21 | 27.75 | $27.20 | 125200 |
| 2022-07-20 | 27.80 | $26.88 | 145500 |
| 2022-07-19 | 27.90 | $26.65 | 240234 |
| 2022-07-18 | 28.03 | $25.91 | 210400 |
| 2022-07-15 | 28.26 | $25.50 | 193506 |
| 2022-07-14 | 28.55 | $25.44 | 186300 |
| 2022-07-13 | 28.87 | $26.36 | 116100 |
| 2022-07-12 | 29.14 | $27.08 | 196600 |
| 2022-07-11 | 29.35 | $26.97 | 144749 |
| 2022-07-08 | 29.60 | $27.82 | 136900 |
| 2022-07-07 | 29.79 | $27.20 | 114734 |
| 2022-07-06 | 30.06 | $27.09 | 184937 |
| 2022-07-05 | 30.38 | $27.93 | 337100 |
| 2022-07-01 | 30.64 | $28.92 | 142146 |
| 2022-06-30 | 30.82 | $28.56 | 279100 |
| 2022-06-29 | 31.05 | $28.96 | 100206 |
| 2022-06-28 | 31.27 | $29.77 | 150208 |
| 2022-06-27 | 31.43 | $29.75 | 142823 |
| 2022-06-24 | 31.61 | $30.09 | 112103 |
| 2022-06-23 | 31.77 | $28.87 | 129400 |
| 2022-06-22 | 32.07 | $30.11 | 210700 |
| 2022-06-21 | 32.28 | $30.88 | 226300 |
| 2022-06-17 | 32.43 | $30.75 | 138542 |
| 2022-06-16 | 32.60 | $30.82 | 163625 |
| 2022-06-15 | 32.79 | $31.66 | 147700 |
| 2022-06-14 | 32.91 | $31.43 | 118609 |
| 2022-06-13 | 33.07 | $30.80 | 94800 |
| 2022-06-10 | 33.31 | $32.16 | 124335 |
| 2022-06-09 | 33.43 | $32.78 | 82000 |
| 2022-06-08 | 33.49 | $33.16 | 75600 |
| 2022-06-07 | 33.53 | $33.52 | 59000 |
| 2022-06-06 | 33.53 | $33.79 | 46832 |
| 2022-06-03 | 33.50 | $33.81 | 103944 |
| 2022-06-02 | 33.47 | $34.38 | 112929 |
| 2022-06-01 | 33.38 | $34.49 | 76048 |
| 2022-05-31 | 33.26 | $34.57 | 107700 |
| 2022-05-27 | 33.12 | $34.60 | 82300 |
| 2022-05-26 | 32.97 | $34.13 | 68038 |
| 2022-05-25 | 32.84 | $33.52 | 382700 |
| 2022-05-24 | 32.77 | $33.52 | 96800 |
| 2022-05-23 | 32.69 | $33.19 | 83704 |
| 2022-05-20 | 32.64 | $32.46 | 63800 |
| 2022-05-19 | 32.66 | $32.07 | 103300 |
| 2022-05-18 | 32.72 | $32.35 | 164800 |
| 2022-05-17 | 32.76 | $33.57 | 74542 |
| 2022-05-16 | 32.67 | $32.90 | 127027 |
| 2022-05-13 | 32.65 | $33.10 | 112000 |
| 2022-05-12 | 32.60 | $31.49 | 108128 |
| 2022-05-11 | 32.72 | $31.37 | 177709 |
| 2022-05-10 | 32.86 | $32.03 | 138300 |
| 2022-05-09 | 32.95 | $32.57 | 82800 |
| 2022-05-06 | 32.99 | $33.17 | 99423 |
| 2022-05-05 | 32.97 | $32.97 | 105645 |
| 2022-05-04 | 32.97 | $34.06 | 64720 |
| 2022-05-03 | 32.86 | $32.98 | 131100 |
| 2022-05-02 | 32.85 | $32.61 | 103145 |
| 2022-04-29 | 32.87 | $32.71 | 81013 |
| 2022-04-28 | 32.89 | $33.41 | 133600 |
| 2022-04-27 | 32.83 | $32.11 | 114200 |
| 2022-04-26 | 32.91 | $32.42 | 109149 |
| 2022-04-25 | 32.96 | $33.46 | 224525 |
| 2022-04-22 | 32.91 | $33.11 | 104600 |
| 2022-04-21 | 32.88 | $33.10 | 78519 |
| 2022-04-20 | 32.86 | $33.55 | 116333 |
| 2022-04-19 | 32.79 | $32.95 | 102230 |
| 2022-04-18 | 32.77 | $32.68 | 94400 |
| 2022-04-14 | 32.78 | $32.76 | 155700 |
| 2022-04-13 | 32.79 | $32.94 | 125538 |
| 2022-04-12 | 32.77 | $33.03 | 213200 |
| 2022-04-11 | 32.74 | $33.15 | 115200 |
| 2022-04-08 | 32.70 | $32.76 | 110600 |
| 2022-04-07 | 32.69 | $32.82 | 130611 |
| 2022-04-06 | 32.68 | $33.13 | 137100 |
| 2022-04-05 | 32.63 | $32.63 | 116900 |
| 2022-04-04 | 32.63 | $34.03 | 117700 |
| 2022-04-01 | 32.48 | $33.76 | 134100 |
| 2022-03-31 | 32.35 | $33.43 | 105248 |
| 2022-03-30 | 32.24 | $33.65 | 108800 |
| 2022-03-29 | 32.09 | $34.09 | 144900 |
| 2022-03-28 | 31.88 | $33.51 | 138142 |
| 2022-03-25 | 31.70 | $32.74 | 117500 |
| 2022-03-24 | 31.60 | $32.27 | 166500 |
| 2022-03-23 | 31.52 | $31.80 | 120416 |
| 2022-03-22 | 31.49 | $32.19 | 128500 |
| 2022-03-21 | 31.42 | $31.39 | 155900 |
| 2022-03-18 | 31.43 | $31.59 | 174148 |
| 2022-03-17 | 31.41 | $31.90 | 117749 |
| 2022-03-16 | 31.36 | $31.73 | 134800 |
| 2022-03-15 | 31.32 | $30.68 | 184700 |
| 2022-03-14 | 31.38 | $30.33 | 259521 |
| 2022-03-11 | 31.49 | $29.78 | 138830 |
| 2022-03-10 | 31.68 | $30.05 | 169000 |
| 2022-03-09 | 31.85 | $30.35 | 162900 |
| 2022-03-08 | 32.00 | $29.44 | 210100 |
| 2022-03-07 | 32.27 | $29.41 | 170212 |
| 2022-03-04 | 32.57 | $30.69 | 138700 |
| 2022-03-03 | 32.77 | $31.60 | 145124 |
| 2022-03-02 | 32.90 | $31.84 | 141225 |
| 2022-03-01 | 33.01 | $31.52 | 208200 |
| 2022-02-28 | 33.16 | $32.42 | 132300 |
| 2022-02-25 | 33.24 | $33.11 | 124616 |
| 2022-02-24 | 33.26 | $32.59 | 190600 |
| 2022-02-23 | 33.33 | $33.61 | 66900 |
| 2022-02-22 | 33.30 | $34.04 | 112035 |
| 2022-02-18 | 33.22 | $34.03 | 113716 |
| 2022-02-17 | 33.13 | $34.02 | 122500 |
| 2022-02-16 | 33.04 | $34.32 | 89300 |
| 2022-02-15 | 32.91 | $34.01 | 102519 |
| 2022-02-14 | 32.79 | $33.46 | 106316 |
| 2022-02-11 | 32.72 | $33.93 | 133713 |
| 2022-02-10 | 32.59 | $33.27 | 273800 |
| 2022-02-09 | 32.52 | $33.14 | 236000 |
| 2022-02-08 | 32.45 | $33.19 | 217800 |
| 2022-02-07 | 32.38 | $33.16 | 166600 |
| 2022-02-04 | 32.29 | $32.89 | 159100 |
| 2022-02-03 | 32.23 | $32.27 | 116824 |
| 2022-02-02 | 32.23 | $32.72 | 159238 |
| 2022-02-01 | 32.18 | $32.49 | 141520 |
| 2022-01-31 | 32.14 | $32.09 | 109800 |
| 2022-01-28 | 32.15 | $31.59 | 164900 |
| 2022-01-27 | 32.21 | $31.72 | 189200 |
| 2022-01-26 | 32.26 | $31.91 | 169406 |
| 2022-01-25 | 32.30 | $31.94 | 212149 |
| 2022-01-24 | 32.33 | $32.00 | 193430 |
| 2022-01-21 | 32.37 | $32.69 | 156828 |
| 2022-01-20 | 32.33 | $32.61 | 141401 |
| 2022-01-19 | 32.31 | $33.17 | 194900 |
| 2022-01-18 | 32.21 | $32.43 | 319435 |
| 2022-01-14 | 32.19 | $33.38 | 364910 |
| 2022-01-13 | 32.07 | $33.32 | 209618 |
| 2022-01-12 | 31.93 | $33.74 | 168401 |
| 2022-01-11 | 31.74 | $33.38 | 361923 |
| 2022-01-10 | 31.57 | $32.45 | 162700 |
| 2022-01-07 | 31.48 | $31.87 | 150232 |
| 2022-01-06 | 31.44 | $31.27 | 123832 |
| 2022-01-05 | 31.46 | $31.02 | 118400 |
| 2022-01-04 | 31.50 | $31.63 | 145314 |
| 2022-01-03 | 31.49 | $31.45 | 101700 |
| 2021-12-31 | 31.49 | $30.91 | 95009 |
| 2021-12-30 | 31.56 | $30.88 | 122803 |
| 2021-12-29 | 31.63 | $31.79 | 80638 |
| 2021-12-28 | 31.61 | $31.95 | 84600 |
| 2021-12-27 | 31.57 | $32.02 | 65148 |
| 2021-12-23 | 31.53 | $31.98 | 62449 |
| 2021-12-22 | 31.48 | $31.93 | 95829 |
| 2021-12-21 | 31.43 | $31.74 | 149900 |
| 2021-12-20 | 31.40 | $31.54 | 270500 |
| 2021-12-17 | 31.38 | $31.91 | 263947 |
| 2021-12-16 | 31.33 | $31.54 | 171724 |
| 2021-12-15 | 31.31 | $31.37 | 120700 |
| 2021-12-14 | 31.30 | $31.18 | 190226 |
| 2021-12-13 | 31.31 | $30.79 | 157200 |
| 2021-12-10 | 31.37 | $31.42 | 142800 |
| 2021-12-09 | 31.36 | $31.84 | 102111 |
| 2021-12-08 | 31.31 | $32.07 | 72300 |
| 2021-12-07 | 31.23 | $31.87 | 97400 |
| 2021-12-06 | 31.16 | $31.51 | 119700 |
| 2021-12-03 | 31.13 | $30.99 | 147800 |
| 2021-12-02 | 31.14 | $30.74 | 151235 |
| 2021-12-01 | 31.18 | $29.52 | 136346 |
| 2021-11-30 | 31.36 | $29.14 | 193200 |
| 2021-11-29 | 31.59 | $30.28 | 125242 |
| 2021-11-26 | 31.73 | $30.08 | 71400 |
| 2021-11-24 | 31.90 | $31.70 | 73300 |
| 2021-11-23 | 31.93 | $31.39 | 68821 |
| 2021-11-22 | 31.98 | $31.47 | 115100 |
| 2021-11-19 | 32.04 | $31.11 | 75700 |
| 2021-11-18 | 32.13 | $31.18 | 67544 |
| 2021-11-17 | 32.23 | $31.45 | 105800 |
| 2021-11-16 | 32.32 | $32.19 | 137000 |
| 2021-11-15 | 32.33 | $31.76 | 44000 |
| 2021-11-12 | 32.39 | $31.74 | 70425 |
| 2021-11-11 | 32.46 | $31.46 | 73009 |
| 2021-11-10 | 32.56 | $31.74 | 138700 |
| 2021-11-09 | 32.65 | $31.61 | 89600 |
| 2021-11-08 | 32.76 | $31.77 | 52500 |
| 2021-11-05 | 32.86 | $31.54 | 65100 |
| 2021-11-04 | 33.00 | $31.69 | 76800 |
| 2021-11-03 | 33.14 | $31.99 | 101200 |
| 2021-11-02 | 33.26 | $32.35 | 65600 |
| 2021-11-01 | 33.35 | $32.68 | 122500 |
| 2021-10-29 | 33.43 | $32.32 | 108000 |
| 2021-10-28 | 33.54 | $33.05 | 50200 |
| 2021-10-27 | 33.59 | $33.46 | 80900 |
| 2021-10-26 | 33.61 | $34.67 | 57000 |
| 2021-10-25 | 33.50 | $34.64 | 68518 |
| 2021-10-22 | 33.38 | $34.06 | 108800 |
| 2021-10-21 | 33.30 | $34.15 | 52200 |
| 2021-10-20 | 33.21 | $34.09 | 83304 |
| 2021-10-19 | 33.12 | $33.65 | 61039 |
| 2021-10-18 | 33.07 | $33.27 | 69512 |
| 2021-10-15 | 33.05 | $33.22 | 102137 |
| 2021-10-14 | 33.03 | $32.91 | 97700 |
| 2021-10-13 | 33.04 | $32.68 | 112400 |
| 2021-10-12 | 33.08 | $32.24 | 84731 |
| 2021-10-11 | 33.17 | $32.66 | 79716 |
| 2021-10-08 | 33.22 | $32.82 | 80336 |
| 2021-10-07 | 33.26 | $33.47 | 75500 |
| 2021-10-06 | 33.24 | $33.15 | 92134 |
| 2021-10-05 | 33.25 | $33.52 | 75821 |
| 2021-10-04 | 33.22 | $33.63 | 75530 |
| 2021-10-01 | 33.18 | $33.77 | 54800 |
| 2021-09-30 | 33.11 | $33.67 | 93600 |
| 2021-09-29 | 33.06 | $33.52 | 75329 |
| 2021-09-28 | 33.01 | $33.77 | 102443 |
| 2021-09-27 | 32.93 | $33.67 | 107800 |
| 2021-09-24 | 32.85 | $33.29 | 130330 |
| 2021-09-23 | 32.80 | $33.14 | 113100 |
| 2021-09-22 | 32.77 | $32.17 | 80200 |
| 2021-09-21 | 32.83 | $31.66 | 63335 |
| 2021-09-20 | 32.95 | $31.76 | 109300 |
| 2021-09-17 | 33.08 | $32.28 | 141019 |
| 2021-09-16 | 33.16 | $32.86 | 70715 |
| 2021-09-15 | 33.19 | $33.36 | 104900 |
| 2021-09-14 | 33.18 | $33.13 | 102128 |
| 2021-09-13 | 33.18 | $32.94 | 77800 |
| 2021-09-10 | 33.21 | $32.40 | 101402 |
| 2021-09-09 | 33.29 | $33.12 | 121600 |
| 2021-09-08 | 33.31 | $32.95 | 57321 |
| 2021-09-07 | 33.35 | $32.98 | 87203 |
| 2021-09-03 | 33.39 | $33.46 | 66000 |
| 2021-09-02 | 33.38 | $33.36 | 97222 |
| 2021-09-01 | 33.38 | $33.63 | 82800 |
| 2021-08-31 | 33.36 | $33.25 | 79605 |
| 2021-08-30 | 33.37 | $32.70 | 69800 |
| 2021-08-27 | 33.44 | $34.01 | 127000 |
| 2021-08-26 | 33.38 | $33.31 | 84600 |
| 2021-08-25 | 33.39 | $33.47 | 50000 |
| 2021-08-24 | 33.38 | $33.25 | 60707 |
| 2021-08-23 | 33.39 | $32.55 | 168500 |
| 2021-08-20 | 33.48 | $32.05 | 255344 |
| 2021-08-19 | 33.63 | $32.27 | 123705 |
| 2021-08-18 | 33.77 | $33.05 | 77000 |
| 2021-08-17 | 33.85 | $32.91 | 57700 |
| 2021-08-16 | 33.95 | $33.54 | 54724 |
| 2021-08-13 | 33.99 | $33.72 | 73220 |
| 2021-08-12 | 34.02 | $34.06 | 73523 |
| 2021-08-11 | 34.01 | $34.13 | 57800 |
| 2021-08-10 | 34.00 | $33.91 | 105844 |
| 2021-08-09 | 34.01 | $34.10 | 42700 |
| 2021-08-06 | 34.00 | $33.97 | 65403 |
| 2021-08-05 | 34.00 | $34.00 | 33800 |
| 2021-08-04 | 34.00 | $33.99 | 52500 |
| 2021-08-03 | 34.01 | $33.85 | 64627 |
| 2021-08-02 | 34.02 | $33.26 | 86807 |
| 2021-07-30 | 34.10 | $33.71 | 79300 |
| 2021-07-29 | 34.14 | $34.80 | 89200 |
| 2021-07-28 | 34.07 | $34.29 | 106649 |
| 2021-07-27 | 34.05 | $33.17 | 69800 |
| 2021-07-26 | 34.14 | $33.08 | 54342 |
| 2021-07-23 | 34.26 | $33.11 | 80000 |
| 2021-07-22 | 34.38 | $33.20 | 94127 |
| 2021-07-21 | 34.50 | $33.09 | 167300 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
69.46
2026-07-17
Close Price
$70.76
Vol: 154600
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
24.41
Average
37.20
Maximum
69.46
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 69.46 | $70.76 | 154600 |
| 2026-07-16 | 69.15 | $71.55 | 173800 |
| 2026-07-15 | 68.77 | $71.42 | 237900 |
| 2026-07-14 | 68.39 | $71.27 | 418313 |
| 2026-07-13 | 68.00 | $72.98 | 206943 |
| 2026-07-10 | 67.42 | $73.28 | 150000 |
| 2026-07-09 | 66.77 | $70.58 | 367900 |
| 2026-07-08 | 66.35 | $71.85 | 240032 |
| 2026-07-07 | 65.77 | $71.34 | 174000 |
| 2026-07-06 | 65.22 | $70.49 | 285726 |
| 2026-07-02 | 64.73 | $66.88 | 271200 |
| 2026-07-01 | 64.58 | $62.52 | 322600 |
| 2026-06-30 | 64.84 | $63.25 | 315640 |
| 2026-06-29 | 65.04 | $62.88 | 279000 |
| 2026-06-26 | 65.27 | $60.28 | 303900 |
| 2026-06-25 | 65.76 | $61.99 | 524749 |
| 2026-06-24 | 66.09 | $62.52 | 380700 |
| 2026-06-23 | 66.39 | $65.30 | 306500 |
| 2026-06-22 | 66.42 | $66.16 | 490304 |
| 2026-06-18 | 66.35 | $66.65 | 267451 |
| 2026-06-17 | 66.23 | $67.59 | 325800 |
| 2026-06-16 | 65.99 | $71.08 | 188015 |
| 2026-06-15 | 65.39 | $69.75 | 399700 |
| 2026-06-12 | 64.89 | $67.30 | 142800 |
| 2026-06-11 | 64.61 | $65.58 | 301040 |
| 2026-06-10 | 64.49 | $64.27 | 251739 |
| 2026-06-09 | 64.50 | $65.99 | 410227 |
| 2026-06-08 | 64.35 | $63.91 | 277700 |
| 2026-06-05 | 64.42 | $67.17 | 472262 |
| 2026-06-04 | 64.18 | $66.07 | 252400 |
| 2026-06-03 | 64.06 | $63.97 | 261943 |
| 2026-06-02 | 64.16 | $64.92 | 186259 |
| 2026-06-01 | 64.17 | $62.33 | 252116 |
| 2026-05-29 | 64.46 | $63.09 | 358609 |
| 2026-05-28 | 64.71 | $63.01 | 331400 |
| 2026-05-27 | 64.97 | $63.80 | 261300 |
| 2026-05-26 | 65.18 | $64.55 | 167600 |
| 2026-05-22 | 65.33 | $64.31 | 150811 |
| 2026-05-21 | 65.51 | $64.08 | 202100 |
| 2026-05-20 | 65.72 | $64.22 | 233200 |
| 2026-05-19 | 65.93 | $63.18 | 238442 |
| 2026-05-18 | 66.26 | $63.62 | 347853 |
| 2026-05-15 | 66.56 | $64.13 | 172300 |
| 2026-05-14 | 66.84 | $65.37 | 197600 |
| 2026-05-13 | 67.01 | $64.26 | 342433 |
| 2026-05-12 | 67.29 | $65.69 | 269300 |
| 2026-05-11 | 67.45 | $66.65 | 285212 |
| 2026-05-08 | 67.52 | $68.54 | 207000 |
| 2026-05-07 | 67.41 | $67.77 | 206000 |
| 2026-05-06 | 67.37 | $68.51 | 205100 |
| 2026-05-05 | 67.24 | $67.89 | 190107 |
| 2026-05-04 | 67.15 | $66.25 | 156700 |
| 2026-05-01 | 67.20 | $68.35 | 111700 |
| 2026-04-30 | 67.02 | $68.84 | 162700 |
| 2026-04-29 | 66.77 | $66.61 | 231900 |
| 2026-04-28 | 66.70 | $66.90 | 190628 |
| 2026-04-27 | 66.56 | $66.79 | 164300 |
| 2026-04-24 | 66.41 | $66.38 | 215709 |
| 2026-04-23 | 66.28 | $66.73 | 428735 |
| 2026-04-22 | 66.08 | $65.57 | 514027 |
| 2026-04-21 | 65.98 | $66.59 | 178600 |
| 2026-04-20 | 65.76 | $68.20 | 142027 |
| 2026-04-17 | 65.35 | $69.11 | 133340 |
| 2026-04-16 | 64.83 | $67.32 | 236804 |
| 2026-04-15 | 64.44 | $66.08 | 630300 |
| 2026-04-14 | 64.15 | $68.28 | 235500 |
| 2026-04-13 | 63.61 | $67.91 | 259500 |
| 2026-04-10 | 63.07 | $67.31 | 170643 |
| 2026-04-09 | 62.54 | $66.64 | 153528 |
| 2026-04-08 | 62.05 | $66.41 | 250748 |
| 2026-04-07 | 61.56 | $62.55 | 218100 |
| 2026-04-06 | 61.43 | $62.76 | 160138 |
| 2026-04-02 | 61.26 | $62.16 | 164330 |
| 2026-04-01 | 61.14 | $62.50 | 221300 |
| 2026-03-31 | 61.00 | $61.32 | 398700 |
| 2026-03-30 | 60.99 | $59.66 | 234127 |
| 2026-03-27 | 61.16 | $60.83 | 280900 |
| 2026-03-26 | 61.24 | $60.92 | 438500 |
| 2026-03-25 | 61.36 | $61.74 | 340312 |
| 2026-03-24 | 61.45 | $61.19 | 502200 |
| 2026-03-23 | 61.63 | $62.15 | 310500 |
| 2026-03-20 | 61.75 | $61.72 | 533200 |
| 2026-03-19 | 61.97 | $62.67 | 458800 |
| 2026-03-18 | 62.13 | $60.82 | 397940 |
| 2026-03-17 | 62.50 | $61.20 | 274359 |
| 2026-03-16 | 62.88 | $60.46 | 342200 |
| 2026-03-13 | 63.38 | $58.79 | 505300 |
| 2026-03-12 | 64.08 | $59.23 | 386600 |
| 2026-03-11 | 64.79 | $60.66 | 217000 |
| 2026-03-10 | 65.39 | $60.94 | 331339 |
| 2026-03-09 | 65.98 | $61.57 | 337223 |
| 2026-03-06 | 66.52 | $59.73 | 513249 |
| 2026-03-05 | 67.25 | $60.87 | 894057 |
| 2026-03-04 | 67.88 | $64.06 | 583138 |
| 2026-03-03 | 68.18 | $63.77 | 359650 |
| 2026-03-02 | 68.48 | $65.50 | 641100 |
| 2026-02-27 | 68.59 | $66.81 | 283300 |
| 2026-02-26 | 68.53 | $69.54 | 244319 |
| 2026-02-25 | 68.17 | $70.81 | 265362 |
| 2026-02-24 | 67.63 | $70.43 | 233200 |
| 2026-02-23 | 67.07 | $69.92 | 153134 |
| 2026-02-20 | 66.51 | $71.72 | 236603 |
| 2026-02-19 | 65.70 | $69.59 | 220440 |
| 2026-02-18 | 65.04 | $69.90 | 208533 |
| 2026-02-17 | 64.29 | $69.24 | 175400 |
| 2026-02-13 | 63.52 | $69.83 | 453700 |
| 2026-02-12 | 62.62 | $69.78 | 550007 |
| 2026-02-11 | 61.65 | $68.25 | 385446 |
| 2026-02-10 | 60.76 | $66.70 | 279800 |
| 2026-02-09 | 59.95 | $64.65 | 219900 |
| 2026-02-06 | 59.28 | $65.16 | 271013 |
| 2026-02-05 | 58.51 | $61.79 | 323700 |
| 2026-02-04 | 58.03 | $60.55 | 265626 |
| 2026-02-03 | 57.64 | $60.42 | 314300 |
| 2026-02-02 | 57.24 | $58.55 | 191522 |
| 2026-01-30 | 56.99 | $58.33 | 151600 |
| 2026-01-29 | 56.75 | $59.62 | 147127 |
| 2026-01-28 | 56.35 | $58.91 | 239900 |
| 2026-01-27 | 56.00 | $60.74 | 262300 |
| 2026-01-26 | 55.44 | $57.92 | 179911 |
| 2026-01-23 | 55.13 | $58.25 | 155576 |
| 2026-01-22 | 54.77 | $57.08 | 266700 |
| 2026-01-21 | 54.50 | $57.29 | 453754 |
| 2026-01-20 | 54.19 | $55.64 | 384709 |
| 2026-01-16 | 54.02 | $53.85 | 887020 |
| 2026-01-15 | 54.01 | $54.10 | 120600 |
| 2026-01-14 | 53.97 | $54.69 | 126400 |
| 2026-01-13 | 53.87 | $53.20 | 112832 |
| 2026-01-12 | 53.91 | $53.59 | 125445 |
| 2026-01-09 | 53.91 | $53.94 | 161449 |
| 2026-01-08 | 53.87 | $53.11 | 88319 |
| 2026-01-07 | 53.92 | $54.22 | 134609 |
| 2026-01-06 | 53.86 | $55.44 | 141000 |
| 2026-01-05 | 53.67 | $55.66 | 382400 |
| 2026-01-02 | 53.45 | $54.02 | 211412 |
| 2025-12-31 | 53.40 | $53.63 | 65736 |
| 2025-12-30 | 53.40 | $53.83 | 101000 |
| 2025-12-29 | 53.38 | $54.31 | 120450 |
| 2025-12-26 | 53.31 | $53.96 | 127201 |
| 2025-12-24 | 53.28 | $54.14 | 75145 |
| 2025-12-23 | 53.23 | $52.58 | 201718 |
| 2025-12-22 | 53.33 | $53.42 | 112020 |
| 2025-12-19 | 53.35 | $53.31 | 263521 |
| 2025-12-18 | 53.38 | $52.49 | 164900 |
| 2025-12-17 | 53.48 | $52.04 | 138000 |
| 2025-12-16 | 53.63 | $52.12 | 224003 |
| 2025-12-15 | 53.78 | $53.39 | 135200 |
| 2025-12-12 | 53.81 | $53.08 | 256200 |
| 2025-12-11 | 53.88 | $53.06 | 171800 |
| 2025-12-10 | 53.96 | $53.45 | 156200 |
| 2025-12-09 | 54.00 | $53.59 | 103800 |
| 2025-12-08 | 54.04 | $53.38 | 145409 |
| 2025-12-05 | 54.09 | $54.25 | 123100 |
| 2025-12-04 | 54.07 | $53.82 | 145300 |
| 2025-12-03 | 54.08 | $55.24 | 185909 |
| 2025-12-02 | 53.95 | $56.13 | 257816 |
| 2025-12-01 | 53.71 | $54.74 | 183536 |
| 2025-11-28 | 53.59 | $54.09 | 130200 |
| 2025-11-26 | 53.52 | $54.49 | 195402 |
| 2025-11-25 | 53.41 | $53.87 | 267900 |
| 2025-11-24 | 53.34 | $53.40 | 336909 |
| 2025-11-21 | 53.32 | $52.77 | 191124 |
| 2025-11-20 | 53.36 | $51.70 | 259300 |
| 2025-11-19 | 53.49 | $52.65 | 139324 |
| 2025-11-18 | 53.53 | $52.93 | 124180 |
| 2025-11-17 | 53.54 | $53.15 | 116500 |
| 2025-11-14 | 53.53 | $54.97 | 96211 |
| 2025-11-13 | 53.33 | $54.41 | 147349 |
| 2025-11-12 | 53.17 | $54.83 | 301308 |
| 2025-11-11 | 52.96 | $53.70 | 168100 |
| 2025-11-10 | 52.82 | $54.68 | 156314 |
| 2025-11-07 | 52.57 | $53.25 | 183200 |
| 2025-11-06 | 52.44 | $55.06 | 210848 |
| 2025-11-05 | 52.12 | $52.93 | 195533 |
| 2025-11-04 | 51.99 | $53.04 | 229584 |
| 2025-11-03 | 51.84 | $52.42 | 195600 |
| 2025-10-31 | 51.74 | $51.69 | 162600 |
| 2025-10-30 | 51.70 | $51.42 | 409923 |
| 2025-10-29 | 51.68 | $52.65 | 461333 |
| 2025-10-28 | 51.53 | $52.67 | 250500 |
| 2025-10-27 | 51.38 | $52.54 | 225087 |
| 2025-10-24 | 51.22 | $51.59 | 149600 |
| 2025-10-23 | 51.14 | $51.50 | 237621 |
| 2025-10-22 | 51.06 | $52.12 | 416556 |
| 2025-10-21 | 50.90 | $52.12 | 258300 |
| 2025-10-20 | 50.73 | $52.93 | 242334 |
| 2025-10-17 | 50.47 | $52.37 | 267538 |
| 2025-10-16 | 50.25 | $51.57 | 311397 |
| 2025-10-15 | 50.10 | $50.62 | 281918 |
| 2025-10-14 | 50.03 | $48.94 | 354000 |
| 2025-10-13 | 50.13 | $49.66 | 201821 |
| 2025-10-10 | 50.16 | $49.33 | 677700 |
| 2025-10-09 | 50.23 | $51.32 | 477884 |
| 2025-10-08 | 50.09 | $51.27 | 382902 |
| 2025-10-07 | 49.95 | $50.12 | 251533 |
| 2025-10-06 | 49.90 | $50.50 | 107400 |
| 2025-10-03 | 49.80 | $50.64 | 108534 |
| 2025-10-02 | 49.67 | $50.24 | 167700 |
| 2025-10-01 | 49.56 | $50.49 | 122244 |
| 2025-09-30 | 49.41 | $50.37 | 133500 |
| 2025-09-29 | 49.26 | $50.27 | 134042 |
| 2025-09-26 | 49.10 | $48.93 | 100600 |
| 2025-09-25 | 49.07 | $48.88 | 192541 |
| 2025-09-24 | 49.03 | $48.71 | 417700 |
| 2025-09-23 | 49.01 | $49.74 | 170642 |
| 2025-09-22 | 48.88 | $49.91 | 160246 |
| 2025-09-19 | 48.72 | $49.64 | 209300 |
| 2025-09-18 | 48.59 | $49.27 | 237049 |
| 2025-09-17 | 48.48 | $50.01 | 450700 |
| 2025-09-16 | 48.29 | $50.52 | 388329 |
| 2025-09-15 | 48.05 | $49.89 | 355900 |
| 2025-09-12 | 47.87 | $49.37 | 192526 |
| 2025-09-11 | 47.74 | $48.85 | 182400 |
| 2025-09-10 | 47.67 | $48.87 | 246425 |
| 2025-09-09 | 47.61 | $47.38 | 190705 |
| 2025-09-08 | 47.70 | $46.99 | 234236 |
| 2025-09-05 | 47.84 | $46.81 | 211300 |
| 2025-09-04 | 48.01 | $46.90 | 178709 |
| 2025-09-03 | 48.19 | $47.79 | 144312 |
| 2025-09-02 | 48.29 | $46.87 | 181600 |
| 2025-08-29 | 48.48 | $47.23 | 194500 |
| 2025-08-28 | 48.64 | $48.04 | 95600 |
| 2025-08-27 | 48.72 | $47.39 | 118100 |
| 2025-08-26 | 48.88 | $47.23 | 150300 |
| 2025-08-25 | 49.05 | $47.79 | 125005 |
| 2025-08-22 | 49.18 | $48.98 | 98820 |
| 2025-08-21 | 49.21 | $48.11 | 87732 |
| 2025-08-20 | 49.32 | $48.18 | 129118 |
| 2025-08-19 | 49.44 | $48.24 | 203230 |
| 2025-08-18 | 49.56 | $48.74 | 114316 |
| 2025-08-15 | 49.63 | $49.92 | 129900 |
| 2025-08-14 | 49.59 | $49.94 | 115600 |
| 2025-08-13 | 49.54 | $50.44 | 136049 |
| 2025-08-12 | 49.45 | $50.96 | 99000 |
| 2025-08-11 | 49.30 | $49.77 | 147800 |
| 2025-08-08 | 49.27 | $50.15 | 116536 |
| 2025-08-07 | 49.21 | $49.90 | 103052 |
| 2025-08-06 | 49.17 | $49.74 | 89132 |
| 2025-08-05 | 49.14 | $48.87 | 216800 |
| 2025-08-04 | 49.20 | $48.16 | 176922 |
| 2025-08-01 | 49.32 | $47.27 | 259817 |
| 2025-07-31 | 49.53 | $48.70 | 183400 |
| 2025-07-30 | 49.58 | $49.18 | 151938 |
| 2025-07-29 | 49.57 | $49.13 | 190300 |
| 2025-07-28 | 49.54 | $48.26 | 229685 |
| 2025-07-25 | 49.58 | $50.91 | 174500 |
| 2025-07-24 | 49.33 | $50.32 | 328632 |
| 2025-07-23 | 49.11 | $49.76 | 153302 |
| 2025-07-22 | 48.92 | $49.08 | 243841 |
| 2025-07-21 | 48.77 | $49.72 | 128544 |
| 2025-07-18 | 48.52 | $49.29 | 126500 |
| 2025-07-17 | 48.29 | $49.97 | 138400 |
| 2025-07-16 | 47.96 | $49.68 | 430920 |
| 2025-07-15 | 47.63 | $50.32 | 336200 |
| 2025-07-14 | 47.21 | $51.26 | 703200 |
| 2025-07-11 | 46.67 | $49.59 | 335315 |
| 2025-07-10 | 46.25 | $50.22 | 399917 |
| 2025-07-09 | 45.74 | $49.38 | 331431 |
| 2025-07-08 | 45.29 | $50.40 | 513392 |
| 2025-07-07 | 44.71 | $46.36 | 441828 |
| 2025-07-03 | 44.49 | $46.29 | 143613 |
| 2025-07-02 | 44.27 | $45.56 | 113600 |
| 2025-07-01 | 44.09 | $45.65 | 144600 |
| 2025-06-30 | 43.88 | $45.18 | 137046 |
| 2025-06-27 | 43.70 | $44.32 | 157800 |
| 2025-06-26 | 43.59 | $44.16 | 139500 |
| 2025-06-25 | 43.47 | $44.40 | 188109 |
| 2025-06-24 | 43.32 | $44.40 | 325648 |
| 2025-06-23 | 43.14 | $43.18 | 271245 |
| 2025-06-20 | 43.06 | $43.21 | 270838 |
| 2025-06-18 | 42.96 | $43.05 | 169400 |
| 2025-06-17 | 42.85 | $43.49 | 100000 |
| 2025-06-16 | 42.67 | $44.49 | 123818 |
| 2025-06-13 | 42.37 | $43.38 | 92719 |
| 2025-06-12 | 42.14 | $43.61 | 129200 |
| 2025-06-11 | 41.85 | $43.49 | 125538 |
| 2025-06-10 | 41.55 | $44.13 | 155130 |
| 2025-06-09 | 41.15 | $44.28 | 312545 |
| 2025-06-06 | 40.70 | $42.90 | 148400 |
| 2025-06-05 | 40.34 | $42.87 | 233049 |
| 2025-06-04 | 39.96 | $43.30 | 270600 |
| 2025-06-03 | 39.51 | $40.56 | 113900 |
| 2025-06-02 | 39.29 | $40.52 | 193200 |
| 2025-05-30 | 39.07 | $41.46 | 217408 |
| 2025-05-29 | 38.72 | $41.54 | 179624 |
| 2025-05-28 | 38.34 | $40.88 | 132836 |
| 2025-05-27 | 38.00 | $40.95 | 168447 |
| 2025-05-23 | 37.62 | $39.90 | 236600 |
| 2025-05-22 | 37.32 | $38.92 | 203400 |
| 2025-05-21 | 37.09 | $38.80 | 266793 |
| 2025-05-20 | 36.85 | $38.51 | 118500 |
| 2025-05-19 | 36.62 | $38.07 | 244542 |
| 2025-05-16 | 36.41 | $37.27 | 116422 |
| 2025-05-15 | 36.26 | $37.34 | 104503 |
| 2025-05-14 | 36.09 | $37.07 | 214000 |
| 2025-05-13 | 35.92 | $36.72 | 166200 |
| 2025-05-12 | 35.76 | $36.75 | 179616 |
| 2025-05-09 | 35.58 | $36.20 | 95500 |
| 2025-05-08 | 35.43 | $36.02 | 153322 |
| 2025-05-07 | 35.28 | $36.33 | 168700 |
| 2025-05-06 | 35.05 | $36.64 | 107453 |
| 2025-05-05 | 34.78 | $36.81 | 128200 |
| 2025-05-02 | 34.45 | $36.69 | 185600 |
| 2025-05-01 | 34.12 | $35.46 | 265639 |
| 2025-04-30 | 33.89 | $35.98 | 188831 |
| 2025-04-29 | 33.60 | $35.40 | 147737 |
| 2025-04-28 | 33.34 | $34.73 | 161200 |
| 2025-04-25 | 33.14 | $34.64 | 213300 |
| 2025-04-24 | 32.93 | $34.59 | 154700 |
| 2025-04-23 | 32.73 | $34.62 | 135700 |
| 2025-04-22 | 32.51 | $34.42 | 145041 |
| 2025-04-21 | 32.31 | $33.94 | 298000 |
| 2025-04-17 | 32.15 | $33.35 | 180100 |
| 2025-04-16 | 32.04 | $33.56 | 200700 |
| 2025-04-15 | 31.90 | $33.22 | 211000 |
| 2025-04-14 | 31.80 | $32.45 | 270000 |
| 2025-04-11 | 31.76 | $32.46 | 256500 |
| 2025-04-10 | 31.73 | $30.73 | 272800 |
| 2025-04-09 | 31.86 | $31.42 | 369915 |
| 2025-04-08 | 31.93 | $29.04 | 417600 |
| 2025-04-07 | 32.23 | $30.73 | 394400 |
| 2025-04-04 | 32.38 | $30.85 | 365300 |
| 2025-04-03 | 32.52 | $31.97 | 206344 |
| 2025-04-02 | 32.55 | $33.27 | 196710 |
| 2025-04-01 | 32.45 | $32.56 | 183800 |
| 2025-03-31 | 32.42 | $32.08 | 300032 |
| 2025-03-28 | 32.43 | $31.87 | 211327 |
| 2025-03-27 | 32.46 | $32.78 | 168310 |
| 2025-03-26 | 32.41 | $32.92 | 170016 |
| 2025-03-25 | 32.34 | $33.46 | 156100 |
| 2025-03-24 | 32.22 | $33.32 | 205116 |
| 2025-03-21 | 32.11 | $32.58 | 201509 |
| 2025-03-20 | 32.08 | $32.49 | 186700 |
| 2025-03-19 | 32.06 | $32.82 | 353900 |
| 2025-03-18 | 32.02 | $32.34 | 247131 |
| 2025-03-17 | 32.03 | $32.59 | 195847 |
| 2025-03-14 | 32.03 | $31.95 | 211338 |
| 2025-03-13 | 32.10 | $31.63 | 155800 |
| 2025-03-12 | 32.20 | $31.41 | 236800 |
| 2025-03-11 | 32.35 | $31.04 | 373835 |
| 2025-03-10 | 32.54 | $31.29 | 373406 |
| 2025-03-07 | 32.72 | $31.76 | 509443 |
| 2025-03-06 | 32.87 | $32.19 | 289500 |
| 2025-03-05 | 32.99 | $31.75 | 586620 |
| 2025-03-04 | 33.17 | $31.80 | 369145 |
| 2025-03-03 | 33.36 | $31.82 | 368800 |
| 2025-02-28 | 33.57 | $31.95 | 260200 |
| 2025-02-27 | 33.77 | $32.88 | 628900 |
| 2025-02-26 | 33.90 | $33.44 | 265800 |
| 2025-02-25 | 33.99 | $32.86 | 353600 |
| 2025-02-24 | 34.14 | $33.20 | 360000 |
| 2025-02-21 | 34.27 | $33.63 | 595515 |
| 2025-02-20 | 34.37 | $34.16 | 558812 |
| 2025-02-19 | 34.42 | $33.92 | 365400 |
| 2025-02-18 | 34.50 | $34.34 | 771100 |
| 2025-02-14 | 34.55 | $33.85 | 649830 |
| 2025-02-13 | 34.64 | $34.04 | 331441 |
| 2025-02-12 | 34.72 | $33.94 | 247629 |
| 2025-02-11 | 34.82 | $34.16 | 144100 |
| 2025-02-10 | 34.89 | $34.36 | 218607 |
| 2025-02-07 | 34.94 | $33.71 | 144146 |
| 2025-02-06 | 35.06 | $34.56 | 150717 |
| 2025-02-05 | 35.09 | $35.18 | 135200 |
| 2025-02-04 | 35.05 | $35.32 | 101600 |
| 2025-02-03 | 34.99 | $34.48 | 187427 |
| 2025-01-31 | 35.00 | $35.02 | 199127 |
| 2025-01-30 | 34.95 | $35.51 | 137543 |
| 2025-01-29 | 34.84 | $35.31 | 107031 |
| 2025-01-28 | 34.74 | $35.37 | 181000 |
| 2025-01-27 | 34.62 | $35.22 | 254536 |
| 2025-01-24 | 34.52 | $35.16 | 152219 |
| 2025-01-23 | 34.42 | $35.34 | 139344 |
| 2025-01-22 | 34.29 | $35.22 | 246132 |
| 2025-01-21 | 34.16 | $35.49 | 212623 |
| 2025-01-17 | 34.01 | $34.54 | 279900 |
| 2025-01-16 | 33.94 | $34.90 | 313506 |
| 2025-01-15 | 33.83 | $35.32 | 118936 |
| 2025-01-14 | 33.69 | $34.41 | 272795 |
| 2025-01-13 | 33.63 | $34.51 | 163010 |
| 2025-01-10 | 33.57 | $33.62 | 210000 |
| 2025-01-08 | 33.61 | $33.68 | 141600 |
| 2025-01-07 | 33.65 | $33.65 | 156922 |
| 2025-01-06 | 33.70 | $33.67 | 116200 |
| 2025-01-03 | 33.76 | $33.28 | 137100 |
| 2025-01-02 | 33.88 | $32.71 | 222749 |
| 2024-12-31 | 34.09 | $32.88 | 143500 |
| 2024-12-30 | 34.30 | $32.87 | 179254 |
| 2024-12-27 | 34.55 | $33.18 | 241403 |
| 2024-12-26 | 34.79 | $33.66 | 183830 |
| 2024-12-24 | 35.02 | $34.26 | 62910 |
| 2024-12-23 | 35.22 | $34.12 | 149900 |
| 2024-12-20 | 35.46 | $33.84 | 290300 |
| 2024-12-19 | 35.76 | $33.73 | 235124 |
| 2024-12-18 | 36.09 | $33.97 | 316044 |
| 2024-12-17 | 36.42 | $34.14 | 253333 |
| 2024-12-16 | 36.76 | $34.62 | 193549 |
| 2024-12-13 | 37.06 | $34.93 | 260700 |
| 2024-12-12 | 37.36 | $35.40 | 186100 |
| 2024-12-11 | 37.64 | $35.88 | 198122 |
| 2024-12-10 | 37.88 | $35.25 | 222400 |
| 2024-12-09 | 38.21 | $35.69 | 142600 |
| 2024-12-06 | 38.52 | $36.16 | 200124 |
| 2024-12-05 | 38.81 | $35.64 | 282906 |
| 2024-12-04 | 39.17 | $38.03 | 214635 |
| 2024-12-03 | 39.31 | $38.68 | 349324 |
| 2024-12-02 | 39.39 | $38.86 | 162325 |
| 2024-11-29 | 39.46 | $38.58 | 147200 |
| 2024-11-27 | 39.54 | $40.26 | 228736 |
| 2024-11-26 | 39.47 | $39.31 | 181439 |
| 2024-11-25 | 39.49 | $40.04 | 84822 |
| 2024-11-22 | 39.44 | $39.75 | 84800 |
| 2024-11-21 | 39.43 | $39.66 | 59319 |
| 2024-11-20 | 39.44 | $39.58 | 129900 |
| 2024-11-19 | 39.45 | $38.57 | 118100 |
| 2024-11-18 | 39.58 | $38.18 | 171300 |
| 2024-11-15 | 39.75 | $38.21 | 170311 |
| 2024-11-14 | 39.93 | $39.69 | 165947 |
| 2024-11-13 | 39.99 | $39.58 | 95241 |
| 2024-11-12 | 40.06 | $39.38 | 71300 |
| 2024-11-11 | 40.16 | $40.24 | 62835 |
| 2024-11-08 | 40.20 | $40.55 | 105105 |
| 2024-11-07 | 40.22 | $41.29 | 132740 |
| 2024-11-06 | 40.17 | $39.98 | 396248 |
| 2024-11-05 | 40.25 | $39.66 | 54600 |
| 2024-11-04 | 40.37 | $39.24 | 99508 |
| 2024-11-01 | 40.55 | $39.10 | 118206 |
| 2024-10-31 | 40.74 | $37.82 | 270903 |
| 2024-10-30 | 41.08 | $39.33 | 156300 |
| 2024-10-29 | 41.29 | $40.86 | 177600 |
| 2024-10-28 | 41.35 | $40.47 | 103700 |
| 2024-10-25 | 41.46 | $41.32 | 143644 |
| 2024-10-24 | 41.51 | $40.82 | 61000 |
| 2024-10-23 | 41.61 | $40.89 | 67421 |
| 2024-10-22 | 41.71 | $40.85 | 81449 |
| 2024-10-21 | 41.83 | $40.42 | 103230 |
| 2024-10-18 | 41.99 | $41.51 | 87816 |
| 2024-10-17 | 42.05 | $41.56 | 171826 |
| 2024-10-16 | 42.12 | $41.83 | 110447 |
| 2024-10-15 | 42.16 | $41.87 | 117036 |
| 2024-10-14 | 42.20 | $43.20 | 148713 |
| 2024-10-11 | 42.11 | $42.60 | 574300 |
| 2024-10-10 | 42.08 | $42.08 | 118411 |
| 2024-10-09 | 42.10 | $41.59 | 202711 |
| 2024-10-08 | 42.15 | $41.51 | 207839 |
| 2024-10-07 | 42.21 | $41.43 | 109832 |
| 2024-10-04 | 42.28 | $41.35 | 108200 |
| 2024-10-03 | 42.37 | $41.65 | 41314 |
| 2024-10-02 | 42.42 | $42.26 | 93848 |
| 2024-10-01 | 42.42 | $41.71 | 122821 |
| 2024-09-30 | 42.48 | $42.37 | 110900 |
| 2024-09-27 | 42.47 | $43.57 | 208300 |
| 2024-09-26 | 42.34 | $44.78 | 319800 |
| 2024-09-25 | 42.09 | $40.74 | 480400 |
| 2024-09-24 | 42.25 | $42.73 | 99300 |
| 2024-09-23 | 42.23 | $42.21 | 128300 |
| 2024-09-20 | 42.28 | $41.89 | 257746 |
| 2024-09-19 | 42.36 | $43.42 | 70244 |
| 2024-09-18 | 42.30 | $42.62 | 83300 |
| 2024-09-17 | 42.33 | $42.64 | 56700 |
| 2024-09-16 | 42.35 | $42.84 | 86441 |
| 2024-09-13 | 42.35 | $42.21 | 87133 |
| 2024-09-12 | 42.40 | $40.52 | 119200 |
| 2024-09-11 | 42.62 | $40.24 | 166200 |
| 2024-09-10 | 42.87 | $41.86 | 83900 |
| 2024-09-09 | 42.95 | $42.29 | 74344 |
| 2024-09-06 | 42.97 | $42.00 | 167900 |
| 2024-09-05 | 43.02 | $42.43 | 99402 |
| 2024-09-04 | 43.01 | $41.97 | 69600 |
| 2024-09-03 | 43.02 | $42.03 | 80500 |
| 2024-08-30 | 43.03 | $42.45 | 129600 |
| 2024-08-29 | 42.98 | $43.23 | 117700 |
| 2024-08-28 | 42.86 | $43.18 | 125239 |
| 2024-08-27 | 42.74 | $44.95 | 71300 |
| 2024-08-26 | 42.45 | $45.71 | 68000 |
| 2024-08-23 | 42.07 | $45.52 | 135600 |
| 2024-08-22 | 41.69 | $43.49 | 72500 |
| 2024-08-21 | 41.49 | $43.89 | 190522 |
| 2024-08-20 | 41.22 | $43.76 | 94100 |
| 2024-08-19 | 40.94 | $43.25 | 96600 |
| 2024-08-16 | 40.69 | $41.36 | 146223 |
| 2024-08-15 | 40.60 | $41.23 | 170335 |
| 2024-08-14 | 40.51 | $40.89 | 294442 |
| 2024-08-13 | 40.44 | $41.13 | 95500 |
| 2024-08-12 | 40.34 | $39.34 | 69100 |
| 2024-08-09 | 40.39 | $39.82 | 105000 |
| 2024-08-08 | 40.39 | $39.98 | 90400 |
| 2024-08-07 | 40.36 | $38.81 | 120200 |
| 2024-08-06 | 40.43 | $39.15 | 122439 |
| 2024-08-05 | 40.47 | $39.53 | 120748 |
| 2024-08-02 | 40.46 | $40.96 | 93200 |
| 2024-08-01 | 40.29 | $43.17 | 153806 |
| 2024-07-31 | 39.89 | $43.33 | 95900 |
| 2024-07-30 | 39.45 | $42.90 | 113900 |
| 2024-07-29 | 39.00 | $43.28 | 174200 |
| 2024-07-26 | 38.47 | $41.90 | 132512 |
| 2024-07-25 | 38.04 | $38.81 | 129601 |
| 2024-07-24 | 37.89 | $38.54 | 93106 |
| 2024-07-23 | 37.73 | $39.33 | 61439 |
| 2024-07-22 | 37.48 | $39.30 | 91900 |
| 2024-07-19 | 37.21 | $37.67 | 76229 |
| 2024-07-18 | 37.08 | $37.95 | 101900 |
| 2024-07-17 | 36.90 | $38.36 | 127541 |
| 2024-07-16 | 36.66 | $38.09 | 107919 |
| 2024-07-15 | 36.43 | $37.13 | 63029 |
| 2024-07-12 | 36.27 | $37.65 | 122342 |
| 2024-07-11 | 36.05 | $37.75 | 77604 |
| 2024-07-10 | 35.80 | $37.17 | 143700 |
| 2024-07-09 | 35.60 | $37.20 | 143000 |
| 2024-07-08 | 35.37 | $37.62 | 102111 |
| 2024-07-05 | 35.09 | $38.31 | 157738 |
| 2024-07-03 | 34.71 | $37.18 | 124900 |
| 2024-07-02 | 34.43 | $36.08 | 105604 |
| 2024-07-01 | 34.24 | $34.61 | 70000 |
| 2024-06-28 | 34.19 | $34.81 | 87200 |
| 2024-06-27 | 34.12 | $34.27 | 110201 |
| 2024-06-26 | 34.10 | $34.14 | 131209 |
| 2024-06-25 | 34.09 | $34.21 | 100200 |
| 2024-06-24 | 34.08 | $34.73 | 126245 |
| 2024-06-21 | 34.02 | $33.93 | 128748 |
| 2024-06-20 | 34.04 | $34.43 | 129740 |
| 2024-06-18 | 34.02 | $33.58 | 103700 |
| 2024-06-17 | 34.09 | $33.88 | 76300 |
| 2024-06-14 | 34.14 | $34.00 | 78200 |
| 2024-06-13 | 34.19 | $34.14 | 138800 |
| 2024-06-12 | 34.23 | $35.20 | 112600 |
| 2024-06-11 | 34.17 | $33.54 | 80200 |
| 2024-06-10 | 34.28 | $33.95 | 112933 |
| 2024-06-07 | 34.35 | $34.04 | 100044 |
| 2024-06-06 | 34.42 | $33.60 | 60900 |
| 2024-06-05 | 34.53 | $33.63 | 67049 |
| 2024-06-04 | 34.64 | $33.21 | 98000 |
| 2024-06-03 | 34.80 | $34.35 | 80638 |
| 2024-05-31 | 34.86 | $34.40 | 94600 |
| 2024-05-30 | 34.90 | $33.97 | 115828 |
| 2024-05-29 | 34.98 | $33.77 | 79809 |
| 2024-05-28 | 35.09 | $34.32 | 108500 |
| 2024-05-24 | 35.14 | $35.00 | 83435 |
| 2024-05-23 | 35.12 | $34.58 | 126542 |
| 2024-05-22 | 35.12 | $35.07 | 82138 |
| 2024-05-21 | 35.07 | $36.12 | 128800 |
| 2024-05-20 | 34.90 | $36.11 | 149900 |
| 2024-05-17 | 34.71 | $35.56 | 48526 |
| 2024-05-16 | 34.54 | $35.66 | 41848 |
| 2024-05-15 | 34.35 | $35.64 | 77300 |
| 2024-05-14 | 34.12 | $35.20 | 51606 |
| 2024-05-13 | 33.91 | $35.06 | 53316 |
| 2024-05-10 | 33.69 | $34.99 | 90500 |
| 2024-05-09 | 33.45 | $34.38 | 99300 |
| 2024-05-08 | 33.26 | $34.80 | 66035 |
| 2024-05-07 | 33.01 | $33.93 | 84900 |
| 2024-05-06 | 32.84 | $34.86 | 55136 |
| 2024-05-03 | 32.58 | $34.50 | 74639 |
| 2024-05-02 | 32.34 | $33.62 | 77935 |
| 2024-05-01 | 32.18 | $33.72 | 43626 |
| 2024-04-30 | 32.01 | $33.75 | 84942 |
| 2024-04-29 | 31.83 | $34.28 | 98100 |
| 2024-04-26 | 31.60 | $34.16 | 139217 |
| 2024-04-25 | 31.39 | $31.85 | 95000 |
| 2024-04-24 | 31.41 | $31.62 | 151716 |
| 2024-04-23 | 31.48 | $32.43 | 240100 |
| 2024-04-22 | 31.50 | $32.22 | 164144 |
| 2024-04-19 | 31.56 | $30.49 | 59007 |
| 2024-04-18 | 31.82 | $30.30 | 121636 |
| 2024-04-17 | 32.13 | $29.33 | 101600 |
| 2024-04-16 | 32.57 | $29.48 | 145717 |
| 2024-04-15 | 33.03 | $29.98 | 89479 |
| 2024-04-12 | 33.47 | $30.00 | 179527 |
| 2024-04-11 | 33.95 | $31.80 | 240712 |
| 2024-04-10 | 34.28 | $31.80 | 440300 |
| 2024-04-09 | 34.62 | $32.80 | 277900 |
| 2024-04-08 | 34.88 | $33.19 | 162800 |
| 2024-04-05 | 35.11 | $33.00 | 105149 |
| 2024-04-04 | 35.37 | $33.00 | 152800 |
| 2024-04-03 | 35.64 | $32.79 | 142215 |
| 2024-04-02 | 35.92 | $33.35 | 116917 |
| 2024-04-01 | 36.16 | $33.64 | 158027 |
| 2024-03-28 | 36.36 | $35.49 | 197113 |
| 2024-03-27 | 36.37 | $35.39 | 361538 |
| 2024-03-26 | 36.37 | $36.21 | 244200 |
| 2024-03-25 | 36.28 | $37.94 | 84400 |
| 2024-03-22 | 35.99 | $37.47 | 96646 |
| 2024-03-21 | 35.71 | $37.62 | 231508 |
| 2024-03-20 | 35.40 | $37.15 | 87352 |
| 2024-03-19 | 35.12 | $36.30 | 145922 |
| 2024-03-18 | 34.89 | $36.76 | 152204 |
| 2024-03-15 | 34.60 | $37.38 | 166920 |
| 2024-03-14 | 34.24 | $37.74 | 176500 |
| 2024-03-13 | 33.81 | $36.14 | 108907 |
| 2024-03-12 | 33.53 | $34.90 | 86500 |
| 2024-03-11 | 33.35 | $35.03 | 58745 |
| 2024-03-08 | 33.15 | $35.09 | 111700 |
| 2024-03-07 | 32.94 | $34.81 | 98502 |
| 2024-03-06 | 32.74 | $34.00 | 184900 |
| 2024-03-05 | 32.61 | $33.48 | 124900 |
| 2024-03-04 | 32.52 | $33.59 | 81418 |
| 2024-03-01 | 32.42 | $32.61 | 124700 |
| 2024-02-29 | 32.42 | $32.58 | 89344 |
| 2024-02-28 | 32.41 | $32.00 | 78900 |
| 2024-02-27 | 32.45 | $31.55 | 54900 |
| 2024-02-26 | 32.52 | $31.15 | 95300 |
| 2024-02-23 | 32.63 | $32.68 | 52046 |
| 2024-02-22 | 32.58 | $32.19 | 78639 |
| 2024-02-21 | 32.56 | $32.47 | 61200 |
| 2024-02-20 | 32.50 | $32.52 | 137339 |
| 2024-02-16 | 32.41 | $33.25 | 65400 |
| 2024-02-15 | 32.23 | $32.69 | 110441 |
| 2024-02-14 | 32.08 | $33.07 | 70000 |
| 2024-02-13 | 31.86 | $32.73 | 102010 |
| 2024-02-12 | 31.65 | $33.46 | 94530 |
| 2024-02-09 | 31.35 | $33.15 | 64000 |
| 2024-02-08 | 31.05 | $32.94 | 118800 |
| 2024-02-07 | 30.75 | $32.35 | 92300 |
| 2024-02-06 | 30.49 | $31.85 | 178604 |
| 2024-02-05 | 30.25 | $32.44 | 282300 |
| 2024-02-02 | 29.95 | $33.85 | 299600 |
| 2024-02-01 | 29.48 | $32.41 | 407900 |
| 2024-01-31 | 29.13 | $30.69 | 238393 |
| 2024-01-30 | 28.94 | $30.38 | 145800 |
| 2024-01-29 | 28.79 | $30.53 | 101100 |
| 2024-01-26 | 28.62 | $29.99 | 90000 |
| 2024-01-25 | 28.51 | $29.59 | 89200 |
| 2024-01-24 | 28.44 | $29.92 | 221430 |
| 2024-01-23 | 28.33 | $29.01 | 172942 |
| 2024-01-22 | 28.32 | $27.95 | 128531 |
| 2024-01-19 | 28.42 | $27.87 | 107100 |
| 2024-01-18 | 28.54 | $27.49 | 133949 |
| 2024-01-17 | 28.70 | $27.23 | 145300 |
| 2024-01-16 | 28.90 | $27.67 | 253439 |
| 2024-01-12 | 29.06 | $27.99 | 74314 |
| 2024-01-11 | 29.20 | $28.53 | 127442 |
| 2024-01-10 | 29.28 | $27.98 | 79900 |
| 2024-01-09 | 29.42 | $28.19 | 222039 |
| 2024-01-08 | 29.53 | $28.48 | 135600 |
| 2024-01-05 | 29.61 | $28.24 | 191331 |
| 2024-01-04 | 29.72 | $28.52 | 126400 |
| 2024-01-03 | 29.79 | $29.13 | 173000 |
| 2024-01-02 | 29.81 | $29.96 | 132788 |
| 2023-12-29 | 29.73 | $30.78 | 60400 |
| 2023-12-28 | 29.57 | $31.12 | 109600 |
| 2023-12-27 | 29.36 | $30.24 | 51500 |
| 2023-12-26 | 29.22 | $30.26 | 52200 |
| 2023-12-22 | 29.08 | $30.29 | 79010 |
| 2023-12-21 | 28.92 | $30.09 | 131205 |
| 2023-12-20 | 28.77 | $29.85 | 92600 |
| 2023-12-19 | 28.64 | $29.74 | 101200 |
| 2023-12-18 | 28.51 | $29.56 | 435937 |
| 2023-12-15 | 28.38 | $29.35 | 169800 |
| 2023-12-14 | 28.27 | $29.33 | 142500 |
| 2023-12-13 | 28.16 | $28.82 | 121124 |
| 2023-12-12 | 28.09 | $28.04 | 128627 |
| 2023-12-11 | 28.08 | $27.87 | 161200 |
| 2023-12-08 | 28.09 | $28.03 | 95800 |
| 2023-12-07 | 28.07 | $27.92 | 136015 |
| 2023-12-06 | 28.05 | $28.03 | 105501 |
| 2023-12-05 | 28.02 | $27.95 | 73800 |
| 2023-12-04 | 27.99 | $27.95 | 94000 |
| 2023-12-01 | 27.96 | $28.38 | 85201 |
| 2023-11-30 | 27.88 | $28.40 | 65700 |
| 2023-11-29 | 27.78 | $28.25 | 82100 |
| 2023-11-28 | 27.68 | $28.52 | 116300 |
| 2023-11-27 | 27.54 | $28.09 | 86219 |
| 2023-11-24 | 27.43 | $28.20 | 40806 |
| 2023-11-22 | 27.29 | $28.24 | 58911 |
| 2023-11-21 | 27.14 | $28.23 | 97700 |
| 2023-11-20 | 26.99 | $28.07 | 93018 |
| 2023-11-17 | 26.83 | $27.92 | 99135 |
| 2023-11-16 | 26.68 | $27.86 | 128000 |
| 2023-11-15 | 26.54 | $27.73 | 88900 |
| 2023-11-14 | 26.39 | $27.61 | 184300 |
| 2023-11-13 | 26.26 | $26.38 | 209717 |
| 2023-11-10 | 26.24 | $26.71 | 96041 |
| 2023-11-09 | 26.18 | $26.25 | 120703 |
| 2023-11-08 | 26.17 | $26.37 | 115300 |
| 2023-11-07 | 26.15 | $26.71 | 86740 |
| 2023-11-06 | 26.10 | $27.34 | 129813 |
| 2023-11-03 | 25.98 | $26.91 | 109500 |
| 2023-11-02 | 25.90 | $26.12 | 250400 |
| 2023-11-01 | 25.90 | $25.60 | 301206 |
| 2023-10-31 | 25.94 | $25.49 | 211800 |
| 2023-10-30 | 25.99 | $25.29 | 123512 |
| 2023-10-27 | 26.07 | $25.13 | 121100 |
| 2023-10-26 | 26.17 | $25.86 | 97111 |
| 2023-10-25 | 26.20 | $25.99 | 86300 |
| 2023-10-24 | 26.23 | $25.98 | 86700 |
| 2023-10-23 | 26.25 | $25.86 | 99509 |
| 2023-10-20 | 26.29 | $26.31 | 116014 |
| 2023-10-19 | 26.30 | $26.38 | 83200 |
| 2023-10-18 | 26.31 | $26.59 | 125700 |
| 2023-10-17 | 26.31 | $26.16 | 130947 |
| 2023-10-16 | 26.36 | $26.44 | 82328 |
| 2023-10-13 | 26.39 | $26.07 | 95600 |
| 2023-10-12 | 26.47 | $26.18 | 169900 |
| 2023-10-11 | 26.54 | $26.56 | 100700 |
| 2023-10-10 | 26.59 | $26.72 | 81434 |
| 2023-10-09 | 26.62 | $26.43 | 77726 |
| 2023-10-06 | 26.68 | $26.49 | 135800 |
| 2023-10-05 | 26.74 | $25.50 | 144022 |
| 2023-10-04 | 26.91 | $25.73 | 180800 |
| 2023-10-03 | 27.05 | $25.66 | 176800 |
| 2023-10-02 | 27.20 | $26.02 | 117911 |
| 2023-09-29 | 27.33 | $26.49 | 104937 |
| 2023-09-28 | 27.41 | $26.51 | 96000 |
| 2023-09-27 | 27.50 | $26.36 | 122522 |
| 2023-09-26 | 27.60 | $26.29 | 171600 |
| 2023-09-25 | 27.71 | $27.57 | 141526 |
| 2023-09-22 | 27.69 | $27.87 | 161202 |
| 2023-09-21 | 27.65 | $27.78 | 129939 |
| 2023-09-20 | 27.60 | $28.38 | 62500 |
| 2023-09-19 | 27.48 | $28.27 | 102407 |
| 2023-09-18 | 27.37 | $28.47 | 73100 |
| 2023-09-15 | 27.22 | $28.49 | 98542 |
| 2023-09-14 | 27.06 | $27.79 | 119637 |
| 2023-09-13 | 26.96 | $27.75 | 145915 |
| 2023-09-12 | 26.85 | $27.31 | 65236 |
| 2023-09-11 | 26.78 | $27.61 | 118300 |
| 2023-09-08 | 26.68 | $26.81 | 180615 |
| 2023-09-07 | 26.65 | $26.63 | 106630 |
| 2023-09-06 | 26.63 | $26.72 | 79800 |
| 2023-09-05 | 26.61 | $26.68 | 88700 |
| 2023-09-01 | 26.60 | $27.04 | 72231 |
| 2023-08-31 | 26.56 | $26.90 | 95800 |
| 2023-08-30 | 26.53 | $26.90 | 79300 |
| 2023-08-29 | 26.50 | $27.24 | 69300 |
| 2023-08-28 | 26.44 | $27.02 | 69200 |
| 2023-08-25 | 26.40 | $26.74 | 97600 |
| 2023-08-24 | 26.40 | $26.44 | 97100 |
| 2023-08-23 | 26.42 | $26.57 | 74134 |
| 2023-08-22 | 26.44 | $26.02 | 92800 |
| 2023-08-21 | 26.51 | $26.24 | 85200 |
| 2023-08-18 | 26.55 | $26.01 | 104437 |
| 2023-08-17 | 26.63 | $25.94 | 144800 |
| 2023-08-16 | 26.71 | $25.63 | 126900 |
| 2023-08-15 | 26.82 | $25.89 | 97934 |
| 2023-08-14 | 26.92 | $26.20 | 111400 |
| 2023-08-11 | 26.99 | $26.29 | 149400 |
| 2023-08-10 | 27.05 | $26.70 | 218900 |
| 2023-08-09 | 27.07 | $26.85 | 105510 |
| 2023-08-08 | 27.08 | $27.14 | 92500 |
| 2023-08-07 | 27.05 | $27.46 | 101630 |
| 2023-08-04 | 26.99 | $27.01 | 116643 |
| 2023-08-03 | 26.96 | $26.99 | 104842 |
| 2023-08-02 | 26.92 | $27.27 | 119422 |
| 2023-08-01 | 26.85 | $27.91 | 105600 |
| 2023-07-31 | 26.71 | $27.61 | 105700 |
| 2023-07-28 | 26.59 | $27.62 | 75900 |
| 2023-07-27 | 26.47 | $27.48 | 143835 |
| 2023-07-26 | 26.35 | $26.52 | 207622 |
| 2023-07-25 | 26.32 | $25.89 | 138700 |
| 2023-07-24 | 26.36 | $26.25 | 139441 |
| 2023-07-21 | 26.36 | $26.39 | 159047 |
| 2023-07-20 | 26.35 | $26.57 | 224400 |
| 2023-07-19 | 26.32 | $26.67 | 177605 |
| 2023-07-18 | 26.29 | $26.91 | 150800 |
| 2023-07-17 | 26.23 | $27.09 | 86316 |
| 2023-07-14 | 26.15 | $26.84 | 145000 |
| 2023-07-13 | 26.11 | $26.60 | 133500 |
| 2023-07-12 | 26.09 | $26.44 | 97900 |
| 2023-07-11 | 26.09 | $25.86 | 148200 |
| 2023-07-10 | 26.15 | $25.22 | 163600 |
| 2023-07-07 | 26.29 | $25.50 | 276638 |
| 2023-07-06 | 26.41 | $25.13 | 103500 |
| 2023-07-05 | 26.57 | $25.89 | 146200 |
| 2023-07-03 | 26.67 | $26.70 | 88309 |
| 2023-06-30 | 26.69 | $26.06 | 77429 |
| 2023-06-29 | 26.78 | $25.85 | 112744 |
| 2023-06-28 | 26.89 | $26.34 | 81400 |
| 2023-06-27 | 26.95 | $26.81 | 111739 |
| 2023-06-26 | 26.96 | $26.62 | 90900 |
| 2023-06-23 | 27.00 | $26.05 | 79105 |
| 2023-06-22 | 27.08 | $26.48 | 128000 |
| 2023-06-21 | 27.13 | $26.43 | 112400 |
| 2023-06-20 | 27.18 | $26.71 | 125939 |
| 2023-06-16 | 27.21 | $27.33 | 96400 |
| 2023-06-15 | 27.17 | $27.53 | 72118 |
| 2023-06-14 | 27.11 | $27.43 | 92027 |
| 2023-06-13 | 27.04 | $27.62 | 103400 |
| 2023-06-12 | 26.96 | $27.46 | 106400 |
| 2023-06-09 | 26.88 | $27.74 | 73300 |
| 2023-06-08 | 26.77 | $27.40 | 120039 |
| 2023-06-07 | 26.68 | $27.12 | 209100 |
| 2023-06-06 | 26.62 | $27.46 | 142100 |
| 2023-06-05 | 26.53 | $26.99 | 117065 |
| 2023-06-02 | 26.48 | $27.32 | 103717 |
| 2023-06-01 | 26.39 | $26.56 | 97200 |
| 2023-05-31 | 26.37 | $26.25 | 125005 |
| 2023-05-30 | 26.39 | $26.60 | 135309 |
| 2023-05-26 | 26.36 | $26.33 | 76300 |
| 2023-05-25 | 26.36 | $26.23 | 116700 |
| 2023-05-24 | 26.37 | $26.50 | 90600 |
| 2023-05-23 | 26.36 | $26.52 | 91900 |
| 2023-05-22 | 26.34 | $26.84 | 87700 |
| 2023-05-19 | 26.29 | $26.40 | 81232 |
| 2023-05-18 | 26.28 | $26.18 | 98900 |
| 2023-05-17 | 26.30 | $26.20 | 153102 |
| 2023-05-16 | 26.32 | $25.69 | 134900 |
| 2023-05-15 | 26.39 | $26.30 | 162647 |
| 2023-05-12 | 26.41 | $25.83 | 99900 |
| 2023-05-11 | 26.47 | $26.51 | 108438 |
| 2023-05-10 | 26.48 | $26.37 | 109500 |
| 2023-05-09 | 26.50 | $26.80 | 104213 |
| 2023-05-08 | 26.47 | $26.99 | 108900 |
| 2023-05-05 | 26.43 | $26.94 | 172042 |
| 2023-05-04 | 26.38 | $26.23 | 119600 |
| 2023-05-03 | 26.40 | $25.99 | 255015 |
| 2023-05-02 | 26.45 | $26.10 | 191400 |
| 2023-05-01 | 26.50 | $25.93 | 119709 |
| 2023-04-28 | 26.56 | $26.26 | 126000 |
| 2023-04-27 | 26.59 | $26.36 | 125600 |
| 2023-04-26 | 26.63 | $26.22 | 155000 |
| 2023-04-25 | 26.68 | $26.22 | 140810 |
| 2023-04-24 | 26.73 | $26.56 | 74500 |
| 2023-04-21 | 26.75 | $26.74 | 68100 |
| 2023-04-20 | 26.76 | $27.00 | 111000 |
| 2023-04-19 | 26.74 | $26.84 | 89710 |
| 2023-04-18 | 26.74 | $26.83 | 107000 |
| 2023-04-17 | 26.74 | $26.94 | 187253 |
| 2023-04-14 | 26.72 | $27.11 | 208700 |
| 2023-04-13 | 26.68 | $26.94 | 132919 |
| 2023-04-12 | 26.65 | $26.14 | 188824 |
| 2023-04-11 | 26.71 | $26.36 | 208300 |
| 2023-04-10 | 26.74 | $26.25 | 86600 |
| 2023-04-06 | 26.79 | $26.18 | 142539 |
| 2023-04-05 | 26.85 | $26.60 | 100000 |
| 2023-04-04 | 26.88 | $26.67 | 197700 |
| 2023-04-03 | 26.91 | $26.66 | 198500 |
| 2023-03-31 | 26.94 | $26.94 | 206800 |
| 2023-03-30 | 26.96 | $27.04 | 96102 |
| 2023-03-29 | 26.98 | $27.70 | 156039 |
| 2023-03-28 | 26.94 | $27.44 | 185610 |
| 2023-03-27 | 26.93 | $26.79 | 138216 |
| 2023-03-24 | 27.00 | $26.55 | 270500 |
| 2023-03-23 | 27.11 | $27.18 | 352600 |
| 2023-03-22 | 27.16 | $26.90 | 169500 |
| 2023-03-21 | 27.26 | $27.00 | 135649 |
| 2023-03-20 | 27.36 | $26.68 | 241239 |
| 2023-03-17 | 27.51 | $25.59 | 381824 |
| 2023-03-16 | 27.77 | $26.43 | 422547 |
| 2023-03-15 | 27.98 | $26.33 | 243131 |
| 2023-03-14 | 28.22 | $27.00 | 373500 |
| 2023-03-13 | 28.42 | $26.88 | 191784 |
| 2023-03-10 | 28.65 | $26.86 | 125700 |
| 2023-03-09 | 28.92 | $27.15 | 141100 |
| 2023-03-08 | 29.18 | $28.03 | 98837 |
| 2023-03-07 | 29.38 | $27.72 | 102547 |
| 2023-03-06 | 29.64 | $28.57 | 115200 |
| 2023-03-03 | 29.84 | $28.76 | 98700 |
| 2023-03-02 | 30.04 | $28.41 | 165400 |
| 2023-03-01 | 30.31 | $29.74 | 130500 |
| 2023-02-28 | 30.47 | $29.27 | 98400 |
| 2023-02-27 | 30.71 | $29.23 | 71100 |
| 2023-02-24 | 30.98 | $29.33 | 97900 |
| 2023-02-23 | 31.28 | $29.77 | 99945 |
| 2023-02-22 | 31.57 | $29.53 | 102210 |
| 2023-02-21 | 31.90 | $29.70 | 89507 |
| 2023-02-17 | 32.25 | $29.89 | 148012 |
| 2023-02-16 | 32.60 | $29.44 | 107442 |
| 2023-02-15 | 33.02 | $29.91 | 179700 |
| 2023-02-14 | 33.42 | $31.31 | 180910 |
| 2023-02-13 | 33.70 | $32.46 | 180108 |
| 2023-02-10 | 33.88 | $32.60 | 100352 |
| 2023-02-09 | 34.04 | $31.70 | 240300 |
| 2023-02-08 | 34.29 | $32.93 | 93800 |
| 2023-02-07 | 34.42 | $32.79 | 169826 |
| 2023-02-06 | 34.56 | $32.63 | 163527 |
| 2023-02-03 | 34.72 | $33.53 | 128700 |
| 2023-02-02 | 34.77 | $33.88 | 165400 |
| 2023-02-01 | 34.77 | $35.09 | 108513 |
| 2023-01-31 | 34.62 | $34.02 | 180228 |
| 2023-01-30 | 34.54 | $35.30 | 154000 |
| 2023-01-27 | 34.31 | $36.22 | 96200 |
| 2023-01-26 | 33.95 | $36.62 | 66414 |
| 2023-01-25 | 33.51 | $35.88 | 121215 |
| 2023-01-24 | 33.12 | $35.27 | 73416 |
| 2023-01-23 | 32.76 | $35.36 | 88144 |
| 2023-01-20 | 32.36 | $35.08 | 116800 |
| 2023-01-19 | 31.96 | $34.48 | 78600 |
| 2023-01-18 | 31.59 | $34.32 | 167900 |
| 2023-01-17 | 31.20 | $34.97 | 194209 |
| 2023-01-13 | 30.73 | $33.29 | 101116 |
| 2023-01-12 | 30.39 | $32.59 | 63440 |
| 2023-01-11 | 30.10 | $32.17 | 60500 |
| 2023-01-10 | 29.84 | $32.83 | 102300 |
| 2023-01-09 | 29.50 | $32.28 | 103800 |
| 2023-01-06 | 29.20 | $32.21 | 149800 |
| 2023-01-05 | 28.88 | $30.55 | 144200 |
| 2023-01-04 | 28.72 | $28.83 | 163713 |
| 2023-01-03 | 28.71 | $27.48 | 122900 |
| 2022-12-30 | 28.85 | $27.93 | 69300 |
| 2022-12-29 | 28.94 | $28.13 | 82000 |
| 2022-12-28 | 29.02 | $28.64 | 85800 |
| 2022-12-27 | 29.05 | $29.51 | 56342 |
| 2022-12-23 | 28.99 | $29.28 | 68500 |
| 2022-12-22 | 28.94 | $29.16 | 83824 |
| 2022-12-21 | 28.90 | $29.45 | 135435 |
| 2022-12-20 | 28.81 | $29.44 | 120526 |
| 2022-12-19 | 28.72 | $28.69 | 123100 |
| 2022-12-16 | 28.69 | $28.33 | 78600 |
| 2022-12-15 | 28.68 | $28.17 | 76423 |
| 2022-12-14 | 28.69 | $29.08 | 110300 |
| 2022-12-13 | 28.60 | $29.60 | 121600 |
| 2022-12-12 | 28.46 | $29.67 | 175106 |
| 2022-12-09 | 28.30 | $29.07 | 96235 |
| 2022-12-08 | 28.20 | $28.46 | 95100 |
| 2022-12-07 | 28.14 | $28.24 | 109500 |
| 2022-12-06 | 28.10 | $28.62 | 101440 |
| 2022-12-05 | 28.01 | $28.92 | 137112 |
| 2022-12-02 | 27.87 | $29.15 | 100500 |
| 2022-12-01 | 27.69 | $29.16 | 102901 |
| 2022-11-30 | 27.50 | $29.02 | 273700 |
| 2022-11-29 | 27.29 | $28.19 | 178000 |
| 2022-11-28 | 27.16 | $27.21 | 183200 |
| 2022-11-25 | 27.11 | $27.69 | 143944 |
| 2022-11-23 | 27.00 | $27.41 | 91103 |
| 2022-11-22 | 26.91 | $27.24 | 103030 |
| 2022-11-21 | 26.82 | $27.00 | 86546 |
| 2022-11-18 | 26.74 | $27.08 | 84529 |
| 2022-11-17 | 26.65 | $26.85 | 110300 |
| 2022-11-16 | 26.58 | $27.28 | 101500 |
| 2022-11-15 | 26.45 | $27.86 | 149321 |
| 2022-11-14 | 26.26 | $27.87 | 200600 |
| 2022-11-11 | 26.06 | $28.01 | 152600 |
| 2022-11-10 | 25.83 | $27.92 | 194000 |
| 2022-11-09 | 25.59 | $26.68 | 129519 |
| 2022-11-08 | 25.46 | $26.49 | 236505 |
| 2022-11-07 | 25.34 | $26.20 | 183200 |
| 2022-11-04 | 25.23 | $25.78 | 146332 |
| 2022-11-03 | 25.16 | $24.79 | 150300 |
| 2022-11-02 | 25.18 | $24.96 | 190647 |
| 2022-11-01 | 25.19 | $25.60 | 140900 |
| 2022-10-31 | 25.13 | $25.29 | 173533 |
| 2022-10-28 | 25.09 | $25.79 | 345104 |
| 2022-10-27 | 24.99 | $25.00 | 196928 |
| 2022-10-26 | 24.96 | $24.73 | 196400 |
| 2022-10-25 | 24.95 | $25.02 | 383404 |
| 2022-10-24 | 24.91 | $24.87 | 198903 |
| 2022-10-21 | 24.88 | $25.69 | 194940 |
| 2022-10-20 | 24.77 | $25.31 | 263100 |
| 2022-10-19 | 24.70 | $25.58 | 131300 |
| 2022-10-18 | 24.61 | $25.77 | 169223 |
| 2022-10-17 | 24.50 | $25.48 | 178946 |
| 2022-10-14 | 24.42 | $24.60 | 216200 |
| 2022-10-13 | 24.43 | $24.91 | 257500 |
| 2022-10-12 | 24.41 | $24.26 | 176712 |
| 2022-10-11 | 24.46 | $24.11 | 135645 |
| 2022-10-10 | 24.53 | $24.40 | 169724 |
| 2022-10-07 | 24.58 | $24.61 | 162941 |
| 2022-10-06 | 24.62 | $24.46 | 156422 |
| 2022-10-05 | 24.68 | $24.63 | 157841 |
| 2022-10-04 | 24.72 | $24.79 | 205700 |
| 2022-10-03 | 24.75 | $23.59 | 261500 |
| 2022-09-30 | 24.91 | $23.00 | 238400 |
| 2022-09-29 | 25.13 | $23.75 | 264006 |
| 2022-09-28 | 25.30 | $24.07 | 192800 |
| 2022-09-27 | 25.45 | $24.01 | 275915 |
| 2022-09-26 | 25.61 | $24.47 | 264800 |
| 2022-09-23 | 25.74 | $25.37 | 197916 |
| 2022-09-22 | 25.80 | $25.67 | 175400 |
| 2022-09-21 | 25.84 | $25.76 | 201400 |
| 2022-09-20 | 25.86 | $26.16 | 344900 |
| 2022-09-19 | 25.86 | $26.26 | 195500 |
| 2022-09-16 | 25.84 | $25.87 | 240800 |
| 2022-09-15 | 25.87 | $25.43 | 170000 |
| 2022-09-14 | 25.95 | $25.40 | 171600 |
| 2022-09-13 | 26.04 | $25.48 | 297900 |
| 2022-09-12 | 26.13 | $26.05 | 165000 |
| 2022-09-09 | 26.18 | $25.90 | 162739 |
| 2022-09-08 | 26.25 | $25.52 | 204800 |
| 2022-09-07 | 26.38 | $25.40 | 200800 |
| 2022-09-06 | 26.52 | $25.23 | 195700 |
| 2022-09-02 | 26.69 | $25.61 | 205000 |
| 2022-09-01 | 26.84 | $25.65 | 267200 |
| 2022-08-31 | 26.99 | $26.71 | 328900 |
| 2022-08-30 | 27.04 | $26.37 | 166124 |
| 2022-08-29 | 27.12 | $26.40 | 184217 |
| 2022-08-26 | 27.20 | $26.90 | 122300 |
| 2022-08-25 | 27.23 | $27.52 | 108100 |
| 2022-08-24 | 27.21 | $26.98 | 178600 |
| 2022-08-23 | 27.24 | $26.56 | 197917 |
| 2022-08-22 | 27.31 | $26.36 | 133000 |
| 2022-08-19 | 27.40 | $26.64 | 126300 |
| 2022-08-18 | 27.47 | $26.87 | 134426 |
| 2022-08-17 | 27.52 | $27.32 | 107908 |
| 2022-08-16 | 27.53 | $27.66 | 107900 |
| 2022-08-15 | 27.49 | $27.77 | 101300 |
| 2022-08-12 | 27.44 | $28.01 | 92630 |
| 2022-08-11 | 27.36 | $28.01 | 130300 |
| 2022-08-10 | 27.26 | $28.18 | 132216 |
| 2022-08-09 | 27.13 | $27.69 | 102000 |
| 2022-08-08 | 27.05 | $27.63 | 145600 |
| 2022-08-05 | 26.98 | $27.44 | 115700 |
| 2022-08-04 | 26.92 | $27.04 | 93100 |
| 2022-08-03 | 26.90 | $26.98 | 132700 |
| 2022-08-02 | 26.89 | $26.50 | 164000 |
| 2022-08-01 | 26.93 | $26.70 | 322900 |
| 2022-07-29 | 26.96 | $27.51 | 95838 |
| 2022-07-28 | 26.92 | $27.48 | 124341 |
| 2022-07-27 | 26.89 | $27.43 | 217207 |
| 2022-07-26 | 26.87 | $26.87 | 142320 |
| 2022-07-25 | 26.92 | $27.39 | 183931 |
| 2022-07-22 | 26.94 | $26.99 | 113300 |
| 2022-07-21 | 27.00 | $27.20 | 125200 |
| 2022-07-20 | 27.06 | $26.88 | 145500 |
| 2022-07-19 | 27.16 | $26.65 | 240234 |
| 2022-07-18 | 27.31 | $25.91 | 210400 |
| 2022-07-15 | 27.55 | $25.50 | 193506 |
| 2022-07-14 | 27.86 | $25.44 | 186300 |
| 2022-07-13 | 28.21 | $26.36 | 116100 |
| 2022-07-12 | 28.48 | $27.08 | 196600 |
| 2022-07-11 | 28.72 | $26.97 | 144749 |
| 2022-07-08 | 28.99 | $27.82 | 136900 |
| 2022-07-07 | 29.20 | $27.20 | 114734 |
| 2022-07-06 | 29.51 | $27.09 | 184937 |
| 2022-07-05 | 29.86 | $27.93 | 337100 |
| 2022-07-01 | 30.15 | $28.92 | 142146 |
| 2022-06-30 | 30.38 | $28.56 | 279100 |
| 2022-06-29 | 30.67 | $28.96 | 100206 |
| 2022-06-28 | 30.95 | $29.77 | 150208 |
| 2022-06-27 | 31.17 | $29.75 | 142823 |
| 2022-06-24 | 31.42 | $30.09 | 112103 |
| 2022-06-23 | 31.65 | $28.87 | 129400 |
| 2022-06-22 | 32.02 | $30.11 | 210700 |
| 2022-06-21 | 32.28 | $30.88 | 226300 |
| 2022-06-17 | 32.48 | $30.75 | 138542 |
| 2022-06-16 | 32.70 | $30.82 | 163625 |
| 2022-06-15 | 32.92 | $31.66 | 147700 |
| 2022-06-14 | 33.07 | $31.43 | 118609 |
| 2022-06-13 | 33.24 | $30.80 | 94800 |
| 2022-06-10 | 33.49 | $32.16 | 124335 |
| 2022-06-09 | 33.61 | $32.78 | 82000 |
| 2022-06-08 | 33.66 | $33.16 | 75600 |
| 2022-06-07 | 33.66 | $33.52 | 59000 |
| 2022-06-06 | 33.63 | $33.79 | 46832 |
| 2022-06-03 | 33.57 | $33.81 | 103944 |
| 2022-06-02 | 33.51 | $34.38 | 112929 |
| 2022-06-01 | 33.39 | $34.49 | 76048 |
| 2022-05-31 | 33.25 | $34.57 | 107700 |
| 2022-05-27 | 33.09 | $34.60 | 82300 |
| 2022-05-26 | 32.92 | $34.13 | 68038 |
| 2022-05-25 | 32.80 | $33.52 | 382700 |
| 2022-05-24 | 32.72 | $33.52 | 96800 |
| 2022-05-23 | 32.64 | $33.19 | 83704 |
| 2022-05-20 | 32.60 | $32.46 | 63800 |
| 2022-05-19 | 32.62 | $32.07 | 103300 |
| 2022-05-18 | 32.69 | $32.35 | 164800 |
| 2022-05-17 | 32.73 | $33.57 | 74542 |
| 2022-05-16 | 32.66 | $32.90 | 127027 |
| 2022-05-13 | 32.65 | $33.10 | 112000 |
| 2022-05-12 | 32.62 | $31.49 | 108128 |
| 2022-05-11 | 32.75 | $31.37 | 177709 |
| 2022-05-10 | 32.90 | $32.03 | 138300 |
| 2022-05-09 | 32.99 | $32.57 | 82800 |
| 2022-05-06 | 33.03 | $33.17 | 99423 |
| 2022-05-05 | 33.01 | $32.97 | 105645 |
| 2022-05-04 | 33.01 | $34.06 | 64720 |
| 2022-05-03 | 32.90 | $32.98 | 131100 |
| 2022-05-02 | 32.90 | $32.61 | 103145 |
| 2022-04-29 | 32.94 | $32.71 | 81013 |
| 2022-04-28 | 32.98 | $33.41 | 133600 |
| 2022-04-27 | 32.94 | $32.11 | 114200 |
| 2022-04-26 | 33.04 | $32.42 | 109149 |
| 2022-04-25 | 33.12 | $33.46 | 224525 |
| 2022-04-22 | 33.10 | $33.11 | 104600 |
| 2022-04-21 | 33.10 | $33.10 | 78519 |
| 2022-04-20 | 33.10 | $33.55 | 116333 |
| 2022-04-19 | 33.05 | $32.95 | 102230 |
| 2022-04-18 | 33.05 | $32.68 | 94400 |
| 2022-04-14 | 33.07 | $32.76 | 155700 |
| 2022-04-13 | 33.07 | $32.94 | 125538 |
| 2022-04-12 | 33.06 | $33.03 | 213200 |
| 2022-04-11 | 33.02 | $33.15 | 115200 |
| 2022-04-08 | 32.96 | $32.76 | 110600 |
| 2022-04-07 | 32.93 | $32.82 | 130611 |
| 2022-04-06 | 32.87 | $33.13 | 137100 |
| 2022-04-05 | 32.77 | $32.63 | 116900 |
| 2022-04-04 | 32.71 | $34.03 | 117700 |
| 2022-04-01 | 32.48 | $33.76 | 134100 |
| 2022-03-31 | 32.27 | $33.43 | 105248 |
| 2022-03-30 | 32.09 | $33.65 | 108800 |
| 2022-03-29 | 31.87 | $34.09 | 144900 |
| 2022-03-28 | 31.60 | $33.51 | 138142 |
| 2022-03-25 | 31.38 | $32.74 | 117500 |
| 2022-03-24 | 31.23 | $32.27 | 166500 |
| 2022-03-23 | 31.13 | $31.80 | 120416 |
| 2022-03-22 | 31.08 | $32.19 | 128500 |
| 2022-03-21 | 31.01 | $31.39 | 155900 |
| 2022-03-18 | 31.02 | $31.59 | 174148 |
| 2022-03-17 | 31.03 | $31.90 | 117749 |
| 2022-03-16 | 31.02 | $31.73 | 134800 |
| 2022-03-15 | 31.03 | $30.68 | 184700 |
| 2022-03-14 | 31.16 | $30.33 | 259521 |
| 2022-03-11 | 31.34 | $29.78 | 138830 |
| 2022-03-10 | 31.59 | $30.05 | 169000 |
| 2022-03-09 | 31.83 | $30.35 | 162900 |
| 2022-03-08 | 32.05 | $29.44 | 210100 |
| 2022-03-07 | 32.37 | $29.41 | 170212 |
| 2022-03-04 | 32.72 | $30.69 | 138700 |
| 2022-03-03 | 32.95 | $31.60 | 145124 |
| 2022-03-02 | 33.10 | $31.84 | 141225 |
| 2022-03-01 | 33.23 | $31.52 | 208200 |
| 2022-02-28 | 33.40 | $32.42 | 132300 |
| 2022-02-25 | 33.47 | $33.11 | 124616 |
| 2022-02-24 | 33.47 | $32.59 | 190600 |
| 2022-02-23 | 33.52 | $33.61 | 66900 |
| 2022-02-22 | 33.46 | $34.04 | 112035 |
| 2022-02-18 | 33.35 | $34.03 | 113716 |
| 2022-02-17 | 33.24 | $34.02 | 122500 |
| 2022-02-16 | 33.12 | $34.32 | 89300 |
| 2022-02-15 | 32.97 | $34.01 | 102519 |
| 2022-02-14 | 32.84 | $33.46 | 106316 |
| 2022-02-11 | 32.76 | $33.93 | 133713 |
| 2022-02-10 | 32.63 | $33.27 | 273800 |
| 2022-02-09 | 32.57 | $33.14 | 236000 |
| 2022-02-08 | 32.52 | $33.19 | 217800 |
| 2022-02-07 | 32.47 | $33.16 | 166600 |
| 2022-02-04 | 32.41 | $32.89 | 159100 |
| 2022-02-03 | 32.36 | $32.27 | 116824 |
| 2022-02-02 | 32.38 | $32.72 | 159238 |
| 2022-02-01 | 32.34 | $32.49 | 141520 |
| 2022-01-31 | 32.32 | $32.09 | 109800 |
| 2022-01-28 | 32.33 | $31.59 | 164900 |
| 2022-01-27 | 32.39 | $31.72 | 189200 |
| 2022-01-26 | 32.43 | $31.91 | 169406 |
| 2022-01-25 | 32.46 | $31.94 | 212149 |
| 2022-01-24 | 32.49 | $32.00 | 193430 |
| 2022-01-21 | 32.50 | $32.69 | 156828 |
| 2022-01-20 | 32.45 | $32.61 | 141401 |
| 2022-01-19 | 32.41 | $33.17 | 194900 |
| 2022-01-18 | 32.30 | $32.43 | 319435 |
| 2022-01-14 | 32.26 | $33.38 | 364910 |
| 2022-01-13 | 32.12 | $33.32 | 209618 |
| 2022-01-12 | 31.98 | $33.74 | 168401 |
| 2022-01-11 | 31.78 | $33.38 | 361923 |
| 2022-01-10 | 31.61 | $32.45 | 162700 |
| 2022-01-07 | 31.52 | $31.87 | 150232 |
| 2022-01-06 | 31.48 | $31.27 | 123832 |
| 2022-01-05 | 31.51 | $31.02 | 118400 |
| 2022-01-04 | 31.56 | $31.63 | 145314 |
| 2022-01-03 | 31.56 | $31.45 | 101700 |
| 2021-12-31 | 31.57 | $30.91 | 95009 |
| 2021-12-30 | 31.63 | $30.88 | 122803 |
| 2021-12-29 | 31.69 | $31.79 | 80638 |
| 2021-12-28 | 31.65 | $31.95 | 84600 |
| 2021-12-27 | 31.58 | $32.02 | 65148 |
| 2021-12-23 | 31.50 | $31.98 | 62449 |
| 2021-12-22 | 31.42 | $31.93 | 95829 |
| 2021-12-21 | 31.35 | $31.74 | 149900 |
| 2021-12-20 | 31.29 | $31.54 | 270500 |
| 2021-12-17 | 31.25 | $31.91 | 263947 |
| 2021-12-16 | 31.16 | $31.54 | 171724 |
| 2021-12-15 | 31.12 | $31.37 | 120700 |
| 2021-12-14 | 31.09 | $31.18 | 190226 |
| 2021-12-13 | 31.09 | $30.79 | 157200 |
| 2021-12-10 | 31.12 | $31.42 | 142800 |
| 2021-12-09 | 31.10 | $31.84 | 102111 |
| 2021-12-08 | 31.04 | $32.07 | 72300 |
| 2021-12-07 | 30.95 | $31.87 | 97400 |
| 2021-12-06 | 30.88 | $31.51 | 119700 |
| 2021-12-03 | 30.84 | $30.99 | 147800 |
| 2021-12-02 | 30.86 | $30.74 | 151235 |
| 2021-12-01 | 30.91 | $29.52 | 136346 |
| 2021-11-30 | 31.09 | $29.14 | 193200 |
| 2021-11-29 | 31.32 | $30.28 | 125242 |
| 2021-11-26 | 31.45 | $30.08 | 71400 |
| 2021-11-24 | 31.61 | $31.70 | 73300 |
| 2021-11-23 | 31.63 | $31.39 | 68821 |
| 2021-11-22 | 31.70 | $31.47 | 115100 |
| 2021-11-19 | 31.77 | $31.11 | 75700 |
| 2021-11-18 | 31.89 | $31.18 | 67544 |
| 2021-11-17 | 32.02 | $31.45 | 105800 |
| 2021-11-16 | 32.13 | $32.19 | 137000 |
| 2021-11-15 | 32.18 | $31.76 | 44000 |
| 2021-11-12 | 32.28 | $31.74 | 70425 |
| 2021-11-11 | 32.39 | $31.46 | 73009 |
| 2021-11-10 | 32.53 | $31.74 | 138700 |
| 2021-11-09 | 32.65 | $31.61 | 89600 |
| 2021-11-08 | 32.78 | $31.77 | 52500 |
| 2021-11-05 | 32.90 | $31.54 | 65100 |
| 2021-11-04 | 33.06 | $31.69 | 76800 |
| 2021-11-03 | 33.20 | $31.99 | 101200 |
| 2021-11-02 | 33.32 | $32.35 | 65600 |
| 2021-11-01 | 33.42 | $32.68 | 122500 |
| 2021-10-29 | 33.48 | $32.32 | 108000 |
| 2021-10-28 | 33.59 | $33.05 | 50200 |
| 2021-10-27 | 33.63 | $33.46 | 80900 |
| 2021-10-26 | 33.64 | $34.67 | 57000 |
| 2021-10-25 | 33.52 | $34.64 | 68518 |
| 2021-10-22 | 33.40 | $34.06 | 108800 |
| 2021-10-21 | 33.34 | $34.15 | 52200 |
| 2021-10-20 | 33.25 | $34.09 | 83304 |
| 2021-10-19 | 33.17 | $33.65 | 61039 |
| 2021-10-18 | 33.12 | $33.27 | 69512 |
| 2021-10-15 | 33.10 | $33.22 | 102137 |
| 2021-10-14 | 33.08 | $32.91 | 97700 |
| 2021-10-13 | 33.08 | $32.68 | 112400 |
| 2021-10-12 | 33.12 | $32.24 | 84731 |
| 2021-10-11 | 33.19 | $32.66 | 79716 |
| 2021-10-08 | 33.23 | $32.82 | 80336 |
| 2021-10-07 | 33.26 | $33.47 | 75500 |
| 2021-10-06 | 33.22 | $33.15 | 92134 |
| 2021-10-05 | 33.20 | $33.52 | 75821 |
| 2021-10-04 | 33.15 | $33.63 | 75530 |
| 2021-10-01 | 33.09 | $33.77 | 54800 |
| 2021-09-30 | 33.02 | $33.67 | 93600 |
| 2021-09-29 | 32.95 | $33.52 | 75329 |
| 2021-09-28 | 32.90 | $33.77 | 102443 |
| 2021-09-27 | 32.82 | $33.67 | 107800 |
| 2021-09-24 | 32.75 | $33.29 | 130330 |
| 2021-09-23 | 32.71 | $33.14 | 113100 |
| 2021-09-22 | 32.69 | $32.17 | 80200 |
| 2021-09-21 | 32.77 | $31.66 | 63335 |
| 2021-09-20 | 32.90 | $31.76 | 109300 |
| 2021-09-17 | 33.02 | $32.28 | 141019 |
| 2021-09-16 | 33.10 | $32.86 | 70715 |
| 2021-09-15 | 33.12 | $33.36 | 104900 |
| 2021-09-14 | 33.09 | $33.13 | 102128 |
| 2021-09-13 | 33.08 | $32.94 | 77800 |
| 2021-09-10 | 33.10 | $32.40 | 101402 |
| 2021-09-09 | 33.17 | $33.12 | 121600 |
| 2021-09-08 | 33.18 | $32.95 | 57321 |
| 2021-09-07 | 33.21 | $32.98 | 87203 |
| 2021-09-03 | 33.25 | $33.46 | 66000 |
| 2021-09-02 | 33.24 | $33.36 | 97222 |
| 2021-09-01 | 33.24 | $33.63 | 82800 |
| 2021-08-31 | 33.22 | $33.25 | 79605 |
| 2021-08-30 | 33.24 | $32.70 | 69800 |
| 2021-08-27 | 33.31 | $34.01 | 127000 |
| 2021-08-26 | 33.26 | $33.31 | 84600 |
| 2021-08-25 | 33.28 | $33.47 | 50000 |
| 2021-08-24 | 33.29 | $33.25 | 60707 |
| 2021-08-23 | 33.32 | $32.55 | 168500 |
| 2021-08-20 | 33.42 | $32.05 | 255344 |
| 2021-08-19 | 33.57 | $32.27 | 123705 |
| 2021-08-18 | 33.70 | $33.05 | 77000 |
| 2021-08-17 | 33.77 | $32.91 | 57700 |
| 2021-08-16 | 33.84 | $33.54 | 54724 |
| 2021-08-13 | 33.85 | $33.72 | 73220 |
| 2021-08-12 | 33.85 | $34.06 | 73523 |
| 2021-08-11 | 33.81 | $34.13 | 57800 |
| 2021-08-10 | 33.76 | $33.91 | 105844 |
| 2021-08-09 | 33.73 | $34.10 | 42700 |
| 2021-08-06 | 33.69 | $33.97 | 65403 |
| 2021-08-05 | 33.66 | $34.00 | 33800 |
| 2021-08-04 | 33.63 | $33.99 | 52500 |
| 2021-08-03 | 33.59 | $33.85 | 64627 |
| 2021-08-02 | 33.58 | $33.26 | 86807 |
| 2021-07-30 | 33.63 | $33.71 | 79300 |
| 2021-07-29 | 33.65 | $34.80 | 89200 |
| 2021-07-28 | 33.57 | $34.29 | 106649 |
| 2021-07-27 | 33.55 | $33.17 | 69800 |
| 2021-07-26 | 33.65 | $33.08 | 54342 |
| 2021-07-23 | 33.78 | $33.11 | 80000 |
| 2021-07-22 | 33.92 | $33.20 | 94127 |
| 2021-07-21 | 34.07 | $33.09 | 167300 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
71.21
2026-07-17
Close Price
$70.76
Vol: 154600
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
23.99
Average
37.36
Maximum
71.35
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 71.21 | $70.76 | 154600 |
| 2026-07-16 | 71.07 | $71.55 | 173800 |
| 2026-07-15 | 70.74 | $71.42 | 237900 |
| 2026-07-14 | 70.36 | $71.27 | 418313 |
| 2026-07-13 | 69.95 | $72.98 | 206943 |
| 2026-07-10 | 69.10 | $73.28 | 150000 |
| 2026-07-09 | 68.04 | $70.58 | 367900 |
| 2026-07-08 | 67.37 | $71.85 | 240032 |
| 2026-07-07 | 66.32 | $71.34 | 174000 |
| 2026-07-06 | 65.21 | $70.49 | 285726 |
| 2026-07-02 | 64.10 | $66.88 | 271200 |
| 2026-07-01 | 63.57 | $62.52 | 322600 |
| 2026-06-30 | 63.88 | $63.25 | 315640 |
| 2026-06-29 | 64.10 | $62.88 | 279000 |
| 2026-06-26 | 64.42 | $60.28 | 303900 |
| 2026-06-25 | 65.35 | $61.99 | 524749 |
| 2026-06-24 | 66.07 | $62.52 | 380700 |
| 2026-06-23 | 66.80 | $65.30 | 306500 |
| 2026-06-22 | 67.05 | $66.16 | 490304 |
| 2026-06-18 | 67.15 | $66.65 | 267451 |
| 2026-06-17 | 67.17 | $67.59 | 325800 |
| 2026-06-16 | 66.98 | $71.08 | 188015 |
| 2026-06-15 | 66.03 | $69.75 | 399700 |
| 2026-06-12 | 65.19 | $67.30 | 142800 |
| 2026-06-11 | 64.75 | $65.58 | 301040 |
| 2026-06-10 | 64.59 | $64.27 | 251739 |
| 2026-06-09 | 64.68 | $65.99 | 410227 |
| 2026-06-08 | 64.43 | $63.91 | 277700 |
| 2026-06-05 | 64.58 | $67.17 | 472262 |
| 2026-06-04 | 64.07 | $66.07 | 252400 |
| 2026-06-03 | 63.71 | $63.97 | 261943 |
| 2026-06-02 | 63.74 | $64.92 | 186259 |
| 2026-06-01 | 63.57 | $62.33 | 252116 |
| 2026-05-29 | 63.93 | $63.09 | 358609 |
| 2026-05-28 | 64.20 | $63.01 | 331400 |
| 2026-05-27 | 64.52 | $63.80 | 261300 |
| 2026-05-26 | 64.74 | $64.55 | 167600 |
| 2026-05-22 | 64.83 | $64.31 | 150811 |
| 2026-05-21 | 65.00 | $64.08 | 202100 |
| 2026-05-20 | 65.24 | $64.22 | 233200 |
| 2026-05-19 | 65.49 | $63.18 | 238442 |
| 2026-05-18 | 66.00 | $63.62 | 347853 |
| 2026-05-15 | 66.50 | $64.13 | 172300 |
| 2026-05-14 | 66.98 | $65.37 | 197600 |
| 2026-05-13 | 67.26 | $64.26 | 342433 |
| 2026-05-12 | 67.82 | $65.69 | 269300 |
| 2026-05-11 | 68.17 | $66.65 | 285212 |
| 2026-05-08 | 68.36 | $68.54 | 207000 |
| 2026-05-07 | 68.18 | $67.77 | 206000 |
| 2026-05-06 | 68.13 | $68.51 | 205100 |
| 2026-05-05 | 67.90 | $67.89 | 190107 |
| 2026-05-04 | 67.76 | $66.25 | 156700 |
| 2026-05-01 | 67.93 | $68.35 | 111700 |
| 2026-04-30 | 67.69 | $68.84 | 162700 |
| 2026-04-29 | 67.29 | $66.61 | 231900 |
| 2026-04-28 | 67.29 | $66.90 | 190628 |
| 2026-04-27 | 67.22 | $66.79 | 164300 |
| 2026-04-24 | 67.16 | $66.38 | 215709 |
| 2026-04-23 | 67.17 | $66.73 | 428735 |
| 2026-04-22 | 67.09 | $65.57 | 514027 |
| 2026-04-21 | 67.24 | $66.59 | 178600 |
| 2026-04-20 | 67.19 | $68.20 | 142027 |
| 2026-04-17 | 66.78 | $69.11 | 133340 |
| 2026-04-16 | 66.11 | $67.32 | 236804 |
| 2026-04-15 | 65.69 | $66.08 | 630300 |
| 2026-04-14 | 65.46 | $68.28 | 235500 |
| 2026-04-13 | 64.73 | $67.91 | 259500 |
| 2026-04-10 | 63.95 | $67.31 | 170643 |
| 2026-04-09 | 63.17 | $66.64 | 153528 |
| 2026-04-08 | 62.40 | $66.41 | 250748 |
| 2026-04-07 | 61.56 | $62.55 | 218100 |
| 2026-04-06 | 61.39 | $62.76 | 160138 |
| 2026-04-02 | 61.16 | $62.16 | 164330 |
| 2026-04-01 | 61.02 | $62.50 | 221300 |
| 2026-03-31 | 60.79 | $61.32 | 398700 |
| 2026-03-30 | 60.78 | $59.66 | 234127 |
| 2026-03-27 | 61.12 | $60.83 | 280900 |
| 2026-03-26 | 61.27 | $60.92 | 438500 |
| 2026-03-25 | 61.44 | $61.74 | 340312 |
| 2026-03-24 | 61.46 | $61.19 | 502200 |
| 2026-03-23 | 61.60 | $62.15 | 310500 |
| 2026-03-20 | 61.57 | $61.72 | 533200 |
| 2026-03-19 | 61.63 | $62.67 | 458800 |
| 2026-03-18 | 61.51 | $60.82 | 397940 |
| 2026-03-17 | 61.76 | $61.20 | 274359 |
| 2026-03-16 | 61.97 | $60.46 | 342200 |
| 2026-03-13 | 62.38 | $58.79 | 505300 |
| 2026-03-12 | 63.21 | $59.23 | 386600 |
| 2026-03-11 | 64.08 | $60.66 | 217000 |
| 2026-03-10 | 64.79 | $60.94 | 331339 |
| 2026-03-09 | 65.55 | $61.57 | 337223 |
| 2026-03-06 | 66.30 | $59.73 | 513249 |
| 2026-03-05 | 67.55 | $60.87 | 894057 |
| 2026-03-04 | 68.75 | $64.06 | 583138 |
| 2026-03-03 | 69.45 | $63.77 | 359650 |
| 2026-03-02 | 70.32 | $65.50 | 641100 |
| 2026-02-27 | 70.93 | $66.81 | 283300 |
| 2026-02-26 | 71.35 | $69.54 | 244319 |
| 2026-02-25 | 71.24 | $70.81 | 265362 |
| 2026-02-24 | 70.81 | $70.43 | 233200 |
| 2026-02-23 | 70.37 | $69.92 | 153134 |
| 2026-02-20 | 69.95 | $71.72 | 236603 |
| 2026-02-19 | 69.04 | $69.59 | 220440 |
| 2026-02-18 | 68.42 | $69.90 | 208533 |
| 2026-02-17 | 67.60 | $69.24 | 175400 |
| 2026-02-13 | 66.77 | $69.83 | 453700 |
| 2026-02-12 | 65.66 | $69.78 | 550007 |
| 2026-02-11 | 64.36 | $68.25 | 385446 |
| 2026-02-10 | 63.15 | $66.70 | 279800 |
| 2026-02-09 | 62.05 | $64.65 | 219900 |
| 2026-02-06 | 61.20 | $65.16 | 271013 |
| 2026-02-05 | 60.09 | $61.79 | 323700 |
| 2026-02-04 | 59.50 | $60.55 | 265626 |
| 2026-02-03 | 59.06 | $60.42 | 314300 |
| 2026-02-02 | 58.57 | $58.55 | 191522 |
| 2026-01-30 | 58.38 | $58.33 | 151600 |
| 2026-01-29 | 58.21 | $59.62 | 147127 |
| 2026-01-28 | 57.72 | $58.91 | 239900 |
| 2026-01-27 | 57.29 | $60.74 | 262300 |
| 2026-01-26 | 56.41 | $57.92 | 179911 |
| 2026-01-23 | 55.97 | $58.25 | 155576 |
| 2026-01-22 | 55.38 | $57.08 | 266700 |
| 2026-01-21 | 54.94 | $57.29 | 453754 |
| 2026-01-20 | 54.39 | $55.64 | 384709 |
| 2026-01-16 | 54.09 | $53.85 | 887020 |
| 2026-01-15 | 54.12 | $54.10 | 120600 |
| 2026-01-14 | 54.10 | $54.69 | 126400 |
| 2026-01-13 | 53.95 | $53.20 | 112832 |
| 2026-01-12 | 54.09 | $53.59 | 125445 |
| 2026-01-09 | 54.17 | $53.94 | 161449 |
| 2026-01-08 | 54.19 | $53.11 | 88319 |
| 2026-01-07 | 54.38 | $54.22 | 134609 |
| 2026-01-06 | 54.37 | $55.44 | 141000 |
| 2026-01-05 | 54.09 | $55.66 | 382400 |
| 2026-01-02 | 53.73 | $54.02 | 211412 |
| 2025-12-31 | 53.64 | $53.63 | 65736 |
| 2025-12-30 | 53.63 | $53.83 | 101000 |
| 2025-12-29 | 53.58 | $54.31 | 120450 |
| 2025-12-26 | 53.41 | $53.96 | 127201 |
| 2025-12-24 | 53.29 | $54.14 | 75145 |
| 2025-12-23 | 53.11 | $52.58 | 201718 |
| 2025-12-22 | 53.23 | $53.42 | 112020 |
| 2025-12-19 | 53.20 | $53.31 | 263521 |
| 2025-12-18 | 53.18 | $52.49 | 164900 |
| 2025-12-17 | 53.33 | $52.04 | 138000 |
| 2025-12-16 | 53.60 | $52.12 | 224003 |
| 2025-12-15 | 53.90 | $53.39 | 135200 |
| 2025-12-12 | 53.98 | $53.08 | 256200 |
| 2025-12-11 | 54.13 | $53.06 | 171800 |
| 2025-12-10 | 54.31 | $53.45 | 156200 |
| 2025-12-09 | 54.43 | $53.59 | 103800 |
| 2025-12-08 | 54.54 | $53.38 | 145409 |
| 2025-12-05 | 54.71 | $54.25 | 123100 |
| 2025-12-04 | 54.72 | $53.82 | 145300 |
| 2025-12-03 | 54.81 | $55.24 | 185909 |
| 2025-12-02 | 54.62 | $56.13 | 257816 |
| 2025-12-01 | 54.20 | $54.74 | 183536 |
| 2025-11-28 | 54.01 | $54.09 | 130200 |
| 2025-11-26 | 53.91 | $54.49 | 195402 |
| 2025-11-25 | 53.71 | $53.87 | 267900 |
| 2025-11-24 | 53.61 | $53.40 | 336909 |
| 2025-11-21 | 53.59 | $52.77 | 191124 |
| 2025-11-20 | 53.69 | $51.70 | 259300 |
| 2025-11-19 | 54.03 | $52.65 | 139324 |
| 2025-11-18 | 54.22 | $52.93 | 124180 |
| 2025-11-17 | 54.37 | $53.15 | 116500 |
| 2025-11-14 | 54.50 | $54.97 | 96211 |
| 2025-11-13 | 54.25 | $54.41 | 147349 |
| 2025-11-12 | 54.08 | $54.83 | 301308 |
| 2025-11-11 | 53.78 | $53.70 | 168100 |
| 2025-11-10 | 53.67 | $54.68 | 156314 |
| 2025-11-07 | 53.33 | $53.25 | 183200 |
| 2025-11-06 | 53.23 | $55.06 | 210848 |
| 2025-11-05 | 52.72 | $52.93 | 195533 |
| 2025-11-04 | 52.58 | $53.04 | 229584 |
| 2025-11-03 | 52.38 | $52.42 | 195600 |
| 2025-10-31 | 52.28 | $51.69 | 162600 |
| 2025-10-30 | 52.31 | $51.42 | 409923 |
| 2025-10-29 | 52.40 | $52.65 | 461333 |
| 2025-10-28 | 52.24 | $52.67 | 250500 |
| 2025-10-27 | 52.05 | $52.54 | 225087 |
| 2025-10-24 | 51.84 | $51.59 | 149600 |
| 2025-10-23 | 51.80 | $51.50 | 237621 |
| 2025-10-22 | 51.76 | $52.12 | 416556 |
| 2025-10-21 | 51.59 | $52.12 | 258300 |
| 2025-10-20 | 51.38 | $52.93 | 242334 |
| 2025-10-17 | 50.96 | $52.37 | 267538 |
| 2025-10-16 | 50.59 | $51.57 | 311397 |
| 2025-10-15 | 50.33 | $50.62 | 281918 |
| 2025-10-14 | 50.22 | $48.94 | 354000 |
| 2025-10-13 | 50.44 | $49.66 | 201821 |
| 2025-10-10 | 50.54 | $49.33 | 677700 |
| 2025-10-09 | 50.73 | $51.32 | 477884 |
| 2025-10-08 | 50.53 | $51.27 | 382902 |
| 2025-10-07 | 50.30 | $50.12 | 251533 |
| 2025-10-06 | 50.27 | $50.50 | 107400 |
| 2025-10-03 | 50.15 | $50.64 | 108534 |
| 2025-10-02 | 49.99 | $50.24 | 167700 |
| 2025-10-01 | 49.87 | $50.49 | 122244 |
| 2025-09-30 | 49.68 | $50.37 | 133500 |
| 2025-09-29 | 49.49 | $50.27 | 134042 |
| 2025-09-26 | 49.28 | $48.93 | 100600 |
| 2025-09-25 | 49.32 | $48.88 | 192541 |
| 2025-09-24 | 49.38 | $48.71 | 417700 |
| 2025-09-23 | 49.48 | $49.74 | 170642 |
| 2025-09-22 | 49.37 | $49.91 | 160246 |
| 2025-09-19 | 49.21 | $49.64 | 209300 |
| 2025-09-18 | 49.08 | $49.27 | 237049 |
| 2025-09-17 | 49.00 | $50.01 | 450700 |
| 2025-09-16 | 48.75 | $50.52 | 388329 |
| 2025-09-15 | 48.36 | $49.89 | 355900 |
| 2025-09-12 | 48.03 | $49.37 | 192526 |
| 2025-09-11 | 47.76 | $48.85 | 182400 |
| 2025-09-10 | 47.56 | $48.87 | 246425 |
| 2025-09-09 | 47.33 | $47.38 | 190705 |
| 2025-09-08 | 47.37 | $46.99 | 234236 |
| 2025-09-05 | 47.51 | $46.81 | 211300 |
| 2025-09-04 | 47.70 | $46.90 | 178709 |
| 2025-09-03 | 47.92 | $47.79 | 144312 |
| 2025-09-02 | 47.98 | $46.87 | 181600 |
| 2025-08-29 | 48.24 | $47.23 | 194500 |
| 2025-08-28 | 48.48 | $48.04 | 95600 |
| 2025-08-27 | 48.58 | $47.39 | 118100 |
| 2025-08-26 | 48.83 | $47.23 | 150300 |
| 2025-08-25 | 49.16 | $47.79 | 125005 |
| 2025-08-22 | 49.43 | $48.98 | 98820 |
| 2025-08-21 | 49.48 | $48.11 | 87732 |
| 2025-08-20 | 49.72 | $48.18 | 129118 |
| 2025-08-19 | 49.98 | $48.24 | 203230 |
| 2025-08-18 | 50.27 | $48.74 | 114316 |
| 2025-08-15 | 50.49 | $49.92 | 129900 |
| 2025-08-14 | 50.50 | $49.94 | 115600 |
| 2025-08-13 | 50.49 | $50.44 | 136049 |
| 2025-08-12 | 50.38 | $50.96 | 99000 |
| 2025-08-11 | 50.13 | $49.77 | 147800 |
| 2025-08-08 | 50.08 | $50.15 | 116536 |
| 2025-08-07 | 49.94 | $49.90 | 103052 |
| 2025-08-06 | 49.82 | $49.74 | 89132 |
| 2025-08-05 | 49.71 | $48.87 | 216800 |
| 2025-08-04 | 49.76 | $48.16 | 176922 |
| 2025-08-01 | 49.96 | $47.27 | 259817 |
| 2025-07-31 | 50.38 | $48.70 | 183400 |
| 2025-07-30 | 50.55 | $49.18 | 151938 |
| 2025-07-29 | 50.63 | $49.13 | 190300 |
| 2025-07-28 | 50.73 | $48.26 | 229685 |
| 2025-07-25 | 51.02 | $50.91 | 174500 |
| 2025-07-24 | 50.78 | $50.32 | 328632 |
| 2025-07-23 | 50.62 | $49.76 | 153302 |
| 2025-07-22 | 50.53 | $49.08 | 243841 |
| 2025-07-21 | 50.56 | $49.72 | 128544 |
| 2025-07-18 | 50.45 | $49.29 | 126500 |
| 2025-07-17 | 50.39 | $49.97 | 138400 |
| 2025-07-16 | 50.16 | $49.68 | 430920 |
| 2025-07-15 | 49.94 | $50.32 | 336200 |
| 2025-07-14 | 49.54 | $51.26 | 703200 |
| 2025-07-11 | 48.85 | $49.59 | 335315 |
| 2025-07-10 | 48.40 | $50.22 | 399917 |
| 2025-07-09 | 47.72 | $49.38 | 331431 |
| 2025-07-08 | 47.10 | $50.40 | 513392 |
| 2025-07-07 | 46.14 | $46.36 | 441828 |
| 2025-07-03 | 45.88 | $46.29 | 143613 |
| 2025-07-02 | 45.58 | $45.56 | 113600 |
| 2025-07-01 | 45.37 | $45.65 | 144600 |
| 2025-06-30 | 45.10 | $45.18 | 137046 |
| 2025-06-27 | 44.87 | $44.32 | 157800 |
| 2025-06-26 | 44.78 | $44.16 | 139500 |
| 2025-06-25 | 44.70 | $44.40 | 188109 |
| 2025-06-24 | 44.54 | $44.40 | 325648 |
| 2025-06-23 | 44.35 | $43.18 | 271245 |
| 2025-06-20 | 44.37 | $43.21 | 270838 |
| 2025-06-18 | 44.37 | $43.05 | 169400 |
| 2025-06-17 | 44.40 | $43.49 | 100000 |
| 2025-06-16 | 44.33 | $44.49 | 123818 |
| 2025-06-13 | 44.02 | $43.38 | 92719 |
| 2025-06-12 | 43.88 | $43.61 | 129200 |
| 2025-06-11 | 43.65 | $43.49 | 125538 |
| 2025-06-10 | 43.40 | $44.13 | 155130 |
| 2025-06-09 | 42.96 | $44.28 | 312545 |
| 2025-06-06 | 42.40 | $42.90 | 148400 |
| 2025-06-05 | 42.04 | $42.87 | 233049 |
| 2025-06-04 | 41.60 | $43.30 | 270600 |
| 2025-06-03 | 41.00 | $40.56 | 113900 |
| 2025-06-02 | 40.86 | $40.52 | 193200 |
| 2025-05-30 | 40.69 | $41.46 | 217408 |
| 2025-05-29 | 40.29 | $41.54 | 179624 |
| 2025-05-28 | 39.80 | $40.88 | 132836 |
| 2025-05-27 | 39.36 | $40.95 | 168447 |
| 2025-05-23 | 38.82 | $39.90 | 236600 |
| 2025-05-22 | 38.41 | $38.92 | 203400 |
| 2025-05-21 | 38.12 | $38.80 | 266793 |
| 2025-05-20 | 37.81 | $38.51 | 118500 |
| 2025-05-19 | 37.50 | $38.07 | 244542 |
| 2025-05-16 | 37.23 | $37.27 | 116422 |
| 2025-05-15 | 37.08 | $37.34 | 104503 |
| 2025-05-14 | 36.87 | $37.07 | 214000 |
| 2025-05-13 | 36.69 | $36.72 | 166200 |
| 2025-05-12 | 36.54 | $36.75 | 179616 |
| 2025-05-09 | 36.35 | $36.20 | 95500 |
| 2025-05-08 | 36.25 | $36.02 | 153322 |
| 2025-05-07 | 36.15 | $36.33 | 168700 |
| 2025-05-06 | 35.97 | $36.64 | 107453 |
| 2025-05-05 | 35.69 | $36.81 | 128200 |
| 2025-05-02 | 35.32 | $36.69 | 185600 |
| 2025-05-01 | 34.91 | $35.46 | 265639 |
| 2025-04-30 | 34.69 | $35.98 | 188831 |
| 2025-04-29 | 34.31 | $35.40 | 147737 |
| 2025-04-28 | 34.00 | $34.73 | 161200 |
| 2025-04-25 | 33.77 | $34.64 | 213300 |
| 2025-04-24 | 33.52 | $34.59 | 154700 |
| 2025-04-23 | 33.24 | $34.62 | 135700 |
| 2025-04-22 | 32.90 | $34.42 | 145041 |
| 2025-04-21 | 32.56 | $33.94 | 298000 |
| 2025-04-17 | 32.25 | $33.35 | 180100 |
| 2025-04-16 | 32.02 | $33.56 | 200700 |
| 2025-04-15 | 31.72 | $33.22 | 211000 |
| 2025-04-14 | 31.43 | $32.45 | 270000 |
| 2025-04-11 | 31.27 | $32.46 | 256500 |
| 2025-04-10 | 31.07 | $30.73 | 272800 |
| 2025-04-09 | 31.22 | $31.42 | 369915 |
| 2025-04-08 | 31.25 | $29.04 | 417600 |
| 2025-04-07 | 31.79 | $30.73 | 394400 |
| 2025-04-04 | 32.05 | $30.85 | 365300 |
| 2025-04-03 | 32.34 | $31.97 | 206344 |
| 2025-04-02 | 32.45 | $33.27 | 196710 |
| 2025-04-01 | 32.29 | $32.56 | 183800 |
| 2025-03-31 | 32.26 | $32.08 | 300032 |
| 2025-03-28 | 32.33 | $31.87 | 211327 |
| 2025-03-27 | 32.46 | $32.78 | 168310 |
| 2025-03-26 | 32.41 | $32.92 | 170016 |
| 2025-03-25 | 32.33 | $33.46 | 156100 |
| 2025-03-24 | 32.12 | $33.32 | 205116 |
| 2025-03-21 | 31.92 | $32.58 | 201509 |
| 2025-03-20 | 31.84 | $32.49 | 186700 |
| 2025-03-19 | 31.77 | $32.82 | 353900 |
| 2025-03-18 | 31.62 | $32.34 | 247131 |
| 2025-03-17 | 31.55 | $32.59 | 195847 |
| 2025-03-14 | 31.42 | $31.95 | 211338 |
| 2025-03-13 | 31.41 | $31.63 | 155800 |
| 2025-03-12 | 31.48 | $31.41 | 236800 |
| 2025-03-11 | 31.61 | $31.04 | 373835 |
| 2025-03-10 | 31.84 | $31.29 | 373406 |
| 2025-03-07 | 32.06 | $31.76 | 509443 |
| 2025-03-06 | 32.22 | $32.19 | 289500 |
| 2025-03-05 | 32.32 | $31.75 | 586620 |
| 2025-03-04 | 32.54 | $31.80 | 369145 |
| 2025-03-03 | 32.78 | $31.82 | 368800 |
| 2025-02-28 | 33.07 | $31.95 | 260200 |
| 2025-02-27 | 33.37 | $32.88 | 628900 |
| 2025-02-26 | 33.54 | $33.44 | 265800 |
| 2025-02-25 | 33.61 | $32.86 | 353600 |
| 2025-02-24 | 33.82 | $33.20 | 360000 |
| 2025-02-21 | 33.99 | $33.63 | 595515 |
| 2025-02-20 | 34.10 | $34.16 | 558812 |
| 2025-02-19 | 34.12 | $33.92 | 365400 |
| 2025-02-18 | 34.20 | $34.34 | 771100 |
| 2025-02-14 | 34.20 | $33.85 | 649830 |
| 2025-02-13 | 34.31 | $34.04 | 331441 |
| 2025-02-12 | 34.39 | $33.94 | 247629 |
| 2025-02-11 | 34.51 | $34.16 | 144100 |
| 2025-02-10 | 34.61 | $34.36 | 218607 |
| 2025-02-07 | 34.68 | $33.71 | 144146 |
| 2025-02-06 | 34.89 | $34.56 | 150717 |
| 2025-02-05 | 34.97 | $35.18 | 135200 |
| 2025-02-04 | 34.92 | $35.32 | 101600 |
| 2025-02-03 | 34.84 | $34.48 | 187427 |
| 2025-01-31 | 34.92 | $35.02 | 199127 |
| 2025-01-30 | 34.90 | $35.51 | 137543 |
| 2025-01-29 | 34.78 | $35.31 | 107031 |
| 2025-01-28 | 34.68 | $35.37 | 181000 |
| 2025-01-27 | 34.55 | $35.22 | 254536 |
| 2025-01-24 | 34.43 | $35.16 | 152219 |
| 2025-01-23 | 34.30 | $35.34 | 139344 |
| 2025-01-22 | 34.13 | $35.22 | 246132 |
| 2025-01-21 | 33.95 | $35.49 | 212623 |
| 2025-01-17 | 33.68 | $34.54 | 279900 |
| 2025-01-16 | 33.58 | $34.90 | 313506 |
| 2025-01-15 | 33.39 | $35.32 | 118936 |
| 2025-01-14 | 33.09 | $34.41 | 272795 |
| 2025-01-13 | 32.94 | $34.51 | 163010 |
| 2025-01-10 | 32.75 | $33.62 | 210000 |
| 2025-01-08 | 32.72 | $33.68 | 141600 |
| 2025-01-07 | 32.69 | $33.65 | 156922 |
| 2025-01-06 | 32.67 | $33.67 | 116200 |
| 2025-01-03 | 32.64 | $33.28 | 137100 |
| 2025-01-02 | 32.71 | $32.71 | 222749 |
| 2024-12-31 | 32.91 | $32.88 | 143500 |
| 2024-12-30 | 33.13 | $32.87 | 179254 |
| 2024-12-27 | 33.39 | $33.18 | 241403 |
| 2024-12-26 | 33.63 | $33.66 | 183830 |
| 2024-12-24 | 33.83 | $34.26 | 62910 |
| 2024-12-23 | 33.94 | $34.12 | 149900 |
| 2024-12-20 | 34.11 | $33.84 | 290300 |
| 2024-12-19 | 34.37 | $33.73 | 235124 |
| 2024-12-18 | 34.71 | $33.97 | 316044 |
| 2024-12-17 | 35.07 | $34.14 | 253333 |
| 2024-12-16 | 35.45 | $34.62 | 193549 |
| 2024-12-13 | 35.80 | $34.93 | 260700 |
| 2024-12-12 | 36.16 | $35.40 | 186100 |
| 2024-12-11 | 36.48 | $35.88 | 198122 |
| 2024-12-10 | 36.76 | $35.25 | 222400 |
| 2024-12-09 | 37.22 | $35.69 | 142600 |
| 2024-12-06 | 37.67 | $36.16 | 200124 |
| 2024-12-05 | 38.10 | $35.64 | 282906 |
| 2024-12-04 | 38.71 | $38.03 | 214635 |
| 2024-12-03 | 38.93 | $38.68 | 349324 |
| 2024-12-02 | 39.04 | $38.86 | 162325 |
| 2024-11-29 | 39.13 | $38.58 | 147200 |
| 2024-11-27 | 39.30 | $40.26 | 228736 |
| 2024-11-26 | 39.15 | $39.31 | 181439 |
| 2024-11-25 | 39.18 | $40.04 | 84822 |
| 2024-11-22 | 39.06 | $39.75 | 84800 |
| 2024-11-21 | 38.98 | $39.66 | 59319 |
| 2024-11-20 | 38.92 | $39.58 | 129900 |
| 2024-11-19 | 38.87 | $38.57 | 118100 |
| 2024-11-18 | 39.02 | $38.18 | 171300 |
| 2024-11-15 | 39.29 | $38.21 | 170311 |
| 2024-11-14 | 39.60 | $39.69 | 165947 |
| 2024-11-13 | 39.65 | $39.58 | 95241 |
| 2024-11-12 | 39.74 | $39.38 | 71300 |
| 2024-11-11 | 39.88 | $40.24 | 62835 |
| 2024-11-08 | 39.87 | $40.55 | 105105 |
| 2024-11-07 | 39.80 | $41.29 | 132740 |
| 2024-11-06 | 39.56 | $39.98 | 396248 |
| 2024-11-05 | 39.56 | $39.66 | 54600 |
| 2024-11-04 | 39.64 | $39.24 | 99508 |
| 2024-11-01 | 39.83 | $39.10 | 118206 |
| 2024-10-31 | 40.07 | $37.82 | 270903 |
| 2024-10-30 | 40.64 | $39.33 | 156300 |
| 2024-10-29 | 40.97 | $40.86 | 177600 |
| 2024-10-28 | 41.04 | $40.47 | 103700 |
| 2024-10-25 | 41.21 | $41.32 | 143644 |
| 2024-10-24 | 41.23 | $40.82 | 61000 |
| 2024-10-23 | 41.35 | $40.89 | 67421 |
| 2024-10-22 | 41.49 | $40.85 | 81449 |
| 2024-10-21 | 41.65 | $40.42 | 103230 |
| 2024-10-18 | 41.93 | $41.51 | 87816 |
| 2024-10-17 | 42.03 | $41.56 | 171826 |
| 2024-10-16 | 42.14 | $41.83 | 110447 |
| 2024-10-15 | 42.21 | $41.87 | 117036 |
| 2024-10-14 | 42.27 | $43.20 | 148713 |
| 2024-10-11 | 42.07 | $42.60 | 574300 |
| 2024-10-10 | 41.96 | $42.08 | 118411 |
| 2024-10-09 | 41.95 | $41.59 | 202711 |
| 2024-10-08 | 42.04 | $41.51 | 207839 |
| 2024-10-07 | 42.15 | $41.43 | 109832 |
| 2024-10-04 | 42.31 | $41.35 | 108200 |
| 2024-10-03 | 42.50 | $41.65 | 41314 |
| 2024-10-02 | 42.66 | $42.26 | 93848 |
| 2024-10-01 | 42.72 | $41.71 | 122821 |
| 2024-09-30 | 42.90 | $42.37 | 110900 |
| 2024-09-27 | 42.97 | $43.57 | 208300 |
| 2024-09-26 | 42.79 | $44.78 | 319800 |
| 2024-09-25 | 42.33 | $40.74 | 480400 |
| 2024-09-24 | 42.65 | $42.73 | 99300 |
| 2024-09-23 | 42.60 | $42.21 | 128300 |
| 2024-09-20 | 42.64 | $41.89 | 257746 |
| 2024-09-19 | 42.76 | $43.42 | 70244 |
| 2024-09-18 | 42.57 | $42.62 | 83300 |
| 2024-09-17 | 42.52 | $42.64 | 56700 |
| 2024-09-16 | 42.45 | $42.84 | 86441 |
| 2024-09-13 | 42.33 | $42.21 | 87133 |
| 2024-09-12 | 42.31 | $40.52 | 119200 |
| 2024-09-11 | 42.66 | $40.24 | 166200 |
| 2024-09-10 | 43.11 | $41.86 | 83900 |
| 2024-09-09 | 43.29 | $42.29 | 74344 |
| 2024-09-06 | 43.40 | $42.00 | 167900 |
| 2024-09-05 | 43.58 | $42.43 | 99402 |
| 2024-09-04 | 43.70 | $41.97 | 69600 |
| 2024-09-03 | 43.93 | $42.03 | 80500 |
| 2024-08-30 | 44.18 | $42.45 | 129600 |
| 2024-08-29 | 44.36 | $43.23 | 117700 |
| 2024-08-28 | 44.40 | $43.18 | 125239 |
| 2024-08-27 | 44.45 | $44.95 | 71300 |
| 2024-08-26 | 44.13 | $45.71 | 68000 |
| 2024-08-23 | 43.58 | $45.52 | 135600 |
| 2024-08-22 | 42.97 | $43.49 | 72500 |
| 2024-08-21 | 42.68 | $43.89 | 190522 |
| 2024-08-20 | 42.25 | $43.76 | 94100 |
| 2024-08-19 | 41.78 | $43.25 | 96600 |
| 2024-08-16 | 41.33 | $41.36 | 146223 |
| 2024-08-15 | 41.19 | $41.23 | 170335 |
| 2024-08-14 | 41.06 | $40.89 | 294442 |
| 2024-08-13 | 40.97 | $41.13 | 95500 |
| 2024-08-12 | 40.81 | $39.34 | 69100 |
| 2024-08-09 | 40.99 | $39.82 | 105000 |
| 2024-08-08 | 41.10 | $39.98 | 90400 |
| 2024-08-07 | 41.18 | $38.81 | 120200 |
| 2024-08-06 | 41.52 | $39.15 | 122439 |
| 2024-08-05 | 41.82 | $39.53 | 120748 |
| 2024-08-02 | 42.08 | $40.96 | 93200 |
| 2024-08-01 | 42.08 | $43.17 | 153806 |
| 2024-07-31 | 41.59 | $43.33 | 95900 |
| 2024-07-30 | 40.98 | $42.90 | 113900 |
| 2024-07-29 | 40.35 | $43.28 | 174200 |
| 2024-07-26 | 39.53 | $41.90 | 132512 |
| 2024-07-25 | 38.86 | $38.81 | 129601 |
| 2024-07-24 | 38.72 | $38.54 | 93106 |
| 2024-07-23 | 38.61 | $39.33 | 61439 |
| 2024-07-22 | 38.31 | $39.30 | 91900 |
| 2024-07-19 | 37.97 | $37.67 | 76229 |
| 2024-07-18 | 37.90 | $37.95 | 101900 |
| 2024-07-17 | 37.76 | $38.36 | 127541 |
| 2024-07-16 | 37.50 | $38.09 | 107919 |
| 2024-07-15 | 37.25 | $37.13 | 63029 |
| 2024-07-12 | 37.15 | $37.65 | 122342 |
| 2024-07-11 | 36.93 | $37.75 | 77604 |
| 2024-07-10 | 36.64 | $37.17 | 143700 |
| 2024-07-09 | 36.43 | $37.20 | 143000 |
| 2024-07-08 | 36.16 | $37.62 | 102111 |
| 2024-07-05 | 35.77 | $38.31 | 157738 |
| 2024-07-03 | 35.16 | $37.18 | 124900 |
| 2024-07-02 | 34.68 | $36.08 | 105604 |
| 2024-07-01 | 34.37 | $34.61 | 70000 |
| 2024-06-28 | 34.31 | $34.81 | 87200 |
| 2024-06-27 | 34.19 | $34.27 | 110201 |
| 2024-06-26 | 34.18 | $34.14 | 131209 |
| 2024-06-25 | 34.19 | $34.21 | 100200 |
| 2024-06-24 | 34.18 | $34.73 | 126245 |
| 2024-06-21 | 34.07 | $33.93 | 128748 |
| 2024-06-20 | 34.10 | $34.43 | 129740 |
| 2024-06-18 | 34.04 | $33.58 | 103700 |
| 2024-06-17 | 34.14 | $33.88 | 76300 |
| 2024-06-14 | 34.20 | $34.00 | 78200 |
| 2024-06-13 | 34.24 | $34.14 | 138800 |
| 2024-06-12 | 34.26 | $35.20 | 112600 |
| 2024-06-11 | 34.06 | $33.54 | 80200 |
| 2024-06-10 | 34.18 | $33.95 | 112933 |
| 2024-06-07 | 34.23 | $34.04 | 100044 |
| 2024-06-06 | 34.27 | $33.60 | 60900 |
| 2024-06-05 | 34.40 | $33.63 | 67049 |
| 2024-06-04 | 34.56 | $33.21 | 98000 |
| 2024-06-03 | 34.82 | $34.35 | 80638 |
| 2024-05-31 | 34.89 | $34.40 | 94600 |
| 2024-05-30 | 34.95 | $33.97 | 115828 |
| 2024-05-29 | 35.11 | $33.77 | 79809 |
| 2024-05-28 | 35.34 | $34.32 | 108500 |
| 2024-05-24 | 35.48 | $35.00 | 83435 |
| 2024-05-23 | 35.50 | $34.58 | 126542 |
| 2024-05-22 | 35.61 | $35.07 | 82138 |
| 2024-05-21 | 35.63 | $36.12 | 128800 |
| 2024-05-20 | 35.42 | $36.11 | 149900 |
| 2024-05-17 | 35.18 | $35.56 | 48526 |
| 2024-05-16 | 35.01 | $35.66 | 41848 |
| 2024-05-15 | 34.79 | $35.64 | 77300 |
| 2024-05-14 | 34.53 | $35.20 | 51606 |
| 2024-05-13 | 34.32 | $35.06 | 53316 |
| 2024-05-10 | 34.11 | $34.99 | 90500 |
| 2024-05-09 | 33.87 | $34.38 | 99300 |
| 2024-05-08 | 33.72 | $34.80 | 66035 |
| 2024-05-07 | 33.45 | $33.93 | 84900 |
| 2024-05-06 | 33.32 | $34.86 | 55136 |
| 2024-05-03 | 32.98 | $34.50 | 74639 |
| 2024-05-02 | 32.66 | $33.62 | 77935 |
| 2024-05-01 | 32.47 | $33.72 | 43626 |
| 2024-04-30 | 32.23 | $33.75 | 84942 |
| 2024-04-29 | 31.95 | $34.28 | 98100 |
| 2024-04-26 | 31.51 | $34.16 | 139217 |
| 2024-04-25 | 31.03 | $31.85 | 95000 |
| 2024-04-24 | 30.97 | $31.62 | 151716 |
| 2024-04-23 | 30.96 | $32.43 | 240100 |
| 2024-04-22 | 30.77 | $32.22 | 164144 |
| 2024-04-19 | 30.61 | $30.49 | 59007 |
| 2024-04-18 | 30.79 | $30.30 | 121636 |
| 2024-04-17 | 31.05 | $29.33 | 101600 |
| 2024-04-16 | 31.57 | $29.48 | 145717 |
| 2024-04-15 | 32.14 | $29.98 | 89479 |
| 2024-04-12 | 32.71 | $30.00 | 179527 |
| 2024-04-11 | 33.36 | $31.80 | 240712 |
| 2024-04-10 | 33.75 | $31.80 | 440300 |
| 2024-04-09 | 34.19 | $32.80 | 277900 |
| 2024-04-08 | 34.50 | $33.19 | 162800 |
| 2024-04-05 | 34.78 | $33.00 | 105149 |
| 2024-04-04 | 35.14 | $33.00 | 152800 |
| 2024-04-03 | 35.56 | $32.79 | 142215 |
| 2024-04-02 | 36.09 | $33.35 | 116917 |
| 2024-04-01 | 36.58 | $33.64 | 158027 |
| 2024-03-28 | 37.08 | $35.49 | 197113 |
| 2024-03-27 | 37.26 | $35.39 | 361538 |
| 2024-03-26 | 37.49 | $36.21 | 244200 |
| 2024-03-25 | 37.57 | $37.94 | 84400 |
| 2024-03-22 | 37.29 | $37.47 | 96646 |
| 2024-03-21 | 37.05 | $37.62 | 231508 |
| 2024-03-20 | 36.73 | $37.15 | 87352 |
| 2024-03-19 | 36.46 | $36.30 | 145922 |
| 2024-03-18 | 36.30 | $36.76 | 152204 |
| 2024-03-15 | 36.02 | $37.38 | 166920 |
| 2024-03-14 | 35.55 | $37.74 | 176500 |
| 2024-03-13 | 34.92 | $36.14 | 108907 |
| 2024-03-12 | 34.52 | $34.90 | 86500 |
| 2024-03-11 | 34.31 | $35.03 | 58745 |
| 2024-03-08 | 34.04 | $35.09 | 111700 |
| 2024-03-07 | 33.70 | $34.81 | 98502 |
| 2024-03-06 | 33.36 | $34.00 | 184900 |
| 2024-03-05 | 33.13 | $33.48 | 124900 |
| 2024-03-04 | 32.97 | $33.59 | 81418 |
| 2024-03-01 | 32.75 | $32.61 | 124700 |
| 2024-02-29 | 32.71 | $32.58 | 89344 |
| 2024-02-28 | 32.66 | $32.00 | 78900 |
| 2024-02-27 | 32.72 | $31.55 | 54900 |
| 2024-02-26 | 32.88 | $31.15 | 95300 |
| 2024-02-23 | 33.14 | $32.68 | 52046 |
| 2024-02-22 | 33.12 | $32.19 | 78639 |
| 2024-02-21 | 33.20 | $32.47 | 61200 |
| 2024-02-20 | 33.22 | $32.52 | 137339 |
| 2024-02-16 | 33.22 | $33.25 | 65400 |
| 2024-02-15 | 33.07 | $32.69 | 110441 |
| 2024-02-14 | 33.00 | $33.07 | 70000 |
| 2024-02-13 | 32.83 | $32.73 | 102010 |
| 2024-02-12 | 32.70 | $33.46 | 94530 |
| 2024-02-09 | 32.38 | $33.15 | 64000 |
| 2024-02-08 | 32.07 | $32.94 | 118800 |
| 2024-02-07 | 31.76 | $32.35 | 92300 |
| 2024-02-06 | 31.50 | $31.85 | 178604 |
| 2024-02-05 | 31.31 | $32.44 | 282300 |
| 2024-02-02 | 30.96 | $33.85 | 299600 |
| 2024-02-01 | 30.24 | $32.41 | 407900 |
| 2024-01-31 | 29.71 | $30.69 | 238393 |
| 2024-01-30 | 29.46 | $30.38 | 145800 |
| 2024-01-29 | 29.23 | $30.53 | 101100 |
| 2024-01-26 | 28.93 | $29.99 | 90000 |
| 2024-01-25 | 28.69 | $29.59 | 89200 |
| 2024-01-24 | 28.50 | $29.92 | 221430 |
| 2024-01-23 | 28.21 | $29.01 | 172942 |
| 2024-01-22 | 28.07 | $27.95 | 128531 |
| 2024-01-19 | 28.13 | $27.87 | 107100 |
| 2024-01-18 | 28.21 | $27.49 | 133949 |
| 2024-01-17 | 28.39 | $27.23 | 145300 |
| 2024-01-16 | 28.66 | $27.67 | 253439 |
| 2024-01-12 | 28.88 | $27.99 | 74314 |
| 2024-01-11 | 29.06 | $28.53 | 127442 |
| 2024-01-10 | 29.16 | $27.98 | 79900 |
| 2024-01-09 | 29.39 | $28.19 | 222039 |
| 2024-01-08 | 29.62 | $28.48 | 135600 |
| 2024-01-05 | 29.81 | $28.24 | 191331 |
| 2024-01-04 | 30.08 | $28.52 | 126400 |
| 2024-01-03 | 30.34 | $29.13 | 173000 |
| 2024-01-02 | 30.50 | $29.96 | 132788 |
| 2023-12-29 | 30.51 | $30.78 | 60400 |
| 2023-12-28 | 30.34 | $31.12 | 109600 |
| 2023-12-27 | 30.07 | $30.24 | 51500 |
| 2023-12-26 | 29.93 | $30.26 | 52200 |
| 2023-12-22 | 29.77 | $30.29 | 79010 |
| 2023-12-21 | 29.56 | $30.09 | 131205 |
| 2023-12-20 | 29.36 | $29.85 | 92600 |
| 2023-12-19 | 29.18 | $29.74 | 101200 |
| 2023-12-18 | 28.99 | $29.56 | 435937 |
| 2023-12-15 | 28.79 | $29.35 | 169800 |
| 2023-12-14 | 28.61 | $29.33 | 142500 |
| 2023-12-13 | 28.40 | $28.82 | 121124 |
| 2023-12-12 | 28.26 | $28.04 | 128627 |
| 2023-12-11 | 28.26 | $27.87 | 161200 |
| 2023-12-08 | 28.30 | $28.03 | 95800 |
| 2023-12-07 | 28.30 | $27.92 | 136015 |
| 2023-12-06 | 28.33 | $28.03 | 105501 |
| 2023-12-05 | 28.33 | $27.95 | 73800 |
| 2023-12-04 | 28.35 | $27.95 | 94000 |
| 2023-12-01 | 28.37 | $28.38 | 85201 |
| 2023-11-30 | 28.29 | $28.40 | 65700 |
| 2023-11-29 | 28.20 | $28.25 | 82100 |
| 2023-11-28 | 28.12 | $28.52 | 116300 |
| 2023-11-27 | 27.96 | $28.09 | 86219 |
| 2023-11-24 | 27.87 | $28.20 | 40806 |
| 2023-11-22 | 27.74 | $28.24 | 58911 |
| 2023-11-21 | 27.57 | $28.23 | 97700 |
| 2023-11-20 | 27.38 | $28.07 | 93018 |
| 2023-11-17 | 27.18 | $27.92 | 99135 |
| 2023-11-16 | 26.99 | $27.86 | 128000 |
| 2023-11-15 | 26.77 | $27.73 | 88900 |
| 2023-11-14 | 26.55 | $27.61 | 184300 |
| 2023-11-13 | 26.31 | $26.38 | 209717 |
| 2023-11-10 | 26.30 | $26.71 | 96041 |
| 2023-11-09 | 26.22 | $26.25 | 120703 |
| 2023-11-08 | 26.22 | $26.37 | 115300 |
| 2023-11-07 | 26.19 | $26.71 | 86740 |
| 2023-11-06 | 26.09 | $27.34 | 129813 |
| 2023-11-03 | 25.84 | $26.91 | 109500 |
| 2023-11-02 | 25.64 | $26.12 | 250400 |
| 2023-11-01 | 25.58 | $25.60 | 301206 |
| 2023-10-31 | 25.61 | $25.49 | 211800 |
| 2023-10-30 | 25.69 | $25.29 | 123512 |
| 2023-10-27 | 25.81 | $25.13 | 121100 |
| 2023-10-26 | 26.00 | $25.86 | 97111 |
| 2023-10-25 | 26.06 | $25.99 | 86300 |
| 2023-10-24 | 26.10 | $25.98 | 86700 |
| 2023-10-23 | 26.15 | $25.86 | 99509 |
| 2023-10-20 | 26.24 | $26.31 | 116014 |
| 2023-10-19 | 26.26 | $26.38 | 83200 |
| 2023-10-18 | 26.26 | $26.59 | 125700 |
| 2023-10-17 | 26.21 | $26.16 | 130947 |
| 2023-10-16 | 26.25 | $26.44 | 82328 |
| 2023-10-13 | 26.24 | $26.07 | 95600 |
| 2023-10-12 | 26.31 | $26.18 | 169900 |
| 2023-10-11 | 26.37 | $26.56 | 100700 |
| 2023-10-10 | 26.36 | $26.72 | 81434 |
| 2023-10-09 | 26.31 | $26.43 | 77726 |
| 2023-10-06 | 26.32 | $26.49 | 135800 |
| 2023-10-05 | 26.33 | $25.50 | 144022 |
| 2023-10-04 | 26.54 | $25.73 | 180800 |
| 2023-10-03 | 26.74 | $25.66 | 176800 |
| 2023-10-02 | 26.98 | $26.02 | 117911 |
| 2023-09-29 | 27.19 | $26.49 | 104937 |
| 2023-09-28 | 27.34 | $26.51 | 96000 |
| 2023-09-27 | 27.50 | $26.36 | 122522 |
| 2023-09-26 | 27.72 | $26.29 | 171600 |
| 2023-09-25 | 27.99 | $27.57 | 141526 |
| 2023-09-22 | 28.03 | $27.87 | 161202 |
| 2023-09-21 | 28.01 | $27.78 | 129939 |
| 2023-09-20 | 28.01 | $28.38 | 62500 |
| 2023-09-19 | 27.87 | $28.27 | 102407 |
| 2023-09-18 | 27.73 | $28.47 | 73100 |
| 2023-09-15 | 27.53 | $28.49 | 98542 |
| 2023-09-14 | 27.28 | $27.79 | 119637 |
| 2023-09-13 | 27.15 | $27.75 | 145915 |
| 2023-09-12 | 27.00 | $27.31 | 65236 |
| 2023-09-11 | 26.92 | $27.61 | 118300 |
| 2023-09-08 | 26.75 | $26.81 | 180615 |
| 2023-09-07 | 26.74 | $26.63 | 106630 |
| 2023-09-06 | 26.75 | $26.72 | 79800 |
| 2023-09-05 | 26.75 | $26.68 | 88700 |
| 2023-09-01 | 26.76 | $27.04 | 72231 |
| 2023-08-31 | 26.70 | $26.90 | 95800 |
| 2023-08-30 | 26.65 | $26.90 | 79300 |
| 2023-08-29 | 26.59 | $27.24 | 69300 |
| 2023-08-28 | 26.45 | $27.02 | 69200 |
| 2023-08-25 | 26.34 | $26.74 | 97600 |
| 2023-08-24 | 26.27 | $26.44 | 97100 |
| 2023-08-23 | 26.26 | $26.57 | 74134 |
| 2023-08-22 | 26.21 | $26.02 | 92800 |
| 2023-08-21 | 26.27 | $26.24 | 85200 |
| 2023-08-18 | 26.30 | $26.01 | 104437 |
| 2023-08-17 | 26.38 | $25.94 | 144800 |
| 2023-08-16 | 26.49 | $25.63 | 126900 |
| 2023-08-15 | 26.69 | $25.89 | 97934 |
| 2023-08-14 | 26.86 | $26.20 | 111400 |
| 2023-08-11 | 26.99 | $26.29 | 149400 |
| 2023-08-10 | 27.12 | $26.70 | 218900 |
| 2023-08-09 | 27.19 | $26.85 | 105510 |
| 2023-08-08 | 27.24 | $27.14 | 92500 |
| 2023-08-07 | 27.23 | $27.46 | 101630 |
| 2023-08-04 | 27.15 | $27.01 | 116643 |
| 2023-08-03 | 27.15 | $26.99 | 104842 |
| 2023-08-02 | 27.16 | $27.27 | 119422 |
| 2023-08-01 | 27.11 | $27.91 | 105600 |
| 2023-07-31 | 26.91 | $27.61 | 105700 |
| 2023-07-28 | 26.74 | $27.62 | 75900 |
| 2023-07-27 | 26.54 | $27.48 | 143835 |
| 2023-07-26 | 26.34 | $26.52 | 207622 |
| 2023-07-25 | 26.30 | $25.89 | 138700 |
| 2023-07-24 | 26.40 | $26.25 | 139441 |
| 2023-07-21 | 26.44 | $26.39 | 159047 |
| 2023-07-20 | 26.45 | $26.57 | 224400 |
| 2023-07-19 | 26.43 | $26.67 | 177605 |
| 2023-07-18 | 26.38 | $26.91 | 150800 |
| 2023-07-17 | 26.27 | $27.09 | 86316 |
| 2023-07-14 | 26.11 | $26.84 | 145000 |
| 2023-07-13 | 25.98 | $26.60 | 133500 |
| 2023-07-12 | 25.88 | $26.44 | 97900 |
| 2023-07-11 | 25.80 | $25.86 | 148200 |
| 2023-07-10 | 25.83 | $25.22 | 163600 |
| 2023-07-07 | 26.00 | $25.50 | 276638 |
| 2023-07-06 | 26.14 | $25.13 | 103500 |
| 2023-07-05 | 26.38 | $25.89 | 146200 |
| 2023-07-03 | 26.51 | $26.70 | 88309 |
| 2023-06-30 | 26.48 | $26.06 | 77429 |
| 2023-06-29 | 26.59 | $25.85 | 112744 |
| 2023-06-28 | 26.75 | $26.34 | 81400 |
| 2023-06-27 | 26.85 | $26.81 | 111739 |
| 2023-06-26 | 26.85 | $26.62 | 90900 |
| 2023-06-23 | 26.90 | $26.05 | 79105 |
| 2023-06-22 | 27.07 | $26.48 | 128000 |
| 2023-06-21 | 27.19 | $26.43 | 112400 |
| 2023-06-20 | 27.32 | $26.71 | 125939 |
| 2023-06-16 | 27.43 | $27.33 | 96400 |
| 2023-06-15 | 27.41 | $27.53 | 72118 |
| 2023-06-14 | 27.35 | $27.43 | 92027 |
| 2023-06-13 | 27.30 | $27.62 | 103400 |
| 2023-06-12 | 27.19 | $27.46 | 106400 |
| 2023-06-09 | 27.11 | $27.74 | 73300 |
| 2023-06-08 | 26.95 | $27.40 | 120039 |
| 2023-06-07 | 26.83 | $27.12 | 209100 |
| 2023-06-06 | 26.76 | $27.46 | 142100 |
| 2023-06-05 | 26.59 | $26.99 | 117065 |
| 2023-06-02 | 26.51 | $27.32 | 103717 |
| 2023-06-01 | 26.34 | $26.56 | 97200 |
| 2023-05-31 | 26.30 | $26.25 | 125005 |
| 2023-05-30 | 26.32 | $26.60 | 135309 |
| 2023-05-26 | 26.27 | $26.33 | 76300 |
| 2023-05-25 | 26.27 | $26.23 | 116700 |
| 2023-05-24 | 26.29 | $26.50 | 90600 |
| 2023-05-23 | 26.26 | $26.52 | 91900 |
| 2023-05-22 | 26.23 | $26.84 | 87700 |
| 2023-05-19 | 26.12 | $26.40 | 81232 |
| 2023-05-18 | 26.08 | $26.18 | 98900 |
| 2023-05-17 | 26.09 | $26.20 | 153102 |
| 2023-05-16 | 26.10 | $25.69 | 134900 |
| 2023-05-15 | 26.22 | $26.30 | 162647 |
| 2023-05-12 | 26.23 | $25.83 | 99900 |
| 2023-05-11 | 26.34 | $26.51 | 108438 |
| 2023-05-10 | 26.33 | $26.37 | 109500 |
| 2023-05-09 | 26.34 | $26.80 | 104213 |
| 2023-05-08 | 26.27 | $26.99 | 108900 |
| 2023-05-05 | 26.15 | $26.94 | 172042 |
| 2023-05-04 | 26.02 | $26.23 | 119600 |
| 2023-05-03 | 26.03 | $25.99 | 255015 |
| 2023-05-02 | 26.09 | $26.10 | 191400 |
| 2023-05-01 | 26.13 | $25.93 | 119709 |
| 2023-04-28 | 26.22 | $26.26 | 126000 |
| 2023-04-27 | 26.26 | $26.36 | 125600 |
| 2023-04-26 | 26.29 | $26.22 | 155000 |
| 2023-04-25 | 26.36 | $26.22 | 140810 |
| 2023-04-24 | 26.43 | $26.56 | 74500 |
| 2023-04-21 | 26.45 | $26.74 | 68100 |
| 2023-04-20 | 26.44 | $27.00 | 111000 |
| 2023-04-19 | 26.37 | $26.84 | 89710 |
| 2023-04-18 | 26.33 | $26.83 | 107000 |
| 2023-04-17 | 26.29 | $26.94 | 187253 |
| 2023-04-14 | 26.22 | $27.11 | 208700 |
| 2023-04-13 | 26.11 | $26.94 | 132919 |
| 2023-04-12 | 26.02 | $26.14 | 188824 |
| 2023-04-11 | 26.09 | $26.36 | 208300 |
| 2023-04-10 | 26.12 | $26.25 | 86600 |
| 2023-04-06 | 26.20 | $26.18 | 142539 |
| 2023-04-05 | 26.30 | $26.60 | 100000 |
| 2023-04-04 | 26.34 | $26.67 | 197700 |
| 2023-04-03 | 26.37 | $26.66 | 198500 |
| 2023-03-31 | 26.42 | $26.94 | 206800 |
| 2023-03-30 | 26.42 | $27.04 | 96102 |
| 2023-03-29 | 26.40 | $27.70 | 156039 |
| 2023-03-28 | 26.25 | $27.44 | 185610 |
| 2023-03-27 | 26.14 | $26.79 | 138216 |
| 2023-03-24 | 26.15 | $26.55 | 270500 |
| 2023-03-23 | 26.22 | $27.18 | 352600 |
| 2023-03-22 | 26.18 | $26.90 | 169500 |
| 2023-03-21 | 26.20 | $27.00 | 135649 |
| 2023-03-20 | 26.21 | $26.68 | 241239 |
| 2023-03-17 | 26.31 | $25.59 | 381824 |
| 2023-03-16 | 26.65 | $26.43 | 422547 |
| 2023-03-15 | 26.88 | $26.33 | 243131 |
| 2023-03-14 | 27.19 | $27.00 | 373500 |
| 2023-03-13 | 27.40 | $26.88 | 191784 |
| 2023-03-10 | 27.69 | $26.86 | 125700 |
| 2023-03-09 | 28.03 | $27.15 | 141100 |
| 2023-03-08 | 28.38 | $28.03 | 98837 |
| 2023-03-07 | 28.61 | $27.72 | 102547 |
| 2023-03-06 | 28.94 | $28.57 | 115200 |
| 2023-03-03 | 29.16 | $28.76 | 98700 |
| 2023-03-02 | 29.37 | $28.41 | 165400 |
| 2023-03-01 | 29.70 | $29.74 | 130500 |
| 2023-02-28 | 29.81 | $29.27 | 98400 |
| 2023-02-27 | 30.05 | $29.23 | 71100 |
| 2023-02-24 | 30.33 | $29.33 | 97900 |
| 2023-02-23 | 30.65 | $29.77 | 99945 |
| 2023-02-22 | 30.92 | $29.53 | 102210 |
| 2023-02-21 | 31.30 | $29.70 | 89507 |
| 2023-02-17 | 31.71 | $29.89 | 148012 |
| 2023-02-16 | 32.14 | $29.44 | 107442 |
| 2023-02-15 | 32.74 | $29.91 | 179700 |
| 2023-02-14 | 33.33 | $31.31 | 180910 |
| 2023-02-13 | 33.72 | $32.46 | 180108 |
| 2023-02-10 | 33.93 | $32.60 | 100352 |
| 2023-02-09 | 34.15 | $31.70 | 240300 |
| 2023-02-08 | 34.58 | $32.93 | 93800 |
| 2023-02-07 | 34.82 | $32.79 | 169826 |
| 2023-02-06 | 35.12 | $32.63 | 163527 |
| 2023-02-03 | 35.49 | $33.53 | 128700 |
| 2023-02-02 | 35.72 | $33.88 | 165400 |
| 2023-02-01 | 35.91 | $35.09 | 108513 |
| 2023-01-31 | 35.86 | $34.02 | 180228 |
| 2023-01-30 | 36.02 | $35.30 | 154000 |
| 2023-01-27 | 35.93 | $36.22 | 96200 |
| 2023-01-26 | 35.61 | $36.62 | 66414 |
| 2023-01-25 | 35.14 | $35.88 | 121215 |
| 2023-01-24 | 34.74 | $35.27 | 73416 |
| 2023-01-23 | 34.39 | $35.36 | 88144 |
| 2023-01-20 | 33.96 | $35.08 | 116800 |
| 2023-01-19 | 33.50 | $34.48 | 78600 |
| 2023-01-18 | 33.09 | $34.32 | 167900 |
| 2023-01-17 | 32.64 | $34.97 | 194209 |
| 2023-01-13 | 31.96 | $33.29 | 101116 |
| 2023-01-12 | 31.53 | $32.59 | 63440 |
| 2023-01-11 | 31.16 | $32.17 | 60500 |
| 2023-01-10 | 30.82 | $32.83 | 102300 |
| 2023-01-09 | 30.28 | $32.28 | 103800 |
| 2023-01-06 | 29.76 | $32.21 | 149800 |
| 2023-01-05 | 29.17 | $30.55 | 144200 |
| 2023-01-04 | 28.84 | $28.83 | 163713 |
| 2023-01-03 | 28.81 | $27.48 | 122900 |
| 2022-12-30 | 29.06 | $27.93 | 69300 |
| 2022-12-29 | 29.25 | $28.13 | 82000 |
| 2022-12-28 | 29.42 | $28.64 | 85800 |
| 2022-12-27 | 29.52 | $29.51 | 56342 |
| 2022-12-23 | 29.44 | $29.28 | 68500 |
| 2022-12-22 | 29.39 | $29.16 | 83824 |
| 2022-12-21 | 29.36 | $29.45 | 135435 |
| 2022-12-20 | 29.26 | $29.44 | 120526 |
| 2022-12-19 | 29.13 | $28.69 | 123100 |
| 2022-12-16 | 29.15 | $28.33 | 78600 |
| 2022-12-15 | 29.23 | $28.17 | 76423 |
| 2022-12-14 | 29.36 | $29.08 | 110300 |
| 2022-12-13 | 29.31 | $29.60 | 121600 |
| 2022-12-12 | 29.14 | $29.67 | 175106 |
| 2022-12-09 | 28.93 | $29.07 | 96235 |
| 2022-12-08 | 28.79 | $28.46 | 95100 |
| 2022-12-07 | 28.77 | $28.24 | 109500 |
| 2022-12-06 | 28.77 | $28.62 | 101440 |
| 2022-12-05 | 28.70 | $28.92 | 137112 |
| 2022-12-02 | 28.54 | $29.15 | 100500 |
| 2022-12-01 | 28.30 | $29.16 | 102901 |
| 2022-11-30 | 28.02 | $29.02 | 273700 |
| 2022-11-29 | 27.72 | $28.19 | 178000 |
| 2022-11-28 | 27.54 | $27.21 | 183200 |
| 2022-11-25 | 27.53 | $27.69 | 143944 |
| 2022-11-23 | 27.42 | $27.41 | 91103 |
| 2022-11-22 | 27.34 | $27.24 | 103030 |
| 2022-11-21 | 27.29 | $27.00 | 86546 |
| 2022-11-18 | 27.27 | $27.08 | 84529 |
| 2022-11-17 | 27.23 | $26.85 | 110300 |
| 2022-11-16 | 27.23 | $27.28 | 101500 |
| 2022-11-15 | 27.13 | $27.86 | 149321 |
| 2022-11-14 | 26.88 | $27.87 | 200600 |
| 2022-11-11 | 26.60 | $28.01 | 152600 |
| 2022-11-10 | 26.23 | $27.92 | 194000 |
| 2022-11-09 | 25.82 | $26.68 | 129519 |
| 2022-11-08 | 25.61 | $26.49 | 236505 |
| 2022-11-07 | 25.40 | $26.20 | 183200 |
| 2022-11-04 | 25.21 | $25.78 | 146332 |
| 2022-11-03 | 25.09 | $24.79 | 150300 |
| 2022-11-02 | 25.15 | $24.96 | 190647 |
| 2022-11-01 | 25.19 | $25.60 | 140900 |
| 2022-10-31 | 25.10 | $25.29 | 173533 |
| 2022-10-28 | 25.06 | $25.79 | 345104 |
| 2022-10-27 | 24.91 | $25.00 | 196928 |
| 2022-10-26 | 24.90 | $24.73 | 196400 |
| 2022-10-25 | 24.94 | $25.02 | 383404 |
| 2022-10-24 | 24.93 | $24.87 | 198903 |
| 2022-10-21 | 24.96 | $25.69 | 194940 |
| 2022-10-20 | 24.81 | $25.31 | 263100 |
| 2022-10-19 | 24.72 | $25.58 | 131300 |
| 2022-10-18 | 24.57 | $25.77 | 169223 |
| 2022-10-17 | 24.35 | $25.48 | 178946 |
| 2022-10-14 | 24.15 | $24.60 | 216200 |
| 2022-10-13 | 24.12 | $24.91 | 257500 |
| 2022-10-12 | 24.01 | $24.26 | 176712 |
| 2022-10-11 | 24.03 | $24.11 | 135645 |
| 2022-10-10 | 24.09 | $24.40 | 169724 |
| 2022-10-07 | 24.10 | $24.61 | 162941 |
| 2022-10-06 | 24.07 | $24.46 | 156422 |
| 2022-10-05 | 24.08 | $24.63 | 157841 |
| 2022-10-04 | 24.05 | $24.79 | 205700 |
| 2022-10-03 | 23.99 | $23.59 | 261500 |
| 2022-09-30 | 24.18 | $23.00 | 238400 |
| 2022-09-29 | 24.52 | $23.75 | 264006 |
| 2022-09-28 | 24.77 | $24.07 | 192800 |
| 2022-09-27 | 24.99 | $24.01 | 275915 |
| 2022-09-26 | 25.27 | $24.47 | 264800 |
| 2022-09-23 | 25.50 | $25.37 | 197916 |
| 2022-09-22 | 25.57 | $25.67 | 175400 |
| 2022-09-21 | 25.60 | $25.76 | 201400 |
| 2022-09-20 | 25.62 | $26.16 | 344900 |
| 2022-09-19 | 25.56 | $26.26 | 195500 |
| 2022-09-16 | 25.47 | $25.87 | 240800 |
| 2022-09-15 | 25.45 | $25.43 | 170000 |
| 2022-09-14 | 25.52 | $25.40 | 171600 |
| 2022-09-13 | 25.61 | $25.48 | 297900 |
| 2022-09-12 | 25.71 | $26.05 | 165000 |
| 2022-09-09 | 25.70 | $25.90 | 162739 |
| 2022-09-08 | 25.73 | $25.52 | 204800 |
| 2022-09-07 | 25.85 | $25.40 | 200800 |
| 2022-09-06 | 26.01 | $25.23 | 195700 |
| 2022-09-02 | 26.24 | $25.61 | 205000 |
| 2022-09-01 | 26.43 | $25.65 | 267200 |
| 2022-08-31 | 26.64 | $26.71 | 328900 |
| 2022-08-30 | 26.67 | $26.37 | 166124 |
| 2022-08-29 | 26.77 | $26.40 | 184217 |
| 2022-08-26 | 26.89 | $26.90 | 122300 |
| 2022-08-25 | 26.92 | $27.52 | 108100 |
| 2022-08-24 | 26.83 | $26.98 | 178600 |
| 2022-08-23 | 26.84 | $26.56 | 197917 |
| 2022-08-22 | 26.94 | $26.36 | 133000 |
| 2022-08-19 | 27.10 | $26.64 | 126300 |
| 2022-08-18 | 27.23 | $26.87 | 134426 |
| 2022-08-17 | 27.33 | $27.32 | 107908 |
| 2022-08-16 | 27.36 | $27.66 | 107900 |
| 2022-08-15 | 27.32 | $27.77 | 101300 |
| 2022-08-12 | 27.25 | $28.01 | 92630 |
| 2022-08-11 | 27.12 | $28.01 | 130300 |
| 2022-08-10 | 26.98 | $28.18 | 132216 |
| 2022-08-09 | 26.77 | $27.69 | 102000 |
| 2022-08-08 | 26.64 | $27.63 | 145600 |
| 2022-08-05 | 26.51 | $27.44 | 115700 |
| 2022-08-04 | 26.40 | $27.04 | 93100 |
| 2022-08-03 | 26.36 | $26.98 | 132700 |
| 2022-08-02 | 26.33 | $26.50 | 164000 |
| 2022-08-01 | 26.41 | $26.70 | 322900 |
| 2022-07-29 | 26.46 | $27.51 | 95838 |
| 2022-07-28 | 26.35 | $27.48 | 124341 |
| 2022-07-27 | 26.24 | $27.43 | 217207 |
| 2022-07-26 | 26.13 | $26.87 | 142320 |
| 2022-07-25 | 26.12 | $27.39 | 183931 |
| 2022-07-22 | 26.02 | $26.99 | 113300 |
| 2022-07-21 | 25.99 | $27.20 | 125200 |
| 2022-07-20 | 25.92 | $26.88 | 145500 |
| 2022-07-19 | 25.91 | $26.65 | 240234 |
| 2022-07-18 | 25.97 | $25.91 | 210400 |
| 2022-07-15 | 26.20 | $25.50 | 193506 |
| 2022-07-14 | 26.56 | $25.44 | 186300 |
| 2022-07-13 | 27.00 | $26.36 | 116100 |
| 2022-07-12 | 27.34 | $27.08 | 196600 |
| 2022-07-11 | 27.58 | $26.97 | 144749 |
| 2022-07-08 | 27.90 | $27.82 | 136900 |
| 2022-07-07 | 28.09 | $27.20 | 114734 |
| 2022-07-06 | 28.46 | $27.09 | 184937 |
| 2022-07-05 | 28.91 | $27.93 | 337100 |
| 2022-07-01 | 29.28 | $28.92 | 142146 |
| 2022-06-30 | 29.49 | $28.56 | 279100 |
| 2022-06-29 | 29.83 | $28.96 | 100206 |
| 2022-06-28 | 30.14 | $29.77 | 150208 |
| 2022-06-27 | 30.34 | $29.75 | 142823 |
| 2022-06-24 | 30.58 | $30.09 | 112103 |
| 2022-06-23 | 30.79 | $28.87 | 129400 |
| 2022-06-22 | 31.30 | $30.11 | 210700 |
| 2022-06-21 | 31.63 | $30.88 | 226300 |
| 2022-06-17 | 31.85 | $30.75 | 138542 |
| 2022-06-16 | 32.15 | $30.82 | 163625 |
| 2022-06-15 | 32.47 | $31.66 | 147700 |
| 2022-06-14 | 32.68 | $31.43 | 118609 |
| 2022-06-13 | 32.97 | $30.80 | 94800 |
| 2022-06-10 | 33.43 | $32.16 | 124335 |
| 2022-06-09 | 33.69 | $32.78 | 82000 |
| 2022-06-08 | 33.85 | $33.16 | 75600 |
| 2022-06-07 | 33.96 | $33.52 | 59000 |
| 2022-06-06 | 34.01 | $33.79 | 46832 |
| 2022-06-03 | 34.00 | $33.81 | 103944 |
| 2022-06-02 | 33.99 | $34.38 | 112929 |
| 2022-06-01 | 33.85 | $34.49 | 76048 |
| 2022-05-31 | 33.67 | $34.57 | 107700 |
| 2022-05-27 | 33.44 | $34.60 | 82300 |
| 2022-05-26 | 33.16 | $34.13 | 68038 |
| 2022-05-25 | 32.94 | $33.52 | 382700 |
| 2022-05-24 | 32.80 | $33.52 | 96800 |
| 2022-05-23 | 32.65 | $33.19 | 83704 |
| 2022-05-20 | 32.54 | $32.46 | 63800 |
| 2022-05-19 | 32.57 | $32.07 | 103300 |
| 2022-05-18 | 32.68 | $32.35 | 164800 |
| 2022-05-17 | 32.75 | $33.57 | 74542 |
| 2022-05-16 | 32.58 | $32.90 | 127027 |
| 2022-05-13 | 32.53 | $33.10 | 112000 |
| 2022-05-12 | 32.42 | $31.49 | 108128 |
| 2022-05-11 | 32.63 | $31.37 | 177709 |
| 2022-05-10 | 32.91 | $32.03 | 138300 |
| 2022-05-09 | 33.09 | $32.57 | 82800 |
| 2022-05-06 | 33.18 | $33.17 | 99423 |
| 2022-05-05 | 33.17 | $32.97 | 105645 |
| 2022-05-04 | 33.19 | $34.06 | 64720 |
| 2022-05-03 | 32.98 | $32.98 | 131100 |
| 2022-05-02 | 32.97 | $32.61 | 103145 |
| 2022-04-29 | 33.03 | $32.71 | 81013 |
| 2022-04-28 | 33.08 | $33.41 | 133600 |
| 2022-04-27 | 32.99 | $32.11 | 114200 |
| 2022-04-26 | 33.16 | $32.42 | 109149 |
| 2022-04-25 | 33.29 | $33.46 | 224525 |
| 2022-04-22 | 33.22 | $33.11 | 104600 |
| 2022-04-21 | 33.21 | $33.10 | 78519 |
| 2022-04-20 | 33.20 | $33.55 | 116333 |
| 2022-04-19 | 33.09 | $32.95 | 102230 |
| 2022-04-18 | 33.08 | $32.68 | 94400 |
| 2022-04-14 | 33.14 | $32.76 | 155700 |
| 2022-04-13 | 33.18 | $32.94 | 125538 |
| 2022-04-12 | 33.19 | $33.03 | 213200 |
| 2022-04-11 | 33.18 | $33.15 | 115200 |
| 2022-04-08 | 33.14 | $32.76 | 110600 |
| 2022-04-07 | 33.17 | $32.82 | 130611 |
| 2022-04-06 | 33.19 | $33.13 | 137100 |
| 2022-04-05 | 33.15 | $32.63 | 116900 |
| 2022-04-04 | 33.21 | $34.03 | 117700 |
| 2022-04-01 | 32.97 | $33.76 | 134100 |
| 2022-03-31 | 32.76 | $33.43 | 105248 |
| 2022-03-30 | 32.57 | $33.65 | 108800 |
| 2022-03-29 | 32.31 | $34.09 | 144900 |
| 2022-03-28 | 31.91 | $33.51 | 138142 |
| 2022-03-25 | 31.57 | $32.74 | 117500 |
| 2022-03-24 | 31.34 | $32.27 | 166500 |
| 2022-03-23 | 31.17 | $31.80 | 120416 |
| 2022-03-22 | 31.07 | $32.19 | 128500 |
| 2022-03-21 | 30.88 | $31.39 | 155900 |
| 2022-03-18 | 30.83 | $31.59 | 174148 |
| 2022-03-17 | 30.74 | $31.90 | 117749 |
| 2022-03-16 | 30.56 | $31.73 | 134800 |
| 2022-03-15 | 30.40 | $30.68 | 184700 |
| 2022-03-14 | 30.44 | $30.33 | 259521 |
| 2022-03-11 | 30.56 | $29.78 | 138830 |
| 2022-03-10 | 30.82 | $30.05 | 169000 |
| 2022-03-09 | 31.07 | $30.35 | 162900 |
| 2022-03-08 | 31.31 | $29.44 | 210100 |
| 2022-03-07 | 31.77 | $29.41 | 170212 |
| 2022-03-04 | 32.32 | $30.69 | 138700 |
| 2022-03-03 | 32.69 | $31.60 | 145124 |
| 2022-03-02 | 32.93 | $31.84 | 141225 |
| 2022-03-01 | 33.16 | $31.52 | 208200 |
| 2022-02-28 | 33.49 | $32.42 | 132300 |
| 2022-02-25 | 33.68 | $33.11 | 124616 |
| 2022-02-24 | 33.75 | $32.59 | 190600 |
| 2022-02-23 | 33.94 | $33.61 | 66900 |
| 2022-02-22 | 33.95 | $34.04 | 112035 |
| 2022-02-18 | 33.86 | $34.03 | 113716 |
| 2022-02-17 | 33.76 | $34.02 | 122500 |
| 2022-02-16 | 33.64 | $34.32 | 89300 |
| 2022-02-15 | 33.43 | $34.01 | 102519 |
| 2022-02-14 | 33.25 | $33.46 | 106316 |
| 2022-02-11 | 33.16 | $33.93 | 133713 |
| 2022-02-10 | 32.95 | $33.27 | 273800 |
| 2022-02-09 | 32.85 | $33.14 | 236000 |
| 2022-02-08 | 32.75 | $33.19 | 217800 |
| 2022-02-07 | 32.62 | $33.16 | 166600 |
| 2022-02-04 | 32.49 | $32.89 | 159100 |
| 2022-02-03 | 32.38 | $32.27 | 116824 |
| 2022-02-02 | 32.39 | $32.72 | 159238 |
| 2022-02-01 | 32.30 | $32.49 | 141520 |
| 2022-01-31 | 32.25 | $32.09 | 109800 |
| 2022-01-28 | 32.27 | $31.59 | 164900 |
| 2022-01-27 | 32.40 | $31.72 | 189200 |
| 2022-01-26 | 32.53 | $31.91 | 169406 |
| 2022-01-25 | 32.63 | $31.94 | 212149 |
| 2022-01-24 | 32.74 | $32.00 | 193430 |
| 2022-01-21 | 32.85 | $32.69 | 156828 |
| 2022-01-20 | 32.83 | $32.61 | 141401 |
| 2022-01-19 | 32.83 | $33.17 | 194900 |
| 2022-01-18 | 32.70 | $32.43 | 319435 |
| 2022-01-14 | 32.71 | $33.38 | 364910 |
| 2022-01-13 | 32.51 | $33.32 | 209618 |
| 2022-01-12 | 32.29 | $33.74 | 168401 |
| 2022-01-11 | 31.95 | $33.38 | 361923 |
| 2022-01-10 | 31.63 | $32.45 | 162700 |
| 2022-01-07 | 31.45 | $31.87 | 150232 |
| 2022-01-06 | 31.36 | $31.27 | 123832 |
| 2022-01-05 | 31.39 | $31.02 | 118400 |
| 2022-01-04 | 31.47 | $31.63 | 145314 |
| 2022-01-03 | 31.44 | $31.45 | 101700 |
| 2021-12-31 | 31.45 | $30.91 | 95009 |
| 2021-12-30 | 31.57 | $30.88 | 122803 |
| 2021-12-29 | 31.71 | $31.79 | 80638 |
| 2021-12-28 | 31.68 | $31.95 | 84600 |
| 2021-12-27 | 31.62 | $32.02 | 65148 |
| 2021-12-23 | 31.53 | $31.98 | 62449 |
| 2021-12-22 | 31.44 | $31.93 | 95829 |
| 2021-12-21 | 31.34 | $31.74 | 149900 |
| 2021-12-20 | 31.26 | $31.54 | 270500 |
| 2021-12-17 | 31.22 | $31.91 | 263947 |
| 2021-12-16 | 31.09 | $31.54 | 171724 |
| 2021-12-15 | 31.02 | $31.37 | 120700 |
| 2021-12-14 | 30.98 | $31.18 | 190226 |
| 2021-12-13 | 30.97 | $30.79 | 157200 |
| 2021-12-10 | 31.04 | $31.42 | 142800 |
| 2021-12-09 | 30.99 | $31.84 | 102111 |
| 2021-12-08 | 30.86 | $32.07 | 72300 |
| 2021-12-07 | 30.65 | $31.87 | 97400 |
| 2021-12-06 | 30.45 | $31.51 | 119700 |
| 2021-12-03 | 30.30 | $30.99 | 147800 |
| 2021-12-02 | 30.25 | $30.74 | 151235 |
| 2021-12-01 | 30.24 | $29.52 | 136346 |
| 2021-11-30 | 30.49 | $29.14 | 193200 |
| 2021-11-29 | 30.86 | $30.28 | 125242 |
| 2021-11-26 | 31.06 | $30.08 | 71400 |
| 2021-11-24 | 31.34 | $31.70 | 73300 |
| 2021-11-23 | 31.32 | $31.39 | 68821 |
| 2021-11-22 | 31.37 | $31.47 | 115100 |
| 2021-11-19 | 31.41 | $31.11 | 75700 |
| 2021-11-18 | 31.54 | $31.18 | 67544 |
| 2021-11-17 | 31.68 | $31.45 | 105800 |
| 2021-11-16 | 31.79 | $32.19 | 137000 |
| 2021-11-15 | 31.76 | $31.76 | 44000 |
| 2021-11-12 | 31.82 | $31.74 | 70425 |
| 2021-11-11 | 31.90 | $31.46 | 73009 |
| 2021-11-10 | 32.05 | $31.74 | 138700 |
| 2021-11-09 | 32.16 | $31.61 | 89600 |
| 2021-11-08 | 32.33 | $31.77 | 52500 |
| 2021-11-05 | 32.50 | $31.54 | 65100 |
| 2021-11-04 | 32.73 | $31.69 | 76800 |
| 2021-11-03 | 32.98 | $31.99 | 101200 |
| 2021-11-02 | 33.21 | $32.35 | 65600 |
| 2021-11-01 | 33.39 | $32.68 | 122500 |
| 2021-10-29 | 33.54 | $32.32 | 108000 |
| 2021-10-28 | 33.78 | $33.05 | 50200 |
| 2021-10-27 | 33.91 | $33.46 | 80900 |
| 2021-10-26 | 33.98 | $34.67 | 57000 |
| 2021-10-25 | 33.79 | $34.64 | 68518 |
| 2021-10-22 | 33.58 | $34.06 | 108800 |
| 2021-10-21 | 33.46 | $34.15 | 52200 |
| 2021-10-20 | 33.30 | $34.09 | 83304 |
| 2021-10-19 | 33.12 | $33.65 | 61039 |
| 2021-10-18 | 33.01 | $33.27 | 69512 |
| 2021-10-15 | 32.96 | $33.22 | 102137 |
| 2021-10-14 | 32.92 | $32.91 | 97700 |
| 2021-10-13 | 32.93 | $32.68 | 112400 |
| 2021-10-12 | 32.99 | $32.24 | 84731 |
| 2021-10-11 | 33.16 | $32.66 | 79716 |
| 2021-10-08 | 33.27 | $32.82 | 80336 |
| 2021-10-07 | 33.36 | $33.47 | 75500 |
| 2021-10-06 | 33.32 | $33.15 | 92134 |
| 2021-10-05 | 33.35 | $33.52 | 75821 |
| 2021-10-04 | 33.30 | $33.63 | 75530 |
| 2021-10-01 | 33.23 | $33.77 | 54800 |
| 2021-09-30 | 33.11 | $33.67 | 93600 |
| 2021-09-29 | 32.99 | $33.52 | 75329 |
| 2021-09-28 | 32.88 | $33.77 | 102443 |
| 2021-09-27 | 32.71 | $33.67 | 107800 |
| 2021-09-24 | 32.53 | $33.29 | 130330 |
| 2021-09-23 | 32.41 | $33.14 | 113100 |
| 2021-09-22 | 32.29 | $32.17 | 80200 |
| 2021-09-21 | 32.37 | $31.66 | 63335 |
| 2021-09-20 | 32.57 | $31.76 | 109300 |
| 2021-09-17 | 32.78 | $32.28 | 141019 |
| 2021-09-16 | 32.91 | $32.86 | 70715 |
| 2021-09-15 | 32.95 | $33.36 | 104900 |
| 2021-09-14 | 32.89 | $33.13 | 102128 |
| 2021-09-13 | 32.87 | $32.94 | 77800 |
| 2021-09-10 | 32.89 | $32.40 | 101402 |
| 2021-09-09 | 33.02 | $33.12 | 121600 |
| 2021-09-08 | 33.03 | $32.95 | 57321 |
| 2021-09-07 | 33.08 | $32.98 | 87203 |
| 2021-09-03 | 33.13 | $33.46 | 66000 |
| 2021-09-02 | 33.08 | $33.36 | 97222 |
| 2021-09-01 | 33.06 | $33.63 | 82800 |
| 2021-08-31 | 32.97 | $33.25 | 79605 |
| 2021-08-30 | 32.95 | $32.70 | 69800 |
| 2021-08-27 | 33.05 | $34.01 | 127000 |
| 2021-08-26 | 32.89 | $33.31 | 84600 |
| 2021-08-25 | 32.85 | $33.47 | 50000 |
| 2021-08-24 | 32.78 | $33.25 | 60707 |
| 2021-08-23 | 32.74 | $32.55 | 168500 |
| 2021-08-20 | 32.85 | $32.05 | 255344 |
| 2021-08-19 | 33.08 | $32.27 | 123705 |
| 2021-08-18 | 33.31 | $33.05 | 77000 |
| 2021-08-17 | 33.42 | $32.91 | 57700 |
| 2021-08-16 | 33.57 | $33.54 | 54724 |
| 2021-08-13 | 33.62 | $33.72 | 73220 |
| 2021-08-12 | 33.63 | $34.06 | 73523 |
| 2021-08-11 | 33.58 | $34.13 | 57800 |
| 2021-08-10 | 33.51 | $33.91 | 105844 |
| 2021-08-09 | 33.48 | $34.10 | 42700 |
| 2021-08-06 | 33.41 | $33.97 | 65403 |
| 2021-08-05 | 33.35 | $34.00 | 33800 |
| 2021-08-04 | 33.28 | $33.99 | 52500 |
| 2021-08-03 | 33.21 | $33.85 | 64627 |
| 2021-08-02 | 33.16 | $33.26 | 86807 |
| 2021-07-30 | 33.23 | $33.71 | 79300 |
| 2021-07-29 | 33.22 | $34.80 | 89200 |
| 2021-07-28 | 32.98 | $34.29 | 106649 |
| 2021-07-27 | 32.82 | $33.17 | 69800 |
| 2021-07-26 | 32.88 | $33.08 | 54342 |
| 2021-07-23 | 32.97 | $33.11 | 80000 |
| 2021-07-22 | 33.08 | $33.20 | 94127 |
| 2021-07-21 | 33.19 | $33.09 | 167300 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
72.37
2026-07-17
Close Price
$70.76
Vol: 154600
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
23.67
Average
37.37
Maximum
72.52
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 72.37 | $70.76 | 154600 |
| 2026-07-16 | 72.40 | $71.55 | 173800 |
| 2026-07-15 | 72.16 | $71.42 | 237900 |
| 2026-07-14 | 71.86 | $71.27 | 418313 |
| 2026-07-13 | 71.51 | $72.98 | 206943 |
| 2026-07-10 | 70.50 | $73.28 | 150000 |
| 2026-07-09 | 69.15 | $70.58 | 367900 |
| 2026-07-08 | 68.33 | $71.85 | 240032 |
| 2026-07-07 | 66.91 | $71.34 | 174000 |
| 2026-07-06 | 65.34 | $70.49 | 285726 |
| 2026-07-02 | 63.68 | $66.88 | 271200 |
| 2026-07-01 | 62.82 | $62.52 | 322600 |
| 2026-06-30 | 63.16 | $63.25 | 315640 |
| 2026-06-29 | 63.36 | $62.88 | 279000 |
| 2026-06-26 | 63.74 | $60.28 | 303900 |
| 2026-06-25 | 65.04 | $61.99 | 524749 |
| 2026-06-24 | 66.08 | $62.52 | 380700 |
| 2026-06-23 | 67.18 | $65.30 | 306500 |
| 2026-06-22 | 67.62 | $66.16 | 490304 |
| 2026-06-18 | 67.88 | $66.65 | 267451 |
| 2026-06-17 | 68.03 | $67.59 | 325800 |
| 2026-06-16 | 67.89 | $71.08 | 188015 |
| 2026-06-15 | 66.60 | $69.75 | 399700 |
| 2026-06-12 | 65.43 | $67.30 | 142800 |
| 2026-06-11 | 64.79 | $65.58 | 301040 |
| 2026-06-10 | 64.55 | $64.27 | 251739 |
| 2026-06-09 | 64.67 | $65.99 | 410227 |
| 2026-06-08 | 64.28 | $63.91 | 277700 |
| 2026-06-05 | 64.47 | $67.17 | 472262 |
| 2026-06-04 | 63.67 | $66.07 | 252400 |
| 2026-06-03 | 63.06 | $63.97 | 261943 |
| 2026-06-02 | 62.99 | $64.92 | 186259 |
| 2026-06-01 | 62.63 | $62.33 | 252116 |
| 2026-05-29 | 63.02 | $63.09 | 358609 |
| 2026-05-28 | 63.27 | $63.01 | 331400 |
| 2026-05-27 | 63.63 | $63.80 | 261300 |
| 2026-05-26 | 63.83 | $64.55 | 167600 |
| 2026-05-22 | 63.85 | $64.31 | 150811 |
| 2026-05-21 | 63.96 | $64.08 | 202100 |
| 2026-05-20 | 64.19 | $64.22 | 233200 |
| 2026-05-19 | 64.44 | $63.18 | 238442 |
| 2026-05-18 | 65.08 | $63.62 | 347853 |
| 2026-05-15 | 65.73 | $64.13 | 172300 |
| 2026-05-14 | 66.38 | $65.37 | 197600 |
| 2026-05-13 | 66.77 | $64.26 | 342433 |
| 2026-05-12 | 67.60 | $65.69 | 269300 |
| 2026-05-11 | 68.14 | $66.65 | 285212 |
| 2026-05-08 | 68.49 | $68.54 | 207000 |
| 2026-05-07 | 68.31 | $67.77 | 206000 |
| 2026-05-06 | 68.31 | $68.51 | 205100 |
| 2026-05-05 | 68.06 | $67.89 | 190107 |
| 2026-05-04 | 67.93 | $66.25 | 156700 |
| 2026-05-01 | 68.29 | $68.35 | 111700 |
| 2026-04-30 | 68.03 | $68.84 | 162700 |
| 2026-04-29 | 67.55 | $66.61 | 231900 |
| 2026-04-28 | 67.65 | $66.90 | 190628 |
| 2026-04-27 | 67.66 | $66.79 | 164300 |
| 2026-04-24 | 67.69 | $66.38 | 215709 |
| 2026-04-23 | 67.84 | $66.73 | 428735 |
| 2026-04-22 | 67.88 | $65.57 | 514027 |
| 2026-04-21 | 68.27 | $66.59 | 178600 |
| 2026-04-20 | 68.40 | $68.20 | 142027 |
| 2026-04-17 | 68.01 | $69.11 | 133340 |
| 2026-04-16 | 67.22 | $67.32 | 236804 |
| 2026-04-15 | 66.79 | $66.08 | 630300 |
| 2026-04-14 | 66.64 | $68.28 | 235500 |
| 2026-04-13 | 65.73 | $67.91 | 259500 |
| 2026-04-10 | 64.72 | $67.31 | 170643 |
| 2026-04-09 | 63.67 | $66.64 | 153528 |
| 2026-04-08 | 62.59 | $66.41 | 250748 |
| 2026-04-07 | 61.34 | $62.55 | 218100 |
| 2026-04-06 | 61.05 | $62.76 | 160138 |
| 2026-04-02 | 60.64 | $62.16 | 164330 |
| 2026-04-01 | 60.34 | $62.50 | 221300 |
| 2026-03-31 | 59.88 | $61.32 | 398700 |
| 2026-03-30 | 59.72 | $59.66 | 234127 |
| 2026-03-27 | 60.07 | $60.83 | 280900 |
| 2026-03-26 | 60.14 | $60.92 | 438500 |
| 2026-03-25 | 60.22 | $61.74 | 340312 |
| 2026-03-24 | 60.08 | $61.19 | 502200 |
| 2026-03-23 | 60.11 | $62.15 | 310500 |
| 2026-03-20 | 59.87 | $61.72 | 533200 |
| 2026-03-19 | 59.73 | $62.67 | 458800 |
| 2026-03-18 | 59.30 | $60.82 | 397940 |
| 2026-03-17 | 59.38 | $61.20 | 274359 |
| 2026-03-16 | 59.41 | $60.46 | 342200 |
| 2026-03-13 | 59.70 | $58.79 | 505300 |
| 2026-03-12 | 60.63 | $59.23 | 386600 |
| 2026-03-11 | 61.65 | $60.66 | 217000 |
| 2026-03-10 | 62.46 | $60.94 | 331339 |
| 2026-03-09 | 63.39 | $61.57 | 337223 |
| 2026-03-06 | 64.33 | $59.73 | 513249 |
| 2026-03-05 | 66.06 | $60.87 | 894057 |
| 2026-03-04 | 67.80 | $64.06 | 583138 |
| 2026-03-03 | 68.90 | $63.77 | 359650 |
| 2026-03-02 | 70.31 | $65.50 | 641100 |
| 2026-02-27 | 71.43 | $66.81 | 283300 |
| 2026-02-26 | 72.33 | $69.54 | 244319 |
| 2026-02-25 | 72.52 | $70.81 | 265362 |
| 2026-02-24 | 72.27 | $70.43 | 233200 |
| 2026-02-23 | 72.02 | $69.92 | 153134 |
| 2026-02-20 | 71.82 | $71.72 | 236603 |
| 2026-02-19 | 70.92 | $69.59 | 220440 |
| 2026-02-18 | 70.44 | $69.90 | 208533 |
| 2026-02-17 | 69.68 | $69.24 | 175400 |
| 2026-02-13 | 68.90 | $69.83 | 453700 |
| 2026-02-12 | 67.69 | $69.78 | 550007 |
| 2026-02-11 | 66.16 | $68.25 | 385446 |
| 2026-02-10 | 64.73 | $66.70 | 279800 |
| 2026-02-09 | 63.43 | $64.65 | 219900 |
| 2026-02-06 | 62.45 | $65.16 | 271013 |
| 2026-02-05 | 61.05 | $61.79 | 323700 |
| 2026-02-04 | 60.38 | $60.55 | 265626 |
| 2026-02-03 | 59.93 | $60.42 | 314300 |
| 2026-02-02 | 59.39 | $58.55 | 191522 |
| 2026-01-30 | 59.29 | $58.33 | 151600 |
| 2026-01-29 | 59.22 | $59.62 | 147127 |
| 2026-01-28 | 58.69 | $58.91 | 239900 |
| 2026-01-27 | 58.24 | $60.74 | 262300 |
| 2026-01-26 | 57.09 | $57.92 | 179911 |
| 2026-01-23 | 56.56 | $58.25 | 155576 |
| 2026-01-22 | 55.80 | $57.08 | 266700 |
| 2026-01-21 | 55.22 | $57.29 | 453754 |
| 2026-01-20 | 54.45 | $55.64 | 384709 |
| 2026-01-16 | 54.03 | $53.85 | 887020 |
| 2026-01-15 | 54.07 | $54.10 | 120600 |
| 2026-01-14 | 54.05 | $54.69 | 126400 |
| 2026-01-13 | 53.84 | $53.20 | 112832 |
| 2026-01-12 | 54.04 | $53.59 | 125445 |
| 2026-01-09 | 54.17 | $53.94 | 161449 |
| 2026-01-08 | 54.21 | $53.11 | 88319 |
| 2026-01-07 | 54.52 | $54.22 | 134609 |
| 2026-01-06 | 54.54 | $55.44 | 141000 |
| 2026-01-05 | 54.17 | $55.66 | 382400 |
| 2026-01-02 | 53.65 | $54.02 | 211412 |
| 2025-12-31 | 53.53 | $53.63 | 65736 |
| 2025-12-30 | 53.50 | $53.83 | 101000 |
| 2025-12-29 | 53.41 | $54.31 | 120450 |
| 2025-12-26 | 53.15 | $53.96 | 127201 |
| 2025-12-24 | 52.94 | $54.14 | 75145 |
| 2025-12-23 | 52.64 | $52.58 | 201718 |
| 2025-12-22 | 52.77 | $53.42 | 112020 |
| 2025-12-19 | 52.66 | $53.31 | 263521 |
| 2025-12-18 | 52.58 | $52.49 | 164900 |
| 2025-12-17 | 52.74 | $52.04 | 138000 |
| 2025-12-16 | 53.08 | $52.12 | 224003 |
| 2025-12-15 | 53.48 | $53.39 | 135200 |
| 2025-12-12 | 53.57 | $53.08 | 256200 |
| 2025-12-11 | 53.78 | $53.06 | 171800 |
| 2025-12-10 | 54.03 | $53.45 | 156200 |
| 2025-12-09 | 54.22 | $53.59 | 103800 |
| 2025-12-08 | 54.39 | $53.38 | 145409 |
| 2025-12-05 | 54.67 | $54.25 | 123100 |
| 2025-12-04 | 54.72 | $53.82 | 145300 |
| 2025-12-03 | 54.91 | $55.24 | 185909 |
| 2025-12-02 | 54.68 | $56.13 | 257816 |
| 2025-12-01 | 54.11 | $54.74 | 183536 |
| 2025-11-28 | 53.84 | $54.09 | 130200 |
| 2025-11-26 | 53.72 | $54.49 | 195402 |
| 2025-11-25 | 53.45 | $53.87 | 267900 |
| 2025-11-24 | 53.30 | $53.40 | 336909 |
| 2025-11-21 | 53.26 | $52.77 | 191124 |
| 2025-11-20 | 53.42 | $51.70 | 259300 |
| 2025-11-19 | 53.94 | $52.65 | 139324 |
| 2025-11-18 | 54.26 | $52.93 | 124180 |
| 2025-11-17 | 54.55 | $53.15 | 116500 |
| 2025-11-14 | 54.83 | $54.97 | 96211 |
| 2025-11-13 | 54.57 | $54.41 | 147349 |
| 2025-11-12 | 54.41 | $54.83 | 301308 |
| 2025-11-11 | 54.07 | $53.70 | 168100 |
| 2025-11-10 | 54.00 | $54.68 | 156314 |
| 2025-11-07 | 53.58 | $53.25 | 183200 |
| 2025-11-06 | 53.52 | $55.06 | 210848 |
| 2025-11-05 | 52.85 | $52.93 | 195533 |
| 2025-11-04 | 52.70 | $53.04 | 229584 |
| 2025-11-03 | 52.46 | $52.42 | 195600 |
| 2025-10-31 | 52.37 | $51.69 | 162600 |
| 2025-10-30 | 52.47 | $51.42 | 409923 |
| 2025-10-29 | 52.67 | $52.65 | 461333 |
| 2025-10-28 | 52.51 | $52.67 | 250500 |
| 2025-10-27 | 52.30 | $52.54 | 225087 |
| 2025-10-24 | 52.07 | $51.59 | 149600 |
| 2025-10-23 | 52.08 | $51.50 | 237621 |
| 2025-10-22 | 52.11 | $52.12 | 416556 |
| 2025-10-21 | 51.93 | $52.12 | 258300 |
| 2025-10-20 | 51.70 | $52.93 | 242334 |
| 2025-10-17 | 51.15 | $52.37 | 267538 |
| 2025-10-16 | 50.66 | $51.57 | 311397 |
| 2025-10-15 | 50.29 | $50.62 | 281918 |
| 2025-10-14 | 50.15 | $48.94 | 354000 |
| 2025-10-13 | 50.50 | $49.66 | 201821 |
| 2025-10-10 | 50.70 | $49.33 | 677700 |
| 2025-10-09 | 51.03 | $51.32 | 477884 |
| 2025-10-08 | 50.79 | $51.27 | 382902 |
| 2025-10-07 | 50.51 | $50.12 | 251533 |
| 2025-10-06 | 50.52 | $50.50 | 107400 |
| 2025-10-03 | 50.41 | $50.64 | 108534 |
| 2025-10-02 | 50.22 | $50.24 | 167700 |
| 2025-10-01 | 50.10 | $50.49 | 122244 |
| 2025-09-30 | 49.88 | $50.37 | 133500 |
| 2025-09-29 | 49.63 | $50.27 | 134042 |
| 2025-09-26 | 49.35 | $48.93 | 100600 |
| 2025-09-25 | 49.44 | $48.88 | 192541 |
| 2025-09-24 | 49.55 | $48.71 | 417700 |
| 2025-09-23 | 49.74 | $49.74 | 170642 |
| 2025-09-22 | 49.63 | $49.91 | 160246 |
| 2025-09-19 | 49.44 | $49.64 | 209300 |
| 2025-09-18 | 49.29 | $49.27 | 237049 |
| 2025-09-17 | 49.22 | $50.01 | 450700 |
| 2025-09-16 | 48.89 | $50.52 | 388329 |
| 2025-09-15 | 48.32 | $49.89 | 355900 |
| 2025-09-12 | 47.83 | $49.37 | 192526 |
| 2025-09-11 | 47.40 | $48.85 | 182400 |
| 2025-09-10 | 47.04 | $48.87 | 246425 |
| 2025-09-09 | 46.62 | $47.38 | 190705 |
| 2025-09-08 | 46.58 | $46.99 | 234236 |
| 2025-09-05 | 46.67 | $46.81 | 211300 |
| 2025-09-04 | 46.85 | $46.90 | 178709 |
| 2025-09-03 | 47.06 | $47.79 | 144312 |
| 2025-09-02 | 47.05 | $46.87 | 181600 |
| 2025-08-29 | 47.33 | $47.23 | 194500 |
| 2025-08-28 | 47.58 | $48.04 | 95600 |
| 2025-08-27 | 47.63 | $47.39 | 118100 |
| 2025-08-26 | 47.91 | $47.23 | 150300 |
| 2025-08-25 | 48.31 | $47.79 | 125005 |
| 2025-08-22 | 48.63 | $48.98 | 98820 |
| 2025-08-21 | 48.64 | $48.11 | 87732 |
| 2025-08-20 | 48.94 | $48.18 | 129118 |
| 2025-08-19 | 49.28 | $48.24 | 203230 |
| 2025-08-18 | 49.68 | $48.74 | 114316 |
| 2025-08-15 | 50.00 | $49.92 | 129900 |
| 2025-08-14 | 50.01 | $49.94 | 115600 |
| 2025-08-13 | 50.02 | $50.44 | 136049 |
| 2025-08-12 | 49.85 | $50.96 | 99000 |
| 2025-08-11 | 49.49 | $49.77 | 147800 |
| 2025-08-08 | 49.41 | $50.15 | 116536 |
| 2025-08-07 | 49.19 | $49.90 | 103052 |
| 2025-08-06 | 49.00 | $49.74 | 89132 |
| 2025-08-05 | 48.81 | $48.87 | 216800 |
| 2025-08-04 | 48.86 | $48.16 | 176922 |
| 2025-08-01 | 49.13 | $47.27 | 259817 |
| 2025-07-31 | 49.74 | $48.70 | 183400 |
| 2025-07-30 | 50.02 | $49.18 | 151938 |
| 2025-07-29 | 50.20 | $49.13 | 190300 |
| 2025-07-28 | 50.41 | $48.26 | 229685 |
| 2025-07-25 | 50.92 | $50.91 | 174500 |
| 2025-07-24 | 50.69 | $50.32 | 328632 |
| 2025-07-23 | 50.56 | $49.76 | 153302 |
| 2025-07-22 | 50.56 | $49.08 | 243841 |
| 2025-07-21 | 50.75 | $49.72 | 128544 |
| 2025-07-18 | 50.74 | $49.29 | 126500 |
| 2025-07-17 | 50.83 | $49.97 | 138400 |
| 2025-07-16 | 50.69 | $49.68 | 430920 |
| 2025-07-15 | 50.58 | $50.32 | 336200 |
| 2025-07-14 | 50.21 | $51.26 | 703200 |
| 2025-07-11 | 49.41 | $49.59 | 335315 |
| 2025-07-10 | 48.93 | $50.22 | 399917 |
| 2025-07-09 | 48.12 | $49.38 | 331431 |
| 2025-07-08 | 47.37 | $50.40 | 513392 |
| 2025-07-07 | 46.10 | $46.36 | 441828 |
| 2025-07-03 | 45.80 | $46.29 | 143613 |
| 2025-07-02 | 45.45 | $45.56 | 113600 |
| 2025-07-01 | 45.23 | $45.65 | 144600 |
| 2025-06-30 | 44.92 | $45.18 | 137046 |
| 2025-06-27 | 44.66 | $44.32 | 157800 |
| 2025-06-26 | 44.61 | $44.16 | 139500 |
| 2025-06-25 | 44.57 | $44.40 | 188109 |
| 2025-06-24 | 44.43 | $44.40 | 325648 |
| 2025-06-23 | 44.24 | $43.18 | 271245 |
| 2025-06-20 | 44.37 | $43.21 | 270838 |
| 2025-06-18 | 44.50 | $43.05 | 169400 |
| 2025-06-17 | 44.68 | $43.49 | 100000 |
| 2025-06-16 | 44.73 | $44.49 | 123818 |
| 2025-06-13 | 44.45 | $43.38 | 92719 |
| 2025-06-12 | 44.42 | $43.61 | 129200 |
| 2025-06-11 | 44.28 | $43.49 | 125538 |
| 2025-06-10 | 44.11 | $44.13 | 155130 |
| 2025-06-09 | 43.67 | $44.28 | 312545 |
| 2025-06-06 | 43.05 | $42.90 | 148400 |
| 2025-06-05 | 42.70 | $42.87 | 233049 |
| 2025-06-04 | 42.25 | $43.30 | 270600 |
| 2025-06-03 | 41.53 | $40.56 | 113900 |
| 2025-06-02 | 41.50 | $40.52 | 193200 |
| 2025-05-30 | 41.43 | $41.46 | 217408 |
| 2025-05-29 | 41.03 | $41.54 | 179624 |
| 2025-05-28 | 40.49 | $40.88 | 132836 |
| 2025-05-27 | 40.00 | $40.95 | 168447 |
| 2025-05-23 | 39.36 | $39.90 | 236600 |
| 2025-05-22 | 38.89 | $38.92 | 203400 |
| 2025-05-21 | 38.61 | $38.80 | 266793 |
| 2025-05-20 | 38.27 | $38.51 | 118500 |
| 2025-05-19 | 37.94 | $38.07 | 244542 |
| 2025-05-16 | 37.66 | $37.27 | 116422 |
| 2025-05-15 | 37.54 | $37.34 | 104503 |
| 2025-05-14 | 37.36 | $37.07 | 214000 |
| 2025-05-13 | 37.20 | $36.72 | 166200 |
| 2025-05-12 | 37.11 | $36.75 | 179616 |
| 2025-05-09 | 36.96 | $36.20 | 95500 |
| 2025-05-08 | 36.93 | $36.02 | 153322 |
| 2025-05-07 | 36.93 | $36.33 | 168700 |
| 2025-05-06 | 36.81 | $36.64 | 107453 |
| 2025-05-05 | 36.55 | $36.81 | 128200 |
| 2025-05-02 | 36.15 | $36.69 | 185600 |
| 2025-05-01 | 35.69 | $35.46 | 265639 |
| 2025-04-30 | 35.49 | $35.98 | 188831 |
| 2025-04-29 | 35.06 | $35.40 | 147737 |
| 2025-04-28 | 34.71 | $34.73 | 161200 |
| 2025-04-25 | 34.48 | $34.64 | 213300 |
| 2025-04-24 | 34.21 | $34.59 | 154700 |
| 2025-04-23 | 33.89 | $34.62 | 135700 |
| 2025-04-22 | 33.48 | $34.42 | 145041 |
| 2025-04-21 | 33.04 | $33.94 | 298000 |
| 2025-04-17 | 32.64 | $33.35 | 180100 |
| 2025-04-16 | 32.33 | $33.56 | 200700 |
| 2025-04-15 | 31.90 | $33.22 | 211000 |
| 2025-04-14 | 31.47 | $32.45 | 270000 |
| 2025-04-11 | 31.20 | $32.46 | 256500 |
| 2025-04-10 | 30.88 | $30.73 | 272800 |
| 2025-04-09 | 31.04 | $31.42 | 369915 |
| 2025-04-08 | 31.03 | $29.04 | 417600 |
| 2025-04-07 | 31.78 | $30.73 | 394400 |
| 2025-04-04 | 32.16 | $30.85 | 365300 |
| 2025-04-03 | 32.58 | $31.97 | 206344 |
| 2025-04-02 | 32.75 | $33.27 | 196710 |
| 2025-04-01 | 32.54 | $32.56 | 183800 |
| 2025-03-31 | 32.51 | $32.08 | 300032 |
| 2025-03-28 | 32.62 | $31.87 | 211327 |
| 2025-03-27 | 32.83 | $32.78 | 168310 |
| 2025-03-26 | 32.79 | $32.92 | 170016 |
| 2025-03-25 | 32.69 | $33.46 | 156100 |
| 2025-03-24 | 32.41 | $33.32 | 205116 |
| 2025-03-21 | 32.11 | $32.58 | 201509 |
| 2025-03-20 | 31.97 | $32.49 | 186700 |
| 2025-03-19 | 31.85 | $32.82 | 353900 |
| 2025-03-18 | 31.60 | $32.34 | 247131 |
| 2025-03-17 | 31.45 | $32.59 | 195847 |
| 2025-03-14 | 31.20 | $31.95 | 211338 |
| 2025-03-13 | 31.12 | $31.63 | 155800 |
| 2025-03-12 | 31.13 | $31.41 | 236800 |
| 2025-03-11 | 31.23 | $31.04 | 373835 |
| 2025-03-10 | 31.48 | $31.29 | 373406 |
| 2025-03-07 | 31.72 | $31.76 | 509443 |
| 2025-03-06 | 31.88 | $32.19 | 289500 |
| 2025-03-05 | 31.95 | $31.75 | 586620 |
| 2025-03-04 | 32.18 | $31.80 | 369145 |
| 2025-03-03 | 32.47 | $31.82 | 368800 |
| 2025-02-28 | 32.82 | $31.95 | 260200 |
| 2025-02-27 | 33.22 | $32.88 | 628900 |
| 2025-02-26 | 33.41 | $33.44 | 265800 |
| 2025-02-25 | 33.48 | $32.86 | 353600 |
| 2025-02-24 | 33.76 | $33.20 | 360000 |
| 2025-02-21 | 33.99 | $33.63 | 595515 |
| 2025-02-20 | 34.14 | $34.16 | 558812 |
| 2025-02-19 | 34.16 | $33.92 | 365400 |
| 2025-02-18 | 34.26 | $34.34 | 771100 |
| 2025-02-14 | 34.25 | $33.85 | 649830 |
| 2025-02-13 | 34.40 | $34.04 | 331441 |
| 2025-02-12 | 34.53 | $33.94 | 247629 |
| 2025-02-11 | 34.71 | $34.16 | 144100 |
| 2025-02-10 | 34.86 | $34.36 | 218607 |
| 2025-02-07 | 34.98 | $33.71 | 144146 |
| 2025-02-06 | 35.33 | $34.56 | 150717 |
| 2025-02-05 | 35.49 | $35.18 | 135200 |
| 2025-02-04 | 35.47 | $35.32 | 101600 |
| 2025-02-03 | 35.41 | $34.48 | 187427 |
| 2025-01-31 | 35.59 | $35.02 | 199127 |
| 2025-01-30 | 35.63 | $35.51 | 137543 |
| 2025-01-29 | 35.52 | $35.31 | 107031 |
| 2025-01-28 | 35.44 | $35.37 | 181000 |
| 2025-01-27 | 35.31 | $35.22 | 254536 |
| 2025-01-24 | 35.21 | $35.16 | 152219 |
| 2025-01-23 | 35.09 | $35.34 | 139344 |
| 2025-01-22 | 34.88 | $35.22 | 246132 |
| 2025-01-21 | 34.67 | $35.49 | 212623 |
| 2025-01-17 | 34.32 | $34.54 | 279900 |
| 2025-01-16 | 34.19 | $34.90 | 313506 |
| 2025-01-15 | 33.93 | $35.32 | 118936 |
| 2025-01-14 | 33.48 | $34.41 | 272795 |
| 2025-01-13 | 33.23 | $34.51 | 163010 |
| 2025-01-10 | 32.91 | $33.62 | 210000 |
| 2025-01-08 | 32.81 | $33.68 | 141600 |
| 2025-01-07 | 32.68 | $33.65 | 156922 |
| 2025-01-06 | 32.56 | $33.67 | 116200 |
| 2025-01-03 | 32.41 | $33.28 | 137100 |
| 2025-01-02 | 32.39 | $32.71 | 222749 |
| 2024-12-31 | 32.56 | $32.88 | 143500 |
| 2024-12-30 | 32.74 | $32.87 | 179254 |
| 2024-12-27 | 32.99 | $33.18 | 241403 |
| 2024-12-26 | 33.21 | $33.66 | 183830 |
| 2024-12-24 | 33.36 | $34.26 | 62910 |
| 2024-12-23 | 33.38 | $34.12 | 149900 |
| 2024-12-20 | 33.47 | $33.84 | 290300 |
| 2024-12-19 | 33.69 | $33.73 | 235124 |
| 2024-12-18 | 34.03 | $33.97 | 316044 |
| 2024-12-17 | 34.39 | $34.14 | 253333 |
| 2024-12-16 | 34.80 | $34.62 | 193549 |
| 2024-12-13 | 35.17 | $34.93 | 260700 |
| 2024-12-12 | 35.55 | $35.40 | 186100 |
| 2024-12-11 | 35.89 | $35.88 | 198122 |
| 2024-12-10 | 36.17 | $35.25 | 222400 |
| 2024-12-09 | 36.73 | $35.69 | 142600 |
| 2024-12-06 | 37.29 | $36.16 | 200124 |
| 2024-12-05 | 37.83 | $35.64 | 282906 |
| 2024-12-04 | 38.68 | $38.03 | 214635 |
| 2024-12-03 | 38.96 | $38.68 | 349324 |
| 2024-12-02 | 39.10 | $38.86 | 162325 |
| 2024-11-29 | 39.22 | $38.58 | 147200 |
| 2024-11-27 | 39.46 | $40.26 | 228736 |
| 2024-11-26 | 39.22 | $39.31 | 181439 |
| 2024-11-25 | 39.24 | $40.04 | 84822 |
| 2024-11-22 | 39.04 | $39.75 | 84800 |
| 2024-11-21 | 38.89 | $39.66 | 59319 |
| 2024-11-20 | 38.74 | $39.58 | 129900 |
| 2024-11-19 | 38.60 | $38.57 | 118100 |
| 2024-11-18 | 38.76 | $38.18 | 171300 |
| 2024-11-15 | 39.09 | $38.21 | 170311 |
| 2024-11-14 | 39.49 | $39.69 | 165947 |
| 2024-11-13 | 39.52 | $39.58 | 95241 |
| 2024-11-12 | 39.60 | $39.38 | 71300 |
| 2024-11-11 | 39.77 | $40.24 | 62835 |
| 2024-11-08 | 39.71 | $40.55 | 105105 |
| 2024-11-07 | 39.54 | $41.29 | 132740 |
| 2024-11-06 | 39.12 | $39.98 | 396248 |
| 2024-11-05 | 39.04 | $39.66 | 54600 |
| 2024-11-04 | 39.05 | $39.24 | 99508 |
| 2024-11-01 | 39.21 | $39.10 | 118206 |
| 2024-10-31 | 39.47 | $37.82 | 270903 |
| 2024-10-30 | 40.21 | $39.33 | 156300 |
| 2024-10-29 | 40.64 | $40.86 | 177600 |
| 2024-10-28 | 40.68 | $40.47 | 103700 |
| 2024-10-25 | 40.87 | $41.32 | 143644 |
| 2024-10-24 | 40.84 | $40.82 | 61000 |
| 2024-10-23 | 40.97 | $40.89 | 67421 |
| 2024-10-22 | 41.11 | $40.85 | 81449 |
| 2024-10-21 | 41.30 | $40.42 | 103230 |
| 2024-10-18 | 41.68 | $41.51 | 87816 |
| 2024-10-17 | 41.80 | $41.56 | 171826 |
| 2024-10-16 | 41.93 | $41.83 | 110447 |
| 2024-10-15 | 42.00 | $41.87 | 117036 |
| 2024-10-14 | 42.09 | $43.20 | 148713 |
| 2024-10-11 | 41.77 | $42.60 | 574300 |
| 2024-10-10 | 41.57 | $42.08 | 118411 |
| 2024-10-09 | 41.50 | $41.59 | 202711 |
| 2024-10-08 | 41.58 | $41.51 | 207839 |
| 2024-10-07 | 41.70 | $41.43 | 109832 |
| 2024-10-04 | 41.89 | $41.35 | 108200 |
| 2024-10-03 | 42.14 | $41.65 | 41314 |
| 2024-10-02 | 42.35 | $42.26 | 93848 |
| 2024-10-01 | 42.42 | $41.71 | 122821 |
| 2024-09-30 | 42.67 | $42.37 | 110900 |
| 2024-09-27 | 42.77 | $43.57 | 208300 |
| 2024-09-26 | 42.51 | $44.78 | 319800 |
| 2024-09-25 | 41.82 | $40.74 | 480400 |
| 2024-09-24 | 42.24 | $42.73 | 99300 |
| 2024-09-23 | 42.14 | $42.21 | 128300 |
| 2024-09-20 | 42.18 | $41.89 | 257746 |
| 2024-09-19 | 42.32 | $43.42 | 70244 |
| 2024-09-18 | 42.02 | $42.62 | 83300 |
| 2024-09-17 | 41.90 | $42.64 | 56700 |
| 2024-09-16 | 41.76 | $42.84 | 86441 |
| 2024-09-13 | 41.52 | $42.21 | 87133 |
| 2024-09-12 | 41.44 | $40.52 | 119200 |
| 2024-09-11 | 41.88 | $40.24 | 166200 |
| 2024-09-10 | 42.50 | $41.86 | 83900 |
| 2024-09-09 | 42.75 | $42.29 | 74344 |
| 2024-09-06 | 42.91 | $42.00 | 167900 |
| 2024-09-05 | 43.19 | $42.43 | 99402 |
| 2024-09-04 | 43.39 | $41.97 | 69600 |
| 2024-09-03 | 43.76 | $42.03 | 80500 |
| 2024-08-30 | 44.19 | $42.45 | 129600 |
| 2024-08-29 | 44.56 | $43.23 | 117700 |
| 2024-08-28 | 44.74 | $43.18 | 125239 |
| 2024-08-27 | 44.96 | $44.95 | 71300 |
| 2024-08-26 | 44.63 | $45.71 | 68000 |
| 2024-08-23 | 43.97 | $45.52 | 135600 |
| 2024-08-22 | 43.19 | $43.49 | 72500 |
| 2024-08-21 | 42.87 | $43.89 | 190522 |
| 2024-08-20 | 42.34 | $43.76 | 94100 |
| 2024-08-19 | 41.72 | $43.25 | 96600 |
| 2024-08-16 | 41.10 | $41.36 | 146223 |
| 2024-08-15 | 40.94 | $41.23 | 170335 |
| 2024-08-14 | 40.78 | $40.89 | 294442 |
| 2024-08-13 | 40.68 | $41.13 | 95500 |
| 2024-08-12 | 40.47 | $39.34 | 69100 |
| 2024-08-09 | 40.77 | $39.82 | 105000 |
| 2024-08-08 | 40.98 | $39.98 | 90400 |
| 2024-08-07 | 41.17 | $38.81 | 120200 |
| 2024-08-06 | 41.75 | $39.15 | 122439 |
| 2024-08-05 | 42.33 | $39.53 | 120748 |
| 2024-08-02 | 42.89 | $40.96 | 93200 |
| 2024-08-01 | 43.08 | $43.17 | 153806 |
| 2024-07-31 | 42.58 | $43.33 | 95900 |
| 2024-07-30 | 41.90 | $42.90 | 113900 |
| 2024-07-29 | 41.16 | $43.28 | 174200 |
| 2024-07-26 | 40.11 | $41.90 | 132512 |
| 2024-07-25 | 39.26 | $38.81 | 129601 |
| 2024-07-24 | 39.17 | $38.54 | 93106 |
| 2024-07-23 | 39.13 | $39.33 | 61439 |
| 2024-07-22 | 38.80 | $39.30 | 91900 |
| 2024-07-19 | 38.40 | $37.67 | 76229 |
| 2024-07-18 | 38.42 | $37.95 | 101900 |
| 2024-07-17 | 38.32 | $38.36 | 127541 |
| 2024-07-16 | 38.06 | $38.09 | 107919 |
| 2024-07-15 | 37.81 | $37.13 | 63029 |
| 2024-07-12 | 37.78 | $37.65 | 122342 |
| 2024-07-11 | 37.57 | $37.75 | 77604 |
| 2024-07-10 | 37.27 | $37.17 | 143700 |
| 2024-07-09 | 37.06 | $37.20 | 143000 |
| 2024-07-08 | 36.78 | $37.62 | 102111 |
| 2024-07-05 | 36.30 | $38.31 | 157738 |
| 2024-07-03 | 35.48 | $37.18 | 124900 |
| 2024-07-02 | 34.82 | $36.08 | 105604 |
| 2024-07-01 | 34.37 | $34.61 | 70000 |
| 2024-06-28 | 34.29 | $34.81 | 87200 |
| 2024-06-27 | 34.12 | $34.27 | 110201 |
| 2024-06-26 | 34.09 | $34.14 | 131209 |
| 2024-06-25 | 34.09 | $34.21 | 100200 |
| 2024-06-24 | 34.07 | $34.73 | 126245 |
| 2024-06-21 | 33.89 | $33.93 | 128748 |
| 2024-06-20 | 33.92 | $34.43 | 129740 |
| 2024-06-18 | 33.80 | $33.58 | 103700 |
| 2024-06-17 | 33.93 | $33.88 | 76300 |
| 2024-06-14 | 33.99 | $34.00 | 78200 |
| 2024-06-13 | 34.04 | $34.14 | 138800 |
| 2024-06-12 | 34.04 | $35.20 | 112600 |
| 2024-06-11 | 33.72 | $33.54 | 80200 |
| 2024-06-10 | 33.86 | $33.95 | 112933 |
| 2024-06-07 | 33.90 | $34.04 | 100044 |
| 2024-06-06 | 33.92 | $33.60 | 60900 |
| 2024-06-05 | 34.09 | $33.63 | 67049 |
| 2024-06-04 | 34.30 | $33.21 | 98000 |
| 2024-06-03 | 34.67 | $34.35 | 80638 |
| 2024-05-31 | 34.77 | $34.40 | 94600 |
| 2024-05-30 | 34.88 | $33.97 | 115828 |
| 2024-05-29 | 35.13 | $33.77 | 79809 |
| 2024-05-28 | 35.51 | $34.32 | 108500 |
| 2024-05-24 | 35.77 | $35.00 | 83435 |
| 2024-05-23 | 35.88 | $34.58 | 126542 |
| 2024-05-22 | 36.12 | $35.07 | 82138 |
| 2024-05-21 | 36.25 | $36.12 | 128800 |
| 2024-05-20 | 36.06 | $36.11 | 149900 |
| 2024-05-17 | 35.81 | $35.56 | 48526 |
| 2024-05-16 | 35.67 | $35.66 | 41848 |
| 2024-05-15 | 35.45 | $35.64 | 77300 |
| 2024-05-14 | 35.17 | $35.20 | 51606 |
| 2024-05-13 | 34.96 | $35.06 | 53316 |
| 2024-05-10 | 34.73 | $34.99 | 90500 |
| 2024-05-09 | 34.46 | $34.38 | 99300 |
| 2024-05-08 | 34.32 | $34.80 | 66035 |
| 2024-05-07 | 34.00 | $33.93 | 84900 |
| 2024-05-06 | 33.88 | $34.86 | 55136 |
| 2024-05-03 | 33.44 | $34.50 | 74639 |
| 2024-05-02 | 33.00 | $33.62 | 77935 |
| 2024-05-01 | 32.75 | $33.72 | 43626 |
| 2024-04-30 | 32.41 | $33.75 | 84942 |
| 2024-04-29 | 31.98 | $34.28 | 98100 |
| 2024-04-26 | 31.31 | $34.16 | 139217 |
| 2024-04-25 | 30.53 | $31.85 | 95000 |
| 2024-04-24 | 30.33 | $31.62 | 151716 |
| 2024-04-23 | 30.17 | $32.43 | 240100 |
| 2024-04-22 | 29.75 | $32.22 | 164144 |
| 2024-04-19 | 29.33 | $30.49 | 59007 |
| 2024-04-18 | 29.39 | $30.30 | 121636 |
| 2024-04-17 | 29.56 | $29.33 | 101600 |
| 2024-04-16 | 30.10 | $29.48 | 145717 |
| 2024-04-15 | 30.73 | $29.98 | 89479 |
| 2024-04-12 | 31.38 | $30.00 | 179527 |
| 2024-04-11 | 32.18 | $31.80 | 240712 |
| 2024-04-10 | 32.60 | $31.80 | 440300 |
| 2024-04-09 | 33.14 | $32.80 | 277900 |
| 2024-04-08 | 33.48 | $33.19 | 162800 |
| 2024-04-05 | 33.79 | $33.00 | 105149 |
| 2024-04-04 | 34.23 | $33.00 | 152800 |
| 2024-04-03 | 34.78 | $32.79 | 142215 |
| 2024-04-02 | 35.52 | $33.35 | 116917 |
| 2024-04-01 | 36.24 | $33.64 | 158027 |
| 2024-03-28 | 37.01 | $35.49 | 197113 |
| 2024-03-27 | 37.35 | $35.39 | 361538 |
| 2024-03-26 | 37.79 | $36.21 | 244200 |
| 2024-03-25 | 38.03 | $37.94 | 84400 |
| 2024-03-22 | 37.76 | $37.47 | 96646 |
| 2024-03-21 | 37.56 | $37.62 | 231508 |
| 2024-03-20 | 37.23 | $37.15 | 87352 |
| 2024-03-19 | 36.96 | $36.30 | 145922 |
| 2024-03-18 | 36.88 | $36.76 | 152204 |
| 2024-03-15 | 36.61 | $37.38 | 166920 |
| 2024-03-14 | 36.06 | $37.74 | 176500 |
| 2024-03-13 | 35.25 | $36.14 | 108907 |
| 2024-03-12 | 34.76 | $34.90 | 86500 |
| 2024-03-11 | 34.54 | $35.03 | 58745 |
| 2024-03-08 | 34.21 | $35.09 | 111700 |
| 2024-03-07 | 33.78 | $34.81 | 98502 |
| 2024-03-06 | 33.33 | $34.00 | 184900 |
| 2024-03-05 | 33.03 | $33.48 | 124900 |
| 2024-03-04 | 32.82 | $33.59 | 81418 |
| 2024-03-01 | 32.53 | $32.61 | 124700 |
| 2024-02-29 | 32.47 | $32.58 | 89344 |
| 2024-02-28 | 32.41 | $32.00 | 78900 |
| 2024-02-27 | 32.51 | $31.55 | 54900 |
| 2024-02-26 | 32.77 | $31.15 | 95300 |
| 2024-02-23 | 33.21 | $32.68 | 52046 |
| 2024-02-22 | 33.25 | $32.19 | 78639 |
| 2024-02-21 | 33.43 | $32.47 | 61200 |
| 2024-02-20 | 33.55 | $32.52 | 137339 |
| 2024-02-16 | 33.67 | $33.25 | 65400 |
| 2024-02-15 | 33.55 | $32.69 | 110441 |
| 2024-02-14 | 33.57 | $33.07 | 70000 |
| 2024-02-13 | 33.46 | $32.73 | 102010 |
| 2024-02-12 | 33.40 | $33.46 | 94530 |
| 2024-02-09 | 33.08 | $33.15 | 64000 |
| 2024-02-08 | 32.77 | $32.94 | 118800 |
| 2024-02-07 | 32.43 | $32.35 | 92300 |
| 2024-02-06 | 32.19 | $31.85 | 178604 |
| 2024-02-05 | 32.03 | $32.44 | 282300 |
| 2024-02-02 | 31.63 | $33.85 | 299600 |
| 2024-02-01 | 30.69 | $32.41 | 407900 |
| 2024-01-31 | 29.98 | $30.69 | 238393 |
| 2024-01-30 | 29.65 | $30.38 | 145800 |
| 2024-01-29 | 29.34 | $30.53 | 101100 |
| 2024-01-26 | 28.91 | $29.99 | 90000 |
| 2024-01-25 | 28.56 | $29.59 | 89200 |
| 2024-01-24 | 28.26 | $29.92 | 221430 |
| 2024-01-23 | 27.80 | $29.01 | 172942 |
| 2024-01-22 | 27.53 | $27.95 | 128531 |
| 2024-01-19 | 27.54 | $27.87 | 107100 |
| 2024-01-18 | 27.60 | $27.49 | 133949 |
| 2024-01-17 | 27.79 | $27.23 | 145300 |
| 2024-01-16 | 28.11 | $27.67 | 253439 |
| 2024-01-12 | 28.38 | $27.99 | 74314 |
| 2024-01-11 | 28.60 | $28.53 | 127442 |
| 2024-01-10 | 28.71 | $27.98 | 79900 |
| 2024-01-09 | 29.02 | $28.19 | 222039 |
| 2024-01-08 | 29.33 | $28.48 | 135600 |
| 2024-01-05 | 29.61 | $28.24 | 191331 |
| 2024-01-04 | 30.03 | $28.52 | 126400 |
| 2024-01-03 | 30.44 | $29.13 | 173000 |
| 2024-01-02 | 30.75 | $29.96 | 132788 |
| 2023-12-29 | 30.84 | $30.78 | 60400 |
| 2023-12-28 | 30.68 | $31.12 | 109600 |
| 2023-12-27 | 30.36 | $30.24 | 51500 |
| 2023-12-26 | 30.23 | $30.26 | 52200 |
| 2023-12-22 | 30.06 | $30.29 | 79010 |
| 2023-12-21 | 29.84 | $30.09 | 131205 |
| 2023-12-20 | 29.61 | $29.85 | 92600 |
| 2023-12-19 | 29.40 | $29.74 | 101200 |
| 2023-12-18 | 29.17 | $29.56 | 435937 |
| 2023-12-15 | 28.94 | $29.35 | 169800 |
| 2023-12-14 | 28.71 | $29.33 | 142500 |
| 2023-12-13 | 28.44 | $28.82 | 121124 |
| 2023-12-12 | 28.26 | $28.04 | 128627 |
| 2023-12-11 | 28.28 | $27.87 | 161200 |
| 2023-12-08 | 28.36 | $28.03 | 95800 |
| 2023-12-07 | 28.40 | $27.92 | 136015 |
| 2023-12-06 | 28.48 | $28.03 | 105501 |
| 2023-12-05 | 28.53 | $27.95 | 73800 |
| 2023-12-04 | 28.60 | $27.95 | 94000 |
| 2023-12-01 | 28.69 | $28.38 | 85201 |
| 2023-11-30 | 28.65 | $28.40 | 65700 |
| 2023-11-29 | 28.58 | $28.25 | 82100 |
| 2023-11-28 | 28.53 | $28.52 | 116300 |
| 2023-11-27 | 28.38 | $28.09 | 86219 |
| 2023-11-24 | 28.32 | $28.20 | 40806 |
| 2023-11-22 | 28.20 | $28.24 | 58911 |
| 2023-11-21 | 28.03 | $28.23 | 97700 |
| 2023-11-20 | 27.81 | $28.07 | 93018 |
| 2023-11-17 | 27.59 | $27.92 | 99135 |
| 2023-11-16 | 27.36 | $27.86 | 128000 |
| 2023-11-15 | 27.09 | $27.73 | 88900 |
| 2023-11-14 | 26.80 | $27.61 | 184300 |
| 2023-11-13 | 26.48 | $26.38 | 209717 |
| 2023-11-10 | 26.48 | $26.71 | 96041 |
| 2023-11-09 | 26.37 | $26.25 | 120703 |
| 2023-11-08 | 26.39 | $26.37 | 115300 |
| 2023-11-07 | 26.36 | $26.71 | 86740 |
| 2023-11-06 | 26.22 | $27.34 | 129813 |
| 2023-11-03 | 25.85 | $26.91 | 109500 |
| 2023-11-02 | 25.54 | $26.12 | 250400 |
| 2023-11-01 | 25.42 | $25.60 | 301206 |
| 2023-10-31 | 25.44 | $25.49 | 211800 |
| 2023-10-30 | 25.51 | $25.29 | 123512 |
| 2023-10-27 | 25.66 | $25.13 | 121100 |
| 2023-10-26 | 25.90 | $25.86 | 97111 |
| 2023-10-25 | 25.96 | $25.99 | 86300 |
| 2023-10-24 | 26.00 | $25.98 | 86700 |
| 2023-10-23 | 26.06 | $25.86 | 99509 |
| 2023-10-20 | 26.17 | $26.31 | 116014 |
| 2023-10-19 | 26.16 | $26.38 | 83200 |
| 2023-10-18 | 26.14 | $26.59 | 125700 |
| 2023-10-17 | 26.05 | $26.16 | 130947 |
| 2023-10-16 | 26.08 | $26.44 | 82328 |
| 2023-10-13 | 26.03 | $26.07 | 95600 |
| 2023-10-12 | 26.10 | $26.18 | 169900 |
| 2023-10-11 | 26.15 | $26.56 | 100700 |
| 2023-10-10 | 26.09 | $26.72 | 81434 |
| 2023-10-09 | 25.98 | $26.43 | 77726 |
| 2023-10-06 | 25.94 | $26.49 | 135800 |
| 2023-10-05 | 25.89 | $25.50 | 144022 |
| 2023-10-04 | 26.14 | $25.73 | 180800 |
| 2023-10-03 | 26.38 | $25.66 | 176800 |
| 2023-10-02 | 26.70 | $26.02 | 117911 |
| 2023-09-29 | 26.98 | $26.49 | 104937 |
| 2023-09-28 | 27.18 | $26.51 | 96000 |
| 2023-09-27 | 27.41 | $26.36 | 122522 |
| 2023-09-26 | 27.74 | $26.29 | 171600 |
| 2023-09-25 | 28.17 | $27.57 | 141526 |
| 2023-09-22 | 28.27 | $27.87 | 161202 |
| 2023-09-21 | 28.29 | $27.78 | 129939 |
| 2023-09-20 | 28.34 | $28.38 | 62500 |
| 2023-09-19 | 28.20 | $28.27 | 102407 |
| 2023-09-18 | 28.06 | $28.47 | 73100 |
| 2023-09-15 | 27.81 | $28.49 | 98542 |
| 2023-09-14 | 27.49 | $27.79 | 119637 |
| 2023-09-13 | 27.33 | $27.75 | 145915 |
| 2023-09-12 | 27.13 | $27.31 | 65236 |
| 2023-09-11 | 27.03 | $27.61 | 118300 |
| 2023-09-08 | 26.81 | $26.81 | 180615 |
| 2023-09-07 | 26.79 | $26.63 | 106630 |
| 2023-09-06 | 26.82 | $26.72 | 79800 |
| 2023-09-05 | 26.84 | $26.68 | 88700 |
| 2023-09-01 | 26.86 | $27.04 | 72231 |
| 2023-08-31 | 26.77 | $26.90 | 95800 |
| 2023-08-30 | 26.71 | $26.90 | 79300 |
| 2023-08-29 | 26.64 | $27.24 | 69300 |
| 2023-08-28 | 26.44 | $27.02 | 69200 |
| 2023-08-25 | 26.26 | $26.74 | 97600 |
| 2023-08-24 | 26.14 | $26.44 | 97100 |
| 2023-08-23 | 26.10 | $26.57 | 74134 |
| 2023-08-22 | 26.00 | $26.02 | 92800 |
| 2023-08-21 | 26.06 | $26.24 | 85200 |
| 2023-08-18 | 26.07 | $26.01 | 104437 |
| 2023-08-17 | 26.16 | $25.94 | 144800 |
| 2023-08-16 | 26.29 | $25.63 | 126900 |
| 2023-08-15 | 26.55 | $25.89 | 97934 |
| 2023-08-14 | 26.79 | $26.20 | 111400 |
| 2023-08-11 | 26.99 | $26.29 | 149400 |
| 2023-08-10 | 27.20 | $26.70 | 218900 |
| 2023-08-09 | 27.32 | $26.85 | 105510 |
| 2023-08-08 | 27.41 | $27.14 | 92500 |
| 2023-08-07 | 27.43 | $27.46 | 101630 |
| 2023-08-04 | 27.35 | $27.01 | 116643 |
| 2023-08-03 | 27.39 | $26.99 | 104842 |
| 2023-08-02 | 27.44 | $27.27 | 119422 |
| 2023-08-01 | 27.40 | $27.91 | 105600 |
| 2023-07-31 | 27.15 | $27.61 | 105700 |
| 2023-07-28 | 26.93 | $27.62 | 75900 |
| 2023-07-27 | 26.66 | $27.48 | 143835 |
| 2023-07-26 | 26.37 | $26.52 | 207622 |
| 2023-07-25 | 26.32 | $25.89 | 138700 |
| 2023-07-24 | 26.47 | $26.25 | 139441 |
| 2023-07-21 | 26.52 | $26.39 | 159047 |
| 2023-07-20 | 26.55 | $26.57 | 224400 |
| 2023-07-19 | 26.53 | $26.67 | 177605 |
| 2023-07-18 | 26.46 | $26.91 | 150800 |
| 2023-07-17 | 26.31 | $27.09 | 86316 |
| 2023-07-14 | 26.07 | $26.84 | 145000 |
| 2023-07-13 | 25.86 | $26.60 | 133500 |
| 2023-07-12 | 25.68 | $26.44 | 97900 |
| 2023-07-11 | 25.51 | $25.86 | 148200 |
| 2023-07-10 | 25.51 | $25.22 | 163600 |
| 2023-07-07 | 25.71 | $25.50 | 276638 |
| 2023-07-06 | 25.87 | $25.13 | 103500 |
| 2023-07-05 | 26.19 | $25.89 | 146200 |
| 2023-07-03 | 26.35 | $26.70 | 88309 |
| 2023-06-30 | 26.29 | $26.06 | 77429 |
| 2023-06-29 | 26.42 | $25.85 | 112744 |
| 2023-06-28 | 26.64 | $26.34 | 81400 |
| 2023-06-27 | 26.77 | $26.81 | 111739 |
| 2023-06-26 | 26.77 | $26.62 | 90900 |
| 2023-06-23 | 26.83 | $26.05 | 79105 |
| 2023-06-22 | 27.09 | $26.48 | 128000 |
| 2023-06-21 | 27.26 | $26.43 | 112400 |
| 2023-06-20 | 27.49 | $26.71 | 125939 |
| 2023-06-16 | 27.67 | $27.33 | 96400 |
| 2023-06-15 | 27.69 | $27.53 | 72118 |
| 2023-06-14 | 27.65 | $27.43 | 92027 |
| 2023-06-13 | 27.62 | $27.62 | 103400 |
| 2023-06-12 | 27.52 | $27.46 | 106400 |
| 2023-06-09 | 27.44 | $27.74 | 73300 |
| 2023-06-08 | 27.25 | $27.40 | 120039 |
| 2023-06-07 | 27.11 | $27.12 | 209100 |
| 2023-06-06 | 27.04 | $27.46 | 142100 |
| 2023-06-05 | 26.83 | $26.99 | 117065 |
| 2023-06-02 | 26.73 | $27.32 | 103717 |
| 2023-06-01 | 26.49 | $26.56 | 97200 |
| 2023-05-31 | 26.45 | $26.25 | 125005 |
| 2023-05-30 | 26.49 | $26.60 | 135309 |
| 2023-05-26 | 26.43 | $26.33 | 76300 |
| 2023-05-25 | 26.44 | $26.23 | 116700 |
| 2023-05-24 | 26.49 | $26.50 | 90600 |
| 2023-05-23 | 26.45 | $26.52 | 91900 |
| 2023-05-22 | 26.41 | $26.84 | 87700 |
| 2023-05-19 | 26.25 | $26.40 | 81232 |
| 2023-05-18 | 26.21 | $26.18 | 98900 |
| 2023-05-17 | 26.22 | $26.20 | 153102 |
| 2023-05-16 | 26.23 | $25.69 | 134900 |
| 2023-05-15 | 26.40 | $26.30 | 162647 |
| 2023-05-12 | 26.42 | $25.83 | 99900 |
| 2023-05-11 | 26.60 | $26.51 | 108438 |
| 2023-05-10 | 26.59 | $26.37 | 109500 |
| 2023-05-09 | 26.63 | $26.80 | 104213 |
| 2023-05-08 | 26.54 | $26.99 | 108900 |
| 2023-05-05 | 26.37 | $26.94 | 172042 |
| 2023-05-04 | 26.19 | $26.23 | 119600 |
| 2023-05-03 | 26.19 | $25.99 | 255015 |
| 2023-05-02 | 26.27 | $26.10 | 191400 |
| 2023-05-01 | 26.33 | $25.93 | 119709 |
| 2023-04-28 | 26.46 | $26.26 | 126000 |
| 2023-04-27 | 26.53 | $26.36 | 125600 |
| 2023-04-26 | 26.57 | $26.22 | 155000 |
| 2023-04-25 | 26.67 | $26.22 | 140810 |
| 2023-04-24 | 26.80 | $26.56 | 74500 |
| 2023-04-21 | 26.84 | $26.74 | 68100 |
| 2023-04-20 | 26.84 | $27.00 | 111000 |
| 2023-04-19 | 26.76 | $26.84 | 89710 |
| 2023-04-18 | 26.71 | $26.83 | 107000 |
| 2023-04-17 | 26.65 | $26.94 | 187253 |
| 2023-04-14 | 26.55 | $27.11 | 208700 |
| 2023-04-13 | 26.38 | $26.94 | 132919 |
| 2023-04-12 | 26.23 | $26.14 | 188824 |
| 2023-04-11 | 26.31 | $26.36 | 208300 |
| 2023-04-10 | 26.34 | $26.25 | 86600 |
| 2023-04-06 | 26.42 | $26.18 | 142539 |
| 2023-04-05 | 26.55 | $26.60 | 100000 |
| 2023-04-04 | 26.58 | $26.67 | 197700 |
| 2023-04-03 | 26.61 | $26.66 | 198500 |
| 2023-03-31 | 26.65 | $26.94 | 206800 |
| 2023-03-30 | 26.62 | $27.04 | 96102 |
| 2023-03-29 | 26.56 | $27.70 | 156039 |
| 2023-03-28 | 26.28 | $27.44 | 185610 |
| 2023-03-27 | 26.05 | $26.79 | 138216 |
| 2023-03-24 | 25.98 | $26.55 | 270500 |
| 2023-03-23 | 26.00 | $27.18 | 352600 |
| 2023-03-22 | 25.83 | $26.90 | 169500 |
| 2023-03-21 | 25.74 | $27.00 | 135649 |
| 2023-03-20 | 25.62 | $26.68 | 241239 |
| 2023-03-17 | 25.60 | $25.59 | 381824 |
| 2023-03-16 | 25.95 | $26.43 | 422547 |
| 2023-03-15 | 26.13 | $26.33 | 243131 |
| 2023-03-14 | 26.41 | $27.00 | 373500 |
| 2023-03-13 | 26.56 | $26.88 | 191784 |
| 2023-03-10 | 26.82 | $26.86 | 125700 |
| 2023-03-09 | 27.16 | $27.15 | 141100 |
| 2023-03-08 | 27.50 | $28.03 | 98837 |
| 2023-03-07 | 27.67 | $27.72 | 102547 |
| 2023-03-06 | 28.00 | $28.57 | 115200 |
| 2023-03-03 | 28.16 | $28.76 | 98700 |
| 2023-03-02 | 28.31 | $28.41 | 165400 |
| 2023-03-01 | 28.63 | $29.74 | 130500 |
| 2023-02-28 | 28.63 | $29.27 | 98400 |
| 2023-02-27 | 28.79 | $29.23 | 71100 |
| 2023-02-24 | 29.03 | $29.33 | 97900 |
| 2023-02-23 | 29.32 | $29.77 | 99945 |
| 2023-02-22 | 29.55 | $29.53 | 102210 |
| 2023-02-21 | 29.92 | $29.70 | 89507 |
| 2023-02-17 | 30.35 | $29.89 | 148012 |
| 2023-02-16 | 30.83 | $29.44 | 107442 |
| 2023-02-15 | 31.58 | $29.91 | 179700 |
| 2023-02-14 | 32.35 | $31.31 | 180910 |
| 2023-02-13 | 32.85 | $32.46 | 180108 |
| 2023-02-10 | 33.10 | $32.60 | 100352 |
| 2023-02-09 | 33.37 | $31.70 | 240300 |
| 2023-02-08 | 33.98 | $32.93 | 93800 |
| 2023-02-07 | 34.32 | $32.79 | 169826 |
| 2023-02-06 | 34.78 | $32.63 | 163527 |
| 2023-02-03 | 35.38 | $33.53 | 128700 |
| 2023-02-02 | 35.81 | $33.88 | 165400 |
| 2023-02-01 | 36.20 | $35.09 | 108513 |
| 2023-01-31 | 36.27 | $34.02 | 180228 |
| 2023-01-30 | 36.67 | $35.30 | 154000 |
| 2023-01-27 | 36.72 | $36.22 | 96200 |
| 2023-01-26 | 36.45 | $36.62 | 66414 |
| 2023-01-25 | 35.96 | $35.88 | 121215 |
| 2023-01-24 | 35.57 | $35.27 | 73416 |
| 2023-01-23 | 35.25 | $35.36 | 88144 |
| 2023-01-20 | 34.81 | $35.08 | 116800 |
| 2023-01-19 | 34.33 | $34.48 | 78600 |
| 2023-01-18 | 33.90 | $34.32 | 167900 |
| 2023-01-17 | 33.40 | $34.97 | 194209 |
| 2023-01-13 | 32.56 | $33.29 | 101116 |
| 2023-01-12 | 32.05 | $32.59 | 63440 |
| 2023-01-11 | 31.63 | $32.17 | 60500 |
| 2023-01-10 | 31.23 | $32.83 | 102300 |
| 2023-01-09 | 30.52 | $32.28 | 103800 |
| 2023-01-06 | 29.82 | $32.21 | 149800 |
| 2023-01-05 | 28.98 | $30.55 | 144200 |
| 2023-01-04 | 28.47 | $28.83 | 163713 |
| 2023-01-03 | 28.41 | $27.48 | 122900 |
| 2022-12-30 | 28.75 | $27.93 | 69300 |
| 2022-12-29 | 29.03 | $28.13 | 82000 |
| 2022-12-28 | 29.30 | $28.64 | 85800 |
| 2022-12-27 | 29.46 | $29.51 | 56342 |
| 2022-12-23 | 29.38 | $29.28 | 68500 |
| 2022-12-22 | 29.34 | $29.16 | 83824 |
| 2022-12-21 | 29.33 | $29.45 | 135435 |
| 2022-12-20 | 29.21 | $29.44 | 120526 |
| 2022-12-19 | 29.07 | $28.69 | 123100 |
| 2022-12-16 | 29.12 | $28.33 | 78600 |
| 2022-12-15 | 29.29 | $28.17 | 76423 |
| 2022-12-14 | 29.54 | $29.08 | 110300 |
| 2022-12-13 | 29.54 | $29.60 | 121600 |
| 2022-12-12 | 29.36 | $29.67 | 175106 |
| 2022-12-09 | 29.11 | $29.07 | 96235 |
| 2022-12-08 | 28.98 | $28.46 | 95100 |
| 2022-12-07 | 29.01 | $28.24 | 109500 |
| 2022-12-06 | 29.10 | $28.62 | 101440 |
| 2022-12-05 | 29.07 | $28.92 | 137112 |
| 2022-12-02 | 28.93 | $29.15 | 100500 |
| 2022-12-01 | 28.67 | $29.16 | 102901 |
| 2022-11-30 | 28.34 | $29.02 | 273700 |
| 2022-11-29 | 27.96 | $28.19 | 178000 |
| 2022-11-28 | 27.76 | $27.21 | 183200 |
| 2022-11-25 | 27.81 | $27.69 | 143944 |
| 2022-11-23 | 27.71 | $27.41 | 91103 |
| 2022-11-22 | 27.67 | $27.24 | 103030 |
| 2022-11-21 | 27.66 | $27.00 | 86546 |
| 2022-11-18 | 27.71 | $27.08 | 84529 |
| 2022-11-17 | 27.73 | $26.85 | 110300 |
| 2022-11-16 | 27.82 | $27.28 | 101500 |
| 2022-11-15 | 27.78 | $27.86 | 149321 |
| 2022-11-14 | 27.53 | $27.87 | 200600 |
| 2022-11-11 | 27.21 | $28.01 | 152600 |
| 2022-11-10 | 26.76 | $27.92 | 194000 |
| 2022-11-09 | 26.23 | $26.68 | 129519 |
| 2022-11-08 | 25.96 | $26.49 | 236505 |
| 2022-11-07 | 25.70 | $26.20 | 183200 |
| 2022-11-04 | 25.46 | $25.78 | 146332 |
| 2022-11-03 | 25.30 | $24.79 | 150300 |
| 2022-11-02 | 25.42 | $24.96 | 190647 |
| 2022-11-01 | 25.51 | $25.60 | 140900 |
| 2022-10-31 | 25.41 | $25.29 | 173533 |
| 2022-10-28 | 25.38 | $25.79 | 345104 |
| 2022-10-27 | 25.18 | $25.00 | 196928 |
| 2022-10-26 | 25.19 | $24.73 | 196400 |
| 2022-10-25 | 25.29 | $25.02 | 383404 |
| 2022-10-24 | 25.31 | $24.87 | 198903 |
| 2022-10-21 | 25.38 | $25.69 | 194940 |
| 2022-10-20 | 25.20 | $25.31 | 263100 |
| 2022-10-19 | 25.10 | $25.58 | 131300 |
| 2022-10-18 | 24.89 | $25.77 | 169223 |
| 2022-10-17 | 24.58 | $25.48 | 178946 |
| 2022-10-14 | 24.29 | $24.60 | 216200 |
| 2022-10-13 | 24.22 | $24.91 | 257500 |
| 2022-10-12 | 24.04 | $24.26 | 176712 |
| 2022-10-11 | 24.04 | $24.11 | 135645 |
| 2022-10-10 | 24.09 | $24.40 | 169724 |
| 2022-10-07 | 24.07 | $24.61 | 162941 |
| 2022-10-06 | 23.98 | $24.46 | 156422 |
| 2022-10-05 | 23.93 | $24.63 | 157841 |
| 2022-10-04 | 23.83 | $24.79 | 205700 |
| 2022-10-03 | 23.67 | $23.59 | 261500 |
| 2022-09-30 | 23.87 | $23.00 | 238400 |
| 2022-09-29 | 24.31 | $23.75 | 264006 |
| 2022-09-28 | 24.61 | $24.07 | 192800 |
| 2022-09-27 | 24.89 | $24.01 | 275915 |
| 2022-09-26 | 25.26 | $24.47 | 264800 |
| 2022-09-23 | 25.57 | $25.37 | 197916 |
| 2022-09-22 | 25.67 | $25.67 | 175400 |
| 2022-09-21 | 25.70 | $25.76 | 201400 |
| 2022-09-20 | 25.71 | $26.16 | 344900 |
| 2022-09-19 | 25.60 | $26.26 | 195500 |
| 2022-09-16 | 25.44 | $25.87 | 240800 |
| 2022-09-15 | 25.38 | $25.43 | 170000 |
| 2022-09-14 | 25.44 | $25.40 | 171600 |
| 2022-09-13 | 25.54 | $25.48 | 297900 |
| 2022-09-12 | 25.64 | $26.05 | 165000 |
| 2022-09-09 | 25.59 | $25.90 | 162739 |
| 2022-09-08 | 25.59 | $25.52 | 204800 |
| 2022-09-07 | 25.71 | $25.40 | 200800 |
| 2022-09-06 | 25.91 | $25.23 | 195700 |
| 2022-09-02 | 26.21 | $25.61 | 205000 |
| 2022-09-01 | 26.46 | $25.65 | 267200 |
| 2022-08-31 | 26.76 | $26.71 | 328900 |
| 2022-08-30 | 26.79 | $26.37 | 166124 |
| 2022-08-29 | 26.94 | $26.40 | 184217 |
| 2022-08-26 | 27.11 | $26.90 | 122300 |
| 2022-08-25 | 27.17 | $27.52 | 108100 |
| 2022-08-24 | 27.04 | $26.98 | 178600 |
| 2022-08-23 | 27.06 | $26.56 | 197917 |
| 2022-08-22 | 27.21 | $26.36 | 133000 |
| 2022-08-19 | 27.46 | $26.64 | 126300 |
| 2022-08-18 | 27.67 | $26.87 | 134426 |
| 2022-08-17 | 27.86 | $27.32 | 107908 |
| 2022-08-16 | 27.95 | $27.66 | 107900 |
| 2022-08-15 | 27.94 | $27.77 | 101300 |
| 2022-08-12 | 27.89 | $28.01 | 92630 |
| 2022-08-11 | 27.74 | $28.01 | 130300 |
| 2022-08-10 | 27.57 | $28.18 | 132216 |
| 2022-08-09 | 27.30 | $27.69 | 102000 |
| 2022-08-08 | 27.13 | $27.63 | 145600 |
| 2022-08-05 | 26.95 | $27.44 | 115700 |
| 2022-08-04 | 26.79 | $27.04 | 93100 |
| 2022-08-03 | 26.72 | $26.98 | 132700 |
| 2022-08-02 | 26.67 | $26.50 | 164000 |
| 2022-08-01 | 26.76 | $26.70 | 322900 |
| 2022-07-29 | 26.81 | $27.51 | 95838 |
| 2022-07-28 | 26.63 | $27.48 | 124341 |
| 2022-07-27 | 26.43 | $27.43 | 217207 |
| 2022-07-26 | 26.22 | $26.87 | 142320 |
| 2022-07-25 | 26.14 | $27.39 | 183931 |
| 2022-07-22 | 25.91 | $26.99 | 113300 |
| 2022-07-21 | 25.76 | $27.20 | 125200 |
| 2022-07-20 | 25.54 | $26.88 | 145500 |
| 2022-07-19 | 25.40 | $26.65 | 240234 |
| 2022-07-18 | 25.32 | $25.91 | 210400 |
| 2022-07-15 | 25.48 | $25.50 | 193506 |
| 2022-07-14 | 25.85 | $25.44 | 186300 |
| 2022-07-13 | 26.33 | $26.36 | 116100 |
| 2022-07-12 | 26.66 | $27.08 | 196600 |
| 2022-07-11 | 26.86 | $26.97 | 144749 |
| 2022-07-08 | 27.17 | $27.82 | 136900 |
| 2022-07-07 | 27.29 | $27.20 | 114734 |
| 2022-07-06 | 27.67 | $27.09 | 184937 |
| 2022-07-05 | 28.19 | $27.93 | 337100 |
| 2022-07-01 | 28.58 | $28.92 | 142146 |
| 2022-06-30 | 28.76 | $28.56 | 279100 |
| 2022-06-29 | 29.11 | $28.96 | 100206 |
| 2022-06-28 | 29.44 | $29.77 | 150208 |
| 2022-06-27 | 29.61 | $29.75 | 142823 |
| 2022-06-24 | 29.83 | $30.09 | 112103 |
| 2022-06-23 | 30.01 | $28.87 | 129400 |
| 2022-06-22 | 30.64 | $30.11 | 210700 |
| 2022-06-21 | 31.03 | $30.88 | 226300 |
| 2022-06-17 | 31.27 | $30.75 | 138542 |
| 2022-06-16 | 31.62 | $30.82 | 163625 |
| 2022-06-15 | 32.03 | $31.66 | 147700 |
| 2022-06-14 | 32.27 | $31.43 | 118609 |
| 2022-06-13 | 32.65 | $30.80 | 94800 |
| 2022-06-10 | 33.31 | $32.16 | 124335 |
| 2022-06-09 | 33.69 | $32.78 | 82000 |
| 2022-06-08 | 33.95 | $33.16 | 75600 |
| 2022-06-07 | 34.14 | $33.52 | 59000 |
| 2022-06-06 | 34.25 | $33.79 | 46832 |
| 2022-06-03 | 34.29 | $33.81 | 103944 |
| 2022-06-02 | 34.33 | $34.38 | 112929 |
| 2022-06-01 | 34.19 | $34.49 | 76048 |
| 2022-05-31 | 33.97 | $34.57 | 107700 |
| 2022-05-27 | 33.68 | $34.60 | 82300 |
| 2022-05-26 | 33.30 | $34.13 | 68038 |
| 2022-05-25 | 32.99 | $33.52 | 382700 |
| 2022-05-24 | 32.80 | $33.52 | 96800 |
| 2022-05-23 | 32.57 | $33.19 | 83704 |
| 2022-05-20 | 32.40 | $32.46 | 63800 |
| 2022-05-19 | 32.42 | $32.07 | 103300 |
| 2022-05-18 | 32.57 | $32.35 | 164800 |
| 2022-05-17 | 32.67 | $33.57 | 74542 |
| 2022-05-16 | 32.40 | $32.90 | 127027 |
| 2022-05-13 | 32.29 | $33.10 | 112000 |
| 2022-05-12 | 32.10 | $31.49 | 108128 |
| 2022-05-11 | 32.38 | $31.37 | 177709 |
| 2022-05-10 | 32.76 | $32.03 | 138300 |
| 2022-05-09 | 33.02 | $32.57 | 82800 |
| 2022-05-06 | 33.16 | $33.17 | 99423 |
| 2022-05-05 | 33.14 | $32.97 | 105645 |
| 2022-05-04 | 33.18 | $34.06 | 64720 |
| 2022-05-03 | 32.88 | $32.98 | 131100 |
| 2022-05-02 | 32.86 | $32.61 | 103145 |
| 2022-04-29 | 32.95 | $32.71 | 81013 |
| 2022-04-28 | 33.02 | $33.41 | 133600 |
| 2022-04-27 | 32.89 | $32.11 | 114200 |
| 2022-04-26 | 33.15 | $32.42 | 109149 |
| 2022-04-25 | 33.35 | $33.46 | 224525 |
| 2022-04-22 | 33.27 | $33.11 | 104600 |
| 2022-04-21 | 33.28 | $33.10 | 78519 |
| 2022-04-20 | 33.28 | $33.55 | 116333 |
| 2022-04-19 | 33.14 | $32.95 | 102230 |
| 2022-04-18 | 33.16 | $32.68 | 94400 |
| 2022-04-14 | 33.27 | $32.76 | 155700 |
| 2022-04-13 | 33.36 | $32.94 | 125538 |
| 2022-04-12 | 33.41 | $33.03 | 213200 |
| 2022-04-11 | 33.44 | $33.15 | 115200 |
| 2022-04-08 | 33.43 | $32.76 | 110600 |
| 2022-04-07 | 33.54 | $32.82 | 130611 |
| 2022-04-06 | 33.64 | $33.13 | 137100 |
| 2022-04-05 | 33.65 | $32.63 | 116900 |
| 2022-04-04 | 33.81 | $34.03 | 117700 |
| 2022-04-01 | 33.56 | $33.76 | 134100 |
| 2022-03-31 | 33.32 | $33.43 | 105248 |
| 2022-03-30 | 33.12 | $33.65 | 108800 |
| 2022-03-29 | 32.80 | $34.09 | 144900 |
| 2022-03-28 | 32.27 | $33.51 | 138142 |
| 2022-03-25 | 31.80 | $32.74 | 117500 |
| 2022-03-24 | 31.47 | $32.27 | 166500 |
| 2022-03-23 | 31.21 | $31.80 | 120416 |
| 2022-03-22 | 31.06 | $32.19 | 128500 |
| 2022-03-21 | 30.75 | $31.39 | 155900 |
| 2022-03-18 | 30.63 | $31.59 | 174148 |
| 2022-03-17 | 30.43 | $31.90 | 117749 |
| 2022-03-16 | 30.10 | $31.73 | 134800 |
| 2022-03-15 | 29.77 | $30.68 | 184700 |
| 2022-03-14 | 29.71 | $30.33 | 259521 |
| 2022-03-11 | 29.77 | $29.78 | 138830 |
| 2022-03-10 | 30.03 | $30.05 | 169000 |
| 2022-03-09 | 30.28 | $30.35 | 162900 |
| 2022-03-08 | 30.50 | $29.44 | 210100 |
| 2022-03-07 | 31.08 | $29.41 | 170212 |
| 2022-03-04 | 31.81 | $30.69 | 138700 |
| 2022-03-03 | 32.29 | $31.60 | 145124 |
| 2022-03-02 | 32.60 | $31.84 | 141225 |
| 2022-03-01 | 32.91 | $31.52 | 208200 |
| 2022-02-28 | 33.39 | $32.42 | 132300 |
| 2022-02-25 | 33.68 | $33.11 | 124616 |
| 2022-02-24 | 33.81 | $32.59 | 190600 |
| 2022-02-23 | 34.13 | $33.61 | 66900 |
| 2022-02-22 | 34.19 | $34.04 | 112035 |
| 2022-02-18 | 34.12 | $34.03 | 113716 |
| 2022-02-17 | 34.03 | $34.02 | 122500 |
| 2022-02-16 | 33.91 | $34.32 | 89300 |
| 2022-02-15 | 33.66 | $34.01 | 102519 |
| 2022-02-14 | 33.44 | $33.46 | 106316 |
| 2022-02-11 | 33.35 | $33.93 | 133713 |
| 2022-02-10 | 33.08 | $33.27 | 273800 |
| 2022-02-09 | 32.95 | $33.14 | 236000 |
| 2022-02-08 | 32.84 | $33.19 | 217800 |
| 2022-02-07 | 32.68 | $33.16 | 166600 |
| 2022-02-04 | 32.49 | $32.89 | 159100 |
| 2022-02-03 | 32.34 | $32.27 | 116824 |
| 2022-02-02 | 32.35 | $32.72 | 159238 |
| 2022-02-01 | 32.23 | $32.49 | 141520 |
| 2022-01-31 | 32.15 | $32.09 | 109800 |
| 2022-01-28 | 32.17 | $31.59 | 164900 |
| 2022-01-27 | 32.37 | $31.72 | 189200 |
| 2022-01-26 | 32.56 | $31.91 | 169406 |
| 2022-01-25 | 32.73 | $31.94 | 212149 |
| 2022-01-24 | 32.92 | $32.00 | 193430 |
| 2022-01-21 | 33.13 | $32.69 | 156828 |
| 2022-01-20 | 33.16 | $32.61 | 141401 |
| 2022-01-19 | 33.21 | $33.17 | 194900 |
| 2022-01-18 | 33.09 | $32.43 | 319435 |
| 2022-01-14 | 33.16 | $33.38 | 364910 |
| 2022-01-13 | 32.94 | $33.32 | 209618 |
| 2022-01-12 | 32.69 | $33.74 | 168401 |
| 2022-01-11 | 32.23 | $33.38 | 361923 |
| 2022-01-10 | 31.79 | $32.45 | 162700 |
| 2022-01-07 | 31.54 | $31.87 | 150232 |
| 2022-01-06 | 31.42 | $31.27 | 123832 |
| 2022-01-05 | 31.47 | $31.02 | 118400 |
| 2022-01-04 | 31.60 | $31.63 | 145314 |
| 2022-01-03 | 31.57 | $31.45 | 101700 |
| 2021-12-31 | 31.58 | $30.91 | 95009 |
| 2021-12-30 | 31.77 | $30.88 | 122803 |
| 2021-12-29 | 32.01 | $31.79 | 80638 |
| 2021-12-28 | 32.00 | $31.95 | 84600 |
| 2021-12-27 | 31.95 | $32.02 | 65148 |
| 2021-12-23 | 31.85 | $31.98 | 62449 |
| 2021-12-22 | 31.74 | $31.93 | 95829 |
| 2021-12-21 | 31.62 | $31.74 | 149900 |
| 2021-12-20 | 31.53 | $31.54 | 270500 |
| 2021-12-17 | 31.49 | $31.91 | 263947 |
| 2021-12-16 | 31.32 | $31.54 | 171724 |
| 2021-12-15 | 31.22 | $31.37 | 120700 |
| 2021-12-14 | 31.16 | $31.18 | 190226 |
| 2021-12-13 | 31.15 | $30.79 | 157200 |
| 2021-12-10 | 31.27 | $31.42 | 142800 |
| 2021-12-09 | 31.20 | $31.84 | 102111 |
| 2021-12-08 | 31.00 | $32.07 | 72300 |
| 2021-12-07 | 30.68 | $31.87 | 97400 |
| 2021-12-06 | 30.36 | $31.51 | 119700 |
| 2021-12-03 | 30.09 | $30.99 | 147800 |
| 2021-12-02 | 29.93 | $30.74 | 151235 |
| 2021-12-01 | 29.84 | $29.52 | 136346 |
| 2021-11-30 | 30.12 | $29.14 | 193200 |
| 2021-11-29 | 30.60 | $30.28 | 125242 |
| 2021-11-26 | 30.83 | $30.08 | 71400 |
| 2021-11-24 | 31.19 | $31.70 | 73300 |
| 2021-11-23 | 31.12 | $31.39 | 68821 |
| 2021-11-22 | 31.14 | $31.47 | 115100 |
| 2021-11-19 | 31.15 | $31.11 | 75700 |
| 2021-11-18 | 31.28 | $31.18 | 67544 |
| 2021-11-17 | 31.43 | $31.45 | 105800 |
| 2021-11-16 | 31.54 | $32.19 | 137000 |
| 2021-11-15 | 31.44 | $31.76 | 44000 |
| 2021-11-12 | 31.46 | $31.74 | 70425 |
| 2021-11-11 | 31.51 | $31.46 | 73009 |
| 2021-11-10 | 31.67 | $31.74 | 138700 |
| 2021-11-09 | 31.78 | $31.61 | 89600 |
| 2021-11-08 | 31.97 | $31.77 | 52500 |
| 2021-11-05 | 32.15 | $31.54 | 65100 |
| 2021-11-04 | 32.45 | $31.69 | 76800 |
| 2021-11-03 | 32.78 | $31.99 | 101200 |
| 2021-11-02 | 33.09 | $32.35 | 65600 |
| 2021-11-01 | 33.35 | $32.68 | 122500 |
| 2021-10-29 | 33.57 | $32.32 | 108000 |
| 2021-10-28 | 33.95 | $33.05 | 50200 |
| 2021-10-27 | 34.17 | $33.46 | 80900 |
| 2021-10-26 | 34.31 | $34.67 | 57000 |
| 2021-10-25 | 34.08 | $34.64 | 68518 |
| 2021-10-22 | 33.82 | $34.06 | 108800 |
| 2021-10-21 | 33.67 | $34.15 | 52200 |
| 2021-10-20 | 33.46 | $34.09 | 83304 |
| 2021-10-19 | 33.21 | $33.65 | 61039 |
| 2021-10-18 | 33.06 | $33.27 | 69512 |
| 2021-10-15 | 32.98 | $33.22 | 102137 |
| 2021-10-14 | 32.91 | $32.91 | 97700 |
| 2021-10-13 | 32.93 | $32.68 | 112400 |
| 2021-10-12 | 33.02 | $32.24 | 84731 |
| 2021-10-11 | 33.27 | $32.66 | 79716 |
| 2021-10-08 | 33.44 | $32.82 | 80336 |
| 2021-10-07 | 33.59 | $33.47 | 75500 |
| 2021-10-06 | 33.57 | $33.15 | 92134 |
| 2021-10-05 | 33.64 | $33.52 | 75821 |
| 2021-10-04 | 33.61 | $33.63 | 75530 |
| 2021-10-01 | 33.53 | $33.77 | 54800 |
| 2021-09-30 | 33.38 | $33.67 | 93600 |
| 2021-09-29 | 33.24 | $33.52 | 75329 |
| 2021-09-28 | 33.10 | $33.77 | 102443 |
| 2021-09-27 | 32.86 | $33.67 | 107800 |
| 2021-09-24 | 32.59 | $33.29 | 130330 |
| 2021-09-23 | 32.39 | $33.14 | 113100 |
| 2021-09-22 | 32.20 | $32.17 | 80200 |
| 2021-09-21 | 32.28 | $31.66 | 63335 |
| 2021-09-20 | 32.54 | $31.76 | 109300 |
| 2021-09-17 | 32.84 | $32.28 | 141019 |
| 2021-09-16 | 33.03 | $32.86 | 70715 |
| 2021-09-15 | 33.09 | $33.36 | 104900 |
| 2021-09-14 | 33.00 | $33.13 | 102128 |
| 2021-09-13 | 32.96 | $32.94 | 77800 |
| 2021-09-10 | 32.99 | $32.40 | 101402 |
| 2021-09-09 | 33.18 | $33.12 | 121600 |
| 2021-09-08 | 33.20 | $32.95 | 57321 |
| 2021-09-07 | 33.27 | $32.98 | 87203 |
| 2021-09-03 | 33.35 | $33.46 | 66000 |
| 2021-09-02 | 33.30 | $33.36 | 97222 |
| 2021-09-01 | 33.26 | $33.63 | 82800 |
| 2021-08-31 | 33.14 | $33.25 | 79605 |
| 2021-08-30 | 33.11 | $32.70 | 69800 |
| 2021-08-27 | 33.25 | $34.01 | 127000 |
| 2021-08-26 | 33.01 | $33.31 | 84600 |
| 2021-08-25 | 32.94 | $33.47 | 50000 |
| 2021-08-24 | 32.81 | $33.25 | 60707 |
| 2021-08-23 | 32.72 | $32.55 | 168500 |
| 2021-08-20 | 32.85 | $32.05 | 255344 |
| 2021-08-19 | 33.17 | $32.27 | 123705 |
| 2021-08-18 | 33.49 | $33.05 | 77000 |
| 2021-08-17 | 33.64 | $32.91 | 57700 |
| 2021-08-16 | 33.87 | $33.54 | 54724 |
| 2021-08-13 | 33.96 | $33.72 | 73220 |
| 2021-08-12 | 34.00 | $34.06 | 73523 |
| 2021-08-11 | 33.94 | $34.13 | 57800 |
| 2021-08-10 | 33.85 | $33.91 | 105844 |
| 2021-08-09 | 33.81 | $34.10 | 42700 |
| 2021-08-06 | 33.71 | $33.97 | 65403 |
| 2021-08-05 | 33.62 | $34.00 | 33800 |
| 2021-08-04 | 33.52 | $33.99 | 52500 |
| 2021-08-03 | 33.39 | $33.85 | 64627 |
| 2021-08-02 | 33.30 | $33.26 | 86807 |
| 2021-07-30 | 33.37 | $33.71 | 79300 |
| 2021-07-29 | 33.32 | $34.80 | 89200 |
| 2021-07-28 | 32.93 | $34.29 | 106649 |
| 2021-07-27 | 32.63 | $33.17 | 69800 |
| 2021-07-26 | 32.63 | $33.08 | 54342 |
| 2021-07-23 | 32.67 | $33.11 | 80000 |
| 2021-07-22 | 32.73 | $33.20 | 94127 |
| 2021-07-21 | 32.79 | $33.09 | 167300 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
56.25
2026-07-17
Close Price
$70.76
Vol: 154600
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
28.47
Average
51.48
Maximum
81.53
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 56.25 | $70.76 | 154600 |
| 2026-07-16 | 57.96 | $71.55 | 173800 |
| 2026-07-15 | 57.76 | $71.42 | 237900 |
| 2026-07-14 | 57.53 | $71.27 | 418313 |
| 2026-07-13 | 61.01 | $72.98 | 206943 |
| 2026-07-10 | 61.63 | $73.28 | 150000 |
| 2026-07-09 | 57.98 | $70.58 | 367900 |
| 2026-07-08 | 60.55 | $71.85 | 240032 |
| 2026-07-07 | 59.87 | $71.34 | 174000 |
| 2026-07-06 | 58.75 | $70.49 | 285726 |
| 2026-07-02 | 53.47 | $66.88 | 271200 |
| 2026-07-01 | 45.47 | $62.52 | 322600 |
| 2026-06-30 | 46.75 | $63.25 | 315640 |
| 2026-06-29 | 46.02 | $62.88 | 279000 |
| 2026-06-26 | 40.58 | $60.28 | 303900 |
| 2026-06-25 | 43.31 | $61.99 | 524749 |
| 2026-06-24 | 44.18 | $62.52 | 380700 |
| 2026-06-23 | 49.12 | $65.30 | 306500 |
| 2026-06-22 | 50.80 | $66.16 | 490304 |
| 2026-06-18 | 51.75 | $66.65 | 267451 |
| 2026-06-17 | 53.58 | $67.59 | 325800 |
| 2026-06-16 | 61.22 | $71.08 | 188015 |
| 2026-06-15 | 59.11 | $69.75 | 399700 |
| 2026-06-12 | 54.80 | $67.30 | 142800 |
| 2026-06-11 | 51.39 | $65.58 | 301040 |
| 2026-06-10 | 48.58 | $64.27 | 251739 |
| 2026-06-09 | 52.35 | $65.99 | 410227 |
| 2026-06-08 | 47.68 | $63.91 | 277700 |
| 2026-06-05 | 55.83 | $67.17 | 472262 |
| 2026-06-04 | 53.27 | $66.07 | 252400 |
| 2026-06-03 | 47.78 | $63.97 | 261943 |
| 2026-06-02 | 50.32 | $64.92 | 186259 |
| 2026-06-01 | 42.39 | $62.33 | 252116 |
| 2026-05-29 | 44.36 | $63.09 | 358609 |
| 2026-05-28 | 44.10 | $63.01 | 331400 |
| 2026-05-27 | 46.13 | $63.80 | 261300 |
| 2026-05-26 | 48.12 | $64.55 | 167600 |
| 2026-05-22 | 47.43 | $64.31 | 150811 |
| 2026-05-21 | 46.79 | $64.08 | 202100 |
| 2026-05-20 | 47.12 | $64.22 | 233200 |
| 2026-05-19 | 44.31 | $63.18 | 238442 |
| 2026-05-18 | 45.28 | $63.62 | 347853 |
| 2026-05-15 | 46.40 | $64.13 | 172300 |
| 2026-05-14 | 49.19 | $65.37 | 197600 |
| 2026-05-13 | 46.45 | $64.26 | 342433 |
| 2026-05-12 | 49.74 | $65.69 | 269300 |
| 2026-05-11 | 52.09 | $66.65 | 285212 |
| 2026-05-08 | 57.15 | $68.54 | 207000 |
| 2026-05-07 | 55.47 | $67.77 | 206000 |
| 2026-05-06 | 57.52 | $68.51 | 205100 |
| 2026-05-05 | 56.23 | $67.89 | 190107 |
| 2026-05-04 | 52.63 | $66.25 | 156700 |
| 2026-05-01 | 58.49 | $68.35 | 111700 |
| 2026-04-30 | 59.97 | $68.84 | 162700 |
| 2026-04-29 | 55.05 | $66.61 | 231900 |
| 2026-04-28 | 55.90 | $66.90 | 190628 |
| 2026-04-27 | 55.65 | $66.79 | 164300 |
| 2026-04-24 | 54.76 | $66.38 | 215709 |
| 2026-04-23 | 55.67 | $66.73 | 428735 |
| 2026-04-22 | 53.22 | $65.57 | 514027 |
| 2026-04-21 | 55.80 | $66.59 | 178600 |
| 2026-04-20 | 60.17 | $68.20 | 142027 |
| 2026-04-17 | 62.81 | $69.11 | 133340 |
| 2026-04-16 | 59.49 | $67.32 | 236804 |
| 2026-04-15 | 56.95 | $66.08 | 630300 |
| 2026-04-14 | 63.66 | $68.28 | 235500 |
| 2026-04-13 | 62.96 | $67.91 | 259500 |
| 2026-04-10 | 61.84 | $67.31 | 170643 |
| 2026-04-09 | 60.56 | $66.64 | 153528 |
| 2026-04-08 | 60.13 | $66.41 | 250748 |
| 2026-04-07 | 51.65 | $62.55 | 218100 |
| 2026-04-06 | 52.22 | $62.76 | 160138 |
| 2026-04-02 | 50.73 | $62.16 | 164330 |
| 2026-04-01 | 51.60 | $62.50 | 221300 |
| 2026-03-31 | 48.72 | $61.32 | 398700 |
| 2026-03-30 | 44.29 | $59.66 | 234127 |
| 2026-03-27 | 47.01 | $60.83 | 280900 |
| 2026-03-26 | 47.22 | $60.92 | 438500 |
| 2026-03-25 | 49.13 | $61.74 | 340312 |
| 2026-03-24 | 47.78 | $61.19 | 502200 |
| 2026-03-23 | 49.98 | $62.15 | 310500 |
| 2026-03-20 | 48.98 | $61.72 | 533200 |
| 2026-03-19 | 51.13 | $62.67 | 458800 |
| 2026-03-18 | 46.82 | $60.82 | 397940 |
| 2026-03-17 | 47.64 | $61.20 | 274359 |
| 2026-03-16 | 45.89 | $60.46 | 342200 |
| 2026-03-13 | 41.70 | $58.79 | 505300 |
| 2026-03-12 | 42.53 | $59.23 | 386600 |
| 2026-03-11 | 45.29 | $60.66 | 217000 |
| 2026-03-10 | 45.84 | $60.94 | 331339 |
| 2026-03-09 | 47.07 | $61.57 | 337223 |
| 2026-03-06 | 42.81 | $59.73 | 513249 |
| 2026-03-05 | 44.94 | $60.87 | 894057 |
| 2026-03-04 | 51.78 | $64.06 | 583138 |
| 2026-03-03 | 51.13 | $63.77 | 359650 |
| 2026-03-02 | 55.31 | $65.50 | 641100 |
| 2026-02-27 | 58.75 | $66.81 | 283300 |
| 2026-02-26 | 67.03 | $69.54 | 244319 |
| 2026-02-25 | 71.48 | $70.81 | 265362 |
| 2026-02-24 | 70.93 | $70.43 | 233200 |
| 2026-02-23 | 70.20 | $69.92 | 153134 |
| 2026-02-20 | 76.66 | $71.72 | 236603 |
| 2026-02-19 | 73.97 | $69.59 | 220440 |
| 2026-02-18 | 75.17 | $69.90 | 208533 |
| 2026-02-17 | 74.32 | $69.24 | 175400 |
| 2026-02-13 | 76.53 | $69.83 | 453700 |
| 2026-02-12 | 76.47 | $69.78 | 550007 |
| 2026-02-11 | 74.71 | $68.25 | 385446 |
| 2026-02-10 | 72.75 | $66.70 | 279800 |
| 2026-02-09 | 69.81 | $64.65 | 219900 |
| 2026-02-06 | 71.64 | $65.16 | 271013 |
| 2026-02-05 | 66.06 | $61.79 | 323700 |
| 2026-02-04 | 63.56 | $60.55 | 265626 |
| 2026-02-03 | 63.29 | $60.42 | 314300 |
| 2026-02-02 | 59.16 | $58.55 | 191522 |
| 2026-01-30 | 58.64 | $58.33 | 151600 |
| 2026-01-29 | 63.12 | $59.62 | 147127 |
| 2026-01-28 | 61.58 | $58.91 | 239900 |
| 2026-01-27 | 68.57 | $60.74 | 262300 |
| 2026-01-26 | 62.31 | $57.92 | 179911 |
| 2026-01-23 | 63.72 | $58.25 | 155576 |
| 2026-01-22 | 60.73 | $57.08 | 266700 |
| 2026-01-21 | 61.59 | $57.29 | 453754 |
| 2026-01-20 | 57.01 | $55.64 | 384709 |
| 2026-01-16 | 50.99 | $53.85 | 887020 |
| 2026-01-15 | 51.96 | $54.10 | 120600 |
| 2026-01-14 | 54.26 | $54.69 | 126400 |
| 2026-01-13 | 48.81 | $53.20 | 112832 |
| 2026-01-12 | 50.30 | $53.59 | 125445 |
| 2026-01-09 | 51.65 | $53.94 | 161449 |
| 2026-01-08 | 48.55 | $53.11 | 88319 |
| 2026-01-07 | 52.85 | $54.22 | 134609 |
| 2026-01-06 | 58.24 | $55.44 | 141000 |
| 2026-01-05 | 59.27 | $55.66 | 382400 |
| 2026-01-02 | 53.41 | $54.02 | 211412 |
| 2025-12-31 | 51.84 | $53.63 | 65736 |
| 2025-12-30 | 52.71 | $53.83 | 101000 |
| 2025-12-29 | 54.78 | $54.31 | 120450 |
| 2025-12-26 | 53.51 | $53.96 | 127201 |
| 2025-12-24 | 54.26 | $54.14 | 75145 |
| 2025-12-23 | 48.34 | $52.58 | 201718 |
| 2025-12-22 | 51.77 | $53.42 | 112020 |
| 2025-12-19 | 51.34 | $53.31 | 263521 |
| 2025-12-18 | 48.07 | $52.49 | 164900 |
| 2025-12-17 | 46.18 | $52.04 | 138000 |
| 2025-12-16 | 46.47 | $52.12 | 224003 |
| 2025-12-15 | 51.24 | $53.39 | 135200 |
| 2025-12-12 | 50.05 | $53.08 | 256200 |
| 2025-12-11 | 49.97 | $53.06 | 171800 |
| 2025-12-10 | 51.40 | $53.45 | 156200 |
| 2025-12-09 | 51.90 | $53.59 | 103800 |
| 2025-12-08 | 51.22 | $53.38 | 145409 |
| 2025-12-05 | 54.25 | $54.25 | 123100 |
| 2025-12-04 | 52.94 | $53.82 | 145300 |
| 2025-12-03 | 58.15 | $55.24 | 185909 |
| 2025-12-02 | 61.78 | $56.13 | 257816 |
| 2025-12-01 | 57.88 | $54.74 | 183536 |
| 2025-11-28 | 55.89 | $54.09 | 130200 |
| 2025-11-26 | 57.48 | $54.49 | 195402 |
| 2025-11-25 | 55.62 | $53.87 | 267900 |
| 2025-11-24 | 54.17 | $53.40 | 336909 |
| 2025-11-21 | 52.19 | $52.77 | 191124 |
| 2025-11-20 | 48.61 | $51.70 | 259300 |
| 2025-11-19 | 51.89 | $52.65 | 139324 |
| 2025-11-18 | 52.89 | $52.93 | 124180 |
| 2025-11-17 | 53.66 | $53.15 | 116500 |
| 2025-11-14 | 60.62 | $54.97 | 96211 |
| 2025-11-13 | 59.07 | $54.41 | 147349 |
| 2025-11-12 | 60.77 | $54.83 | 301308 |
| 2025-11-11 | 57.65 | $53.70 | 168100 |
| 2025-11-10 | 61.69 | $54.68 | 156314 |
| 2025-11-07 | 57.56 | $53.25 | 183200 |
| 2025-11-06 | 66.14 | $55.06 | 210848 |
| 2025-11-05 | 59.37 | $52.93 | 195533 |
| 2025-11-04 | 59.96 | $53.04 | 229584 |
| 2025-11-03 | 57.72 | $52.42 | 195600 |
| 2025-10-31 | 54.89 | $51.69 | 162600 |
| 2025-10-30 | 53.81 | $51.42 | 409923 |
| 2025-10-29 | 60.06 | $52.65 | 461333 |
| 2025-10-28 | 60.17 | $52.67 | 250500 |
| 2025-10-27 | 59.72 | $52.54 | 225087 |
| 2025-10-24 | 56.32 | $51.59 | 149600 |
| 2025-10-23 | 55.98 | $51.50 | 237621 |
| 2025-10-22 | 58.94 | $52.12 | 416556 |
| 2025-10-21 | 58.94 | $52.12 | 258300 |
| 2025-10-20 | 62.85 | $52.93 | 242334 |
| 2025-10-17 | 61.16 | $52.37 | 267538 |
| 2025-10-16 | 58.59 | $51.57 | 311397 |
| 2025-10-15 | 55.27 | $50.62 | 281918 |
| 2025-10-14 | 48.28 | $48.94 | 354000 |
| 2025-10-13 | 51.56 | $49.66 | 201821 |
| 2025-10-10 | 50.08 | $49.33 | 677700 |
| 2025-10-09 | 60.67 | $51.32 | 477884 |
| 2025-10-08 | 60.47 | $51.27 | 382902 |
| 2025-10-07 | 55.54 | $50.12 | 251533 |
| 2025-10-06 | 57.80 | $50.50 | 107400 |
| 2025-10-03 | 58.64 | $50.64 | 108534 |
| 2025-10-02 | 56.95 | $50.24 | 167700 |
| 2025-10-01 | 58.37 | $50.49 | 122244 |
| 2025-09-30 | 57.89 | $50.37 | 133500 |
| 2025-09-29 | 57.50 | $50.27 | 134042 |
| 2025-09-26 | 51.90 | $48.93 | 100600 |
| 2025-09-25 | 51.67 | $48.88 | 192541 |
| 2025-09-24 | 50.93 | $48.71 | 417700 |
| 2025-09-23 | 55.88 | $49.74 | 170642 |
| 2025-09-22 | 56.75 | $49.91 | 160246 |
| 2025-09-19 | 55.71 | $49.64 | 209300 |
| 2025-09-18 | 54.29 | $49.27 | 237049 |
| 2025-09-17 | 57.82 | $50.01 | 450700 |
| 2025-09-16 | 60.40 | $50.52 | 388329 |
| 2025-09-15 | 58.22 | $49.89 | 355900 |
| 2025-09-12 | 56.33 | $49.37 | 192526 |
| 2025-09-11 | 54.37 | $48.85 | 182400 |
| 2025-09-10 | 54.46 | $48.87 | 246425 |
| 2025-09-09 | 48.48 | $47.38 | 190705 |
| 2025-09-08 | 46.74 | $46.99 | 234236 |
| 2025-09-05 | 45.94 | $46.81 | 211300 |
| 2025-09-04 | 46.27 | $46.90 | 178709 |
| 2025-09-03 | 49.62 | $47.79 | 144312 |
| 2025-09-02 | 45.76 | $46.87 | 181600 |
| 2025-08-29 | 47.10 | $47.23 | 194500 |
| 2025-08-28 | 50.25 | $48.04 | 95600 |
| 2025-08-27 | 47.58 | $47.39 | 118100 |
| 2025-08-26 | 46.91 | $47.23 | 150300 |
| 2025-08-25 | 48.98 | $47.79 | 125005 |
| 2025-08-22 | 53.77 | $48.98 | 98820 |
| 2025-08-21 | 50.40 | $48.11 | 87732 |
| 2025-08-20 | 50.68 | $48.18 | 129118 |
| 2025-08-19 | 50.92 | $48.24 | 203230 |
| 2025-08-18 | 52.83 | $48.74 | 114316 |
| 2025-08-15 | 57.70 | $49.92 | 129900 |
| 2025-08-14 | 57.79 | $49.94 | 115600 |
| 2025-08-13 | 59.91 | $50.44 | 136049 |
| 2025-08-12 | 62.15 | $50.96 | 99000 |
| 2025-08-11 | 58.79 | $49.77 | 147800 |
| 2025-08-08 | 60.42 | $50.15 | 116536 |
| 2025-08-07 | 59.72 | $49.90 | 103052 |
| 2025-08-06 | 59.29 | $49.74 | 89132 |
| 2025-08-05 | 56.88 | $48.87 | 216800 |
| 2025-08-04 | 54.80 | $48.16 | 176922 |
| 2025-08-01 | 52.05 | $47.27 | 259817 |
| 2025-07-31 | 57.38 | $48.70 | 183400 |
| 2025-07-30 | 59.31 | $49.18 | 151938 |
| 2025-07-29 | 59.18 | $49.13 | 190300 |
| 2025-07-28 | 56.78 | $48.26 | 229685 |
| 2025-07-25 | 68.37 | $50.91 | 174500 |
| 2025-07-24 | 66.94 | $50.32 | 328632 |
| 2025-07-23 | 65.54 | $49.76 | 153302 |
| 2025-07-22 | 63.77 | $49.08 | 243841 |
| 2025-07-21 | 66.84 | $49.72 | 128544 |
| 2025-07-18 | 65.79 | $49.29 | 126500 |
| 2025-07-17 | 69.09 | $49.97 | 138400 |
| 2025-07-16 | 68.45 | $49.68 | 430920 |
| 2025-07-15 | 71.55 | $50.32 | 336200 |
| 2025-07-14 | 76.39 | $51.26 | 703200 |
| 2025-07-11 | 73.35 | $49.59 | 335315 |
| 2025-07-10 | 76.89 | $50.22 | 399917 |
| 2025-07-09 | 75.39 | $49.38 | 331431 |
| 2025-07-08 | 81.53 | $50.40 | 513392 |
| 2025-07-07 | 73.36 | $46.36 | 441828 |
| 2025-07-03 | 73.17 | $46.29 | 143613 |
| 2025-07-02 | 71.07 | $45.56 | 113600 |
| 2025-07-01 | 71.73 | $45.65 | 144600 |
| 2025-06-30 | 70.37 | $45.18 | 137046 |
| 2025-06-27 | 67.66 | $44.32 | 157800 |
| 2025-06-26 | 67.13 | $44.16 | 139500 |
| 2025-06-25 | 68.74 | $44.40 | 188109 |
| 2025-06-24 | 68.74 | $44.40 | 325648 |
| 2025-06-23 | 64.89 | $43.18 | 271245 |
| 2025-06-20 | 65.07 | $43.21 | 270838 |
| 2025-06-18 | 64.55 | $43.05 | 169400 |
| 2025-06-17 | 67.16 | $43.49 | 100000 |
| 2025-06-16 | 73.57 | $44.49 | 123818 |
| 2025-06-13 | 70.61 | $43.38 | 92719 |
| 2025-06-12 | 72.20 | $43.61 | 129200 |
| 2025-06-11 | 71.89 | $43.49 | 125538 |
| 2025-06-10 | 76.25 | $44.13 | 155130 |
| 2025-06-09 | 77.29 | $44.28 | 312545 |
| 2025-06-06 | 74.20 | $42.90 | 148400 |
| 2025-06-05 | 74.13 | $42.87 | 233049 |
| 2025-06-04 | 77.09 | $43.30 | 270600 |
| 2025-06-03 | 69.80 | $40.56 | 113900 |
| 2025-06-02 | 69.67 | $40.52 | 193200 |
| 2025-05-30 | 77.31 | $41.46 | 217408 |
| 2025-05-29 | 78.00 | $41.54 | 179624 |
| 2025-05-28 | 76.34 | $40.88 | 132836 |
| 2025-05-27 | 76.93 | $40.95 | 168447 |
| 2025-05-23 | 74.10 | $39.90 | 236600 |
| 2025-05-22 | 70.94 | $38.92 | 203400 |
| 2025-05-21 | 70.53 | $38.80 | 266793 |
| 2025-05-20 | 69.52 | $38.51 | 118500 |
| 2025-05-19 | 67.94 | $38.07 | 244542 |
| 2025-05-16 | 64.79 | $37.27 | 116422 |
| 2025-05-15 | 65.32 | $37.34 | 104503 |
| 2025-05-14 | 64.25 | $37.07 | 214000 |
| 2025-05-13 | 62.82 | $36.72 | 166200 |
| 2025-05-12 | 63.03 | $36.75 | 179616 |
| 2025-05-09 | 60.80 | $36.20 | 95500 |
| 2025-05-08 | 60.06 | $36.02 | 153322 |
| 2025-05-07 | 61.99 | $36.33 | 168700 |
| 2025-05-06 | 63.94 | $36.64 | 107453 |
| 2025-05-05 | 65.01 | $36.81 | 128200 |
| 2025-05-02 | 64.61 | $36.69 | 185600 |
| 2025-05-01 | 60.23 | $35.46 | 265639 |
| 2025-04-30 | 63.38 | $35.98 | 188831 |
| 2025-04-29 | 61.23 | $35.40 | 147737 |
| 2025-04-28 | 58.56 | $34.73 | 161200 |
| 2025-04-25 | 58.19 | $34.64 | 213300 |
| 2025-04-24 | 58.00 | $34.59 | 154700 |
| 2025-04-23 | 58.15 | $34.62 | 135700 |
| 2025-04-22 | 57.43 | $34.42 | 145041 |
| 2025-04-21 | 55.68 | $33.94 | 298000 |
| 2025-04-17 | 53.45 | $33.35 | 180100 |
| 2025-04-16 | 54.37 | $33.56 | 200700 |
| 2025-04-15 | 53.12 | $33.22 | 211000 |
| 2025-04-14 | 50.18 | $32.45 | 270000 |
| 2025-04-11 | 50.22 | $32.46 | 256500 |
| 2025-04-10 | 42.97 | $30.73 | 272800 |
| 2025-04-09 | 45.48 | $31.42 | 369915 |
| 2025-04-08 | 32.58 | $29.04 | 417600 |
| 2025-04-07 | 38.77 | $30.73 | 394400 |
| 2025-04-04 | 39.27 | $30.85 | 365300 |
| 2025-04-03 | 44.38 | $31.97 | 206344 |
| 2025-04-02 | 51.82 | $33.27 | 196710 |
| 2025-04-01 | 47.23 | $32.56 | 183800 |
| 2025-03-31 | 43.80 | $32.08 | 300032 |
| 2025-03-28 | 42.23 | $31.87 | 211327 |
| 2025-03-27 | 47.69 | $32.78 | 168310 |
| 2025-03-26 | 48.61 | $32.92 | 170016 |
| 2025-03-25 | 52.30 | $33.46 | 156100 |
| 2025-03-24 | 51.39 | $33.32 | 205116 |
| 2025-03-21 | 46.25 | $32.58 | 201509 |
| 2025-03-20 | 45.58 | $32.49 | 186700 |
| 2025-03-19 | 47.64 | $32.82 | 353900 |
| 2025-03-18 | 44.16 | $32.34 | 247131 |
| 2025-03-17 | 45.66 | $32.59 | 195847 |
| 2025-03-14 | 40.77 | $31.95 | 211338 |
| 2025-03-13 | 38.12 | $31.63 | 155800 |
| 2025-03-12 | 36.26 | $31.41 | 236800 |
| 2025-03-11 | 33.04 | $31.04 | 373835 |
| 2025-03-10 | 34.15 | $31.29 | 373406 |
| 2025-03-07 | 36.32 | $31.76 | 509443 |
| 2025-03-06 | 38.44 | $32.19 | 289500 |
| 2025-03-05 | 34.73 | $31.75 | 586620 |
| 2025-03-04 | 34.96 | $31.80 | 369145 |
| 2025-03-03 | 35.05 | $31.82 | 368800 |
| 2025-02-28 | 35.60 | $31.95 | 260200 |
| 2025-02-27 | 39.83 | $32.88 | 628900 |
| 2025-02-26 | 42.75 | $33.44 | 265800 |
| 2025-02-25 | 38.31 | $32.86 | 353600 |
| 2025-02-24 | 40.04 | $33.20 | 360000 |
| 2025-02-21 | 42.33 | $33.63 | 595515 |
| 2025-02-20 | 45.38 | $34.16 | 558812 |
| 2025-02-19 | 43.63 | $33.92 | 365400 |
| 2025-02-18 | 46.08 | $34.34 | 771100 |
| 2025-02-14 | 42.51 | $33.85 | 649830 |
| 2025-02-13 | 43.57 | $34.04 | 331441 |
| 2025-02-12 | 42.85 | $33.94 | 247629 |
| 2025-02-11 | 44.02 | $34.16 | 144100 |
| 2025-02-10 | 45.08 | $34.36 | 218607 |
| 2025-02-07 | 40.67 | $33.71 | 144146 |
| 2025-02-06 | 45.17 | $34.56 | 150717 |
| 2025-02-05 | 48.92 | $35.18 | 135200 |
| 2025-02-04 | 49.81 | $35.32 | 101600 |
| 2025-02-03 | 44.02 | $34.48 | 187427 |
| 2025-01-31 | 47.36 | $35.02 | 199127 |
| 2025-01-30 | 50.67 | $35.51 | 137543 |
| 2025-01-29 | 49.29 | $35.31 | 107031 |
| 2025-01-28 | 49.69 | $35.37 | 181000 |
| 2025-01-27 | 48.71 | $35.22 | 254536 |
| 2025-01-24 | 48.33 | $35.16 | 152219 |
| 2025-01-23 | 49.38 | $35.34 | 139344 |
| 2025-01-22 | 48.67 | $35.22 | 246132 |
| 2025-01-21 | 50.16 | $35.49 | 212623 |
| 2025-01-17 | 44.50 | $34.54 | 279900 |
| 2025-01-16 | 46.40 | $34.90 | 313506 |
| 2025-01-15 | 48.70 | $35.32 | 118936 |
| 2025-01-14 | 42.86 | $34.41 | 272795 |
| 2025-01-13 | 43.38 | $34.51 | 163010 |
| 2025-01-10 | 36.98 | $33.62 | 210000 |
| 2025-01-08 | 37.25 | $33.68 | 141600 |
| 2025-01-07 | 37.03 | $33.65 | 156922 |
| 2025-01-06 | 37.11 | $33.67 | 116200 |
| 2025-01-03 | 34.43 | $33.28 | 137100 |
| 2025-01-02 | 30.31 | $32.71 | 222749 |
| 2024-12-31 | 30.86 | $32.88 | 143500 |
| 2024-12-30 | 30.79 | $32.87 | 179254 |
| 2024-12-27 | 31.73 | $33.18 | 241403 |
| 2024-12-26 | 33.24 | $33.66 | 183830 |
| 2024-12-24 | 35.23 | $34.26 | 62910 |
| 2024-12-23 | 34.36 | $34.12 | 149900 |
| 2024-12-20 | 32.64 | $33.84 | 290300 |
| 2024-12-19 | 31.98 | $33.73 | 235124 |
| 2024-12-18 | 32.64 | $33.97 | 316044 |
| 2024-12-17 | 33.11 | $34.14 | 253333 |
| 2024-12-16 | 34.42 | $34.62 | 193549 |
| 2024-12-13 | 35.28 | $34.93 | 260700 |
| 2024-12-12 | 36.60 | $35.40 | 186100 |
| 2024-12-11 | 37.97 | $35.88 | 198122 |
| 2024-12-10 | 34.93 | $35.25 | 222400 |
| 2024-12-09 | 36.10 | $35.69 | 142600 |
| 2024-12-06 | 37.38 | $36.16 | 200124 |
| 2024-12-05 | 34.96 | $35.64 | 282906 |
| 2024-12-04 | 42.06 | $38.03 | 214635 |
| 2024-12-03 | 44.39 | $38.68 | 349324 |
| 2024-12-02 | 45.05 | $38.86 | 162325 |
| 2024-11-29 | 43.82 | $38.58 | 147200 |
| 2024-11-27 | 50.21 | $40.26 | 228736 |
| 2024-11-26 | 45.98 | $39.31 | 181439 |
| 2024-11-25 | 49.02 | $40.04 | 84822 |
| 2024-11-22 | 47.72 | $39.75 | 84800 |
| 2024-11-21 | 47.32 | $39.66 | 59319 |
| 2024-11-20 | 46.98 | $39.58 | 129900 |
| 2024-11-19 | 42.52 | $38.57 | 118100 |
| 2024-11-18 | 40.69 | $38.18 | 171300 |
| 2024-11-15 | 40.78 | $38.21 | 170311 |
| 2024-11-14 | 45.79 | $39.69 | 165947 |
| 2024-11-13 | 45.31 | $39.58 | 95241 |
| 2024-11-12 | 44.47 | $39.38 | 71300 |
| 2024-11-11 | 47.44 | $40.24 | 62835 |
| 2024-11-08 | 48.55 | $40.55 | 105105 |
| 2024-11-07 | 51.28 | $41.29 | 132740 |
| 2024-11-06 | 46.20 | $39.98 | 396248 |
| 2024-11-05 | 44.87 | $39.66 | 54600 |
| 2024-11-04 | 43.12 | $39.24 | 99508 |
| 2024-11-01 | 42.54 | $39.10 | 118206 |
| 2024-10-31 | 36.96 | $37.82 | 270903 |
| 2024-10-30 | 41.47 | $39.33 | 156300 |
| 2024-10-29 | 46.99 | $40.86 | 177600 |
| 2024-10-28 | 45.23 | $40.47 | 103700 |
| 2024-10-25 | 48.58 | $41.32 | 143644 |
| 2024-10-24 | 46.36 | $40.82 | 61000 |
| 2024-10-23 | 46.63 | $40.89 | 67421 |
| 2024-10-22 | 46.46 | $40.85 | 81449 |
| 2024-10-21 | 44.68 | $40.42 | 103230 |
| 2024-10-18 | 48.56 | $41.51 | 87816 |
| 2024-10-17 | 48.75 | $41.56 | 171826 |
| 2024-10-16 | 49.72 | $41.83 | 110447 |
| 2024-10-15 | 49.85 | $41.87 | 117036 |
| 2024-10-14 | 54.70 | $43.20 | 148713 |
| 2024-10-11 | 52.73 | $42.60 | 574300 |
| 2024-10-10 | 50.98 | $42.08 | 118411 |
| 2024-10-09 | 49.29 | $41.59 | 202711 |
| 2024-10-08 | 49.02 | $41.51 | 207839 |
| 2024-10-07 | 48.76 | $41.43 | 109832 |
| 2024-10-04 | 48.51 | $41.35 | 108200 |
| 2024-10-03 | 49.37 | $41.65 | 41314 |
| 2024-10-02 | 51.12 | $42.26 | 93848 |
| 2024-10-01 | 49.59 | $41.71 | 122821 |
| 2024-09-30 | 51.42 | $42.37 | 110900 |
| 2024-09-27 | 54.93 | $43.57 | 208300 |
| 2024-09-26 | 58.78 | $44.78 | 319800 |
| 2024-09-25 | 47.02 | $40.74 | 480400 |
| 2024-09-24 | 54.26 | $42.73 | 99300 |
| 2024-09-23 | 52.44 | $42.21 | 128300 |
| 2024-09-20 | 51.31 | $41.89 | 257746 |
| 2024-09-19 | 57.53 | $43.42 | 70244 |
| 2024-09-18 | 54.81 | $42.62 | 83300 |
| 2024-09-17 | 54.89 | $42.64 | 56700 |
| 2024-09-16 | 55.70 | $42.84 | 86441 |
| 2024-09-13 | 53.66 | $42.21 | 87133 |
| 2024-09-12 | 47.51 | $40.52 | 119200 |
| 2024-09-11 | 46.39 | $40.24 | 166200 |
| 2024-09-10 | 52.55 | $41.86 | 83900 |
| 2024-09-09 | 54.38 | $42.29 | 74344 |
| 2024-09-06 | 53.34 | $42.00 | 167900 |
| 2024-09-05 | 55.10 | $42.43 | 99402 |
| 2024-09-04 | 53.54 | $41.97 | 69600 |
| 2024-09-03 | 53.77 | $42.03 | 80500 |
| 2024-08-30 | 55.37 | $42.45 | 129600 |
| 2024-08-29 | 58.42 | $43.23 | 117700 |
| 2024-08-28 | 58.28 | $43.18 | 125239 |
| 2024-08-27 | 65.74 | $44.95 | 71300 |
| 2024-08-26 | 69.35 | $45.71 | 68000 |
| 2024-08-23 | 68.95 | $45.52 | 135600 |
| 2024-08-22 | 64.13 | $43.49 | 72500 |
| 2024-08-21 | 66.05 | $43.89 | 190522 |
| 2024-08-20 | 65.73 | $43.76 | 94100 |
| 2024-08-19 | 64.49 | $43.25 | 96600 |
| 2024-08-16 | 59.34 | $41.36 | 146223 |
| 2024-08-15 | 58.95 | $41.23 | 170335 |
| 2024-08-14 | 57.95 | $40.89 | 294442 |
| 2024-08-13 | 58.91 | $41.13 | 95500 |
| 2024-08-12 | 53.42 | $39.34 | 69100 |
| 2024-08-09 | 55.30 | $39.82 | 105000 |
| 2024-08-08 | 55.93 | $39.98 | 90400 |
| 2024-08-07 | 52.18 | $38.81 | 120200 |
| 2024-08-06 | 53.44 | $39.15 | 122439 |
| 2024-08-05 | 54.83 | $39.53 | 120748 |
| 2024-08-02 | 60.50 | $40.96 | 93200 |
| 2024-08-01 | 71.31 | $43.17 | 153806 |
| 2024-07-31 | 72.20 | $43.33 | 95900 |
| 2024-07-30 | 71.29 | $42.90 | 113900 |
| 2024-07-29 | 73.31 | $43.28 | 174200 |
| 2024-07-26 | 70.41 | $41.90 | 132512 |
| 2024-07-25 | 61.55 | $38.81 | 129601 |
| 2024-07-24 | 60.57 | $38.54 | 93106 |
| 2024-07-23 | 65.19 | $39.33 | 61439 |
| 2024-07-22 | 65.10 | $39.30 | 91900 |
| 2024-07-19 | 59.30 | $37.67 | 76229 |
| 2024-07-18 | 60.95 | $37.95 | 101900 |
| 2024-07-17 | 63.41 | $38.36 | 127541 |
| 2024-07-16 | 62.46 | $38.09 | 107919 |
| 2024-07-15 | 58.87 | $37.13 | 63029 |
| 2024-07-12 | 61.92 | $37.65 | 122342 |
| 2024-07-11 | 62.51 | $37.75 | 77604 |
| 2024-07-10 | 60.43 | $37.17 | 143700 |
| 2024-07-09 | 60.59 | $37.20 | 143000 |
| 2024-07-08 | 62.88 | $37.62 | 102111 |
| 2024-07-05 | 66.83 | $38.31 | 157738 |
| 2024-07-03 | 63.24 | $37.18 | 124900 |
| 2024-07-02 | 59.16 | $36.08 | 105604 |
| 2024-07-01 | 52.45 | $34.61 | 70000 |
| 2024-06-28 | 53.59 | $34.81 | 87200 |
| 2024-06-27 | 50.85 | $34.27 | 110201 |
| 2024-06-26 | 50.18 | $34.14 | 131209 |
| 2024-06-25 | 50.54 | $34.21 | 100200 |
| 2024-06-24 | 53.18 | $34.73 | 126245 |
| 2024-06-21 | 49.31 | $33.93 | 128748 |
| 2024-06-20 | 51.85 | $34.43 | 129740 |
| 2024-06-18 | 47.47 | $33.58 | 103700 |
| 2024-06-17 | 48.97 | $33.88 | 76300 |
| 2024-06-14 | 49.56 | $34.00 | 78200 |
| 2024-06-13 | 50.23 | $34.14 | 138800 |
| 2024-06-12 | 55.67 | $35.20 | 112600 |
| 2024-06-11 | 47.16 | $33.54 | 80200 |
| 2024-06-10 | 49.38 | $33.95 | 112933 |
| 2024-06-07 | 49.87 | $34.04 | 100044 |
| 2024-06-06 | 47.45 | $33.60 | 60900 |
| 2024-06-05 | 47.60 | $33.63 | 67049 |
| 2024-06-04 | 45.31 | $33.21 | 98000 |
| 2024-06-03 | 51.05 | $34.35 | 80638 |
| 2024-05-31 | 51.33 | $34.40 | 94600 |
| 2024-05-30 | 49.12 | $33.97 | 115828 |
| 2024-05-29 | 48.08 | $33.77 | 79809 |
| 2024-05-28 | 50.79 | $34.32 | 108500 |
| 2024-05-24 | 54.40 | $35.00 | 83435 |
| 2024-05-23 | 52.42 | $34.58 | 126542 |
| 2024-05-22 | 55.07 | $35.07 | 82138 |
| 2024-05-21 | 61.40 | $36.12 | 128800 |
| 2024-05-20 | 61.36 | $36.11 | 149900 |
| 2024-05-17 | 59.14 | $35.56 | 48526 |
| 2024-05-16 | 59.73 | $35.66 | 41848 |
| 2024-05-15 | 59.65 | $35.64 | 77300 |
| 2024-05-14 | 57.98 | $35.20 | 51606 |
| 2024-05-13 | 57.44 | $35.06 | 53316 |
| 2024-05-10 | 57.18 | $34.99 | 90500 |
| 2024-05-09 | 54.91 | $34.38 | 99300 |
| 2024-05-08 | 56.89 | $34.80 | 66035 |
| 2024-05-07 | 53.60 | $33.93 | 84900 |
| 2024-05-06 | 58.09 | $34.86 | 55136 |
| 2024-05-03 | 56.76 | $34.50 | 74639 |
| 2024-05-02 | 53.32 | $33.62 | 77935 |
| 2024-05-01 | 53.78 | $33.72 | 43626 |
| 2024-04-30 | 53.91 | $33.75 | 84942 |
| 2024-04-29 | 56.25 | $34.28 | 98100 |
| 2024-04-26 | 55.84 | $34.16 | 139217 |
| 2024-04-25 | 46.64 | $31.85 | 95000 |
| 2024-04-24 | 45.57 | $31.62 | 151716 |
| 2024-04-23 | 48.85 | $32.43 | 240100 |
| 2024-04-22 | 47.93 | $32.22 | 164144 |
| 2024-04-19 | 39.35 | $30.49 | 59007 |
| 2024-04-18 | 38.29 | $30.30 | 121636 |
| 2024-04-17 | 32.56 | $29.33 | 101600 |
| 2024-04-16 | 33.01 | $29.48 | 145717 |
| 2024-04-15 | 34.52 | $29.98 | 89479 |
| 2024-04-12 | 34.58 | $30.00 | 179527 |
| 2024-04-11 | 40.63 | $31.80 | 240712 |
| 2024-04-10 | 40.63 | $31.80 | 440300 |
| 2024-04-09 | 44.53 | $32.80 | 277900 |
| 2024-04-08 | 46.18 | $33.19 | 162800 |
| 2024-04-05 | 45.24 | $33.00 | 105149 |
| 2024-04-04 | 45.24 | $33.00 | 152800 |
| 2024-04-03 | 44.28 | $32.79 | 142215 |
| 2024-04-02 | 46.35 | $33.35 | 116917 |
| 2024-04-01 | 47.44 | $33.64 | 158027 |
| 2024-03-28 | 55.35 | $35.49 | 197113 |
| 2024-03-27 | 54.96 | $35.39 | 361538 |
| 2024-03-26 | 58.92 | $36.21 | 244200 |
| 2024-03-25 | 68.87 | $37.94 | 84400 |
| 2024-03-22 | 67.45 | $37.47 | 96646 |
| 2024-03-21 | 68.40 | $37.62 | 231508 |
| 2024-03-20 | 67.02 | $37.15 | 87352 |
| 2024-03-19 | 64.36 | $36.30 | 145922 |
| 2024-03-18 | 67.15 | $36.76 | 152204 |
| 2024-03-15 | 71.09 | $37.38 | 166920 |
| 2024-03-14 | 73.48 | $37.74 | 176500 |
| 2024-03-13 | 69.11 | $36.14 | 108907 |
| 2024-03-12 | 64.84 | $34.90 | 86500 |
| 2024-03-11 | 65.75 | $35.03 | 58745 |
| 2024-03-08 | 66.15 | $35.09 | 111700 |
| 2024-03-07 | 65.20 | $34.81 | 98502 |
| 2024-03-06 | 62.30 | $34.00 | 184900 |
| 2024-03-05 | 60.28 | $33.48 | 124900 |
| 2024-03-04 | 60.93 | $33.59 | 81418 |
| 2024-03-01 | 56.96 | $32.61 | 124700 |
| 2024-02-29 | 56.84 | $32.58 | 89344 |
| 2024-02-28 | 54.35 | $32.00 | 78900 |
| 2024-02-27 | 52.33 | $31.55 | 54900 |
| 2024-02-26 | 50.48 | $31.15 | 95300 |
| 2024-02-23 | 58.78 | $32.68 | 52046 |
| 2024-02-22 | 56.61 | $32.19 | 78639 |
| 2024-02-21 | 58.27 | $32.47 | 61200 |
| 2024-02-20 | 58.57 | $32.52 | 137339 |
| 2024-02-16 | 62.94 | $33.25 | 65400 |
| 2024-02-15 | 60.81 | $32.69 | 110441 |
| 2024-02-14 | 63.16 | $33.07 | 70000 |
| 2024-02-13 | 61.91 | $32.73 | 102010 |
| 2024-02-12 | 66.51 | $33.46 | 94530 |
| 2024-02-09 | 65.47 | $33.15 | 64000 |
| 2024-02-08 | 64.77 | $32.94 | 118800 |
| 2024-02-07 | 62.75 | $32.35 | 92300 |
| 2024-02-06 | 60.95 | $31.85 | 178604 |
| 2024-02-05 | 64.44 | $32.44 | 282300 |
| 2024-02-02 | 74.08 | $33.85 | 299600 |
| 2024-02-01 | 69.68 | $32.41 | 407900 |
| 2024-01-31 | 62.45 | $30.69 | 238393 |
| 2024-01-30 | 60.86 | $30.38 | 145800 |
| 2024-01-29 | 62.07 | $30.53 | 101100 |
| 2024-01-26 | 59.29 | $29.99 | 90000 |
| 2024-01-25 | 57.08 | $29.59 | 89200 |
| 2024-01-24 | 59.62 | $29.92 | 221430 |
| 2024-01-23 | 54.30 | $29.01 | 172942 |
| 2024-01-22 | 46.49 | $27.95 | 128531 |
| 2024-01-19 | 45.83 | $27.87 | 107100 |
| 2024-01-18 | 42.62 | $27.49 | 133949 |
| 2024-01-17 | 40.32 | $27.23 | 145300 |
| 2024-01-16 | 43.09 | $27.67 | 253439 |
| 2024-01-12 | 45.24 | $27.99 | 74314 |
| 2024-01-11 | 49.18 | $28.53 | 127442 |
| 2024-01-10 | 44.51 | $27.98 | 79900 |
| 2024-01-09 | 46.05 | $28.19 | 222039 |
| 2024-01-08 | 48.23 | $28.48 | 135600 |
| 2024-01-05 | 46.22 | $28.24 | 191331 |
| 2024-01-04 | 48.30 | $28.52 | 126400 |
| 2024-01-03 | 53.24 | $29.13 | 173000 |
| 2024-01-02 | 61.35 | $29.96 | 132788 |
| 2023-12-29 | 71.58 | $30.78 | 60400 |
| 2023-12-28 | 76.62 | $31.12 | 109600 |
| 2023-12-27 | 71.73 | $30.24 | 51500 |
| 2023-12-26 | 72.06 | $30.26 | 52200 |
| 2023-12-22 | 72.52 | $30.29 | 79010 |
| 2023-12-21 | 71.34 | $30.09 | 131205 |
| 2023-12-20 | 69.87 | $29.85 | 92600 |
| 2023-12-19 | 69.18 | $29.74 | 101200 |
| 2023-12-18 | 68.04 | $29.56 | 435937 |
| 2023-12-15 | 66.67 | $29.35 | 169800 |
| 2023-12-14 | 66.54 | $29.33 | 142500 |
| 2023-12-13 | 63.06 | $28.82 | 121124 |
| 2023-12-12 | 56.50 | $28.04 | 128627 |
| 2023-12-11 | 54.84 | $27.87 | 161200 |
| 2023-12-08 | 56.78 | $28.03 | 95800 |
| 2023-12-07 | 55.76 | $27.92 | 136015 |
| 2023-12-06 | 57.04 | $28.03 | 105501 |
| 2023-12-05 | 56.35 | $27.95 | 73800 |
| 2023-12-04 | 56.35 | $27.95 | 94000 |
| 2023-12-01 | 61.13 | $28.38 | 85201 |
| 2023-11-30 | 61.36 | $28.40 | 65700 |
| 2023-11-29 | 60.29 | $28.25 | 82100 |
| 2023-11-28 | 63.28 | $28.52 | 116300 |
| 2023-11-27 | 60.30 | $28.09 | 86219 |
| 2023-11-24 | 61.51 | $28.20 | 40806 |
| 2023-11-22 | 61.94 | $28.24 | 58911 |
| 2023-11-21 | 61.88 | $28.23 | 97700 |
| 2023-11-20 | 60.89 | $28.07 | 93018 |
| 2023-11-17 | 59.97 | $27.92 | 99135 |
| 2023-11-16 | 59.61 | $27.86 | 128000 |
| 2023-11-15 | 58.84 | $27.73 | 88900 |
| 2023-11-14 | 58.15 | $27.61 | 184300 |
| 2023-11-13 | 49.89 | $26.38 | 209717 |
| 2023-11-10 | 52.53 | $26.71 | 96041 |
| 2023-11-09 | 48.96 | $26.25 | 120703 |
| 2023-11-08 | 49.89 | $26.37 | 115300 |
| 2023-11-07 | 52.58 | $26.71 | 86740 |
| 2023-11-06 | 58.10 | $27.34 | 129813 |
| 2023-11-03 | 55.04 | $26.91 | 109500 |
| 2023-11-02 | 48.47 | $26.12 | 250400 |
| 2023-11-01 | 43.28 | $25.60 | 301206 |
| 2023-10-31 | 42.11 | $25.49 | 211800 |
| 2023-10-30 | 39.97 | $25.29 | 123512 |
| 2023-10-27 | 38.24 | $25.13 | 121100 |
| 2023-10-26 | 43.72 | $25.86 | 97111 |
| 2023-10-25 | 44.80 | $25.99 | 86300 |
| 2023-10-24 | 44.70 | $25.98 | 86700 |
| 2023-10-23 | 43.53 | $25.86 | 99509 |
| 2023-10-20 | 47.08 | $26.31 | 116014 |
| 2023-10-19 | 47.66 | $26.38 | 83200 |
| 2023-10-18 | 49.37 | $26.59 | 125700 |
| 2023-10-17 | 45.56 | $26.16 | 130947 |
| 2023-10-16 | 47.78 | $26.44 | 82328 |
| 2023-10-13 | 44.37 | $26.07 | 95600 |
| 2023-10-12 | 45.21 | $26.18 | 169900 |
| 2023-10-11 | 48.18 | $26.56 | 100700 |
| 2023-10-10 | 49.48 | $26.72 | 81434 |
| 2023-10-09 | 47.02 | $26.43 | 77726 |
| 2023-10-06 | 47.47 | $26.49 | 135800 |
| 2023-10-05 | 38.07 | $25.50 | 144022 |
| 2023-10-04 | 39.63 | $25.73 | 180800 |
| 2023-10-03 | 38.91 | $25.66 | 176800 |
| 2023-10-02 | 41.34 | $26.02 | 117911 |
| 2023-09-29 | 44.81 | $26.49 | 104937 |
| 2023-09-28 | 44.96 | $26.51 | 96000 |
| 2023-09-27 | 43.59 | $26.36 | 122522 |
| 2023-09-26 | 42.96 | $26.29 | 171600 |
| 2023-09-25 | 53.30 | $27.57 | 141526 |
| 2023-09-22 | 56.31 | $27.87 | 161202 |
| 2023-09-21 | 55.59 | $27.78 | 129939 |
| 2023-09-20 | 62.03 | $28.38 | 62500 |
| 2023-09-19 | 61.25 | $28.27 | 102407 |
| 2023-09-18 | 63.51 | $28.47 | 73100 |
| 2023-09-15 | 63.73 | $28.49 | 98542 |
| 2023-09-14 | 58.93 | $27.79 | 119637 |
| 2023-09-13 | 58.64 | $27.75 | 145915 |
| 2023-09-12 | 55.25 | $27.31 | 65236 |
| 2023-09-11 | 58.34 | $27.61 | 118300 |
| 2023-09-08 | 51.47 | $26.81 | 180615 |
| 2023-09-07 | 49.69 | $26.63 | 106630 |
| 2023-09-06 | 50.57 | $26.72 | 79800 |
| 2023-09-05 | 50.20 | $26.68 | 88700 |
| 2023-09-01 | 53.65 | $27.04 | 72231 |
| 2023-08-31 | 52.44 | $26.90 | 95800 |
| 2023-08-30 | 52.44 | $26.90 | 79300 |
| 2023-08-29 | 55.62 | $27.24 | 69300 |
| 2023-08-28 | 53.90 | $27.02 | 69200 |
| 2023-08-25 | 51.64 | $26.74 | 97600 |
| 2023-08-24 | 49.10 | $26.44 | 97100 |
| 2023-08-23 | 50.18 | $26.57 | 74134 |
| 2023-08-22 | 45.32 | $26.02 | 92800 |
| 2023-08-21 | 47.07 | $26.24 | 85200 |
| 2023-08-18 | 44.96 | $26.01 | 104437 |
| 2023-08-17 | 44.32 | $25.94 | 144800 |
| 2023-08-16 | 41.46 | $25.63 | 126900 |
| 2023-08-15 | 43.23 | $25.89 | 97934 |
| 2023-08-14 | 45.43 | $26.20 | 111400 |
| 2023-08-11 | 46.08 | $26.29 | 149400 |
| 2023-08-10 | 49.10 | $26.70 | 218900 |
| 2023-08-09 | 50.25 | $26.85 | 105510 |
| 2023-08-08 | 52.50 | $27.14 | 92500 |
| 2023-08-07 | 55.08 | $27.46 | 101630 |
| 2023-08-04 | 51.92 | $27.01 | 116643 |
| 2023-08-03 | 51.78 | $26.99 | 104842 |
| 2023-08-02 | 53.91 | $27.27 | 119422 |
| 2023-08-01 | 59.23 | $27.91 | 105600 |
| 2023-07-31 | 57.36 | $27.61 | 105700 |
| 2023-07-28 | 57.44 | $27.62 | 75900 |
| 2023-07-27 | 56.60 | $27.48 | 143835 |
| 2023-07-26 | 50.19 | $26.52 | 207622 |
| 2023-07-25 | 45.15 | $25.89 | 138700 |
| 2023-07-24 | 47.77 | $26.25 | 139441 |
| 2023-07-21 | 48.82 | $26.39 | 159047 |
| 2023-07-20 | 50.17 | $26.57 | 224400 |
| 2023-07-19 | 50.91 | $26.67 | 177605 |
| 2023-07-18 | 52.69 | $26.91 | 150800 |
| 2023-07-17 | 54.03 | $27.09 | 86316 |
| 2023-07-14 | 52.43 | $26.84 | 145000 |
| 2023-07-13 | 50.87 | $26.60 | 133500 |
| 2023-07-12 | 49.83 | $26.44 | 97900 |
| 2023-07-11 | 45.88 | $25.86 | 148200 |
| 2023-07-10 | 41.02 | $25.22 | 163600 |
| 2023-07-07 | 42.61 | $25.50 | 276638 |
| 2023-07-06 | 39.67 | $25.13 | 103500 |
| 2023-07-05 | 44.08 | $25.89 | 146200 |
| 2023-07-03 | 49.66 | $26.70 | 88309 |
| 2023-06-30 | 44.37 | $26.06 | 77429 |
| 2023-06-29 | 42.48 | $25.85 | 112744 |
| 2023-06-28 | 45.93 | $26.34 | 81400 |
| 2023-06-27 | 49.61 | $26.81 | 111739 |
| 2023-06-26 | 48.01 | $26.62 | 90900 |
| 2023-06-23 | 42.85 | $26.05 | 79105 |
| 2023-06-22 | 46.13 | $26.48 | 128000 |
| 2023-06-21 | 45.67 | $26.43 | 112400 |
| 2023-06-20 | 47.84 | $26.71 | 125939 |
| 2023-06-16 | 53.16 | $27.33 | 96400 |
| 2023-06-15 | 55.03 | $27.53 | 72118 |
| 2023-06-14 | 54.26 | $27.43 | 92027 |
| 2023-06-13 | 55.98 | $27.62 | 103400 |
| 2023-06-12 | 54.84 | $27.46 | 106400 |
| 2023-06-09 | 57.32 | $27.74 | 73300 |
| 2023-06-08 | 54.97 | $27.40 | 120039 |
| 2023-06-07 | 52.94 | $27.12 | 209100 |
| 2023-06-06 | 55.84 | $27.46 | 142100 |
| 2023-06-05 | 52.42 | $26.99 | 117065 |
| 2023-06-02 | 55.28 | $27.32 | 103717 |
| 2023-06-01 | 49.23 | $26.56 | 97200 |
| 2023-05-31 | 46.42 | $26.25 | 125005 |
| 2023-05-30 | 49.34 | $26.60 | 135309 |
| 2023-05-26 | 46.89 | $26.33 | 76300 |
| 2023-05-25 | 45.97 | $26.23 | 116700 |
| 2023-05-24 | 48.11 | $26.50 | 90600 |
| 2023-05-23 | 48.27 | $26.52 | 91900 |
| 2023-05-22 | 50.81 | $26.84 | 87700 |
| 2023-05-19 | 47.18 | $26.40 | 81232 |
| 2023-05-18 | 45.26 | $26.18 | 98900 |
| 2023-05-17 | 45.40 | $26.20 | 153102 |
| 2023-05-16 | 40.89 | $25.69 | 134900 |
| 2023-05-15 | 45.13 | $26.30 | 162647 |
| 2023-05-12 | 40.63 | $25.83 | 99900 |
| 2023-05-11 | 45.79 | $26.51 | 108438 |
| 2023-05-10 | 44.41 | $26.37 | 109500 |
| 2023-05-09 | 47.97 | $26.80 | 104213 |
| 2023-05-08 | 49.64 | $26.99 | 108900 |
| 2023-05-05 | 49.20 | $26.94 | 172042 |
| 2023-05-04 | 42.36 | $26.23 | 119600 |
| 2023-05-03 | 39.76 | $25.99 | 255015 |
| 2023-05-02 | 40.56 | $26.10 | 191400 |
| 2023-05-01 | 38.75 | $25.93 | 119709 |
| 2023-04-28 | 41.05 | $26.26 | 126000 |
| 2023-04-27 | 41.76 | $26.36 | 125600 |
| 2023-04-26 | 40.39 | $26.22 | 155000 |
| 2023-04-25 | 40.39 | $26.22 | 140810 |
| 2023-04-24 | 42.59 | $26.56 | 74500 |
| 2023-04-21 | 43.80 | $26.74 | 68100 |
| 2023-04-20 | 45.56 | $27.00 | 111000 |
| 2023-04-19 | 44.25 | $26.84 | 89710 |
| 2023-04-18 | 44.17 | $26.83 | 107000 |
| 2023-04-17 | 44.84 | $26.94 | 187253 |
| 2023-04-14 | 45.87 | $27.11 | 208700 |
| 2023-04-13 | 44.66 | $26.94 | 132919 |
| 2023-04-12 | 38.56 | $26.14 | 188824 |
| 2023-04-11 | 39.71 | $26.36 | 208300 |
| 2023-04-10 | 38.85 | $26.25 | 86600 |
| 2023-04-06 | 38.31 | $26.18 | 142539 |
| 2023-04-05 | 40.31 | $26.60 | 100000 |
| 2023-04-04 | 40.65 | $26.67 | 197700 |
| 2023-04-03 | 40.58 | $26.66 | 198500 |
| 2023-03-31 | 41.85 | $26.94 | 206800 |
| 2023-03-30 | 42.29 | $27.04 | 96102 |
| 2023-03-29 | 45.32 | $27.70 | 156039 |
| 2023-03-28 | 43.82 | $27.44 | 185610 |
| 2023-03-27 | 39.88 | $26.79 | 138216 |
| 2023-03-24 | 38.37 | $26.55 | 270500 |
| 2023-03-23 | 40.94 | $27.18 | 352600 |
| 2023-03-22 | 39.22 | $26.90 | 169500 |
| 2023-03-21 | 39.61 | $27.00 | 135649 |
| 2023-03-20 | 37.72 | $26.68 | 241239 |
| 2023-03-17 | 30.71 | $25.59 | 381824 |
| 2023-03-16 | 33.47 | $26.43 | 422547 |
| 2023-03-15 | 32.79 | $26.33 | 243131 |
| 2023-03-14 | 35.08 | $27.00 | 373500 |
| 2023-03-13 | 34.30 | $26.88 | 191784 |
| 2023-03-10 | 34.17 | $26.86 | 125700 |
| 2023-03-09 | 35.09 | $27.15 | 141100 |
| 2023-03-08 | 38.06 | $28.03 | 98837 |
| 2023-03-07 | 36.26 | $27.72 | 102547 |
| 2023-03-06 | 39.23 | $28.57 | 115200 |
| 2023-03-03 | 39.92 | $28.76 | 98700 |
| 2023-03-02 | 38.00 | $28.41 | 165400 |
| 2023-03-01 | 42.96 | $29.74 | 130500 |
| 2023-02-28 | 40.35 | $29.27 | 98400 |
| 2023-02-27 | 40.12 | $29.23 | 71100 |
| 2023-02-24 | 40.48 | $29.33 | 97900 |
| 2023-02-23 | 42.05 | $29.77 | 99945 |
| 2023-02-22 | 40.86 | $29.53 | 102210 |
| 2023-02-21 | 41.43 | $29.70 | 89507 |
| 2023-02-17 | 42.06 | $29.89 | 148012 |
| 2023-02-16 | 40.03 | $29.44 | 107442 |
| 2023-02-15 | 41.47 | $29.91 | 179700 |
| 2023-02-14 | 46.17 | $31.31 | 180910 |
| 2023-02-13 | 50.66 | $32.46 | 180108 |
| 2023-02-10 | 51.24 | $32.60 | 100352 |
| 2023-02-09 | 47.60 | $31.70 | 240300 |
| 2023-02-08 | 52.70 | $32.93 | 93800 |
| 2023-02-07 | 52.15 | $32.79 | 169826 |
| 2023-02-06 | 51.53 | $32.63 | 163527 |
| 2023-02-03 | 55.34 | $33.53 | 128700 |
| 2023-02-02 | 56.90 | $33.88 | 165400 |
| 2023-02-01 | 62.69 | $35.09 | 108513 |
| 2023-01-31 | 59.20 | $34.02 | 180228 |
| 2023-01-30 | 66.24 | $35.30 | 154000 |
| 2023-01-27 | 72.08 | $36.22 | 96200 |
| 2023-01-26 | 74.81 | $36.62 | 66414 |
| 2023-01-25 | 73.02 | $35.88 | 121215 |
| 2023-01-24 | 71.42 | $35.27 | 73416 |
| 2023-01-23 | 72.02 | $35.36 | 88144 |
| 2023-01-20 | 71.31 | $35.08 | 116800 |
| 2023-01-19 | 69.75 | $34.48 | 78600 |
| 2023-01-18 | 69.33 | $34.32 | 167900 |
| 2023-01-17 | 73.28 | $34.97 | 194209 |
| 2023-01-13 | 68.94 | $33.29 | 101116 |
| 2023-01-12 | 66.80 | $32.59 | 63440 |
| 2023-01-11 | 65.45 | $32.17 | 60500 |
| 2023-01-10 | 69.69 | $32.83 | 102300 |
| 2023-01-09 | 68.05 | $32.28 | 103800 |
| 2023-01-06 | 67.84 | $32.21 | 149800 |
| 2023-01-05 | 62.24 | $30.55 | 144200 |
| 2023-01-04 | 54.42 | $28.83 | 163713 |
| 2023-01-03 | 46.11 | $27.48 | 122900 |
| 2022-12-30 | 48.94 | $27.93 | 69300 |
| 2022-12-29 | 50.24 | $28.13 | 82000 |
| 2022-12-28 | 53.69 | $28.64 | 85800 |
| 2022-12-27 | 60.43 | $29.51 | 56342 |
| 2022-12-23 | 59.14 | $29.28 | 68500 |
| 2022-12-22 | 58.47 | $29.16 | 83824 |
| 2022-12-21 | 60.76 | $29.45 | 135435 |
| 2022-12-20 | 60.71 | $29.44 | 120526 |
| 2022-12-19 | 56.76 | $28.69 | 123100 |
| 2022-12-16 | 54.68 | $28.33 | 78600 |
| 2022-12-15 | 53.74 | $28.17 | 76423 |
| 2022-12-14 | 60.52 | $29.08 | 110300 |
| 2022-12-13 | 64.96 | $29.60 | 121600 |
| 2022-12-12 | 65.58 | $29.67 | 175106 |
| 2022-12-09 | 62.70 | $29.07 | 96235 |
| 2022-12-08 | 59.42 | $28.46 | 95100 |
| 2022-12-07 | 58.15 | $28.24 | 109500 |
| 2022-12-06 | 61.28 | $28.62 | 101440 |
| 2022-12-05 | 63.85 | $28.92 | 137112 |
| 2022-12-02 | 65.87 | $29.15 | 100500 |
| 2022-12-01 | 65.95 | $29.16 | 102901 |
| 2022-11-30 | 65.35 | $29.02 | 273700 |
| 2022-11-29 | 61.52 | $28.19 | 178000 |
| 2022-11-28 | 56.08 | $27.21 | 183200 |
| 2022-11-25 | 60.03 | $27.69 | 143944 |
| 2022-11-23 | 58.41 | $27.41 | 91103 |
| 2022-11-22 | 57.41 | $27.24 | 103030 |
| 2022-11-21 | 56.00 | $27.00 | 86546 |
| 2022-11-18 | 56.59 | $27.08 | 84529 |
| 2022-11-17 | 55.29 | $26.85 | 110300 |
| 2022-11-16 | 58.40 | $27.28 | 101500 |
| 2022-11-15 | 62.92 | $27.86 | 149321 |
| 2022-11-14 | 63.00 | $27.87 | 200600 |
| 2022-11-11 | 64.09 | $28.01 | 152600 |
| 2022-11-10 | 63.70 | $27.92 | 194000 |
| 2022-11-09 | 57.85 | $26.68 | 129519 |
| 2022-11-08 | 56.84 | $26.49 | 236505 |
| 2022-11-07 | 55.28 | $26.20 | 183200 |
| 2022-11-04 | 52.94 | $25.78 | 146332 |
| 2022-11-03 | 46.70 | $24.79 | 150300 |
| 2022-11-02 | 47.73 | $24.96 | 190647 |
| 2022-11-01 | 51.83 | $25.60 | 140900 |
| 2022-10-31 | 49.85 | $25.29 | 173533 |
| 2022-10-28 | 53.20 | $25.79 | 345104 |
| 2022-10-27 | 47.94 | $25.00 | 196928 |
| 2022-10-26 | 45.97 | $24.73 | 196400 |
| 2022-10-25 | 47.82 | $25.02 | 383404 |
| 2022-10-24 | 46.77 | $24.87 | 198903 |
| 2022-10-21 | 52.23 | $25.69 | 194940 |
| 2022-10-20 | 49.64 | $25.31 | 263100 |
| 2022-10-19 | 51.53 | $25.58 | 131300 |
| 2022-10-18 | 52.87 | $25.77 | 169223 |
| 2022-10-17 | 51.02 | $25.48 | 178946 |
| 2022-10-14 | 44.77 | $24.60 | 216200 |
| 2022-10-13 | 46.76 | $24.91 | 257500 |
| 2022-10-12 | 41.57 | $24.26 | 176712 |
| 2022-10-11 | 40.29 | $24.11 | 135645 |
| 2022-10-10 | 41.98 | $24.40 | 169724 |
| 2022-10-07 | 43.22 | $24.61 | 162941 |
| 2022-10-06 | 42.05 | $24.46 | 156422 |
| 2022-10-05 | 43.00 | $24.63 | 157841 |
| 2022-10-04 | 43.89 | $24.79 | 205700 |
| 2022-10-03 | 34.23 | $23.59 | 261500 |
| 2022-09-30 | 28.47 | $23.00 | 238400 |
| 2022-09-29 | 31.84 | $23.75 | 264006 |
| 2022-09-28 | 33.44 | $24.07 | 192800 |
| 2022-09-27 | 32.84 | $24.01 | 275915 |
| 2022-09-26 | 35.15 | $24.47 | 264800 |
| 2022-09-23 | 40.45 | $25.37 | 197916 |
| 2022-09-22 | 42.48 | $25.67 | 175400 |
| 2022-09-21 | 43.09 | $25.76 | 201400 |
| 2022-09-20 | 45.90 | $26.16 | 344900 |
| 2022-09-19 | 46.62 | $26.26 | 195500 |
| 2022-09-16 | 43.32 | $25.87 | 240800 |
| 2022-09-15 | 39.30 | $25.43 | 170000 |
| 2022-09-14 | 39.02 | $25.40 | 171600 |
| 2022-09-13 | 39.48 | $25.48 | 297900 |
| 2022-09-12 | 42.92 | $26.05 | 165000 |
| 2022-09-09 | 41.65 | $25.90 | 162739 |
| 2022-09-08 | 38.34 | $25.52 | 204800 |
| 2022-09-07 | 37.28 | $25.40 | 200800 |
| 2022-09-06 | 35.78 | $25.23 | 195700 |
| 2022-09-02 | 37.69 | $25.61 | 205000 |
| 2022-09-01 | 37.89 | $25.65 | 267200 |
| 2022-08-31 | 43.79 | $26.71 | 328900 |
| 2022-08-30 | 40.99 | $26.37 | 166124 |
| 2022-08-29 | 41.16 | $26.40 | 184217 |
| 2022-08-26 | 44.09 | $26.90 | 122300 |
| 2022-08-25 | 48.13 | $27.52 | 108100 |
| 2022-08-24 | 43.88 | $26.98 | 178600 |
| 2022-08-23 | 40.26 | $26.56 | 197917 |
| 2022-08-22 | 38.47 | $26.36 | 133000 |
| 2022-08-19 | 40.07 | $26.64 | 126300 |
| 2022-08-18 | 41.41 | $26.87 | 134426 |
| 2022-08-17 | 44.17 | $27.32 | 107908 |
| 2022-08-16 | 46.38 | $27.66 | 107900 |
| 2022-08-15 | 47.11 | $27.77 | 101300 |
| 2022-08-12 | 48.69 | $28.01 | 92630 |
| 2022-08-11 | 48.69 | $28.01 | 130300 |
| 2022-08-10 | 49.75 | $28.18 | 132216 |
| 2022-08-09 | 46.55 | $27.69 | 102000 |
| 2022-08-08 | 46.15 | $27.63 | 145600 |
| 2022-08-05 | 44.91 | $27.44 | 115700 |
| 2022-08-04 | 42.25 | $27.04 | 93100 |
| 2022-08-03 | 41.85 | $26.98 | 132700 |
| 2022-08-02 | 38.63 | $26.50 | 164000 |
| 2022-08-01 | 39.49 | $26.70 | 322900 |
| 2022-07-29 | 43.23 | $27.51 | 95838 |
| 2022-07-28 | 43.04 | $27.48 | 124341 |
| 2022-07-27 | 42.74 | $27.43 | 217207 |
| 2022-07-26 | 39.30 | $26.87 | 142320 |
| 2022-07-25 | 41.50 | $27.39 | 183931 |
| 2022-07-22 | 39.01 | $26.99 | 113300 |
| 2022-07-21 | 39.86 | $27.20 | 125200 |
| 2022-07-20 | 37.91 | $26.88 | 145500 |
| 2022-07-19 | 36.50 | $26.65 | 240234 |
| 2022-07-18 | 31.78 | $25.91 | 210400 |
| 2022-07-15 | 29.01 | $25.50 | 193506 |
| 2022-07-14 | 28.60 | $25.44 | 186300 |
| 2022-07-13 | 31.19 | $26.36 | 116100 |
| 2022-07-12 | 33.44 | $27.08 | 196600 |
| 2022-07-11 | 32.73 | $26.97 | 144749 |
| 2022-07-08 | 35.49 | $27.82 | 136900 |
| 2022-07-07 | 31.49 | $27.20 | 114734 |
| 2022-07-06 | 30.77 | $27.09 | 184937 |
| 2022-07-05 | 33.32 | $27.93 | 337100 |
| 2022-07-01 | 36.72 | $28.92 | 142146 |
| 2022-06-30 | 34.41 | $28.56 | 279100 |
| 2022-06-29 | 35.79 | $28.96 | 100206 |
| 2022-06-28 | 38.79 | $29.77 | 150208 |
| 2022-06-27 | 38.67 | $29.75 | 142823 |
| 2022-06-24 | 39.94 | $30.09 | 112103 |
| 2022-06-23 | 32.37 | $28.87 | 129400 |
| 2022-06-22 | 36.85 | $30.11 | 210700 |
| 2022-06-21 | 40.13 | $30.88 | 226300 |
| 2022-06-17 | 39.26 | $30.75 | 138542 |
| 2022-06-16 | 39.56 | $30.82 | 163625 |
| 2022-06-15 | 43.23 | $31.66 | 147700 |
| 2022-06-14 | 41.83 | $31.43 | 118609 |
| 2022-06-13 | 37.82 | $30.80 | 94800 |
| 2022-06-10 | 44.04 | $32.16 | 124335 |
| 2022-06-09 | 47.43 | $32.78 | 82000 |
| 2022-06-08 | 49.65 | $33.16 | 75600 |
| 2022-06-07 | 51.83 | $33.52 | 59000 |
| 2022-06-06 | 53.51 | $33.79 | 46832 |
| 2022-06-03 | 53.63 | $33.81 | 103944 |
| 2022-06-02 | 57.16 | $34.38 | 112929 |
| 2022-06-01 | 57.86 | $34.49 | 76048 |
| 2022-05-31 | 58.35 | $34.57 | 107700 |
| 2022-05-27 | 58.53 | $34.60 | 82300 |
| 2022-05-26 | 56.56 | $34.13 | 68038 |
| 2022-05-25 | 53.87 | $33.52 | 382700 |
| 2022-05-24 | 53.87 | $33.52 | 96800 |
| 2022-05-23 | 52.42 | $33.19 | 83704 |
| 2022-05-20 | 49.08 | $32.46 | 63800 |
| 2022-05-19 | 47.19 | $32.07 | 103300 |
| 2022-05-18 | 48.41 | $32.35 | 164800 |
| 2022-05-17 | 54.23 | $33.57 | 74542 |
| 2022-05-16 | 51.17 | $32.90 | 127027 |
| 2022-05-13 | 52.16 | $33.10 | 112000 |
| 2022-05-12 | 43.86 | $31.49 | 108128 |
| 2022-05-11 | 43.16 | $31.37 | 177709 |
| 2022-05-10 | 46.16 | $32.03 | 138300 |
| 2022-05-09 | 48.79 | $32.57 | 82800 |
| 2022-05-06 | 51.92 | $33.17 | 99423 |
| 2022-05-05 | 50.93 | $32.97 | 105645 |
| 2022-05-04 | 57.05 | $34.06 | 64720 |
| 2022-05-03 | 51.57 | $32.98 | 131100 |
| 2022-05-02 | 49.47 | $32.61 | 103145 |
| 2022-04-29 | 50.03 | $32.71 | 81013 |
| 2022-04-28 | 54.07 | $33.41 | 133600 |
| 2022-04-27 | 46.43 | $32.11 | 114200 |
| 2022-04-26 | 48.25 | $32.42 | 109149 |
| 2022-04-25 | 55.13 | $33.46 | 224525 |
| 2022-04-22 | 52.99 | $33.11 | 104600 |
| 2022-04-21 | 52.93 | $33.10 | 78519 |
| 2022-04-20 | 56.04 | $33.55 | 116333 |
| 2022-04-19 | 52.50 | $32.95 | 102230 |
| 2022-04-18 | 50.81 | $32.68 | 94400 |
| 2022-04-14 | 51.32 | $32.76 | 155700 |
| 2022-04-13 | 52.46 | $32.94 | 125538 |
| 2022-04-12 | 53.02 | $33.03 | 213200 |
| 2022-04-11 | 53.74 | $33.15 | 115200 |
| 2022-04-08 | 51.71 | $32.76 | 110600 |
| 2022-04-07 | 52.04 | $32.82 | 130611 |
| 2022-04-06 | 53.75 | $33.13 | 137100 |
| 2022-04-05 | 51.30 | $32.63 | 116900 |
| 2022-04-04 | 59.70 | $34.03 | 117700 |
| 2022-04-01 | 58.45 | $33.76 | 134100 |
| 2022-03-31 | 56.90 | $33.43 | 105248 |
| 2022-03-30 | 58.28 | $33.65 | 108800 |
| 2022-03-29 | 61.08 | $34.09 | 144900 |
| 2022-03-28 | 58.59 | $33.51 | 138142 |
| 2022-03-25 | 54.94 | $32.74 | 117500 |
| 2022-03-24 | 52.52 | $32.27 | 166500 |
| 2022-03-23 | 49.97 | $31.80 | 120416 |
| 2022-03-22 | 52.18 | $32.19 | 128500 |
| 2022-03-21 | 47.67 | $31.39 | 155900 |
| 2022-03-18 | 48.76 | $31.59 | 174148 |
| 2022-03-17 | 50.47 | $31.90 | 117749 |
| 2022-03-16 | 49.55 | $31.73 | 134800 |
| 2022-03-15 | 43.39 | $30.68 | 184700 |
| 2022-03-14 | 41.11 | $30.33 | 259521 |
| 2022-03-11 | 37.35 | $29.78 | 138830 |
| 2022-03-10 | 38.50 | $30.05 | 169000 |
| 2022-03-09 | 39.79 | $30.35 | 162900 |
| 2022-03-08 | 33.35 | $29.44 | 210100 |
| 2022-03-07 | 33.13 | $29.41 | 170212 |
| 2022-03-04 | 38.35 | $30.69 | 138700 |
| 2022-03-03 | 42.91 | $31.60 | 145124 |
| 2022-03-02 | 44.23 | $31.84 | 141225 |
| 2022-03-01 | 41.97 | $31.52 | 208200 |
| 2022-02-28 | 47.07 | $32.42 | 132300 |
| 2022-02-25 | 51.64 | $33.11 | 124616 |
| 2022-02-24 | 48.03 | $32.59 | 190600 |
| 2022-02-23 | 55.79 | $33.61 | 66900 |
| 2022-02-22 | 59.65 | $34.04 | 112035 |
| 2022-02-18 | 59.59 | $34.03 | 113716 |
| 2022-02-17 | 59.53 | $34.02 | 122500 |
| 2022-02-16 | 62.11 | $34.32 | 89300 |
| 2022-02-15 | 60.42 | $34.01 | 102519 |
| 2022-02-14 | 57.22 | $33.46 | 106316 |
| 2022-02-11 | 61.24 | $33.93 | 133713 |
| 2022-02-10 | 57.23 | $33.27 | 273800 |
| 2022-02-09 | 56.39 | $33.14 | 236000 |
| 2022-02-08 | 56.80 | $33.19 | 217800 |
| 2022-02-07 | 56.62 | $33.16 | 166600 |
| 2022-02-04 | 55.02 | $32.89 | 159100 |
| 2022-02-03 | 51.08 | $32.27 | 116824 |
| 2022-02-02 | 54.36 | $32.72 | 159238 |
| 2022-02-01 | 52.89 | $32.49 | 141520 |
| 2022-01-31 | 50.25 | $32.09 | 109800 |
| 2022-01-28 | 46.70 | $31.59 | 164900 |
| 2022-01-27 | 47.53 | $31.72 | 189200 |
| 2022-01-26 | 48.75 | $31.91 | 169406 |
| 2022-01-25 | 48.94 | $31.94 | 212149 |
| 2022-01-24 | 49.30 | $32.00 | 193430 |
| 2022-01-21 | 53.61 | $32.69 | 156828 |
| 2022-01-20 | 53.16 | $32.61 | 141401 |
| 2022-01-19 | 56.85 | $33.17 | 194900 |
| 2022-01-18 | 52.74 | $32.43 | 319435 |
| 2022-01-14 | 59.66 | $33.38 | 364910 |
| 2022-01-13 | 59.34 | $33.32 | 209618 |
| 2022-01-12 | 62.65 | $33.74 | 168401 |
| 2022-01-11 | 60.88 | $33.38 | 361923 |
| 2022-01-10 | 55.70 | $32.45 | 162700 |
| 2022-01-07 | 51.94 | $31.87 | 150232 |
| 2022-01-06 | 47.56 | $31.27 | 123832 |
| 2022-01-05 | 45.60 | $31.02 | 118400 |
| 2022-01-04 | 49.93 | $31.63 | 145314 |
| 2022-01-03 | 48.56 | $31.45 | 101700 |
| 2021-12-31 | 44.21 | $30.91 | 95009 |
| 2021-12-30 | 43.96 | $30.88 | 122803 |
| 2021-12-29 | 50.48 | $31.79 | 80638 |
| 2021-12-28 | 51.76 | $31.95 | 84600 |
| 2021-12-27 | 52.31 | $32.02 | 65148 |
| 2021-12-23 | 52.04 | $31.98 | 62449 |
| 2021-12-22 | 51.70 | $31.93 | 95829 |
| 2021-12-21 | 50.45 | $31.74 | 149900 |
| 2021-12-20 | 49.14 | $31.54 | 270500 |
| 2021-12-17 | 51.54 | $31.91 | 263947 |
| 2021-12-16 | 49.18 | $31.54 | 171724 |
| 2021-12-15 | 48.08 | $31.37 | 120700 |
| 2021-12-14 | 46.86 | $31.18 | 190226 |
| 2021-12-13 | 44.30 | $30.79 | 157200 |
| 2021-12-10 | 47.83 | $31.42 | 142800 |
| 2021-12-09 | 50.38 | $31.84 | 102111 |
| 2021-12-08 | 51.82 | $32.07 | 72300 |
| 2021-12-07 | 50.66 | $31.87 | 97400 |
| 2021-12-06 | 48.53 | $31.51 | 119700 |
| 2021-12-03 | 45.30 | $30.99 | 147800 |
| 2021-12-02 | 43.69 | $30.74 | 151235 |
| 2021-12-01 | 34.77 | $29.52 | 136346 |
| 2021-11-30 | 31.56 | $29.14 | 193200 |
| 2021-11-29 | 36.71 | $30.28 | 125242 |
| 2021-11-26 | 34.94 | $30.08 | 71400 |
| 2021-11-24 | 44.50 | $31.70 | 73300 |
| 2021-11-23 | 41.60 | $31.39 | 68821 |
| 2021-11-22 | 42.14 | $31.47 | 115100 |
| 2021-11-19 | 38.73 | $31.11 | 75700 |
| 2021-11-18 | 39.16 | $31.18 | 67544 |
| 2021-11-17 | 40.80 | $31.45 | 105800 |
| 2021-11-16 | 45.81 | $32.19 | 137000 |
| 2021-11-15 | 41.87 | $31.76 | 44000 |
| 2021-11-12 | 41.68 | $31.74 | 70425 |
| 2021-11-11 | 39.07 | $31.46 | 73009 |
| 2021-11-10 | 40.81 | $31.74 | 138700 |
| 2021-11-09 | 39.63 | $31.61 | 89600 |
| 2021-11-08 | 40.57 | $31.77 | 52500 |
| 2021-11-05 | 38.57 | $31.54 | 65100 |
| 2021-11-04 | 39.39 | $31.69 | 76800 |
| 2021-11-03 | 41.06 | $31.99 | 101200 |
| 2021-11-02 | 43.14 | $32.35 | 65600 |
| 2021-11-01 | 45.13 | $32.68 | 122500 |
| 2021-10-29 | 42.37 | $32.32 | 108000 |
| 2021-10-28 | 46.92 | $33.05 | 50200 |
| 2021-10-27 | 49.77 | $33.46 | 80900 |
| 2021-10-26 | 59.98 | $34.67 | 57000 |
| 2021-10-25 | 59.79 | $34.64 | 68518 |
| 2021-10-22 | 55.85 | $34.06 | 108800 |
| 2021-10-21 | 56.67 | $34.15 | 52200 |
| 2021-10-20 | 56.26 | $34.09 | 83304 |
| 2021-10-19 | 53.21 | $33.65 | 61039 |
| 2021-10-18 | 50.37 | $33.27 | 69512 |
| 2021-10-15 | 49.99 | $33.22 | 102137 |
| 2021-10-14 | 47.63 | $32.91 | 97700 |
| 2021-10-13 | 45.83 | $32.68 | 112400 |
| 2021-10-12 | 42.21 | $32.24 | 84731 |
| 2021-10-11 | 44.93 | $32.66 | 79716 |
| 2021-10-08 | 46.00 | $32.82 | 80336 |
| 2021-10-07 | 50.66 | $33.47 | 75500 |
| 2021-10-06 | 48.21 | $33.15 | 92134 |
| 2021-10-05 | 51.00 | $33.52 | 75821 |
| 2021-10-04 | 51.84 | $33.63 | 75530 |
| 2021-10-01 | 52.91 | $33.77 | 54800 |
| 2021-09-30 | 52.24 | $33.67 | 93600 |
| 2021-09-29 | 51.26 | $33.52 | 75329 |
| 2021-09-28 | 52.98 | $33.77 | 102443 |
| 2021-09-27 | 52.38 | $33.67 | 107800 |
| 2021-09-24 | 50.05 | $33.29 | 130330 |
| 2021-09-23 | 49.11 | $33.14 | 113100 |
| 2021-09-22 | 42.52 | $32.17 | 80200 |
| 2021-09-21 | 38.54 | $31.66 | 63335 |
| 2021-09-20 | 39.04 | $31.76 | 109300 |
| 2021-09-17 | 41.74 | $32.28 | 141019 |
| 2021-09-16 | 45.03 | $32.86 | 70715 |
| 2021-09-15 | 48.14 | $33.36 | 104900 |
| 2021-09-14 | 46.52 | $33.13 | 102128 |
| 2021-09-13 | 45.19 | $32.94 | 77800 |
| 2021-09-10 | 41.21 | $32.40 | 101402 |
| 2021-09-09 | 45.38 | $33.12 | 121600 |
| 2021-09-08 | 44.11 | $32.95 | 57321 |
| 2021-09-07 | 44.28 | $32.98 | 87203 |
| 2021-09-03 | 47.08 | $33.46 | 66000 |
| 2021-09-02 | 46.41 | $33.36 | 97222 |
| 2021-09-01 | 47.96 | $33.63 | 82800 |
| 2021-08-31 | 45.52 | $33.25 | 79605 |
| 2021-08-30 | 41.77 | $32.70 | 69800 |
| 2021-08-27 | 49.49 | $34.01 | 127000 |
| 2021-08-26 | 44.26 | $33.31 | 84600 |
| 2021-08-25 | 45.27 | $33.47 | 50000 |
| 2021-08-24 | 43.58 | $33.25 | 60707 |
| 2021-08-23 | 37.75 | $32.55 | 168500 |
| 2021-08-20 | 33.06 | $32.05 | 255344 |
| 2021-08-19 | 34.13 | $32.27 | 123705 |
| 2021-08-18 | 38.33 | $33.05 | 77000 |
| 2021-08-17 | 37.01 | $32.91 | 57700 |
| 2021-08-16 | 40.75 | $33.54 | 54724 |
| 2021-08-13 | 41.89 | $33.72 | 73220 |
| 2021-08-12 | 44.12 | $34.06 | 73523 |
| 2021-08-11 | 44.59 | $34.13 | 57800 |
| 2021-08-10 | 42.79 | $33.91 | 105844 |
| 2021-08-09 | 43.96 | $34.10 | 42700 |
| 2021-08-06 | 42.95 | $33.97 | 65403 |
| 2021-08-05 | 43.12 | $34.00 | 33800 |
| 2021-08-04 | 43.04 | $33.99 | 52500 |
| 2021-08-03 | 42.07 | $33.85 | 64627 |
| 2021-08-02 | 37.83 | $33.26 | 86807 |
| 2021-07-30 | 39.95 | $33.71 | 79300 |
| 2021-07-29 | 45.87 | $34.80 | 89200 |
| 2021-07-28 | 42.05 | $34.29 | 106649 |
| 2021-07-27 | 32.05 | $33.17 | 69800 |
| 2021-07-26 | 31.14 | $33.08 | 54342 |
| 2021-07-23 | 31.28 | $33.11 | 80000 |
| 2021-07-22 | 31.66 | $33.20 | 94127 |
| 2021-07-21 | 30.67 | $33.09 | 167300 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-21.68
2026-07-17
Close Price
$70.76
Vol: 154600
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-45.56
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -21.68 | $70.76 | 154600 |
| 2026-07-16 | -16.05 | $71.55 | 173800 |
| 2026-07-15 | -16.98 | $71.42 | 237900 |
| 2026-07-14 | -18.05 | $71.27 | 418313 |
| 2026-07-13 | -5.85 | $72.98 | 206943 |
| 2026-07-10 | -3.71 | $73.28 | 150000 |
| 2026-07-09 | -12.12 | $70.58 | 367900 |
| 2026-07-08 | -1.79 | $71.85 | 240032 |
| 2026-07-07 | -5.94 | $71.34 | 174000 |
| 2026-07-06 | -8.23 | $70.49 | 285726 |
| 2026-07-02 | -39.16 | $66.88 | 271200 |
| 2026-07-01 | -76.52 | $62.52 | 322600 |
| 2026-06-30 | -70.27 | $63.25 | 315640 |
| 2026-06-29 | -73.44 | $62.88 | 279000 |
| 2026-06-26 | -95.72 | $60.28 | 303900 |
| 2026-06-25 | -95.36 | $61.99 | 524749 |
| 2026-06-24 | -90.02 | $62.52 | 380700 |
| 2026-06-23 | -62.00 | $65.30 | 306500 |
| 2026-06-22 | -53.33 | $66.16 | 490304 |
| 2026-06-18 | -48.39 | $66.65 | 267451 |
| 2026-06-17 | -38.91 | $67.59 | 325800 |
| 2026-06-16 | -3.73 | $71.08 | 188015 |
| 2026-06-15 | -15.52 | $69.75 | 399700 |
| 2026-06-12 | -22.65 | $67.30 | 142800 |
| 2026-06-11 | -45.71 | $65.58 | 301040 |
| 2026-06-10 | -63.27 | $64.27 | 251739 |
| 2026-06-09 | -40.21 | $65.99 | 410227 |
| 2026-06-08 | -68.10 | $63.91 | 277700 |
| 2026-06-05 | -26.75 | $67.17 | 472262 |
| 2026-06-04 | -41.04 | $66.07 | 252400 |
| 2026-06-03 | -68.31 | $63.97 | 261943 |
| 2026-06-02 | -55.97 | $64.92 | 186259 |
| 2026-06-01 | -89.61 | $62.33 | 252116 |
| 2026-05-29 | -85.16 | $63.09 | 358609 |
| 2026-05-28 | -86.27 | $63.01 | 331400 |
| 2026-05-27 | -80.44 | $63.80 | 261300 |
| 2026-05-26 | -69.33 | $64.55 | 167600 |
| 2026-05-22 | -72.89 | $64.31 | 150811 |
| 2026-05-21 | -76.30 | $64.08 | 202100 |
| 2026-05-20 | -74.22 | $64.22 | 233200 |
| 2026-05-19 | -89.63 | $63.18 | 238442 |
| 2026-05-18 | -92.88 | $63.62 | 347853 |
| 2026-05-15 | -88.54 | $64.13 | 172300 |
| 2026-05-14 | -73.08 | $65.37 | 197600 |
| 2026-05-13 | -91.19 | $64.26 | 342433 |
| 2026-05-12 | -77.76 | $65.69 | 269300 |
| 2026-05-11 | -67.23 | $66.65 | 285212 |
| 2026-05-08 | -27.52 | $68.54 | 207000 |
| 2026-05-07 | -43.70 | $67.77 | 206000 |
| 2026-05-06 | -28.15 | $68.51 | 205100 |
| 2026-05-05 | -39.68 | $67.89 | 190107 |
| 2026-05-04 | -42.06 | $66.25 | 156700 |
| 2026-05-01 | -17.52 | $68.35 | 111700 |
| 2026-04-30 | -10.91 | $68.84 | 162700 |
| 2026-04-29 | -34.99 | $66.61 | 231900 |
| 2026-04-28 | -25.88 | $66.90 | 190628 |
| 2026-04-27 | -26.84 | $66.79 | 164300 |
| 2026-04-24 | -30.44 | $66.38 | 215709 |
| 2026-04-23 | -27.37 | $66.73 | 428735 |
| 2026-04-22 | -37.54 | $65.57 | 514027 |
| 2026-04-21 | -28.60 | $66.59 | 178600 |
| 2026-04-20 | -14.47 | $68.20 | 142027 |
| 2026-04-17 | -6.49 | $69.11 | 133340 |
| 2026-04-16 | -10.76 | $67.32 | 236804 |
| 2026-04-15 | -23.24 | $66.08 | 630300 |
| 2026-04-14 | -1.11 | $68.28 | 235500 |
| 2026-04-13 | -1.46 | $67.91 | 259500 |
| 2026-04-10 | -3.90 | $67.31 | 170643 |
| 2026-04-09 | -2.96 | $66.64 | 153528 |
| 2026-04-08 | -4.90 | $66.41 | 250748 |
| 2026-04-07 | -19.45 | $62.55 | 218100 |
| 2026-04-06 | -15.32 | $62.76 | 160138 |
| 2026-04-02 | -27.11 | $62.16 | 164330 |
| 2026-04-01 | -20.43 | $62.50 | 221300 |
| 2026-03-31 | -52.01 | $61.32 | 398700 |
| 2026-03-30 | -81.12 | $59.66 | 234127 |
| 2026-03-27 | -67.48 | $60.83 | 280900 |
| 2026-03-26 | -75.62 | $60.92 | 438500 |
| 2026-03-25 | -74.86 | $61.74 | 340312 |
| 2026-03-24 | -79.20 | $61.19 | 502200 |
| 2026-03-23 | -71.63 | $62.15 | 310500 |
| 2026-03-20 | -75.02 | $61.72 | 533200 |
| 2026-03-19 | -68.72 | $62.67 | 458800 |
| 2026-03-18 | -82.76 | $60.82 | 397940 |
| 2026-03-17 | -79.88 | $61.20 | 274359 |
| 2026-03-16 | -85.50 | $60.46 | 342200 |
| 2026-03-13 | -98.18 | $58.79 | 505300 |
| 2026-03-12 | -95.42 | $59.23 | 386600 |
| 2026-03-11 | -85.79 | $60.66 | 217000 |
| 2026-03-10 | -83.91 | $60.94 | 331339 |
| 2026-03-09 | -79.66 | $61.57 | 337223 |
| 2026-03-06 | -92.05 | $59.73 | 513249 |
| 2026-03-05 | -91.46 | $60.87 | 894057 |
| 2026-03-04 | -71.30 | $64.06 | 583138 |
| 2026-03-03 | -71.97 | $63.77 | 359650 |
| 2026-03-02 | -49.04 | $65.50 | 641100 |
| 2026-02-27 | -40.91 | $66.81 | 283300 |
| 2026-02-26 | -23.96 | $69.54 | 244319 |
| 2026-02-25 | -16.08 | $70.81 | 265362 |
| 2026-02-24 | -18.44 | $70.43 | 233200 |
| 2026-02-23 | -21.60 | $69.92 | 153134 |
| 2026-02-20 | -10.16 | $71.72 | 236603 |
| 2026-02-19 | -22.54 | $69.59 | 220440 |
| 2026-02-18 | -19.86 | $69.90 | 208533 |
| 2026-02-17 | -22.13 | $69.24 | 175400 |
| 2026-02-13 | -17.88 | $69.83 | 453700 |
| 2026-02-12 | -18.13 | $69.78 | 550007 |
| 2026-02-11 | -10.51 | $68.25 | 385446 |
| 2026-02-10 | -5.66 | $66.70 | 279800 |
| 2026-02-09 | -7.85 | $64.65 | 219900 |
| 2026-02-06 | -3.81 | $65.16 | 271013 |
| 2026-02-05 | -3.01 | $61.79 | 323700 |
| 2026-02-04 | -15.08 | $60.55 | 265626 |
| 2026-02-03 | -14.64 | $60.42 | 314300 |
| 2026-02-02 | -27.51 | $58.55 | 191522 |
| 2026-01-30 | -30.28 | $58.33 | 151600 |
| 2026-01-29 | -14.07 | $59.62 | 147127 |
| 2026-01-28 | -22.99 | $58.91 | 239900 |
| 2026-01-27 | 0.00 | $60.74 | 262300 |
| 2026-01-26 | -9.19 | $57.92 | 179911 |
| 2026-01-23 | -3.36 | $58.25 | 155576 |
| 2026-01-22 | -4.36 | $57.08 | 266700 |
| 2026-01-21 | -0.70 | $57.29 | 453754 |
| 2026-01-20 | -12.90 | $55.64 | 384709 |
| 2026-01-16 | -51.40 | $53.85 | 887020 |
| 2026-01-15 | -46.02 | $54.10 | 120600 |
| 2026-01-14 | -33.33 | $54.69 | 126400 |
| 2026-01-13 | -65.38 | $53.20 | 112832 |
| 2026-01-12 | -56.99 | $53.59 | 125445 |
| 2026-01-09 | -49.46 | $53.94 | 161449 |
| 2026-01-08 | -67.31 | $53.11 | 88319 |
| 2026-01-07 | -43.44 | $54.22 | 134609 |
| 2026-01-06 | -17.20 | $55.44 | 141000 |
| 2026-01-05 | -12.47 | $55.66 | 382400 |
| 2026-01-02 | -29.15 | $54.02 | 211412 |
| 2025-12-31 | -45.89 | $53.63 | 65736 |
| 2025-12-30 | -50.66 | $53.83 | 101000 |
| 2025-12-29 | -40.09 | $54.31 | 120450 |
| 2025-12-26 | -47.80 | $53.96 | 127201 |
| 2025-12-24 | -43.83 | $54.14 | 75145 |
| 2025-12-23 | -78.19 | $52.58 | 201718 |
| 2025-12-22 | -61.73 | $53.42 | 112020 |
| 2025-12-19 | -63.80 | $53.31 | 263521 |
| 2025-12-18 | -80.71 | $52.49 | 164900 |
| 2025-12-17 | -90.69 | $52.04 | 138000 |
| 2025-12-16 | -88.91 | $52.12 | 224003 |
| 2025-12-15 | -60.75 | $53.39 | 135200 |
| 2025-12-12 | -67.63 | $53.08 | 256200 |
| 2025-12-11 | -68.07 | $53.06 | 171800 |
| 2025-12-10 | -59.42 | $53.45 | 156200 |
| 2025-12-09 | -56.32 | $53.59 | 103800 |
| 2025-12-08 | -60.98 | $53.38 | 145409 |
| 2025-12-05 | -41.69 | $54.25 | 123100 |
| 2025-12-04 | -51.22 | $53.82 | 145300 |
| 2025-12-03 | -19.73 | $55.24 | 185909 |
| 2025-12-02 | 0.00 | $56.13 | 257816 |
| 2025-12-01 | -28.77 | $54.74 | 183536 |
| 2025-11-28 | -38.74 | $54.09 | 130200 |
| 2025-11-26 | -29.32 | $54.49 | 195402 |
| 2025-11-25 | -41.36 | $53.87 | 267900 |
| 2025-11-24 | -50.49 | $53.40 | 336909 |
| 2025-11-21 | -62.72 | $52.77 | 191124 |
| 2025-11-20 | -83.50 | $51.70 | 259300 |
| 2025-11-19 | -65.05 | $52.65 | 139324 |
| 2025-11-18 | -59.61 | $52.93 | 124180 |
| 2025-11-17 | -55.34 | $53.15 | 116500 |
| 2025-11-14 | -20.00 | $54.97 | 96211 |
| 2025-11-13 | -30.87 | $54.41 | 147349 |
| 2025-11-12 | -17.60 | $54.83 | 301308 |
| 2025-11-11 | -32.95 | $53.70 | 168100 |
| 2025-11-10 | -9.06 | $54.68 | 156314 |
| 2025-11-07 | -26.10 | $53.25 | 183200 |
| 2025-11-06 | -4.53 | $55.06 | 210848 |
| 2025-11-05 | -9.82 | $52.93 | 195533 |
| 2025-11-04 | -8.13 | $53.04 | 229584 |
| 2025-11-03 | -15.70 | $52.42 | 195600 |
| 2025-10-31 | -27.16 | $51.69 | 162600 |
| 2025-10-30 | -31.40 | $51.42 | 409923 |
| 2025-10-29 | -12.09 | $52.65 | 461333 |
| 2025-10-28 | -11.77 | $52.67 | 250500 |
| 2025-10-27 | -13.81 | $52.54 | 225087 |
| 2025-10-24 | -28.73 | $51.59 | 149600 |
| 2025-10-23 | -30.14 | $51.50 | 237621 |
| 2025-10-22 | -20.41 | $52.12 | 416556 |
| 2025-10-21 | -20.41 | $52.12 | 258300 |
| 2025-10-20 | -7.69 | $52.93 | 242334 |
| 2025-10-17 | -3.80 | $52.37 | 267538 |
| 2025-10-16 | -10.14 | $51.57 | 311397 |
| 2025-10-15 | -20.13 | $50.62 | 281918 |
| 2025-10-14 | -57.72 | $48.94 | 354000 |
| 2025-10-13 | -59.62 | $49.66 | 201821 |
| 2025-10-10 | -70.19 | $49.33 | 677700 |
| 2025-10-09 | -6.41 | $51.32 | 477884 |
| 2025-10-08 | -5.28 | $51.27 | 382902 |
| 2025-10-07 | -28.93 | $50.12 | 251533 |
| 2025-10-06 | -8.79 | $50.50 | 107400 |
| 2025-10-03 | -3.95 | $50.64 | 108534 |
| 2025-10-02 | -12.72 | $50.24 | 167700 |
| 2025-10-01 | -4.08 | $50.49 | 122244 |
| 2025-09-30 | -6.80 | $50.37 | 133500 |
| 2025-09-29 | -9.07 | $50.27 | 134042 |
| 2025-09-26 | -39.46 | $48.93 | 100600 |
| 2025-09-25 | -40.59 | $48.88 | 192541 |
| 2025-09-24 | -44.44 | $48.71 | 417700 |
| 2025-09-23 | -21.09 | $49.74 | 170642 |
| 2025-09-22 | -17.23 | $49.91 | 160246 |
| 2025-09-19 | -23.36 | $49.64 | 209300 |
| 2025-09-18 | -31.75 | $49.27 | 237049 |
| 2025-09-17 | -14.97 | $50.01 | 450700 |
| 2025-09-16 | -3.40 | $50.52 | 388329 |
| 2025-09-15 | -3.97 | $49.89 | 355900 |
| 2025-09-12 | -22.64 | $49.37 | 192526 |
| 2025-09-11 | -35.57 | $48.85 | 182400 |
| 2025-09-10 | -40.68 | $48.87 | 246425 |
| 2025-09-09 | -76.37 | $47.38 | 190705 |
| 2025-09-08 | -84.60 | $46.99 | 234236 |
| 2025-09-05 | -88.77 | $46.81 | 211300 |
| 2025-09-04 | -86.86 | $46.90 | 178709 |
| 2025-09-03 | -68.01 | $47.79 | 144312 |
| 2025-09-02 | -87.50 | $46.87 | 181600 |
| 2025-08-29 | -88.29 | $47.23 | 194500 |
| 2025-08-28 | -65.34 | $48.04 | 95600 |
| 2025-08-27 | -79.69 | $47.39 | 118100 |
| 2025-08-26 | -83.22 | $47.23 | 150300 |
| 2025-08-25 | -70.86 | $47.79 | 125005 |
| 2025-08-22 | -44.59 | $48.98 | 98820 |
| 2025-08-21 | -70.34 | $48.11 | 87732 |
| 2025-08-20 | -69.08 | $48.18 | 129118 |
| 2025-08-19 | -67.99 | $48.24 | 203230 |
| 2025-08-18 | -58.95 | $48.74 | 114316 |
| 2025-08-15 | -37.61 | $49.92 | 129900 |
| 2025-08-14 | -37.25 | $49.94 | 115600 |
| 2025-08-13 | -28.21 | $50.44 | 136049 |
| 2025-08-12 | -18.81 | $50.96 | 99000 |
| 2025-08-11 | -40.33 | $49.77 | 147800 |
| 2025-08-08 | -33.45 | $50.15 | 116536 |
| 2025-08-07 | -37.97 | $49.90 | 103052 |
| 2025-08-06 | -40.87 | $49.74 | 89132 |
| 2025-08-05 | -56.60 | $48.87 | 216800 |
| 2025-08-04 | -69.44 | $48.16 | 176922 |
| 2025-08-01 | -82.26 | $47.27 | 259817 |
| 2025-07-31 | -56.70 | $48.70 | 183400 |
| 2025-07-30 | -40.69 | $49.18 | 151938 |
| 2025-07-29 | -41.41 | $49.13 | 190300 |
| 2025-07-28 | -51.94 | $48.26 | 229685 |
| 2025-07-25 | -13.90 | $50.91 | 174500 |
| 2025-07-24 | -15.34 | $50.32 | 328632 |
| 2025-07-23 | -22.48 | $49.76 | 153302 |
| 2025-07-22 | -31.37 | $49.08 | 243841 |
| 2025-07-21 | -20.30 | $49.72 | 128544 |
| 2025-07-18 | -24.97 | $49.29 | 126500 |
| 2025-07-17 | -17.22 | $49.97 | 138400 |
| 2025-07-16 | -20.52 | $49.68 | 430920 |
| 2025-07-15 | -13.23 | $50.32 | 336200 |
| 2025-07-14 | -2.51 | $51.26 | 703200 |
| 2025-07-11 | -19.06 | $49.59 | 335315 |
| 2025-07-10 | -11.65 | $50.22 | 399917 |
| 2025-07-09 | -21.53 | $49.38 | 331431 |
| 2025-07-08 | -9.53 | $50.40 | 513392 |
| 2025-07-07 | -24.74 | $46.36 | 441828 |
| 2025-07-03 | -5.85 | $46.29 | 143613 |
| 2025-07-02 | -8.21 | $45.56 | 113600 |
| 2025-07-01 | -3.42 | $45.65 | 144600 |
| 2025-06-30 | -0.96 | $45.18 | 137046 |
| 2025-06-27 | -10.97 | $44.32 | 157800 |
| 2025-06-26 | -14.29 | $44.16 | 139500 |
| 2025-06-25 | -9.32 | $44.40 | 188109 |
| 2025-06-24 | -9.32 | $44.40 | 325648 |
| 2025-06-23 | -30.04 | $43.18 | 271245 |
| 2025-06-20 | -26.49 | $43.21 | 270838 |
| 2025-06-18 | -29.08 | $43.05 | 169400 |
| 2025-06-17 | -21.05 | $43.49 | 100000 |
| 2025-06-16 | -4.71 | $44.49 | 123818 |
| 2025-06-13 | -14.64 | $43.38 | 92719 |
| 2025-06-12 | -11.35 | $43.61 | 129200 |
| 2025-06-11 | -12.66 | $43.49 | 125538 |
| 2025-06-10 | -3.86 | $44.13 | 155130 |
| 2025-06-09 | -2.05 | $44.28 | 312545 |
| 2025-06-06 | -11.14 | $42.90 | 148400 |
| 2025-06-05 | -11.52 | $42.87 | 233049 |
| 2025-06-04 | -6.02 | $43.30 | 270600 |
| 2025-06-03 | -18.44 | $40.56 | 113900 |
| 2025-06-02 | -19.15 | $40.52 | 193200 |
| 2025-05-30 | -2.48 | $41.46 | 217408 |
| 2025-05-29 | -0.94 | $41.54 | 179624 |
| 2025-05-28 | -1.57 | $40.88 | 132836 |
| 2025-05-27 | -0.35 | $40.95 | 168447 |
| 2025-05-23 | -0.54 | $39.90 | 236600 |
| 2025-05-22 | -11.26 | $38.92 | 203400 |
| 2025-05-21 | -13.43 | $38.80 | 266793 |
| 2025-05-20 | -5.23 | $38.51 | 118500 |
| 2025-05-19 | -0.71 | $38.07 | 244542 |
| 2025-05-16 | -8.52 | $37.27 | 116422 |
| 2025-05-15 | -1.85 | $37.34 | 104503 |
| 2025-05-14 | -3.16 | $37.07 | 214000 |
| 2025-05-13 | -7.16 | $36.72 | 166200 |
| 2025-05-12 | -5.23 | $36.75 | 179616 |
| 2025-05-09 | -14.26 | $36.20 | 95500 |
| 2025-05-08 | -14.04 | $36.02 | 153322 |
| 2025-05-07 | -8.39 | $36.33 | 168700 |
| 2025-05-06 | -4.37 | $36.64 | 107453 |
| 2025-05-05 | -2.31 | $36.81 | 128200 |
| 2025-05-02 | -1.49 | $36.69 | 185600 |
| 2025-05-01 | -9.46 | $35.46 | 265639 |
| 2025-04-30 | -1.10 | $35.98 | 188831 |
| 2025-04-29 | -1.92 | $35.40 | 147737 |
| 2025-04-28 | -4.33 | $34.73 | 161200 |
| 2025-04-25 | -5.77 | $34.64 | 213300 |
| 2025-04-24 | -3.00 | $34.59 | 154700 |
| 2025-04-23 | -2.50 | $34.62 | 135700 |
| 2025-04-22 | -0.35 | $34.42 | 145041 |
| 2025-04-21 | -4.25 | $33.94 | 298000 |
| 2025-04-17 | -8.38 | $33.35 | 180100 |
| 2025-04-16 | -4.19 | $33.56 | 200700 |
| 2025-04-15 | -7.28 | $33.22 | 211000 |
| 2025-04-14 | -23.28 | $32.45 | 270000 |
| 2025-04-11 | -23.08 | $32.46 | 256500 |
| 2025-04-10 | -59.04 | $30.73 | 272800 |
| 2025-04-09 | -44.70 | $31.42 | 369915 |
| 2025-04-08 | -94.18 | $29.04 | 417600 |
| 2025-04-07 | -79.55 | $30.73 | 394400 |
| 2025-04-04 | -85.53 | $30.85 | 365300 |
| 2025-04-03 | -57.76 | $31.97 | 206344 |
| 2025-04-02 | -10.83 | $33.27 | 196710 |
| 2025-04-01 | -36.46 | $32.56 | 183800 |
| 2025-03-31 | -53.79 | $32.08 | 300032 |
| 2025-03-28 | -61.37 | $31.87 | 211327 |
| 2025-03-27 | -28.52 | $32.78 | 168310 |
| 2025-03-26 | -23.47 | $32.92 | 170016 |
| 2025-03-25 | -6.67 | $33.46 | 156100 |
| 2025-03-24 | -11.58 | $33.32 | 205116 |
| 2025-03-21 | -37.54 | $32.58 | 201509 |
| 2025-03-20 | -47.35 | $32.49 | 186700 |
| 2025-03-19 | -42.12 | $32.82 | 353900 |
| 2025-03-18 | -55.87 | $32.34 | 247131 |
| 2025-03-17 | -49.86 | $32.59 | 195847 |
| 2025-03-14 | -67.79 | $31.95 | 211338 |
| 2025-03-13 | -76.75 | $31.63 | 155800 |
| 2025-03-12 | -82.91 | $31.41 | 236800 |
| 2025-03-11 | -93.28 | $31.04 | 373835 |
| 2025-03-10 | -91.14 | $31.29 | 373406 |
| 2025-03-07 | -77.71 | $31.76 | 509443 |
| 2025-03-06 | -68.41 | $32.19 | 289500 |
| 2025-03-05 | -82.54 | $31.75 | 586620 |
| 2025-03-04 | -89.75 | $31.80 | 369145 |
| 2025-03-03 | -95.71 | $31.82 | 368800 |
| 2025-02-28 | -93.11 | $31.95 | 260200 |
| 2025-02-27 | -89.49 | $32.88 | 628900 |
| 2025-02-26 | -71.92 | $33.44 | 265800 |
| 2025-02-25 | -90.22 | $32.86 | 353600 |
| 2025-02-24 | -94.38 | $33.20 | 360000 |
| 2025-02-21 | -88.43 | $33.63 | 595515 |
| 2025-02-20 | -68.22 | $34.16 | 558812 |
| 2025-02-19 | -78.39 | $33.92 | 365400 |
| 2025-02-18 | -60.59 | $34.34 | 771100 |
| 2025-02-14 | -81.36 | $33.85 | 649830 |
| 2025-02-13 | -73.31 | $34.04 | 331441 |
| 2025-02-12 | -80.97 | $33.94 | 247629 |
| 2025-02-11 | -74.88 | $34.16 | 144100 |
| 2025-02-10 | -65.58 | $34.36 | 218607 |
| 2025-02-07 | -88.41 | $33.71 | 144146 |
| 2025-02-06 | -51.49 | $34.56 | 150717 |
| 2025-02-05 | -25.11 | $35.18 | 135200 |
| 2025-02-04 | -19.15 | $35.32 | 101600 |
| 2025-02-03 | -45.26 | $34.48 | 187427 |
| 2025-01-31 | -22.94 | $35.02 | 199127 |
| 2025-01-30 | -7.95 | $35.51 | 137543 |
| 2025-01-29 | -14.07 | $35.31 | 107031 |
| 2025-01-28 | -12.23 | $35.37 | 181000 |
| 2025-01-27 | -16.82 | $35.22 | 254536 |
| 2025-01-24 | -18.65 | $35.16 | 152219 |
| 2025-01-23 | -6.89 | $35.34 | 139344 |
| 2025-01-22 | -10.82 | $35.22 | 246132 |
| 2025-01-21 | -1.97 | $35.49 | 212623 |
| 2025-01-17 | -31.54 | $34.54 | 279900 |
| 2025-01-16 | -19.46 | $34.90 | 313506 |
| 2025-01-15 | -5.37 | $35.32 | 118936 |
| 2025-01-14 | -30.29 | $34.41 | 272795 |
| 2025-01-13 | -39.46 | $34.51 | 163010 |
| 2025-01-10 | -68.27 | $33.62 | 210000 |
| 2025-01-08 | -66.57 | $33.68 | 141600 |
| 2025-01-07 | -67.42 | $33.65 | 156922 |
| 2025-01-06 | -71.46 | $33.67 | 116200 |
| 2025-01-03 | -80.98 | $33.28 | 137100 |
| 2025-01-02 | -96.33 | $32.71 | 222749 |
| 2024-12-31 | -95.28 | $32.88 | 143500 |
| 2024-12-30 | -95.47 | $32.87 | 179254 |
| 2024-12-27 | -96.83 | $33.18 | 241403 |
| 2024-12-26 | -94.68 | $33.66 | 183830 |
| 2024-12-24 | -86.27 | $34.26 | 62910 |
| 2024-12-23 | -88.25 | $34.12 | 149900 |
| 2024-12-20 | -92.17 | $33.84 | 290300 |
| 2024-12-19 | -99.26 | $33.73 | 235124 |
| 2024-12-18 | -99.08 | $33.97 | 316044 |
| 2024-12-17 | -96.47 | $34.14 | 253333 |
| 2024-12-16 | -99.49 | $34.62 | 193549 |
| 2024-12-13 | -95.32 | $34.93 | 260700 |
| 2024-12-12 | -95.81 | $35.40 | 186100 |
| 2024-12-11 | -86.67 | $35.88 | 198122 |
| 2024-12-10 | -98.67 | $35.25 | 222400 |
| 2024-12-09 | -94.96 | $35.69 | 142600 |
| 2024-12-06 | -86.75 | $36.16 | 200124 |
| 2024-12-05 | -96.46 | $35.64 | 282906 |
| 2024-12-04 | -79.71 | $38.03 | 214635 |
| 2024-12-03 | -64.20 | $38.68 | 349324 |
| 2024-12-02 | -75.38 | $38.86 | 162325 |
| 2024-11-29 | -83.78 | $38.58 | 147200 |
| 2024-11-27 | -28.03 | $40.26 | 228736 |
| 2024-11-26 | -52.02 | $39.31 | 181439 |
| 2024-11-25 | -33.59 | $40.04 | 84822 |
| 2024-11-22 | -40.91 | $39.75 | 84800 |
| 2024-11-21 | -54.27 | $39.66 | 59319 |
| 2024-11-20 | -55.89 | $39.58 | 129900 |
| 2024-11-19 | -76.42 | $38.57 | 118100 |
| 2024-11-18 | -84.35 | $38.18 | 171300 |
| 2024-11-15 | -83.74 | $38.21 | 170311 |
| 2024-11-14 | -53.66 | $39.69 | 165947 |
| 2024-11-13 | -55.89 | $39.58 | 95241 |
| 2024-11-12 | -59.96 | $39.38 | 71300 |
| 2024-11-11 | -47.59 | $40.24 | 62835 |
| 2024-11-08 | -46.05 | $40.55 | 105105 |
| 2024-11-07 | -33.33 | $41.29 | 132740 |
| 2024-11-06 | -55.84 | $39.98 | 396248 |
| 2024-11-05 | -61.34 | $39.66 | 54600 |
| 2024-11-04 | -68.56 | $39.24 | 99508 |
| 2024-11-01 | -70.96 | $39.10 | 118206 |
| 2024-10-31 | -92.96 | $37.82 | 270903 |
| 2024-10-30 | -100.00 | $39.33 | 156300 |
| 2024-10-29 | -82.87 | $40.86 | 177600 |
| 2024-10-28 | -96.50 | $40.47 | 103700 |
| 2024-10-25 | -67.25 | $41.32 | 143644 |
| 2024-10-24 | -89.54 | $40.82 | 61000 |
| 2024-10-23 | -88.89 | $40.89 | 67421 |
| 2024-10-22 | -88.79 | $40.85 | 81449 |
| 2024-10-21 | -98.24 | $40.42 | 103230 |
| 2024-10-18 | -74.29 | $41.51 | 87816 |
| 2024-10-17 | -73.19 | $41.56 | 171826 |
| 2024-10-16 | -67.25 | $41.83 | 110447 |
| 2024-10-15 | -66.37 | $41.87 | 117036 |
| 2024-10-14 | -37.14 | $43.20 | 148713 |
| 2024-10-11 | -50.33 | $42.60 | 574300 |
| 2024-10-10 | -61.76 | $42.08 | 118411 |
| 2024-10-09 | -67.90 | $41.59 | 202711 |
| 2024-10-08 | -60.14 | $41.51 | 207839 |
| 2024-10-07 | -61.57 | $41.43 | 109832 |
| 2024-10-04 | -62.99 | $41.35 | 108200 |
| 2024-10-03 | -57.65 | $41.65 | 41314 |
| 2024-10-02 | -46.80 | $42.26 | 93848 |
| 2024-10-01 | -56.58 | $41.71 | 122821 |
| 2024-09-30 | -44.84 | $42.37 | 110900 |
| 2024-09-27 | -23.49 | $43.57 | 208300 |
| 2024-09-26 | -1.96 | $44.78 | 319800 |
| 2024-09-25 | -65.00 | $40.74 | 480400 |
| 2024-09-24 | -40.96 | $42.73 | 99300 |
| 2024-09-23 | -56.64 | $42.21 | 128300 |
| 2024-09-20 | -61.36 | $41.89 | 257746 |
| 2024-09-19 | -38.79 | $43.42 | 70244 |
| 2024-09-18 | -50.59 | $42.62 | 83300 |
| 2024-09-17 | -50.30 | $42.64 | 56700 |
| 2024-09-16 | -47.35 | $42.84 | 86441 |
| 2024-09-13 | -56.64 | $42.21 | 87133 |
| 2024-09-12 | -81.56 | $40.52 | 119200 |
| 2024-09-11 | -85.69 | $40.24 | 166200 |
| 2024-09-10 | -74.03 | $41.86 | 83900 |
| 2024-09-09 | -55.21 | $42.29 | 74344 |
| 2024-09-06 | -59.47 | $42.00 | 167900 |
| 2024-09-05 | -53.16 | $42.43 | 99402 |
| 2024-09-04 | -56.28 | $41.97 | 69600 |
| 2024-09-03 | -51.28 | $42.03 | 80500 |
| 2024-08-30 | -45.92 | $42.45 | 129600 |
| 2024-08-29 | -35.97 | $43.23 | 117700 |
| 2024-08-28 | -36.61 | $43.18 | 125239 |
| 2024-08-27 | -14.03 | $44.95 | 71300 |
| 2024-08-26 | -4.34 | $45.71 | 68000 |
| 2024-08-23 | -0.81 | $45.52 | 135600 |
| 2024-08-22 | -10.05 | $43.49 | 72500 |
| 2024-08-21 | -3.24 | $43.89 | 190522 |
| 2024-08-20 | -2.97 | $43.76 | 94100 |
| 2024-08-19 | -11.89 | $43.25 | 96600 |
| 2024-08-16 | -44.93 | $41.36 | 146223 |
| 2024-08-15 | -42.86 | $41.23 | 170335 |
| 2024-08-14 | -48.25 | $40.89 | 294442 |
| 2024-08-13 | -44.44 | $41.13 | 95500 |
| 2024-08-12 | -72.86 | $39.34 | 69100 |
| 2024-08-09 | -60.44 | $39.82 | 105000 |
| 2024-08-08 | -58.09 | $39.98 | 90400 |
| 2024-08-07 | -75.29 | $38.81 | 120200 |
| 2024-08-06 | -69.28 | $39.15 | 122439 |
| 2024-08-05 | -63.77 | $39.53 | 120748 |
| 2024-08-02 | -43.04 | $40.96 | 93200 |
| 2024-08-01 | -11.01 | $43.17 | 153806 |
| 2024-07-31 | -4.84 | $43.33 | 95900 |
| 2024-07-30 | -6.06 | $42.90 | 113900 |
| 2024-07-29 | -1.03 | $43.28 | 174200 |
| 2024-07-26 | -0.95 | $41.90 | 132512 |
| 2024-07-25 | -15.11 | $38.81 | 129601 |
| 2024-07-24 | -19.37 | $38.54 | 93106 |
| 2024-07-23 | -4.25 | $39.33 | 61439 |
| 2024-07-22 | -4.78 | $39.30 | 91900 |
| 2024-07-19 | -22.04 | $37.67 | 76229 |
| 2024-07-18 | -16.22 | $37.95 | 101900 |
| 2024-07-17 | -5.74 | $38.36 | 127541 |
| 2024-07-16 | -7.66 | $38.09 | 107919 |
| 2024-07-15 | -26.05 | $37.13 | 63029 |
| 2024-07-12 | -16.09 | $37.65 | 122342 |
| 2024-07-11 | -14.18 | $37.75 | 77604 |
| 2024-07-10 | -25.29 | $37.17 | 143700 |
| 2024-07-09 | -24.71 | $37.20 | 143000 |
| 2024-07-08 | -16.67 | $37.62 | 102111 |
| 2024-07-05 | -3.45 | $38.31 | 157738 |
| 2024-07-03 | -2.96 | $37.18 | 124900 |
| 2024-07-02 | -0.97 | $36.08 | 105604 |
| 2024-07-01 | -35.25 | $34.61 | 70000 |
| 2024-06-28 | -27.05 | $34.81 | 87200 |
| 2024-06-27 | -49.18 | $34.27 | 110201 |
| 2024-06-26 | -54.51 | $34.14 | 131209 |
| 2024-06-25 | -51.64 | $34.21 | 100200 |
| 2024-06-24 | -30.33 | $34.73 | 126245 |
| 2024-06-21 | -63.11 | $33.93 | 128748 |
| 2024-06-20 | -42.62 | $34.43 | 129740 |
| 2024-06-18 | -82.26 | $33.58 | 103700 |
| 2024-06-17 | -74.32 | $33.88 | 76300 |
| 2024-06-14 | -70.69 | $34.00 | 78200 |
| 2024-06-13 | -66.47 | $34.14 | 138800 |
| 2024-06-12 | -34.44 | $35.20 | 112600 |
| 2024-06-11 | -84.59 | $33.54 | 80200 |
| 2024-06-10 | -72.21 | $33.95 | 112933 |
| 2024-06-07 | -69.49 | $34.04 | 100044 |
| 2024-06-06 | -82.78 | $33.60 | 60900 |
| 2024-06-05 | -81.87 | $33.63 | 67049 |
| 2024-06-04 | -94.56 | $33.21 | 98000 |
| 2024-06-03 | -76.54 | $34.35 | 80638 |
| 2024-05-31 | -74.62 | $34.40 | 94600 |
| 2024-05-30 | -76.95 | $33.97 | 115828 |
| 2024-05-29 | -83.44 | $33.77 | 79809 |
| 2024-05-28 | -65.58 | $34.32 | 108500 |
| 2024-05-24 | -43.51 | $35.00 | 83435 |
| 2024-05-23 | -57.14 | $34.58 | 126542 |
| 2024-05-22 | -26.19 | $35.07 | 82138 |
| 2024-05-21 | -4.52 | $36.12 | 128800 |
| 2024-05-20 | -4.72 | $36.11 | 149900 |
| 2024-05-17 | -6.19 | $35.56 | 48526 |
| 2024-05-16 | -3.12 | $35.66 | 41848 |
| 2024-05-15 | -1.79 | $35.64 | 77300 |
| 2024-05-14 | -0.34 | $35.20 | 51606 |
| 2024-05-13 | -2.68 | $35.06 | 53316 |
| 2024-05-10 | -3.85 | $34.99 | 90500 |
| 2024-05-09 | -8.72 | $34.38 | 99300 |
| 2024-05-08 | -1.25 | $34.80 | 66035 |
| 2024-05-07 | -16.73 | $33.93 | 84900 |
| 2024-05-06 | -0.18 | $34.86 | 55136 |
| 2024-05-03 | -2.23 | $34.50 | 74639 |
| 2024-05-02 | -14.81 | $33.62 | 77935 |
| 2024-05-01 | -12.87 | $33.72 | 43626 |
| 2024-04-30 | -12.28 | $33.75 | 84942 |
| 2024-04-29 | -1.95 | $34.28 | 98100 |
| 2024-04-26 | -6.30 | $34.16 | 139217 |
| 2024-04-25 | -58.53 | $31.85 | 95000 |
| 2024-04-24 | -62.20 | $31.62 | 151716 |
| 2024-04-23 | -56.26 | $32.43 | 240100 |
| 2024-04-22 | -66.02 | $32.22 | 164144 |
| 2024-04-19 | -85.81 | $30.49 | 59007 |
| 2024-04-18 | -88.42 | $30.30 | 121636 |
| 2024-04-17 | -99.12 | $29.33 | 101600 |
| 2024-04-16 | -98.11 | $29.48 | 145717 |
| 2024-04-15 | -99.76 | $29.98 | 89479 |
| 2024-04-12 | -99.52 | $30.00 | 179527 |
| 2024-04-11 | -95.14 | $31.80 | 240712 |
| 2024-04-10 | -98.00 | $31.80 | 440300 |
| 2024-04-09 | -91.26 | $32.80 | 277900 |
| 2024-04-08 | -85.18 | $33.19 | 162800 |
| 2024-04-05 | -88.14 | $33.00 | 105149 |
| 2024-04-04 | -88.14 | $33.00 | 152800 |
| 2024-04-03 | -91.42 | $32.79 | 142215 |
| 2024-04-02 | -96.36 | $33.35 | 116917 |
| 2024-04-01 | -92.95 | $33.64 | 158027 |
| 2024-03-28 | -51.30 | $35.49 | 197113 |
| 2024-03-27 | -51.50 | $35.39 | 361538 |
| 2024-03-26 | -35.41 | $36.21 | 244200 |
| 2024-03-25 | -9.73 | $37.94 | 84400 |
| 2024-03-22 | -15.71 | $37.47 | 96646 |
| 2024-03-21 | -13.72 | $37.62 | 231508 |
| 2024-03-20 | -19.97 | $37.15 | 87352 |
| 2024-03-19 | -31.29 | $36.30 | 145922 |
| 2024-03-18 | -25.17 | $36.76 | 152204 |
| 2024-03-15 | -16.91 | $37.38 | 166920 |
| 2024-03-14 | -12.12 | $37.74 | 176500 |
| 2024-03-13 | -1.96 | $36.14 | 108907 |
| 2024-03-12 | -11.32 | $34.90 | 86500 |
| 2024-03-11 | -8.25 | $35.03 | 58745 |
| 2024-03-08 | -6.84 | $35.09 | 111700 |
| 2024-03-07 | 0.00 | $34.81 | 98502 |
| 2024-03-06 | -4.35 | $34.00 | 184900 |
| 2024-03-05 | -10.34 | $33.48 | 124900 |
| 2024-03-04 | -6.13 | $33.59 | 81418 |
| 2024-03-01 | -48.24 | $32.61 | 124700 |
| 2024-02-29 | -49.30 | $32.58 | 89344 |
| 2024-02-28 | -57.23 | $32.00 | 78900 |
| 2024-02-27 | -64.12 | $31.55 | 54900 |
| 2024-02-26 | -74.67 | $31.15 | 95300 |
| 2024-02-23 | -31.55 | $32.68 | 52046 |
| 2024-02-22 | -39.43 | $32.19 | 78639 |
| 2024-02-21 | -33.26 | $32.47 | 61200 |
| 2024-02-20 | -29.03 | $32.52 | 137339 |
| 2024-02-16 | -11.77 | $33.25 | 65400 |
| 2024-02-15 | -20.09 | $32.69 | 110441 |
| 2024-02-14 | -13.64 | $33.07 | 70000 |
| 2024-02-13 | -18.14 | $32.73 | 102010 |
| 2024-02-12 | -7.55 | $33.46 | 94530 |
| 2024-02-09 | -12.05 | $33.15 | 64000 |
| 2024-02-08 | -15.09 | $32.94 | 118800 |
| 2024-02-07 | -23.66 | $32.35 | 92300 |
| 2024-02-06 | -30.91 | $31.85 | 178604 |
| 2024-02-05 | -22.35 | $32.44 | 282300 |
| 2024-02-02 | -1.89 | $33.85 | 299600 |
| 2024-02-01 | -0.19 | $32.41 | 407900 |
| 2024-01-31 | -8.40 | $30.69 | 238393 |
| 2024-01-30 | -4.64 | $30.38 | 145800 |
| 2024-01-29 | -9.23 | $30.53 | 101100 |
| 2024-01-26 | -28.04 | $29.99 | 90000 |
| 2024-01-25 | -37.97 | $29.59 | 89200 |
| 2024-01-24 | -29.78 | $29.92 | 221430 |
| 2024-01-23 | -52.36 | $29.01 | 172942 |
| 2024-01-22 | -78.66 | $27.95 | 128531 |
| 2024-01-19 | -80.65 | $27.87 | 107100 |
| 2024-01-18 | -90.07 | $27.49 | 133949 |
| 2024-01-17 | -96.53 | $27.23 | 145300 |
| 2024-01-16 | -93.24 | $27.67 | 253439 |
| 2024-01-12 | -95.72 | $27.99 | 74314 |
| 2024-01-11 | -79.20 | $28.53 | 127442 |
| 2024-01-10 | -96.02 | $27.98 | 79900 |
| 2024-01-09 | -87.72 | $28.19 | 222039 |
| 2024-01-08 | -79.04 | $28.48 | 135600 |
| 2024-01-05 | -84.46 | $28.24 | 191331 |
| 2024-01-04 | -76.25 | $28.52 | 126400 |
| 2024-01-03 | -58.36 | $29.13 | 173000 |
| 2024-01-02 | -34.02 | $29.96 | 132788 |
| 2023-12-29 | -9.97 | $30.78 | 60400 |
| 2023-12-28 | 0.00 | $31.12 | 109600 |
| 2023-12-27 | -3.80 | $30.24 | 51500 |
| 2023-12-26 | -3.04 | $30.26 | 52200 |
| 2023-12-22 | -1.90 | $30.29 | 79010 |
| 2023-12-21 | -7.75 | $30.09 | 131205 |
| 2023-12-20 | -17.05 | $29.85 | 92600 |
| 2023-12-19 | -7.31 | $29.74 | 101200 |
| 2023-12-18 | -2.63 | $29.56 | 435937 |
| 2023-12-15 | -13.23 | $29.35 | 169800 |
| 2023-12-14 | -10.00 | $29.33 | 142500 |
| 2023-12-13 | -5.93 | $28.82 | 121124 |
| 2023-12-12 | -35.10 | $28.04 | 128627 |
| 2023-12-11 | -31.67 | $27.87 | 161200 |
| 2023-12-08 | -24.43 | $28.03 | 95800 |
| 2023-12-07 | -27.90 | $27.92 | 136015 |
| 2023-12-06 | -23.18 | $28.03 | 105501 |
| 2023-12-05 | -26.61 | $27.95 | 73800 |
| 2023-12-04 | -26.61 | $27.95 | 94000 |
| 2023-12-01 | -8.15 | $28.38 | 85201 |
| 2023-11-30 | -6.03 | $28.40 | 65700 |
| 2023-11-29 | -10.42 | $28.25 | 82100 |
| 2023-11-28 | -1.55 | $28.52 | 116300 |
| 2023-11-27 | -10.18 | $28.09 | 86219 |
| 2023-11-24 | -6.89 | $28.20 | 40806 |
| 2023-11-22 | -5.69 | $28.24 | 58911 |
| 2023-11-21 | -5.99 | $28.23 | 97700 |
| 2023-11-20 | -3.87 | $28.07 | 93018 |
| 2023-11-17 | -4.07 | $27.92 | 99135 |
| 2023-11-16 | -6.10 | $27.86 | 128000 |
| 2023-11-15 | -6.38 | $27.73 | 88900 |
| 2023-11-14 | -2.33 | $27.61 | 184300 |
| 2023-11-13 | -50.00 | $26.38 | 209717 |
| 2023-11-10 | -37.21 | $26.71 | 96041 |
| 2023-11-09 | -55.04 | $26.25 | 120703 |
| 2023-11-08 | -50.39 | $26.37 | 115300 |
| 2023-11-07 | -37.21 | $26.71 | 86740 |
| 2023-11-06 | -12.79 | $27.34 | 129813 |
| 2023-11-03 | -4.71 | $26.91 | 109500 |
| 2023-11-02 | -41.48 | $26.12 | 250400 |
| 2023-11-01 | -71.02 | $25.60 | 301206 |
| 2023-10-31 | -77.27 | $25.49 | 211800 |
| 2023-10-30 | -88.64 | $25.29 | 123512 |
| 2023-10-27 | -98.85 | $25.13 | 121100 |
| 2023-10-26 | -60.37 | $25.86 | 97111 |
| 2023-10-25 | -52.44 | $25.99 | 86300 |
| 2023-10-24 | -53.05 | $25.98 | 86700 |
| 2023-10-23 | -60.37 | $25.86 | 99509 |
| 2023-10-20 | -55.65 | $26.31 | 116014 |
| 2023-10-19 | -60.20 | $26.38 | 83200 |
| 2023-10-18 | -53.06 | $26.59 | 125700 |
| 2023-10-17 | -72.78 | $26.16 | 130947 |
| 2023-10-16 | -64.76 | $26.44 | 82328 |
| 2023-10-13 | -75.36 | $26.07 | 95600 |
| 2023-10-12 | -72.21 | $26.18 | 169900 |
| 2023-10-11 | -61.32 | $26.56 | 100700 |
| 2023-10-10 | -56.73 | $26.72 | 81434 |
| 2023-10-09 | -65.04 | $26.43 | 77726 |
| 2023-10-06 | -63.32 | $26.49 | 135800 |
| 2023-10-05 | -91.69 | $25.50 | 144022 |
| 2023-10-04 | -93.10 | $25.73 | 180800 |
| 2023-10-03 | -99.35 | $25.66 | 176800 |
| 2023-10-02 | -98.89 | $26.02 | 117911 |
| 2023-09-29 | -86.67 | $26.49 | 104937 |
| 2023-09-28 | -85.88 | $26.51 | 96000 |
| 2023-09-27 | -91.76 | $26.36 | 122522 |
| 2023-09-26 | -96.79 | $26.29 | 171600 |
| 2023-09-25 | -54.59 | $27.57 | 141526 |
| 2023-09-22 | -36.89 | $27.87 | 161202 |
| 2023-09-21 | -40.53 | $27.78 | 129939 |
| 2023-09-20 | -12.85 | $28.38 | 62500 |
| 2023-09-19 | -11.67 | $28.27 | 102407 |
| 2023-09-18 | -3.89 | $28.47 | 73100 |
| 2023-09-15 | -2.95 | $28.49 | 98542 |
| 2023-09-14 | -4.93 | $27.79 | 119637 |
| 2023-09-13 | -4.50 | $27.75 | 145915 |
| 2023-09-12 | -16.83 | $27.31 | 65236 |
| 2023-09-11 | -1.98 | $27.61 | 118300 |
| 2023-09-08 | -27.61 | $26.81 | 180615 |
| 2023-09-07 | -38.65 | $26.63 | 106630 |
| 2023-09-06 | -33.13 | $26.72 | 79800 |
| 2023-09-05 | -35.58 | $26.68 | 88700 |
| 2023-09-01 | -26.56 | $27.04 | 72231 |
| 2023-08-31 | -33.85 | $26.90 | 95800 |
| 2023-08-30 | -33.85 | $26.90 | 79300 |
| 2023-08-29 | -16.15 | $27.24 | 69300 |
| 2023-08-28 | -42.08 | $27.02 | 69200 |
| 2023-08-25 | -53.75 | $26.74 | 97600 |
| 2023-08-24 | -66.25 | $26.44 | 97100 |
| 2023-08-23 | -60.83 | $26.57 | 74134 |
| 2023-08-22 | -83.75 | $26.02 | 92800 |
| 2023-08-21 | -74.58 | $26.24 | 85200 |
| 2023-08-18 | -84.17 | $26.01 | 104437 |
| 2023-08-17 | -87.08 | $25.94 | 144800 |
| 2023-08-16 | -100.00 | $25.63 | 126900 |
| 2023-08-15 | -97.27 | $25.89 | 97934 |
| 2023-08-14 | -83.18 | $26.20 | 111400 |
| 2023-08-11 | -79.09 | $26.29 | 149400 |
| 2023-08-10 | -60.45 | $26.70 | 218900 |
| 2023-08-09 | -53.64 | $26.85 | 105510 |
| 2023-08-08 | -40.45 | $27.14 | 92500 |
| 2023-08-07 | -23.85 | $27.46 | 101630 |
| 2023-08-04 | -35.66 | $27.01 | 116643 |
| 2023-08-03 | -35.25 | $26.99 | 104842 |
| 2023-08-02 | -25.00 | $27.27 | 119422 |
| 2023-08-01 | -3.95 | $27.91 | 105600 |
| 2023-07-31 | -5.42 | $27.61 | 105700 |
| 2023-07-28 | -5.05 | $27.62 | 75900 |
| 2023-07-27 | -10.11 | $27.48 | 143835 |
| 2023-07-26 | -28.17 | $26.52 | 207622 |
| 2023-07-25 | -57.75 | $25.89 | 138700 |
| 2023-07-24 | -40.85 | $26.25 | 139441 |
| 2023-07-21 | -34.27 | $26.39 | 159047 |
| 2023-07-20 | -25.82 | $26.57 | 224400 |
| 2023-07-19 | -21.13 | $26.67 | 177605 |
| 2023-07-18 | -9.86 | $26.91 | 150800 |
| 2023-07-17 | -14.63 | $27.09 | 86316 |
| 2023-07-14 | -28.85 | $26.84 | 145000 |
| 2023-07-13 | -38.08 | $26.60 | 133500 |
| 2023-07-12 | -47.84 | $26.44 | 97900 |
| 2023-07-11 | -68.71 | $25.86 | 148200 |
| 2023-07-10 | -91.90 | $25.22 | 163600 |
| 2023-07-07 | -82.04 | $25.50 | 276638 |
| 2023-07-06 | -95.07 | $25.13 | 103500 |
| 2023-07-05 | -88.58 | $25.89 | 146200 |
| 2023-07-03 | -51.60 | $26.70 | 88309 |
| 2023-06-30 | -80.82 | $26.06 | 77429 |
| 2023-06-29 | -90.41 | $25.85 | 112744 |
| 2023-06-28 | -82.78 | $26.34 | 81400 |
| 2023-06-27 | -56.67 | $26.81 | 111739 |
| 2023-06-26 | -67.22 | $26.62 | 90900 |
| 2023-06-23 | -98.89 | $26.05 | 79105 |
| 2023-06-22 | -78.95 | $26.48 | 128000 |
| 2023-06-21 | -81.87 | $26.43 | 112400 |
| 2023-06-20 | -65.50 | $26.71 | 125939 |
| 2023-06-16 | -29.24 | $27.33 | 96400 |
| 2023-06-15 | -16.13 | $27.53 | 72118 |
| 2023-06-14 | -20.62 | $27.43 | 92027 |
| 2023-06-13 | -9.68 | $27.62 | 103400 |
| 2023-06-12 | -17.05 | $27.46 | 106400 |
| 2023-06-09 | -4.15 | $27.74 | 73300 |
| 2023-06-08 | -5.95 | $27.40 | 120039 |
| 2023-06-07 | -21.08 | $27.12 | 209100 |
| 2023-06-06 | -2.70 | $27.46 | 142100 |
| 2023-06-05 | -20.36 | $26.99 | 117065 |
| 2023-06-02 | -0.60 | $27.32 | 103717 |
| 2023-06-01 | -43.75 | $26.56 | 97200 |
| 2023-05-31 | -63.13 | $26.25 | 125005 |
| 2023-05-30 | -41.25 | $26.60 | 135309 |
| 2023-05-26 | -58.13 | $26.33 | 76300 |
| 2023-05-25 | -64.38 | $26.23 | 116700 |
| 2023-05-24 | -47.50 | $26.50 | 90600 |
| 2023-05-23 | -46.25 | $26.52 | 91900 |
| 2023-05-22 | -26.25 | $26.84 | 87700 |
| 2023-05-19 | -53.75 | $26.40 | 81232 |
| 2023-05-18 | -67.50 | $26.18 | 98900 |
| 2023-05-17 | -66.25 | $26.20 | 153102 |
| 2023-05-16 | -98.13 | $25.69 | 134900 |
| 2023-05-15 | -64.43 | $26.30 | 162647 |
| 2023-05-12 | -95.97 | $25.83 | 99900 |
| 2023-05-11 | -54.43 | $26.51 | 108438 |
| 2023-05-10 | -63.29 | $26.37 | 109500 |
| 2023-05-09 | -36.08 | $26.80 | 104213 |
| 2023-05-08 | -24.05 | $26.99 | 108900 |
| 2023-05-05 | -27.22 | $26.94 | 172042 |
| 2023-05-04 | -72.15 | $26.23 | 119600 |
| 2023-05-03 | -87.34 | $25.99 | 255015 |
| 2023-05-02 | -80.38 | $26.10 | 191400 |
| 2023-05-01 | -91.14 | $25.93 | 119709 |
| 2023-04-28 | -70.25 | $26.26 | 126000 |
| 2023-04-27 | -63.92 | $26.36 | 125600 |
| 2023-04-26 | -87.28 | $26.22 | 155000 |
| 2023-04-25 | -87.28 | $26.22 | 140810 |
| 2023-04-24 | -67.63 | $26.56 | 74500 |
| 2023-04-21 | -51.30 | $26.74 | 68100 |
| 2023-04-20 | -37.82 | $27.00 | 111000 |
| 2023-04-19 | -46.11 | $26.84 | 89710 |
| 2023-04-18 | -46.63 | $26.83 | 107000 |
| 2023-04-17 | -40.93 | $26.94 | 187253 |
| 2023-04-14 | -28.97 | $27.11 | 208700 |
| 2023-04-13 | -36.92 | $26.94 | 132919 |
| 2023-04-12 | -74.30 | $26.14 | 188824 |
| 2023-04-11 | -64.02 | $26.36 | 208300 |
| 2023-04-10 | -69.16 | $26.25 | 86600 |
| 2023-04-06 | -72.43 | $26.18 | 142539 |
| 2023-04-05 | -55.31 | $26.60 | 100000 |
| 2023-04-04 | -55.92 | $26.67 | 197700 |
| 2023-04-03 | -61.65 | $26.66 | 198500 |
| 2023-03-31 | -55.74 | $26.94 | 206800 |
| 2023-03-30 | -54.55 | $27.04 | 96102 |
| 2023-03-29 | -33.86 | $27.70 | 156039 |
| 2023-03-28 | -58.33 | $27.44 | 185610 |
| 2023-03-27 | -72.97 | $26.79 | 138216 |
| 2023-03-24 | -78.38 | $26.55 | 270500 |
| 2023-03-23 | -64.19 | $27.18 | 352600 |
| 2023-03-22 | -70.63 | $26.90 | 169500 |
| 2023-03-21 | -68.39 | $27.00 | 135649 |
| 2023-03-20 | -76.10 | $26.68 | 241239 |
| 2023-03-17 | -100.00 | $25.59 | 381824 |
| 2023-03-16 | -88.57 | $26.43 | 422547 |
| 2023-03-15 | -92.49 | $26.33 | 243131 |
| 2023-03-14 | -92.56 | $27.00 | 373500 |
| 2023-03-13 | -97.92 | $26.88 | 191784 |
| 2023-03-10 | -98.29 | $26.86 | 125700 |
| 2023-03-09 | -99.82 | $27.15 | 141100 |
| 2023-03-08 | -92.82 | $28.03 | 98837 |
| 2023-03-07 | -98.38 | $27.72 | 102547 |
| 2023-03-06 | -94.49 | $28.57 | 115200 |
| 2023-03-03 | -91.64 | $28.76 | 98700 |
| 2023-03-02 | -98.63 | $28.41 | 165400 |
| 2023-03-01 | -89.85 | $29.74 | 130500 |
| 2023-02-28 | -97.55 | $29.27 | 98400 |
| 2023-02-27 | -98.28 | $29.23 | 71100 |
| 2023-02-24 | -97.12 | $29.33 | 97900 |
| 2023-02-23 | -93.34 | $29.77 | 99945 |
| 2023-02-22 | -96.60 | $29.53 | 102210 |
| 2023-02-21 | -94.29 | $29.70 | 89507 |
| 2023-02-17 | -91.71 | $29.89 | 148012 |
| 2023-02-16 | -97.83 | $29.44 | 107442 |
| 2023-02-15 | -95.60 | $29.91 | 179700 |
| 2023-02-14 | -96.21 | $31.31 | 180910 |
| 2023-02-13 | -84.62 | $32.46 | 180108 |
| 2023-02-10 | -81.78 | $32.60 | 100352 |
| 2023-02-09 | -100.00 | $31.70 | 240300 |
| 2023-02-08 | -78.77 | $32.93 | 93800 |
| 2023-02-07 | -81.74 | $32.79 | 169826 |
| 2023-02-06 | -85.14 | $32.63 | 163527 |
| 2023-02-03 | -60.62 | $33.53 | 128700 |
| 2023-02-02 | -44.02 | $33.88 | 165400 |
| 2023-02-01 | -19.30 | $35.09 | 108513 |
| 2023-01-31 | -27.90 | $34.02 | 180228 |
| 2023-01-30 | -14.27 | $35.30 | 154000 |
| 2023-01-27 | -4.47 | $36.22 | 96200 |
| 2023-01-26 | -0.21 | $36.62 | 66414 |
| 2023-01-25 | -2.04 | $35.88 | 121215 |
| 2023-01-24 | -2.31 | $35.27 | 73416 |
| 2023-01-23 | -1.22 | $35.36 | 88144 |
| 2023-01-20 | -2.37 | $35.08 | 116800 |
| 2023-01-19 | -8.02 | $34.48 | 78600 |
| 2023-01-18 | -10.05 | $34.32 | 167900 |
| 2023-01-17 | -1.78 | $34.97 | 194209 |
| 2023-01-13 | -1.15 | $33.29 | 101116 |
| 2023-01-12 | -4.98 | $32.59 | 63440 |
| 2023-01-11 | -12.46 | $32.17 | 60500 |
| 2023-01-10 | -0.71 | $32.83 | 102300 |
| 2023-01-09 | -6.68 | $32.28 | 103800 |
| 2023-01-06 | -0.60 | $32.21 | 149800 |
| 2023-01-05 | -5.17 | $30.55 | 144200 |
| 2023-01-04 | -45.33 | $28.83 | 163713 |
| 2023-01-03 | -92.04 | $27.48 | 122900 |
| 2022-12-30 | -96.51 | $27.93 | 69300 |
| 2022-12-29 | -92.63 | $28.13 | 82000 |
| 2022-12-28 | -74.63 | $28.64 | 85800 |
| 2022-12-27 | -30.14 | $29.51 | 56342 |
| 2022-12-23 | -29.35 | $29.28 | 68500 |
| 2022-12-22 | -33.45 | $29.16 | 83824 |
| 2022-12-21 | -21.77 | $29.45 | 135435 |
| 2022-12-20 | -21.88 | $29.44 | 120526 |
| 2022-12-19 | -41.91 | $28.69 | 123100 |
| 2022-12-16 | -52.31 | $28.33 | 78600 |
| 2022-12-15 | -51.30 | $28.17 | 76423 |
| 2022-12-14 | -27.60 | $29.08 | 110300 |
| 2022-12-13 | -14.06 | $29.60 | 121600 |
| 2022-12-12 | -1.75 | $29.67 | 175106 |
| 2022-12-09 | -11.78 | $29.07 | 96235 |
| 2022-12-08 | -31.21 | $28.46 | 95100 |
| 2022-12-07 | -38.22 | $28.24 | 109500 |
| 2022-12-06 | -25.95 | $28.62 | 101440 |
| 2022-12-05 | -15.48 | $28.92 | 137112 |
| 2022-12-02 | -7.04 | $29.15 | 100500 |
| 2022-12-01 | -5.74 | $29.16 | 102901 |
| 2022-11-30 | -2.19 | $29.02 | 273700 |
| 2022-11-29 | -2.16 | $28.19 | 178000 |
| 2022-11-28 | -27.79 | $27.21 | 183200 |
| 2022-11-25 | -14.71 | $27.69 | 143944 |
| 2022-11-23 | -22.34 | $27.41 | 91103 |
| 2022-11-22 | -26.98 | $27.24 | 103030 |
| 2022-11-21 | -33.52 | $27.00 | 86546 |
| 2022-11-18 | -31.34 | $27.08 | 84529 |
| 2022-11-17 | -37.60 | $26.85 | 110300 |
| 2022-11-16 | -25.89 | $27.28 | 101500 |
| 2022-11-15 | -10.08 | $27.86 | 149321 |
| 2022-11-14 | -8.06 | $27.87 | 200600 |
| 2022-11-11 | -3.09 | $28.01 | 152600 |
| 2022-11-10 | -1.17 | $27.92 | 194000 |
| 2022-11-09 | -13.60 | $26.68 | 129519 |
| 2022-11-08 | -7.93 | $26.49 | 236505 |
| 2022-11-07 | -10.53 | $26.20 | 183200 |
| 2022-11-04 | -7.55 | $25.78 | 146332 |
| 2022-11-03 | -54.25 | $24.79 | 150300 |
| 2022-11-02 | -46.23 | $24.96 | 190647 |
| 2022-11-01 | -16.04 | $25.60 | 140900 |
| 2022-10-31 | -30.66 | $25.29 | 173533 |
| 2022-10-28 | -5.19 | $25.79 | 345104 |
| 2022-10-27 | -31.76 | $25.00 | 196928 |
| 2022-10-26 | -40.88 | $24.73 | 196400 |
| 2022-10-25 | -31.08 | $25.02 | 383404 |
| 2022-10-24 | -36.15 | $24.87 | 198903 |
| 2022-10-21 | -8.45 | $25.69 | 194940 |
| 2022-10-20 | -22.33 | $25.31 | 263100 |
| 2022-10-19 | -13.33 | $25.58 | 131300 |
| 2022-10-18 | -14.15 | $25.77 | 169223 |
| 2022-10-17 | -24.47 | $25.48 | 178946 |
| 2022-10-14 | -51.35 | $24.60 | 216200 |
| 2022-10-13 | -42.04 | $24.91 | 257500 |
| 2022-10-12 | -61.56 | $24.26 | 176712 |
| 2022-10-11 | -66.07 | $24.11 | 135645 |
| 2022-10-10 | -57.36 | $24.40 | 169724 |
| 2022-10-07 | -51.05 | $24.61 | 162941 |
| 2022-10-06 | -55.56 | $24.46 | 156422 |
| 2022-10-05 | -50.45 | $24.63 | 157841 |
| 2022-10-04 | -45.65 | $24.79 | 205700 |
| 2022-10-03 | -81.68 | $23.59 | 261500 |
| 2022-09-30 | -99.40 | $23.00 | 238400 |
| 2022-09-29 | -92.42 | $23.75 | 264006 |
| 2022-09-28 | -90.39 | $24.07 | 192800 |
| 2022-09-27 | -93.31 | $24.01 | 275915 |
| 2022-09-26 | -91.58 | $24.47 | 264800 |
| 2022-09-23 | -80.36 | $25.37 | 197916 |
| 2022-09-22 | -69.64 | $25.67 | 175400 |
| 2022-09-21 | -66.43 | $25.76 | 201400 |
| 2022-09-20 | -52.14 | $26.16 | 344900 |
| 2022-09-19 | -48.57 | $26.26 | 195500 |
| 2022-09-16 | -62.50 | $25.87 | 240800 |
| 2022-09-15 | -78.21 | $25.43 | 170000 |
| 2022-09-14 | -79.29 | $25.40 | 171600 |
| 2022-09-13 | -77.24 | $25.48 | 297900 |
| 2022-09-12 | -60.19 | $26.05 | 165000 |
| 2022-09-09 | -66.14 | $25.90 | 162739 |
| 2022-09-08 | -79.35 | $25.52 | 204800 |
| 2022-09-07 | -83.14 | $25.40 | 200800 |
| 2022-09-06 | -95.89 | $25.23 | 195700 |
| 2022-09-02 | -93.64 | $25.61 | 205000 |
| 2022-09-01 | -92.23 | $25.65 | 267200 |
| 2022-08-31 | -58.49 | $26.71 | 328900 |
| 2022-08-30 | -71.32 | $26.37 | 166124 |
| 2022-08-29 | -70.19 | $26.40 | 184217 |
| 2022-08-26 | -52.11 | $26.90 | 122300 |
| 2022-08-25 | -28.35 | $27.52 | 108100 |
| 2022-08-24 | -49.04 | $26.98 | 178600 |
| 2022-08-23 | -65.13 | $26.56 | 197917 |
| 2022-08-22 | -72.80 | $26.36 | 133000 |
| 2022-08-19 | -62.07 | $26.64 | 126300 |
| 2022-08-18 | -77.65 | $26.87 | 134426 |
| 2022-08-17 | -52.51 | $27.32 | 107908 |
| 2022-08-16 | -33.52 | $27.66 | 107900 |
| 2022-08-15 | -24.75 | $27.77 | 101300 |
| 2022-08-12 | -10.29 | $28.01 | 92630 |
| 2022-08-11 | -8.28 | $28.01 | 130300 |
| 2022-08-10 | -2.59 | $28.18 | 132216 |
| 2022-08-09 | -13.10 | $27.69 | 102000 |
| 2022-08-08 | -15.17 | $27.63 | 145600 |
| 2022-08-05 | -6.20 | $27.44 | 115700 |
| 2022-08-04 | -32.00 | $27.04 | 93100 |
| 2022-08-03 | -34.18 | $26.98 | 132700 |
| 2022-08-02 | -51.64 | $26.50 | 164000 |
| 2022-08-01 | -44.57 | $26.70 | 322900 |
| 2022-07-29 | -40.76 | $27.51 | 95838 |
| 2022-07-28 | -41.52 | $27.48 | 124341 |
| 2022-07-27 | -42.78 | $27.43 | 217207 |
| 2022-07-26 | -66.07 | $26.87 | 142320 |
| 2022-07-25 | -55.69 | $27.39 | 183931 |
| 2022-07-22 | -63.67 | $26.99 | 113300 |
| 2022-07-21 | -59.48 | $27.20 | 125200 |
| 2022-07-20 | -66.40 | $26.88 | 145500 |
| 2022-07-19 | -74.39 | $26.65 | 240234 |
| 2022-07-18 | -87.20 | $25.91 | 210400 |
| 2022-07-15 | -94.42 | $25.50 | 193506 |
| 2022-07-14 | -95.98 | $25.44 | 186300 |
| 2022-07-13 | -96.17 | $26.36 | 116100 |
| 2022-07-12 | -85.28 | $27.08 | 196600 |
| 2022-07-11 | -88.73 | $26.97 | 144749 |
| 2022-07-08 | -78.90 | $27.82 | 136900 |
| 2022-07-07 | -87.23 | $27.20 | 114734 |
| 2022-07-06 | -88.71 | $27.09 | 184937 |
| 2022-07-05 | -78.79 | $27.93 | 337100 |
| 2022-07-01 | -86.35 | $28.92 | 142146 |
| 2022-06-30 | -92.55 | $28.56 | 279100 |
| 2022-06-29 | -95.27 | $28.96 | 100206 |
| 2022-06-28 | -82.40 | $29.77 | 150208 |
| 2022-06-27 | -82.72 | $29.75 | 142823 |
| 2022-06-24 | -77.28 | $30.09 | 112103 |
| 2022-06-23 | -96.80 | $28.87 | 129400 |
| 2022-06-22 | -92.86 | $30.11 | 210700 |
| 2022-06-21 | -90.38 | $30.88 | 226300 |
| 2022-06-17 | -93.29 | $30.75 | 138542 |
| 2022-06-16 | -92.13 | $30.82 | 163625 |
| 2022-06-15 | -78.74 | $31.66 | 147700 |
| 2022-06-14 | -84.30 | $31.43 | 118609 |
| 2022-06-13 | -99.52 | $30.80 | 94800 |
| 2022-06-10 | -88.18 | $32.16 | 124335 |
| 2022-06-09 | -55.73 | $32.78 | 82000 |
| 2022-06-08 | -45.83 | $33.16 | 75600 |
| 2022-06-07 | -36.46 | $33.52 | 59000 |
| 2022-06-06 | -29.43 | $33.79 | 46832 |
| 2022-06-03 | -28.91 | $33.81 | 103944 |
| 2022-06-02 | -14.06 | $34.38 | 112929 |
| 2022-06-01 | -11.20 | $34.49 | 76048 |
| 2022-05-31 | -9.11 | $34.57 | 107700 |
| 2022-05-27 | -2.22 | $34.60 | 82300 |
| 2022-05-26 | -1.29 | $34.13 | 68038 |
| 2022-05-25 | -19.47 | $33.52 | 382700 |
| 2022-05-24 | -19.47 | $33.52 | 96800 |
| 2022-05-23 | -30.36 | $33.19 | 83704 |
| 2022-05-20 | -54.46 | $32.46 | 63800 |
| 2022-05-19 | -67.33 | $32.07 | 103300 |
| 2022-05-18 | -58.09 | $32.35 | 164800 |
| 2022-05-17 | -17.82 | $33.57 | 74542 |
| 2022-05-16 | -39.93 | $32.90 | 127027 |
| 2022-05-13 | -33.33 | $33.10 | 112000 |
| 2022-05-12 | -86.47 | $31.49 | 108128 |
| 2022-05-11 | -98.56 | $31.37 | 177709 |
| 2022-05-10 | -87.76 | $32.03 | 138300 |
| 2022-05-09 | -73.33 | $32.57 | 82800 |
| 2022-05-06 | -44.76 | $33.17 | 99423 |
| 2022-05-05 | -54.29 | $32.97 | 105645 |
| 2022-05-04 | -2.38 | $34.06 | 64720 |
| 2022-05-03 | -46.99 | $32.98 | 131100 |
| 2022-05-02 | -70.59 | $32.61 | 103145 |
| 2022-04-29 | -65.69 | $32.71 | 81013 |
| 2022-04-28 | -31.37 | $33.41 | 133600 |
| 2022-04-27 | -95.10 | $32.11 | 114200 |
| 2022-04-26 | -98.89 | $32.42 | 109149 |
| 2022-04-25 | -42.29 | $33.46 | 224525 |
| 2022-04-22 | -62.29 | $33.11 | 104600 |
| 2022-04-21 | -54.19 | $33.10 | 78519 |
| 2022-04-20 | -27.08 | $33.55 | 116333 |
| 2022-04-19 | -52.08 | $32.95 | 102230 |
| 2022-04-18 | -50.67 | $32.68 | 94400 |
| 2022-04-14 | -48.00 | $32.76 | 155700 |
| 2022-04-13 | -42.00 | $32.94 | 125538 |
| 2022-04-12 | -35.24 | $33.03 | 213200 |
| 2022-04-11 | -27.56 | $33.15 | 115200 |
| 2022-04-08 | -36.09 | $32.76 | 110600 |
| 2022-04-07 | -31.08 | $32.82 | 130611 |
| 2022-04-06 | -24.10 | $33.13 | 137100 |
| 2022-04-05 | -35.36 | $32.63 | 116900 |
| 2022-04-04 | -3.36 | $34.03 | 117700 |
| 2022-04-01 | -8.70 | $33.76 | 134100 |
| 2022-03-31 | -15.22 | $33.43 | 105248 |
| 2022-03-30 | -10.87 | $33.65 | 108800 |
| 2022-03-29 | -2.17 | $34.09 | 144900 |
| 2022-03-28 | 0.00 | $33.51 | 138142 |
| 2022-03-25 | -1.37 | $32.74 | 117500 |
| 2022-03-24 | -21.16 | $32.27 | 166500 |
| 2022-03-23 | -33.00 | $31.80 | 120416 |
| 2022-03-22 | -39.12 | $32.19 | 128500 |
| 2022-03-21 | -55.36 | $31.39 | 155900 |
| 2022-03-18 | -51.77 | $31.59 | 174148 |
| 2022-03-17 | -46.72 | $31.90 | 117749 |
| 2022-03-16 | -51.41 | $31.73 | 134800 |
| 2022-03-15 | -71.11 | $30.68 | 184700 |
| 2022-03-14 | -77.67 | $30.33 | 259521 |
| 2022-03-11 | -87.99 | $29.78 | 138830 |
| 2022-03-10 | -82.93 | $30.05 | 169000 |
| 2022-03-09 | -77.30 | $30.35 | 162900 |
| 2022-03-08 | -94.37 | $29.44 | 210100 |
| 2022-03-07 | -97.50 | $29.41 | 170212 |
| 2022-03-04 | -89.79 | $30.69 | 138700 |
| 2022-03-03 | -92.88 | $31.60 | 145124 |
| 2022-03-02 | -87.09 | $31.84 | 141225 |
| 2022-03-01 | -98.01 | $31.52 | 208200 |
| 2022-02-28 | -70.69 | $32.42 | 132300 |
| 2022-02-25 | -44.01 | $33.11 | 124616 |
| 2022-02-24 | -60.84 | $32.59 | 190600 |
| 2022-02-23 | -27.83 | $33.61 | 66900 |
| 2022-02-22 | -13.48 | $34.04 | 112035 |
| 2022-02-18 | -13.46 | $34.03 | 113716 |
| 2022-02-17 | -13.76 | $34.02 | 122500 |
| 2022-02-16 | -4.59 | $34.32 | 89300 |
| 2022-02-15 | -12.46 | $34.01 | 102519 |
| 2022-02-14 | -29.60 | $33.46 | 106316 |
| 2022-02-11 | -14.95 | $33.93 | 133713 |
| 2022-02-10 | -23.62 | $33.27 | 273800 |
| 2022-02-09 | -28.41 | $33.14 | 236000 |
| 2022-02-08 | -25.19 | $33.19 | 217800 |
| 2022-02-07 | -26.32 | $33.16 | 166600 |
| 2022-02-04 | -36.47 | $32.89 | 159100 |
| 2022-02-03 | -55.99 | $32.27 | 116824 |
| 2022-02-02 | -40.14 | $32.72 | 159238 |
| 2022-02-01 | -48.24 | $32.49 | 141520 |
| 2022-01-31 | -62.32 | $32.09 | 109800 |
| 2022-01-28 | -73.23 | $31.59 | 164900 |
| 2022-01-27 | -68.81 | $31.72 | 189200 |
| 2022-01-26 | -62.70 | $31.91 | 169406 |
| 2022-01-25 | -61.74 | $31.94 | 212149 |
| 2022-01-24 | -59.81 | $32.00 | 193430 |
| 2022-01-21 | -37.62 | $32.69 | 156828 |
| 2022-01-20 | -40.19 | $32.61 | 141401 |
| 2022-01-19 | -22.19 | $33.17 | 194900 |
| 2022-01-18 | -45.98 | $32.43 | 319435 |
| 2022-01-14 | -15.43 | $33.38 | 364910 |
| 2022-01-13 | -17.36 | $33.32 | 209618 |
| 2022-01-12 | -3.86 | $33.74 | 168401 |
| 2022-01-11 | -0.75 | $33.38 | 361923 |
| 2022-01-10 | 0.00 | $32.45 | 162700 |
| 2022-01-07 | -25.16 | $31.87 | 150232 |
| 2022-01-06 | -63.87 | $31.27 | 123832 |
| 2022-01-05 | -80.00 | $31.02 | 118400 |
| 2022-01-04 | -40.65 | $31.63 | 145314 |
| 2022-01-03 | -52.26 | $31.45 | 101700 |
| 2021-12-31 | -87.10 | $30.91 | 95009 |
| 2021-12-30 | -69.35 | $30.88 | 122803 |
| 2021-12-29 | -17.15 | $31.79 | 80638 |
| 2021-12-28 | -9.51 | $31.95 | 84600 |
| 2021-12-27 | -7.36 | $32.02 | 65148 |
| 2021-12-23 | -8.59 | $31.98 | 62449 |
| 2021-12-22 | -10.12 | $31.93 | 95829 |
| 2021-12-21 | -15.95 | $31.74 | 149900 |
| 2021-12-20 | -22.09 | $31.54 | 270500 |
| 2021-12-17 | -10.74 | $31.91 | 263947 |
| 2021-12-16 | -17.26 | $31.54 | 171724 |
| 2021-12-15 | -22.80 | $31.37 | 120700 |
| 2021-12-14 | -32.51 | $31.18 | 190226 |
| 2021-12-13 | -44.58 | $30.79 | 157200 |
| 2021-12-10 | -25.08 | $31.42 | 142800 |
| 2021-12-09 | -12.07 | $31.84 | 102111 |
| 2021-12-08 | -4.95 | $32.07 | 72300 |
| 2021-12-07 | -11.15 | $31.87 | 97400 |
| 2021-12-06 | -22.29 | $31.51 | 119700 |
| 2021-12-03 | -38.39 | $30.99 | 147800 |
| 2021-12-02 | -46.13 | $30.74 | 151235 |
| 2021-12-01 | -83.90 | $29.52 | 136346 |
| 2021-11-30 | -96.07 | $29.14 | 193200 |
| 2021-11-29 | -86.48 | $30.28 | 125242 |
| 2021-11-26 | -93.59 | $30.08 | 71400 |
| 2021-11-24 | -65.92 | $31.70 | 73300 |
| 2021-11-23 | -85.25 | $31.39 | 68821 |
| 2021-11-22 | -86.51 | $31.47 | 115100 |
| 2021-11-19 | -95.67 | $31.11 | 75700 |
| 2021-11-18 | -93.89 | $31.18 | 67544 |
| 2021-11-17 | -97.44 | $31.45 | 105800 |
| 2021-11-16 | -78.59 | $32.19 | 137000 |
| 2021-11-15 | -91.20 | $31.76 | 44000 |
| 2021-11-12 | -91.79 | $31.74 | 70425 |
| 2021-11-11 | -100.00 | $31.46 | 73009 |
| 2021-11-10 | -91.79 | $31.74 | 138700 |
| 2021-11-09 | -95.60 | $31.61 | 89600 |
| 2021-11-08 | -91.18 | $31.77 | 52500 |
| 2021-11-05 | -97.94 | $31.54 | 65100 |
| 2021-11-04 | -94.93 | $31.69 | 76800 |
| 2021-11-03 | -88.89 | $31.99 | 101200 |
| 2021-11-02 | -92.99 | $32.35 | 65600 |
| 2021-11-01 | -80.81 | $32.68 | 122500 |
| 2021-10-29 | -94.10 | $32.32 | 108000 |
| 2021-10-28 | -68.16 | $33.05 | 50200 |
| 2021-10-27 | -52.81 | $33.46 | 80900 |
| 2021-10-26 | -7.49 | $34.67 | 57000 |
| 2021-10-25 | -0.41 | $34.64 | 68518 |
| 2021-10-22 | -14.29 | $34.06 | 108800 |
| 2021-10-21 | -5.80 | $34.15 | 52200 |
| 2021-10-20 | -8.70 | $34.09 | 83304 |
| 2021-10-19 | -21.36 | $33.65 | 61039 |
| 2021-10-18 | -34.14 | $33.27 | 69512 |
| 2021-10-15 | -33.21 | $33.22 | 102137 |
| 2021-10-14 | -44.65 | $32.91 | 97700 |
| 2021-10-13 | -53.14 | $32.68 | 112400 |
| 2021-10-12 | -69.37 | $32.24 | 84731 |
| 2021-10-11 | -53.87 | $32.66 | 79716 |
| 2021-10-08 | -47.97 | $32.82 | 80336 |
| 2021-10-07 | -23.99 | $33.47 | 75500 |
| 2021-10-06 | -35.79 | $33.15 | 92134 |
| 2021-10-05 | -22.14 | $33.52 | 75821 |
| 2021-10-04 | -18.08 | $33.63 | 75530 |
| 2021-10-01 | -12.92 | $33.77 | 54800 |
| 2021-09-30 | -16.61 | $33.67 | 93600 |
| 2021-09-29 | -22.14 | $33.52 | 75329 |
| 2021-09-28 | -12.92 | $33.77 | 102443 |
| 2021-09-27 | -14.72 | $33.67 | 107800 |
| 2021-09-24 | -29.06 | $33.29 | 130330 |
| 2021-09-23 | -34.72 | $33.14 | 113100 |
| 2021-09-22 | -70.77 | $32.17 | 80200 |
| 2021-09-21 | -90.38 | $31.66 | 63335 |
| 2021-09-20 | -86.54 | $31.76 | 109300 |
| 2021-09-17 | -66.03 | $32.28 | 141019 |
| 2021-09-16 | -43.89 | $32.86 | 70715 |
| 2021-09-15 | -24.81 | $33.36 | 104900 |
| 2021-09-14 | -33.59 | $33.13 | 102128 |
| 2021-09-13 | -40.84 | $32.94 | 77800 |
| 2021-09-10 | -61.45 | $32.40 | 101402 |
| 2021-09-09 | -35.21 | $33.12 | 121600 |
| 2021-09-08 | -43.48 | $32.95 | 57321 |
| 2021-09-07 | -42.39 | $32.98 | 87203 |
| 2021-09-03 | -27.37 | $33.46 | 66000 |
| 2021-09-02 | -30.88 | $33.36 | 97222 |
| 2021-09-01 | -21.40 | $33.63 | 82800 |
| 2021-08-31 | -34.74 | $33.25 | 79605 |
| 2021-08-30 | -54.04 | $32.70 | 69800 |
| 2021-08-27 | -8.07 | $34.01 | 127000 |
| 2021-08-26 | -32.63 | $33.31 | 84600 |
| 2021-08-25 | -39.88 | $33.47 | 50000 |
| 2021-08-24 | -46.24 | $33.25 | 60707 |
| 2021-08-23 | -66.47 | $32.55 | 168500 |
| 2021-08-20 | -80.92 | $32.05 | 255344 |
| 2021-08-19 | -81.65 | $32.27 | 123705 |
| 2021-08-18 | -83.33 | $33.05 | 77000 |
| 2021-08-17 | -82.55 | $32.91 | 57700 |
| 2021-08-16 | -53.25 | $33.54 | 54724 |
| 2021-08-13 | -45.94 | $33.72 | 73220 |
| 2021-08-12 | -32.11 | $34.06 | 73523 |
| 2021-08-11 | -29.27 | $34.13 | 57800 |
| 2021-08-10 | -38.21 | $33.91 | 105844 |
| 2021-08-09 | -30.49 | $34.10 | 42700 |
| 2021-08-06 | -35.77 | $33.97 | 65403 |
| 2021-08-05 | -34.55 | $34.00 | 33800 |
| 2021-08-04 | -34.96 | $33.99 | 52500 |
| 2021-08-03 | -40.65 | $33.85 | 64627 |
| 2021-08-02 | -71.10 | $33.26 | 86807 |
| 2021-07-30 | -61.52 | $33.71 | 79300 |
| 2021-07-29 | -29.74 | $34.80 | 89200 |
| 2021-07-28 | -47.80 | $34.29 | 106649 |
| 2021-07-27 | -80.98 | $33.17 | 69800 |
| 2021-07-26 | -85.00 | $33.08 | 54342 |
| 2021-07-23 | -85.03 | $33.11 | 80000 |
| 2021-07-22 | -83.16 | $33.20 | 94127 |
| 2021-07-21 | -85.45 | $33.09 | 167300 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
13.28
2026-07-17
Close Price
$70.76
Vol: 154600Average Directional Index - Detailed Analysis
Minimum
7.18
Average
17.94
Maximum
42.83
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 13.28 | $70.76 | 154600 |
| 2026-07-16 | 13.46 | $71.55 | 173800 |
| 2026-07-15 | 13.26 | $71.42 | 237900 |
| 2026-07-14 | 13.14 | $71.27 | 418313 |
| 2026-07-13 | 13.01 | $72.98 | 206943 |
| 2026-07-10 | 12.49 | $73.28 | 150000 |
| 2026-07-09 | 11.91 | $70.58 | 367900 |
| 2026-07-08 | 11.78 | $71.85 | 240032 |
| 2026-07-07 | 11.49 | $71.34 | 174000 |
| 2026-07-06 | 11.06 | $70.49 | 285726 |
| 2026-07-02 | 10.79 | $66.88 | 271200 |
| 2026-07-01 | 11.04 | $62.52 | 322600 |
| 2026-06-30 | 10.98 | $63.25 | 315640 |
| 2026-06-29 | 11.06 | $62.88 | 279000 |
| 2026-06-26 | 11.09 | $60.28 | 303900 |
| 2026-06-25 | 10.62 | $61.99 | 524749 |
| 2026-06-24 | 10.44 | $62.52 | 380700 |
| 2026-06-23 | 10.38 | $65.30 | 306500 |
| 2026-06-22 | 10.64 | $66.16 | 490304 |
| 2026-06-18 | 11.01 | $66.65 | 267451 |
| 2026-06-17 | 11.35 | $67.59 | 325800 |
| 2026-06-16 | 11.50 | $71.08 | 188015 |
| 2026-06-15 | 10.83 | $69.75 | 399700 |
| 2026-06-12 | 10.14 | $67.30 | 142800 |
| 2026-06-11 | 10.10 | $65.58 | 301040 |
| 2026-06-10 | 10.49 | $64.27 | 251739 |
| 2026-06-09 | 10.76 | $65.99 | 410227 |
| 2026-06-08 | 10.93 | $63.91 | 277700 |
| 2026-06-05 | 11.37 | $67.17 | 472262 |
| 2026-06-04 | 11.07 | $66.07 | 252400 |
| 2026-06-03 | 11.35 | $63.97 | 261943 |
| 2026-06-02 | 11.57 | $64.92 | 186259 |
| 2026-06-01 | 11.79 | $62.33 | 252116 |
| 2026-05-29 | 11.07 | $63.09 | 358609 |
| 2026-05-28 | 10.53 | $63.01 | 331400 |
| 2026-05-27 | 9.95 | $63.80 | 261300 |
| 2026-05-26 | 9.64 | $64.55 | 167600 |
| 2026-05-22 | 9.71 | $64.31 | 150811 |
| 2026-05-21 | 9.77 | $64.08 | 202100 |
| 2026-05-20 | 9.59 | $64.22 | 233200 |
| 2026-05-19 | 9.39 | $63.18 | 238442 |
| 2026-05-18 | 8.91 | $63.62 | 347853 |
| 2026-05-15 | 8.60 | $64.13 | 172300 |
| 2026-05-14 | 8.34 | $65.37 | 197600 |
| 2026-05-13 | 8.39 | $64.26 | 342433 |
| 2026-05-12 | 8.06 | $65.69 | 269300 |
| 2026-05-11 | 7.93 | $66.65 | 285212 |
| 2026-05-08 | 8.25 | $68.54 | 207000 |
| 2026-05-07 | 8.40 | $67.77 | 206000 |
| 2026-05-06 | 8.65 | $68.51 | 205100 |
| 2026-05-05 | 8.97 | $67.89 | 190107 |
| 2026-05-04 | 9.39 | $66.25 | 156700 |
| 2026-05-01 | 9.52 | $68.35 | 111700 |
| 2026-04-30 | 9.79 | $68.84 | 162700 |
| 2026-04-29 | 10.08 | $66.61 | 231900 |
| 2026-04-28 | 10.38 | $66.90 | 190628 |
| 2026-04-27 | 10.70 | $66.79 | 164300 |
| 2026-04-24 | 10.96 | $66.38 | 215709 |
| 2026-04-23 | 11.19 | $66.73 | 428735 |
| 2026-04-22 | 11.45 | $65.57 | 514027 |
| 2026-04-21 | 11.61 | $66.59 | 178600 |
| 2026-04-20 | 12.06 | $68.20 | 142027 |
| 2026-04-17 | 12.37 | $69.11 | 133340 |
| 2026-04-16 | 12.70 | $67.32 | 236804 |
| 2026-04-15 | 13.22 | $66.08 | 630300 |
| 2026-04-14 | 13.76 | $68.28 | 235500 |
| 2026-04-13 | 14.05 | $67.91 | 259500 |
| 2026-04-10 | 14.44 | $67.31 | 170643 |
| 2026-04-09 | 14.66 | $66.64 | 153528 |
| 2026-04-08 | 15.06 | $66.41 | 250748 |
| 2026-04-07 | 15.51 | $62.55 | 218100 |
| 2026-04-06 | 15.54 | $62.76 | 160138 |
| 2026-04-02 | 15.79 | $62.16 | 164330 |
| 2026-04-01 | 15.98 | $62.50 | 221300 |
| 2026-03-31 | 16.56 | $61.32 | 398700 |
| 2026-03-30 | 16.62 | $59.66 | 234127 |
| 2026-03-27 | 16.94 | $60.83 | 280900 |
| 2026-03-26 | 17.56 | $60.92 | 438500 |
| 2026-03-25 | 18.31 | $61.74 | 340312 |
| 2026-03-24 | 19.26 | $61.19 | 502200 |
| 2026-03-23 | 20.04 | $62.15 | 310500 |
| 2026-03-20 | 20.89 | $61.72 | 533200 |
| 2026-03-19 | 21.80 | $62.67 | 458800 |
| 2026-03-18 | 22.85 | $60.82 | 397940 |
| 2026-03-17 | 23.85 | $61.20 | 274359 |
| 2026-03-16 | 24.93 | $60.46 | 342200 |
| 2026-03-13 | 25.80 | $58.79 | 505300 |
| 2026-03-12 | 26.55 | $59.23 | 386600 |
| 2026-03-11 | 27.36 | $60.66 | 217000 |
| 2026-03-10 | 28.52 | $60.94 | 331339 |
| 2026-03-09 | 29.79 | $61.57 | 337223 |
| 2026-03-06 | 31.00 | $59.73 | 513249 |
| 2026-03-05 | 31.95 | $60.87 | 894057 |
| 2026-03-04 | 33.17 | $64.06 | 583138 |
| 2026-03-03 | 34.80 | $63.77 | 359650 |
| 2026-03-02 | 36.59 | $65.50 | 641100 |
| 2026-02-27 | 38.49 | $66.81 | 283300 |
| 2026-02-26 | 38.91 | $69.54 | 244319 |
| 2026-02-25 | 38.50 | $70.81 | 265362 |
| 2026-02-24 | 37.45 | $70.43 | 233200 |
| 2026-02-23 | 36.36 | $69.92 | 153134 |
| 2026-02-20 | 35.00 | $71.72 | 236603 |
| 2026-02-19 | 33.56 | $69.59 | 220440 |
| 2026-02-18 | 32.25 | $69.90 | 208533 |
| 2026-02-17 | 30.87 | $69.24 | 175400 |
| 2026-02-13 | 29.41 | $69.83 | 453700 |
| 2026-02-12 | 27.61 | $69.78 | 550007 |
| 2026-02-11 | 25.57 | $68.25 | 385446 |
| 2026-02-10 | 23.73 | $66.70 | 279800 |
| 2026-02-09 | 22.08 | $64.65 | 219900 |
| 2026-02-06 | 20.68 | $65.16 | 271013 |
| 2026-02-05 | 19.21 | $61.79 | 323700 |
| 2026-02-04 | 18.31 | $60.55 | 265626 |
| 2026-02-03 | 17.39 | $60.42 | 314300 |
| 2026-02-02 | 16.46 | $58.55 | 191522 |
| 2026-01-30 | 16.26 | $58.33 | 151600 |
| 2026-01-29 | 15.76 | $59.62 | 147127 |
| 2026-01-28 | 14.97 | $58.91 | 239900 |
| 2026-01-27 | 14.20 | $60.74 | 262300 |
| 2026-01-26 | 12.69 | $57.92 | 179911 |
| 2026-01-23 | 11.68 | $58.25 | 155576 |
| 2026-01-22 | 10.61 | $57.08 | 266700 |
| 2026-01-21 | 9.80 | $57.29 | 453754 |
| 2026-01-20 | 8.95 | $55.64 | 384709 |
| 2026-01-16 | 8.58 | $53.85 | 887020 |
| 2026-01-15 | 8.79 | $54.10 | 120600 |
| 2026-01-14 | 8.76 | $54.69 | 126400 |
| 2026-01-13 | 8.76 | $53.20 | 112832 |
| 2026-01-12 | 9.21 | $53.59 | 125445 |
| 2026-01-09 | 9.58 | $53.94 | 161449 |
| 2026-01-08 | 9.93 | $53.11 | 88319 |
| 2026-01-07 | 10.31 | $54.22 | 134609 |
| 2026-01-06 | 10.16 | $55.44 | 141000 |
| 2026-01-05 | 9.39 | $55.66 | 382400 |
| 2026-01-02 | 8.57 | $54.02 | 211412 |
| 2025-12-31 | 8.49 | $53.63 | 65736 |
| 2025-12-30 | 8.53 | $53.83 | 101000 |
| 2025-12-29 | 8.56 | $54.31 | 120450 |
| 2025-12-26 | 8.29 | $53.96 | 127201 |
| 2025-12-24 | 8.00 | $54.14 | 75145 |
| 2025-12-23 | 7.93 | $52.58 | 201718 |
| 2025-12-22 | 8.19 | $53.42 | 112020 |
| 2025-12-19 | 8.20 | $53.31 | 263521 |
| 2025-12-18 | 8.29 | $52.49 | 164900 |
| 2025-12-17 | 8.62 | $52.04 | 138000 |
| 2025-12-16 | 8.95 | $52.12 | 224003 |
| 2025-12-15 | 9.35 | $53.39 | 135200 |
| 2025-12-12 | 9.42 | $53.08 | 256200 |
| 2025-12-11 | 9.50 | $53.06 | 171800 |
| 2025-12-10 | 9.79 | $53.45 | 156200 |
| 2025-12-09 | 10.10 | $53.59 | 103800 |
| 2025-12-08 | 10.37 | $53.38 | 145409 |
| 2025-12-05 | 10.60 | $54.25 | 123100 |
| 2025-12-04 | 10.42 | $53.82 | 145300 |
| 2025-12-03 | 10.53 | $55.24 | 185909 |
| 2025-12-02 | 10.27 | $56.13 | 257816 |
| 2025-12-01 | 9.70 | $54.74 | 183536 |
| 2025-11-28 | 9.44 | $54.09 | 130200 |
| 2025-11-26 | 9.41 | $54.49 | 195402 |
| 2025-11-25 | 9.36 | $53.87 | 267900 |
| 2025-11-24 | 9.49 | $53.40 | 336909 |
| 2025-11-21 | 9.86 | $52.77 | 191124 |
| 2025-11-20 | 10.34 | $51.70 | 259300 |
| 2025-11-19 | 10.78 | $52.65 | 139324 |
| 2025-11-18 | 11.25 | $52.93 | 124180 |
| 2025-11-17 | 11.74 | $53.15 | 116500 |
| 2025-11-14 | 11.91 | $54.97 | 96211 |
| 2025-11-13 | 11.59 | $54.41 | 147349 |
| 2025-11-12 | 11.25 | $54.83 | 301308 |
| 2025-11-11 | 10.74 | $53.70 | 168100 |
| 2025-11-10 | 10.61 | $54.68 | 156314 |
| 2025-11-07 | 10.32 | $53.25 | 183200 |
| 2025-11-06 | 10.42 | $55.06 | 210848 |
| 2025-11-05 | 9.76 | $52.93 | 195533 |
| 2025-11-04 | 9.86 | $53.04 | 229584 |
| 2025-11-03 | 9.72 | $52.42 | 195600 |
| 2025-10-31 | 9.94 | $51.69 | 162600 |
| 2025-10-30 | 10.44 | $51.42 | 409923 |
| 2025-10-29 | 10.97 | $52.65 | 461333 |
| 2025-10-28 | 10.93 | $52.67 | 250500 |
| 2025-10-27 | 11.11 | $52.54 | 225087 |
| 2025-10-24 | 11.08 | $51.59 | 149600 |
| 2025-10-23 | 11.57 | $51.50 | 237621 |
| 2025-10-22 | 12.07 | $52.12 | 416556 |
| 2025-10-21 | 12.31 | $52.12 | 258300 |
| 2025-10-20 | 12.49 | $52.93 | 242334 |
| 2025-10-17 | 12.39 | $52.37 | 267538 |
| 2025-10-16 | 12.58 | $51.57 | 311397 |
| 2025-10-15 | 12.98 | $50.62 | 281918 |
| 2025-10-14 | 13.43 | $48.94 | 354000 |
| 2025-10-13 | 13.20 | $49.66 | 201821 |
| 2025-10-10 | 13.86 | $49.33 | 677700 |
| 2025-10-09 | 14.52 | $51.32 | 477884 |
| 2025-10-08 | 14.14 | $51.27 | 382902 |
| 2025-10-07 | 13.79 | $50.12 | 251533 |
| 2025-10-06 | 13.81 | $50.50 | 107400 |
| 2025-10-03 | 13.58 | $50.64 | 108534 |
| 2025-10-02 | 13.39 | $50.24 | 167700 |
| 2025-10-01 | 13.19 | $50.49 | 122244 |
| 2025-09-30 | 13.10 | $50.37 | 133500 |
| 2025-09-29 | 13.08 | $50.27 | 134042 |
| 2025-09-26 | 12.92 | $48.93 | 100600 |
| 2025-09-25 | 13.43 | $48.88 | 192541 |
| 2025-09-24 | 13.98 | $48.71 | 417700 |
| 2025-09-23 | 14.57 | $49.74 | 170642 |
| 2025-09-22 | 14.53 | $49.91 | 160246 |
| 2025-09-19 | 14.60 | $49.64 | 209300 |
| 2025-09-18 | 14.72 | $49.27 | 237049 |
| 2025-09-17 | 14.87 | $50.01 | 450700 |
| 2025-09-16 | 14.76 | $50.52 | 388329 |
| 2025-09-15 | 14.48 | $49.89 | 355900 |
| 2025-09-12 | 14.41 | $49.37 | 192526 |
| 2025-09-11 | 14.50 | $48.85 | 182400 |
| 2025-09-10 | 14.73 | $48.87 | 246425 |
| 2025-09-09 | 14.96 | $47.38 | 190705 |
| 2025-09-08 | 15.63 | $46.99 | 234236 |
| 2025-09-05 | 16.08 | $46.81 | 211300 |
| 2025-09-04 | 16.68 | $46.90 | 178709 |
| 2025-09-03 | 17.22 | $47.79 | 144312 |
| 2025-09-02 | 18.05 | $46.87 | 181600 |
| 2025-08-29 | 18.68 | $47.23 | 194500 |
| 2025-08-28 | 19.52 | $48.04 | 95600 |
| 2025-08-27 | 20.27 | $47.39 | 118100 |
| 2025-08-26 | 21.34 | $47.23 | 150300 |
| 2025-08-25 | 22.40 | $47.79 | 125005 |
| 2025-08-22 | 23.20 | $48.98 | 98820 |
| 2025-08-21 | 23.82 | $48.11 | 87732 |
| 2025-08-20 | 24.85 | $48.18 | 129118 |
| 2025-08-19 | 25.93 | $48.24 | 203230 |
| 2025-08-18 | 26.91 | $48.74 | 114316 |
| 2025-08-15 | 27.79 | $49.92 | 129900 |
| 2025-08-14 | 28.17 | $49.94 | 115600 |
| 2025-08-13 | 28.61 | $50.44 | 136049 |
| 2025-08-12 | 28.82 | $50.96 | 99000 |
| 2025-08-11 | 29.03 | $49.77 | 147800 |
| 2025-08-08 | 29.55 | $50.15 | 116536 |
| 2025-08-07 | 30.08 | $49.90 | 103052 |
| 2025-08-06 | 30.64 | $49.74 | 89132 |
| 2025-08-05 | 31.38 | $48.87 | 216800 |
| 2025-08-04 | 32.30 | $48.16 | 176922 |
| 2025-08-01 | 33.58 | $47.27 | 259817 |
| 2025-07-31 | 35.21 | $48.70 | 183400 |
| 2025-07-30 | 36.18 | $49.18 | 151938 |
| 2025-07-29 | 36.95 | $49.13 | 190300 |
| 2025-07-28 | 37.81 | $48.26 | 229685 |
| 2025-07-25 | 38.85 | $50.91 | 174500 |
| 2025-07-24 | 38.93 | $50.32 | 328632 |
| 2025-07-23 | 39.29 | $49.76 | 153302 |
| 2025-07-22 | 39.94 | $49.08 | 243841 |
| 2025-07-21 | 40.81 | $49.72 | 128544 |
| 2025-07-18 | 41.30 | $49.29 | 126500 |
| 2025-07-17 | 41.91 | $49.97 | 138400 |
| 2025-07-16 | 42.34 | $49.68 | 430920 |
| 2025-07-15 | 42.79 | $50.32 | 336200 |
| 2025-07-14 | 42.83 | $51.26 | 703200 |
| 2025-07-11 | 42.42 | $49.59 | 335315 |
| 2025-07-10 | 42.27 | $50.22 | 399917 |
| 2025-07-09 | 41.72 | $49.38 | 331431 |
| 2025-07-08 | 41.19 | $50.40 | 513392 |
| 2025-07-07 | 39.98 | $46.36 | 441828 |
| 2025-07-03 | 39.37 | $46.29 | 143613 |
| 2025-07-02 | 38.98 | $45.56 | 113600 |
| 2025-07-01 | 38.85 | $45.65 | 144600 |
| 2025-06-30 | 38.39 | $45.18 | 137046 |
| 2025-06-27 | 38.08 | $44.32 | 157800 |
| 2025-06-26 | 37.94 | $44.16 | 139500 |
| 2025-06-25 | 37.88 | $44.40 | 188109 |
| 2025-06-24 | 37.81 | $44.40 | 325648 |
| 2025-06-23 | 37.50 | $43.18 | 271245 |
| 2025-06-20 | 37.53 | $43.21 | 270838 |
| 2025-06-18 | 37.55 | $43.05 | 169400 |
| 2025-06-17 | 37.71 | $43.49 | 100000 |
| 2025-06-16 | 37.48 | $44.49 | 123818 |
| 2025-06-13 | 36.66 | $43.38 | 92719 |
| 2025-06-12 | 36.13 | $43.61 | 129200 |
| 2025-06-11 | 35.57 | $43.49 | 125538 |
| 2025-06-10 | 34.88 | $44.13 | 155130 |
| 2025-06-09 | 33.65 | $44.28 | 312545 |
| 2025-06-06 | 32.35 | $42.90 | 148400 |
| 2025-06-05 | 31.28 | $42.87 | 233049 |
| 2025-06-04 | 30.16 | $43.30 | 270600 |
| 2025-06-03 | 28.86 | $40.56 | 113900 |
| 2025-06-02 | 28.08 | $40.52 | 193200 |
| 2025-05-30 | 27.53 | $41.46 | 217408 |
| 2025-05-29 | 26.02 | $41.54 | 179624 |
| 2025-05-28 | 24.41 | $40.88 | 132836 |
| 2025-05-27 | 22.90 | $40.95 | 168447 |
| 2025-05-23 | 21.32 | $39.90 | 236600 |
| 2025-05-22 | 19.95 | $38.92 | 203400 |
| 2025-05-21 | 18.86 | $38.80 | 266793 |
| 2025-05-20 | 17.70 | $38.51 | 118500 |
| 2025-05-19 | 16.78 | $38.07 | 244542 |
| 2025-05-16 | 16.10 | $37.27 | 116422 |
| 2025-05-15 | 15.62 | $37.34 | 104503 |
| 2025-05-14 | 15.22 | $37.07 | 214000 |
| 2025-05-13 | 14.91 | $36.72 | 166200 |
| 2025-05-12 | 14.81 | $36.75 | 179616 |
| 2025-05-09 | 14.42 | $36.20 | 95500 |
| 2025-05-08 | 14.42 | $36.02 | 153322 |
| 2025-05-07 | 14.43 | $36.33 | 168700 |
| 2025-05-06 | 14.28 | $36.64 | 107453 |
| 2025-05-05 | 13.83 | $36.81 | 128200 |
| 2025-05-02 | 13.34 | $36.69 | 185600 |
| 2025-05-01 | 12.92 | $35.46 | 265639 |
| 2025-04-30 | 12.78 | $35.98 | 188831 |
| 2025-04-29 | 12.40 | $35.40 | 147737 |
| 2025-04-28 | 12.27 | $34.73 | 161200 |
| 2025-04-25 | 12.52 | $34.64 | 213300 |
| 2025-04-24 | 12.78 | $34.59 | 154700 |
| 2025-04-23 | 13.24 | $34.62 | 135700 |
| 2025-04-22 | 13.58 | $34.42 | 145041 |
| 2025-04-21 | 14.11 | $33.94 | 298000 |
| 2025-04-17 | 14.81 | $33.35 | 180100 |
| 2025-04-16 | 15.31 | $33.56 | 200700 |
| 2025-04-15 | 15.93 | $33.22 | 211000 |
| 2025-04-14 | 16.33 | $32.45 | 270000 |
| 2025-04-11 | 16.40 | $32.46 | 256500 |
| 2025-04-10 | 16.36 | $30.73 | 272800 |
| 2025-04-09 | 15.36 | $31.42 | 369915 |
| 2025-04-08 | 14.32 | $29.04 | 417600 |
| 2025-04-07 | 13.10 | $30.73 | 394400 |
| 2025-04-04 | 12.25 | $30.85 | 365300 |
| 2025-04-03 | 11.50 | $31.97 | 206344 |
| 2025-04-02 | 11.44 | $33.27 | 196710 |
| 2025-04-01 | 11.94 | $32.56 | 183800 |
| 2025-03-31 | 12.11 | $32.08 | 300032 |
| 2025-03-28 | 11.84 | $31.87 | 211327 |
| 2025-03-27 | 11.78 | $32.78 | 168310 |
| 2025-03-26 | 12.34 | $32.92 | 170016 |
| 2025-03-25 | 12.96 | $33.46 | 156100 |
| 2025-03-24 | 13.23 | $33.32 | 205116 |
| 2025-03-21 | 13.56 | $32.58 | 201509 |
| 2025-03-20 | 14.10 | $32.49 | 186700 |
| 2025-03-19 | 14.67 | $32.82 | 353900 |
| 2025-03-18 | 15.43 | $32.34 | 247131 |
| 2025-03-17 | 15.91 | $32.59 | 195847 |
| 2025-03-14 | 16.59 | $31.95 | 211338 |
| 2025-03-13 | 16.71 | $31.63 | 155800 |
| 2025-03-12 | 16.73 | $31.41 | 236800 |
| 2025-03-11 | 16.52 | $31.04 | 373835 |
| 2025-03-10 | 16.05 | $31.29 | 373406 |
| 2025-03-07 | 15.74 | $31.76 | 509443 |
| 2025-03-06 | 15.42 | $32.19 | 289500 |
| 2025-03-05 | 15.47 | $31.75 | 586620 |
| 2025-03-04 | 14.87 | $31.80 | 369145 |
| 2025-03-03 | 14.46 | $31.82 | 368800 |
| 2025-02-28 | 14.16 | $31.95 | 260200 |
| 2025-02-27 | 13.47 | $32.88 | 628900 |
| 2025-02-26 | 13.43 | $33.44 | 265800 |
| 2025-02-25 | 13.58 | $32.86 | 353600 |
| 2025-02-24 | 13.11 | $33.20 | 360000 |
| 2025-02-21 | 12.96 | $33.63 | 595515 |
| 2025-02-20 | 13.00 | $34.16 | 558812 |
| 2025-02-19 | 13.09 | $33.92 | 365400 |
| 2025-02-18 | 12.94 | $34.34 | 771100 |
| 2025-02-14 | 12.81 | $33.85 | 649830 |
| 2025-02-13 | 12.46 | $34.04 | 331441 |
| 2025-02-12 | 12.03 | $33.94 | 247629 |
| 2025-02-11 | 11.63 | $34.16 | 144100 |
| 2025-02-10 | 11.43 | $34.36 | 218607 |
| 2025-02-07 | 11.23 | $33.71 | 144146 |
| 2025-02-06 | 10.94 | $34.56 | 150717 |
| 2025-02-05 | 10.97 | $35.18 | 135200 |
| 2025-02-04 | 11.44 | $35.32 | 101600 |
| 2025-02-03 | 11.91 | $34.48 | 187427 |
| 2025-01-31 | 11.90 | $35.02 | 199127 |
| 2025-01-30 | 12.51 | $35.51 | 137543 |
| 2025-01-29 | 13.00 | $35.31 | 107031 |
| 2025-01-28 | 13.52 | $35.37 | 181000 |
| 2025-01-27 | 14.22 | $35.22 | 254536 |
| 2025-01-24 | 14.84 | $35.16 | 152219 |
| 2025-01-23 | 15.46 | $35.34 | 139344 |
| 2025-01-22 | 16.27 | $35.22 | 246132 |
| 2025-01-21 | 17.07 | $35.49 | 212623 |
| 2025-01-17 | 17.91 | $34.54 | 279900 |
| 2025-01-16 | 18.37 | $34.90 | 313506 |
| 2025-01-15 | 19.04 | $35.32 | 118936 |
| 2025-01-14 | 20.04 | $34.41 | 272795 |
| 2025-01-13 | 20.50 | $34.51 | 163010 |
| 2025-01-10 | 20.96 | $33.62 | 210000 |
| 2025-01-08 | 21.03 | $33.68 | 141600 |
| 2025-01-07 | 21.03 | $33.65 | 156922 |
| 2025-01-06 | 21.09 | $33.67 | 116200 |
| 2025-01-03 | 21.18 | $33.28 | 137100 |
| 2025-01-02 | 20.86 | $32.71 | 222749 |
| 2024-12-31 | 20.22 | $32.88 | 143500 |
| 2024-12-30 | 19.64 | $32.87 | 179254 |
| 2024-12-27 | 18.92 | $33.18 | 241403 |
| 2024-12-26 | 18.30 | $33.66 | 183830 |
| 2024-12-24 | 17.83 | $34.26 | 62910 |
| 2024-12-23 | 17.43 | $34.12 | 149900 |
| 2024-12-20 | 16.89 | $33.84 | 290300 |
| 2024-12-19 | 16.31 | $33.73 | 235124 |
| 2024-12-18 | 15.83 | $33.97 | 316044 |
| 2024-12-17 | 15.40 | $34.14 | 253333 |
| 2024-12-16 | 14.49 | $34.62 | 193549 |
| 2024-12-13 | 13.74 | $34.93 | 260700 |
| 2024-12-12 | 12.98 | $35.40 | 186100 |
| 2024-12-11 | 12.37 | $35.88 | 198122 |
| 2024-12-10 | 11.76 | $35.25 | 222400 |
| 2024-12-09 | 10.91 | $35.69 | 142600 |
| 2024-12-06 | 10.11 | $36.16 | 200124 |
| 2024-12-05 | 9.40 | $35.64 | 282906 |
| 2024-12-04 | 8.33 | $38.03 | 214635 |
| 2024-12-03 | 7.84 | $38.68 | 349324 |
| 2024-12-02 | 7.32 | $38.86 | 162325 |
| 2024-11-29 | 7.32 | $38.58 | 147200 |
| 2024-11-27 | 7.21 | $40.26 | 228736 |
| 2024-11-26 | 7.56 | $39.31 | 181439 |
| 2024-11-25 | 7.46 | $40.04 | 84822 |
| 2024-11-22 | 7.80 | $39.75 | 84800 |
| 2024-11-21 | 8.00 | $39.66 | 59319 |
| 2024-11-20 | 8.28 | $39.58 | 129900 |
| 2024-11-19 | 8.54 | $38.57 | 118100 |
| 2024-11-18 | 8.30 | $38.18 | 171300 |
| 2024-11-15 | 7.92 | $38.21 | 170311 |
| 2024-11-14 | 7.52 | $39.69 | 165947 |
| 2024-11-13 | 7.68 | $39.58 | 95241 |
| 2024-11-12 | 7.78 | $39.38 | 71300 |
| 2024-11-11 | 7.71 | $40.24 | 62835 |
| 2024-11-08 | 8.00 | $40.55 | 105105 |
| 2024-11-07 | 8.35 | $41.29 | 132740 |
| 2024-11-06 | 8.63 | $39.98 | 396248 |
| 2024-11-05 | 8.75 | $39.66 | 54600 |
| 2024-11-04 | 8.65 | $39.24 | 99508 |
| 2024-11-01 | 8.55 | $39.10 | 118206 |
| 2024-10-31 | 8.44 | $37.82 | 270903 |
| 2024-10-30 | 7.52 | $39.33 | 156300 |
| 2024-10-29 | 7.20 | $40.86 | 177600 |
| 2024-10-28 | 7.46 | $40.47 | 103700 |
| 2024-10-25 | 7.56 | $41.32 | 143644 |
| 2024-10-24 | 7.81 | $40.82 | 61000 |
| 2024-10-23 | 7.68 | $40.89 | 67421 |
| 2024-10-22 | 7.50 | $40.85 | 81449 |
| 2024-10-21 | 7.34 | $40.42 | 103230 |
| 2024-10-18 | 7.18 | $41.51 | 87816 |
| 2024-10-17 | 7.43 | $41.56 | 171826 |
| 2024-10-16 | 7.70 | $41.83 | 110447 |
| 2024-10-15 | 8.07 | $41.87 | 117036 |
| 2024-10-14 | 8.41 | $43.20 | 148713 |
| 2024-10-11 | 8.46 | $42.60 | 574300 |
| 2024-10-10 | 8.68 | $42.08 | 118411 |
| 2024-10-09 | 9.13 | $41.59 | 202711 |
| 2024-10-08 | 9.43 | $41.51 | 207839 |
| 2024-10-07 | 9.67 | $41.43 | 109832 |
| 2024-10-04 | 9.92 | $41.35 | 108200 |
| 2024-10-03 | 10.14 | $41.65 | 41314 |
| 2024-10-02 | 10.56 | $42.26 | 93848 |
| 2024-10-01 | 11.11 | $41.71 | 122821 |
| 2024-09-30 | 11.69 | $42.37 | 110900 |
| 2024-09-27 | 12.14 | $43.57 | 208300 |
| 2024-09-26 | 12.10 | $44.78 | 319800 |
| 2024-09-25 | 12.06 | $40.74 | 480400 |
| 2024-09-24 | 12.02 | $42.73 | 99300 |
| 2024-09-23 | 12.51 | $42.21 | 128300 |
| 2024-09-20 | 13.10 | $41.89 | 257746 |
| 2024-09-19 | 13.65 | $43.42 | 70244 |
| 2024-09-18 | 14.02 | $42.62 | 83300 |
| 2024-09-17 | 14.42 | $42.64 | 56700 |
| 2024-09-16 | 14.95 | $42.84 | 86441 |
| 2024-09-13 | 15.61 | $42.21 | 87133 |
| 2024-09-12 | 16.40 | $40.52 | 119200 |
| 2024-09-11 | 16.47 | $40.24 | 166200 |
| 2024-09-10 | 16.39 | $41.86 | 83900 |
| 2024-09-09 | 17.15 | $42.29 | 74344 |
| 2024-09-06 | 17.98 | $42.00 | 167900 |
| 2024-09-05 | 18.85 | $42.43 | 99402 |
| 2024-09-04 | 19.58 | $41.97 | 69600 |
| 2024-09-03 | 20.46 | $42.03 | 80500 |
| 2024-08-30 | 21.25 | $42.45 | 129600 |
| 2024-08-29 | 22.02 | $43.23 | 117700 |
| 2024-08-28 | 22.48 | $43.18 | 125239 |
| 2024-08-27 | 22.92 | $44.95 | 71300 |
| 2024-08-26 | 22.66 | $45.71 | 68000 |
| 2024-08-23 | 21.88 | $45.52 | 135600 |
| 2024-08-22 | 21.16 | $43.49 | 72500 |
| 2024-08-21 | 20.87 | $43.89 | 190522 |
| 2024-08-20 | 20.39 | $43.76 | 94100 |
| 2024-08-19 | 19.94 | $43.25 | 96600 |
| 2024-08-16 | 19.64 | $41.36 | 146223 |
| 2024-08-15 | 19.92 | $41.23 | 170335 |
| 2024-08-14 | 20.01 | $40.89 | 294442 |
| 2024-08-13 | 20.22 | $41.13 | 95500 |
| 2024-08-12 | 20.49 | $39.34 | 69100 |
| 2024-08-09 | 21.30 | $39.82 | 105000 |
| 2024-08-08 | 22.03 | $39.98 | 90400 |
| 2024-08-07 | 22.79 | $38.81 | 120200 |
| 2024-08-06 | 23.72 | $39.15 | 122439 |
| 2024-08-05 | 24.89 | $39.53 | 120748 |
| 2024-08-02 | 26.03 | $40.96 | 93200 |
| 2024-08-01 | 26.20 | $43.17 | 153806 |
| 2024-07-31 | 25.24 | $43.33 | 95900 |
| 2024-07-30 | 23.94 | $42.90 | 113900 |
| 2024-07-29 | 22.66 | $43.28 | 174200 |
| 2024-07-26 | 21.30 | $41.90 | 132512 |
| 2024-07-25 | 20.21 | $38.81 | 129601 |
| 2024-07-24 | 19.91 | $38.54 | 93106 |
| 2024-07-23 | 19.60 | $39.33 | 61439 |
| 2024-07-22 | 18.84 | $39.30 | 91900 |
| 2024-07-19 | 18.03 | $37.67 | 76229 |
| 2024-07-18 | 17.72 | $37.95 | 101900 |
| 2024-07-17 | 17.22 | $38.36 | 127541 |
| 2024-07-16 | 16.42 | $38.09 | 107919 |
| 2024-07-15 | 15.78 | $37.13 | 63029 |
| 2024-07-12 | 15.36 | $37.65 | 122342 |
| 2024-07-11 | 14.70 | $37.75 | 77604 |
| 2024-07-10 | 13.84 | $37.17 | 143700 |
| 2024-07-09 | 13.21 | $37.20 | 143000 |
| 2024-07-08 | 12.46 | $37.62 | 102111 |
| 2024-07-05 | 11.38 | $38.31 | 157738 |
| 2024-07-03 | 9.97 | $37.18 | 124900 |
| 2024-07-02 | 8.88 | $36.08 | 105604 |
| 2024-07-01 | 8.21 | $34.61 | 70000 |
| 2024-06-28 | 8.11 | $34.81 | 87200 |
| 2024-06-27 | 7.96 | $34.27 | 110201 |
| 2024-06-26 | 8.20 | $34.14 | 131209 |
| 2024-06-25 | 8.52 | $34.21 | 100200 |
| 2024-06-24 | 8.72 | $34.73 | 126245 |
| 2024-06-21 | 8.83 | $33.93 | 128748 |
| 2024-06-20 | 9.19 | $34.43 | 129740 |
| 2024-06-18 | 9.47 | $33.58 | 103700 |
| 2024-06-17 | 9.75 | $33.88 | 76300 |
| 2024-06-14 | 10.21 | $34.00 | 78200 |
| 2024-06-13 | 10.74 | $34.14 | 138800 |
| 2024-06-12 | 11.17 | $35.20 | 112600 |
| 2024-06-11 | 11.03 | $33.54 | 80200 |
| 2024-06-10 | 11.39 | $33.95 | 112933 |
| 2024-06-07 | 11.93 | $34.04 | 100044 |
| 2024-06-06 | 12.41 | $33.60 | 60900 |
| 2024-06-05 | 12.86 | $33.63 | 67049 |
| 2024-06-04 | 13.28 | $33.21 | 98000 |
| 2024-06-03 | 13.54 | $34.35 | 80638 |
| 2024-05-31 | 14.06 | $34.40 | 94600 |
| 2024-05-30 | 14.75 | $33.97 | 115828 |
| 2024-05-29 | 15.41 | $33.77 | 79809 |
| 2024-05-28 | 15.98 | $34.32 | 108500 |
| 2024-05-24 | 16.80 | $35.00 | 83435 |
| 2024-05-23 | 17.34 | $34.58 | 126542 |
| 2024-05-22 | 17.90 | $35.07 | 82138 |
| 2024-05-21 | 18.21 | $36.12 | 128800 |
| 2024-05-20 | 17.95 | $36.11 | 149900 |
| 2024-05-17 | 17.61 | $35.56 | 48526 |
| 2024-05-16 | 17.57 | $35.66 | 41848 |
| 2024-05-15 | 17.31 | $35.64 | 77300 |
| 2024-05-14 | 17.08 | $35.20 | 51606 |
| 2024-05-13 | 17.05 | $35.06 | 53316 |
| 2024-05-10 | 16.91 | $34.99 | 90500 |
| 2024-05-09 | 16.76 | $34.38 | 99300 |
| 2024-05-08 | 16.85 | $34.80 | 66035 |
| 2024-05-07 | 16.83 | $33.93 | 84900 |
| 2024-05-06 | 17.01 | $34.86 | 55136 |
| 2024-05-03 | 16.85 | $34.50 | 74639 |
| 2024-05-02 | 16.78 | $33.62 | 77935 |
| 2024-05-01 | 17.01 | $33.72 | 43626 |
| 2024-04-30 | 17.08 | $33.75 | 84942 |
| 2024-04-29 | 17.21 | $34.28 | 98100 |
| 2024-04-26 | 17.20 | $34.16 | 139217 |
| 2024-04-25 | 17.19 | $31.85 | 95000 |
| 2024-04-24 | 18.07 | $31.62 | 151716 |
| 2024-04-23 | 18.93 | $32.43 | 240100 |
| 2024-04-22 | 19.80 | $32.22 | 164144 |
| 2024-04-19 | 20.78 | $30.49 | 59007 |
| 2024-04-18 | 21.14 | $30.30 | 121636 |
| 2024-04-17 | 21.50 | $29.33 | 101600 |
| 2024-04-16 | 21.36 | $29.48 | 145717 |
| 2024-04-15 | 21.24 | $29.98 | 89479 |
| 2024-04-12 | 21.32 | $30.00 | 179527 |
| 2024-04-11 | 21.26 | $31.80 | 240712 |
| 2024-04-10 | 21.72 | $31.80 | 440300 |
| 2024-04-09 | 22.29 | $32.80 | 277900 |
| 2024-04-08 | 23.13 | $33.19 | 162800 |
| 2024-04-05 | 24.21 | $33.00 | 105149 |
| 2024-04-04 | 25.19 | $33.00 | 152800 |
| 2024-04-03 | 26.29 | $32.79 | 142215 |
| 2024-04-02 | 27.11 | $33.35 | 116917 |
| 2024-04-01 | 28.31 | $33.64 | 158027 |
| 2024-03-28 | 29.72 | $35.49 | 197113 |
| 2024-03-27 | 30.61 | $35.39 | 361538 |
| 2024-03-26 | 31.56 | $36.21 | 244200 |
| 2024-03-25 | 32.00 | $37.94 | 84400 |
| 2024-03-22 | 31.32 | $37.47 | 96646 |
| 2024-03-21 | 30.64 | $37.62 | 231508 |
| 2024-03-20 | 29.92 | $37.15 | 87352 |
| 2024-03-19 | 29.47 | $36.30 | 145922 |
| 2024-03-18 | 29.20 | $36.76 | 152204 |
| 2024-03-15 | 28.39 | $37.38 | 166920 |
| 2024-03-14 | 27.53 | $37.74 | 176500 |
| 2024-03-13 | 26.11 | $36.14 | 108907 |
| 2024-03-12 | 25.24 | $34.90 | 86500 |
| 2024-03-11 | 24.75 | $35.03 | 58745 |
| 2024-03-08 | 24.17 | $35.09 | 111700 |
| 2024-03-07 | 23.42 | $34.81 | 98502 |
| 2024-03-06 | 22.85 | $34.00 | 184900 |
| 2024-03-05 | 22.50 | $33.48 | 124900 |
| 2024-03-04 | 22.33 | $33.59 | 81418 |
| 2024-03-01 | 22.18 | $32.61 | 124700 |
| 2024-02-29 | 22.41 | $32.58 | 89344 |
| 2024-02-28 | 22.64 | $32.00 | 78900 |
| 2024-02-27 | 23.19 | $31.55 | 54900 |
| 2024-02-26 | 24.03 | $31.15 | 95300 |
| 2024-02-23 | 24.94 | $32.68 | 52046 |
| 2024-02-22 | 25.06 | $32.19 | 78639 |
| 2024-02-21 | 25.31 | $32.47 | 61200 |
| 2024-02-20 | 25.41 | $32.52 | 137339 |
| 2024-02-16 | 25.47 | $33.25 | 65400 |
| 2024-02-15 | 25.13 | $32.69 | 110441 |
| 2024-02-14 | 25.01 | $33.07 | 70000 |
| 2024-02-13 | 24.67 | $32.73 | 102010 |
| 2024-02-12 | 24.32 | $33.46 | 94530 |
| 2024-02-09 | 23.53 | $33.15 | 64000 |
| 2024-02-08 | 22.90 | $32.94 | 118800 |
| 2024-02-07 | 22.23 | $32.35 | 92300 |
| 2024-02-06 | 21.94 | $31.85 | 178604 |
| 2024-02-05 | 21.80 | $32.44 | 282300 |
| 2024-02-02 | 21.37 | $33.85 | 299600 |
| 2024-02-01 | 19.84 | $32.41 | 407900 |
| 2024-01-31 | 18.74 | $30.69 | 238393 |
| 2024-01-30 | 18.21 | $30.38 | 145800 |
| 2024-01-29 | 17.97 | $30.53 | 101100 |
| 2024-01-26 | 17.63 | $29.99 | 90000 |
| 2024-01-25 | 17.56 | $29.59 | 89200 |
| 2024-01-24 | 17.60 | $29.92 | 221430 |
| 2024-01-23 | 17.25 | $29.01 | 172942 |
| 2024-01-22 | 17.44 | $27.95 | 128531 |
| 2024-01-19 | 18.03 | $27.87 | 107100 |
| 2024-01-18 | 18.58 | $27.49 | 133949 |
| 2024-01-17 | 18.85 | $27.23 | 145300 |
| 2024-01-16 | 18.87 | $27.67 | 253439 |
| 2024-01-12 | 19.14 | $27.99 | 74314 |
| 2024-01-11 | 19.85 | $28.53 | 127442 |
| 2024-01-10 | 20.76 | $27.98 | 79900 |
| 2024-01-09 | 21.28 | $28.19 | 222039 |
| 2024-01-08 | 22.04 | $28.48 | 135600 |
| 2024-01-05 | 22.86 | $28.24 | 191331 |
| 2024-01-04 | 23.74 | $28.52 | 126400 |
| 2024-01-03 | 24.94 | $29.13 | 173000 |
| 2024-01-02 | 25.99 | $29.96 | 132788 |
| 2023-12-29 | 26.23 | $30.78 | 60400 |
| 2023-12-28 | 25.26 | $31.12 | 109600 |
| 2023-12-27 | 23.99 | $30.24 | 51500 |
| 2023-12-26 | 23.18 | $30.26 | 52200 |
| 2023-12-22 | 22.15 | $30.29 | 79010 |
| 2023-12-21 | 21.07 | $30.09 | 131205 |
| 2023-12-20 | 19.96 | $29.85 | 92600 |
| 2023-12-19 | 18.80 | $29.74 | 101200 |
| 2023-12-18 | 17.81 | $29.56 | 435937 |
| 2023-12-15 | 16.96 | $29.35 | 169800 |
| 2023-12-14 | 16.06 | $29.33 | 142500 |
| 2023-12-13 | 15.18 | $28.82 | 121124 |
| 2023-12-12 | 14.68 | $28.04 | 128627 |
| 2023-12-11 | 14.74 | $27.87 | 161200 |
| 2023-12-08 | 15.00 | $28.03 | 95800 |
| 2023-12-07 | 15.08 | $27.92 | 136015 |
| 2023-12-06 | 15.38 | $28.03 | 105501 |
| 2023-12-05 | 15.38 | $27.95 | 73800 |
| 2023-12-04 | 15.62 | $27.95 | 94000 |
| 2023-12-01 | 15.75 | $28.38 | 85201 |
| 2023-11-30 | 15.88 | $28.40 | 65700 |
| 2023-11-29 | 15.52 | $28.25 | 82100 |
| 2023-11-28 | 15.25 | $28.52 | 116300 |
| 2023-11-27 | 14.57 | $28.09 | 86219 |
| 2023-11-24 | 14.17 | $28.20 | 40806 |
| 2023-11-22 | 13.71 | $28.24 | 58911 |
| 2023-11-21 | 13.12 | $28.23 | 97700 |
| 2023-11-20 | 12.44 | $28.07 | 93018 |
| 2023-11-17 | 11.89 | $27.92 | 99135 |
| 2023-11-16 | 11.49 | $27.86 | 128000 |
| 2023-11-15 | 10.98 | $27.73 | 88900 |
| 2023-11-14 | 10.52 | $27.61 | 184300 |
| 2023-11-13 | 10.25 | $26.38 | 209717 |
| 2023-11-10 | 10.67 | $26.71 | 96041 |
| 2023-11-09 | 11.01 | $26.25 | 120703 |
| 2023-11-08 | 11.49 | $26.37 | 115300 |
| 2023-11-07 | 12.04 | $26.71 | 86740 |
| 2023-11-06 | 12.32 | $27.34 | 129813 |
| 2023-11-03 | 12.04 | $26.91 | 109500 |
| 2023-11-02 | 12.25 | $26.12 | 250400 |
| 2023-11-01 | 12.55 | $25.60 | 301206 |
| 2023-10-31 | 12.43 | $25.49 | 211800 |
| 2023-10-30 | 12.12 | $25.29 | 123512 |
| 2023-10-27 | 11.50 | $25.13 | 121100 |
| 2023-10-26 | 10.87 | $25.86 | 97111 |
| 2023-10-25 | 10.67 | $25.99 | 86300 |
| 2023-10-24 | 10.69 | $25.98 | 86700 |
| 2023-10-23 | 10.55 | $25.86 | 99509 |
| 2023-10-20 | 10.40 | $26.31 | 116014 |
| 2023-10-19 | 10.76 | $26.38 | 83200 |
| 2023-10-18 | 11.17 | $26.59 | 125700 |
| 2023-10-17 | 11.75 | $26.16 | 130947 |
| 2023-10-16 | 11.89 | $26.44 | 82328 |
| 2023-10-13 | 12.23 | $26.07 | 95600 |
| 2023-10-12 | 12.44 | $26.18 | 169900 |
| 2023-10-11 | 12.67 | $26.56 | 100700 |
| 2023-10-10 | 13.24 | $26.72 | 81434 |
| 2023-10-09 | 13.93 | $26.43 | 77726 |
| 2023-10-06 | 14.29 | $26.49 | 135800 |
| 2023-10-05 | 14.68 | $25.50 | 144022 |
| 2023-10-04 | 14.15 | $25.73 | 180800 |
| 2023-10-03 | 13.81 | $25.66 | 176800 |
| 2023-10-02 | 13.55 | $26.02 | 117911 |
| 2023-09-29 | 13.53 | $26.49 | 104937 |
| 2023-09-28 | 13.89 | $26.51 | 96000 |
| 2023-09-27 | 14.13 | $26.36 | 122522 |
| 2023-09-26 | 14.24 | $26.29 | 171600 |
| 2023-09-25 | 14.39 | $27.57 | 141526 |
| 2023-09-22 | 14.57 | $27.87 | 161202 |
| 2023-09-21 | 14.35 | $27.78 | 129939 |
| 2023-09-20 | 14.25 | $28.38 | 62500 |
| 2023-09-19 | 13.40 | $28.27 | 102407 |
| 2023-09-18 | 12.75 | $28.47 | 73100 |
| 2023-09-15 | 11.83 | $28.49 | 98542 |
| 2023-09-14 | 10.77 | $27.79 | 119637 |
| 2023-09-13 | 10.19 | $27.75 | 145915 |
| 2023-09-12 | 9.60 | $27.31 | 65236 |
| 2023-09-11 | 9.39 | $27.61 | 118300 |
| 2023-09-08 | 8.67 | $26.81 | 180615 |
| 2023-09-07 | 8.65 | $26.63 | 106630 |
| 2023-09-06 | 8.78 | $26.72 | 79800 |
| 2023-09-05 | 8.87 | $26.68 | 88700 |
| 2023-09-01 | 9.04 | $27.04 | 72231 |
| 2023-08-31 | 8.89 | $26.90 | 95800 |
| 2023-08-30 | 8.84 | $26.90 | 79300 |
| 2023-08-29 | 8.71 | $27.24 | 69300 |
| 2023-08-28 | 8.56 | $27.02 | 69200 |
| 2023-08-25 | 8.59 | $26.74 | 97600 |
| 2023-08-24 | 8.88 | $26.44 | 97100 |
| 2023-08-23 | 9.29 | $26.57 | 74134 |
| 2023-08-22 | 9.72 | $26.02 | 92800 |
| 2023-08-21 | 9.84 | $26.24 | 85200 |
| 2023-08-18 | 10.10 | $26.01 | 104437 |
| 2023-08-17 | 10.08 | $25.94 | 144800 |
| 2023-08-16 | 10.07 | $25.63 | 126900 |
| 2023-08-15 | 9.87 | $25.89 | 97934 |
| 2023-08-14 | 9.85 | $26.20 | 111400 |
| 2023-08-11 | 10.04 | $26.29 | 149400 |
| 2023-08-10 | 10.30 | $26.70 | 218900 |
| 2023-08-09 | 10.69 | $26.85 | 105510 |
| 2023-08-08 | 11.13 | $27.14 | 92500 |
| 2023-08-07 | 11.44 | $27.46 | 101630 |
| 2023-08-04 | 11.36 | $27.01 | 116643 |
| 2023-08-03 | 11.38 | $26.99 | 104842 |
| 2023-08-02 | 11.66 | $27.27 | 119422 |
| 2023-08-01 | 11.57 | $27.91 | 105600 |
| 2023-07-31 | 10.85 | $27.61 | 105700 |
| 2023-07-28 | 10.35 | $27.62 | 75900 |
| 2023-07-27 | 9.83 | $27.48 | 143835 |
| 2023-07-26 | 9.28 | $26.52 | 207622 |
| 2023-07-25 | 9.48 | $25.89 | 138700 |
| 2023-07-24 | 9.71 | $26.25 | 139441 |
| 2023-07-21 | 10.17 | $26.39 | 159047 |
| 2023-07-20 | 10.53 | $26.57 | 224400 |
| 2023-07-19 | 10.78 | $26.67 | 177605 |
| 2023-07-18 | 10.92 | $26.91 | 150800 |
| 2023-07-17 | 10.90 | $27.09 | 86316 |
| 2023-07-14 | 10.82 | $26.84 | 145000 |
| 2023-07-13 | 10.80 | $26.60 | 133500 |
| 2023-07-12 | 11.04 | $26.44 | 97900 |
| 2023-07-11 | 11.46 | $25.86 | 148200 |
| 2023-07-10 | 11.79 | $25.22 | 163600 |
| 2023-07-07 | 11.70 | $25.50 | 276638 |
| 2023-07-06 | 11.60 | $25.13 | 103500 |
| 2023-07-05 | 11.17 | $25.89 | 146200 |
| 2023-07-03 | 11.27 | $26.70 | 88309 |
| 2023-06-30 | 11.85 | $26.06 | 77429 |
| 2023-06-29 | 11.91 | $25.85 | 112744 |
| 2023-06-28 | 11.67 | $26.34 | 81400 |
| 2023-06-27 | 11.94 | $26.81 | 111739 |
| 2023-06-26 | 12.47 | $26.62 | 90900 |
| 2023-06-23 | 13.05 | $26.05 | 79105 |
| 2023-06-22 | 13.13 | $26.48 | 128000 |
| 2023-06-21 | 13.59 | $26.43 | 112400 |
| 2023-06-20 | 13.90 | $26.71 | 125939 |
| 2023-06-16 | 14.53 | $27.33 | 96400 |
| 2023-06-15 | 14.76 | $27.53 | 72118 |
| 2023-06-14 | 14.95 | $27.43 | 92027 |
| 2023-06-13 | 15.04 | $27.62 | 103400 |
| 2023-06-12 | 14.86 | $27.46 | 106400 |
| 2023-06-09 | 14.93 | $27.74 | 73300 |
| 2023-06-08 | 14.55 | $27.40 | 120039 |
| 2023-06-07 | 14.52 | $27.12 | 209100 |
| 2023-06-06 | 14.60 | $27.46 | 142100 |
| 2023-06-05 | 14.70 | $26.99 | 117065 |
| 2023-06-02 | 15.03 | $27.32 | 103717 |
| 2023-06-01 | 15.39 | $26.56 | 97200 |
| 2023-05-31 | 15.90 | $26.25 | 125005 |
| 2023-05-30 | 16.27 | $26.60 | 135309 |
| 2023-05-26 | 16.93 | $26.33 | 76300 |
| 2023-05-25 | 17.32 | $26.23 | 116700 |
| 2023-05-24 | 17.67 | $26.50 | 90600 |
| 2023-05-23 | 18.36 | $26.52 | 91900 |
| 2023-05-22 | 19.11 | $26.84 | 87700 |
| 2023-05-19 | 19.99 | $26.40 | 81232 |
| 2023-05-18 | 20.60 | $26.18 | 98900 |
| 2023-05-17 | 20.88 | $26.20 | 153102 |
| 2023-05-16 | 21.18 | $25.69 | 134900 |
| 2023-05-15 | 21.13 | $26.30 | 162647 |
| 2023-05-12 | 21.31 | $25.83 | 99900 |
| 2023-05-11 | 21.08 | $26.51 | 108438 |
| 2023-05-10 | 21.19 | $26.37 | 109500 |
| 2023-05-09 | 21.32 | $26.80 | 104213 |
| 2023-05-08 | 21.87 | $26.99 | 108900 |
| 2023-05-05 | 22.72 | $26.94 | 172042 |
| 2023-05-04 | 23.28 | $26.23 | 119600 |
| 2023-05-03 | 23.25 | $25.99 | 255015 |
| 2023-05-02 | 23.22 | $26.10 | 191400 |
| 2023-05-01 | 22.94 | $25.93 | 119709 |
| 2023-04-28 | 22.63 | $26.26 | 126000 |
| 2023-04-27 | 22.40 | $26.36 | 125600 |
| 2023-04-26 | 22.17 | $26.22 | 155000 |
| 2023-04-25 | 22.12 | $26.22 | 140810 |
| 2023-04-24 | 22.08 | $26.56 | 74500 |
| 2023-04-21 | 22.24 | $26.74 | 68100 |
| 2023-04-20 | 22.56 | $27.00 | 111000 |
| 2023-04-19 | 23.09 | $26.84 | 89710 |
| 2023-04-18 | 23.38 | $26.83 | 107000 |
| 2023-04-17 | 23.69 | $26.94 | 187253 |
| 2023-04-14 | 24.02 | $27.11 | 208700 |
| 2023-04-13 | 24.55 | $26.94 | 132919 |
| 2023-04-12 | 24.77 | $26.14 | 188824 |
| 2023-04-11 | 24.60 | $26.36 | 208300 |
| 2023-04-10 | 24.50 | $26.25 | 86600 |
| 2023-04-06 | 24.28 | $26.18 | 142539 |
| 2023-04-05 | 24.07 | $26.60 | 100000 |
| 2023-04-04 | 24.05 | $26.67 | 197700 |
| 2023-04-03 | 24.02 | $26.66 | 198500 |
| 2023-03-31 | 23.92 | $26.94 | 206800 |
| 2023-03-30 | 24.11 | $27.04 | 96102 |
| 2023-03-29 | 24.38 | $27.70 | 156039 |
| 2023-03-28 | 24.96 | $27.44 | 185610 |
| 2023-03-27 | 25.48 | $26.79 | 138216 |
| 2023-03-24 | 25.49 | $26.55 | 270500 |
| 2023-03-23 | 25.30 | $27.18 | 352600 |
| 2023-03-22 | 25.61 | $26.90 | 169500 |
| 2023-03-21 | 25.68 | $27.00 | 135649 |
| 2023-03-20 | 25.49 | $26.68 | 241239 |
| 2023-03-17 | 25.19 | $25.59 | 381824 |
| 2023-03-16 | 24.30 | $26.43 | 422547 |
| 2023-03-15 | 23.49 | $26.33 | 243131 |
| 2023-03-14 | 22.67 | $27.00 | 373500 |
| 2023-03-13 | 22.02 | $26.88 | 191784 |
| 2023-03-10 | 21.42 | $26.86 | 125700 |
| 2023-03-09 | 20.78 | $27.15 | 141100 |
| 2023-03-08 | 20.25 | $28.03 | 98837 |
| 2023-03-07 | 19.93 | $27.72 | 102547 |
| 2023-03-06 | 19.59 | $28.57 | 115200 |
| 2023-03-03 | 19.56 | $28.76 | 98700 |
| 2023-03-02 | 19.53 | $28.41 | 165400 |
| 2023-03-01 | 19.41 | $29.74 | 130500 |
| 2023-02-28 | 19.85 | $29.27 | 98400 |
| 2023-02-27 | 20.04 | $29.23 | 71100 |
| 2023-02-24 | 20.22 | $29.33 | 97900 |
| 2023-02-23 | 20.33 | $29.77 | 99945 |
| 2023-02-22 | 20.71 | $29.53 | 102210 |
| 2023-02-21 | 20.89 | $29.70 | 89507 |
| 2023-02-17 | 21.20 | $29.89 | 148012 |
| 2023-02-16 | 21.42 | $29.44 | 107442 |
| 2023-02-15 | 21.50 | $29.91 | 179700 |
| 2023-02-14 | 21.68 | $31.31 | 180910 |
| 2023-02-13 | 22.45 | $32.46 | 180108 |
| 2023-02-10 | 23.57 | $32.60 | 100352 |
| 2023-02-09 | 24.72 | $31.70 | 240300 |
| 2023-02-08 | 25.92 | $32.93 | 93800 |
| 2023-02-07 | 26.83 | $32.79 | 169826 |
| 2023-02-06 | 27.92 | $32.63 | 163527 |
| 2023-02-03 | 29.13 | $33.53 | 128700 |
| 2023-02-02 | 29.96 | $33.88 | 165400 |
| 2023-02-01 | 30.69 | $35.09 | 108513 |
| 2023-01-31 | 30.98 | $34.02 | 180228 |
| 2023-01-30 | 31.66 | $35.30 | 154000 |
| 2023-01-27 | 31.49 | $36.22 | 96200 |
| 2023-01-26 | 30.70 | $36.62 | 66414 |
| 2023-01-25 | 29.69 | $35.88 | 121215 |
| 2023-01-24 | 28.77 | $35.27 | 73416 |
| 2023-01-23 | 28.02 | $35.36 | 88144 |
| 2023-01-20 | 27.15 | $35.08 | 116800 |
| 2023-01-19 | 26.29 | $34.48 | 78600 |
| 2023-01-18 | 25.55 | $34.32 | 167900 |
| 2023-01-17 | 24.72 | $34.97 | 194209 |
| 2023-01-13 | 23.58 | $33.29 | 101116 |
| 2023-01-12 | 22.86 | $32.59 | 63440 |
| 2023-01-11 | 22.30 | $32.17 | 60500 |
| 2023-01-10 | 21.90 | $32.83 | 102300 |
| 2023-01-09 | 21.05 | $32.28 | 103800 |
| 2023-01-06 | 20.24 | $32.21 | 149800 |
| 2023-01-05 | 19.51 | $30.55 | 144200 |
| 2023-01-04 | 19.28 | $28.83 | 163713 |
| 2023-01-03 | 19.86 | $27.48 | 122900 |
| 2022-12-30 | 20.55 | $27.93 | 69300 |
| 2022-12-29 | 21.59 | $28.13 | 82000 |
| 2022-12-28 | 22.61 | $28.64 | 85800 |
| 2022-12-27 | 23.24 | $29.51 | 56342 |
| 2022-12-23 | 23.26 | $29.28 | 68500 |
| 2022-12-22 | 23.44 | $29.16 | 83824 |
| 2022-12-21 | 23.64 | $29.45 | 135435 |
| 2022-12-20 | 23.43 | $29.44 | 120526 |
| 2022-12-19 | 23.24 | $28.69 | 123100 |
| 2022-12-16 | 23.41 | $28.33 | 78600 |
| 2022-12-15 | 23.79 | $28.17 | 76423 |
| 2022-12-14 | 24.19 | $29.08 | 110300 |
| 2022-12-13 | 23.99 | $29.60 | 121600 |
| 2022-12-12 | 23.15 | $29.67 | 175106 |
| 2022-12-09 | 22.44 | $29.07 | 96235 |
| 2022-12-08 | 21.90 | $28.46 | 95100 |
| 2022-12-07 | 21.74 | $28.24 | 109500 |
| 2022-12-06 | 21.65 | $28.62 | 101440 |
| 2022-12-05 | 21.23 | $28.92 | 137112 |
| 2022-12-02 | 20.39 | $29.15 | 100500 |
| 2022-12-01 | 19.60 | $29.16 | 102901 |
| 2022-11-30 | 18.68 | $29.02 | 273700 |
| 2022-11-29 | 17.86 | $28.19 | 178000 |
| 2022-11-28 | 17.42 | $27.21 | 183200 |
| 2022-11-25 | 17.47 | $27.69 | 143944 |
| 2022-11-23 | 17.35 | $27.41 | 91103 |
| 2022-11-22 | 17.49 | $27.24 | 103030 |
| 2022-11-21 | 17.76 | $27.00 | 86546 |
| 2022-11-18 | 18.21 | $27.08 | 84529 |
| 2022-11-17 | 18.55 | $26.85 | 110300 |
| 2022-11-16 | 19.08 | $27.28 | 101500 |
| 2022-11-15 | 18.86 | $27.86 | 149321 |
| 2022-11-14 | 18.15 | $27.87 | 200600 |
| 2022-11-11 | 17.32 | $28.01 | 152600 |
| 2022-11-10 | 16.38 | $27.92 | 194000 |
| 2022-11-09 | 15.47 | $26.68 | 129519 |
| 2022-11-08 | 14.94 | $26.49 | 236505 |
| 2022-11-07 | 14.62 | $26.20 | 183200 |
| 2022-11-04 | 14.42 | $25.78 | 146332 |
| 2022-11-03 | 14.67 | $24.79 | 150300 |
| 2022-11-02 | 15.22 | $24.96 | 190647 |
| 2022-11-01 | 15.90 | $25.60 | 140900 |
| 2022-10-31 | 16.17 | $25.29 | 173533 |
| 2022-10-28 | 16.71 | $25.79 | 345104 |
| 2022-10-27 | 17.27 | $25.00 | 196928 |
| 2022-10-26 | 18.09 | $24.73 | 196400 |
| 2022-10-25 | 18.63 | $25.02 | 383404 |
| 2022-10-24 | 19.40 | $24.87 | 198903 |
| 2022-10-21 | 19.88 | $25.69 | 194940 |
| 2022-10-20 | 20.70 | $25.31 | 263100 |
| 2022-10-19 | 21.70 | $25.58 | 131300 |
| 2022-10-18 | 22.75 | $25.77 | 169223 |
| 2022-10-17 | 23.81 | $25.48 | 178946 |
| 2022-10-14 | 24.88 | $24.60 | 216200 |
| 2022-10-13 | 25.56 | $24.91 | 257500 |
| 2022-10-12 | 26.17 | $24.26 | 176712 |
| 2022-10-11 | 26.28 | $24.11 | 135645 |
| 2022-10-10 | 26.36 | $24.40 | 169724 |
| 2022-10-07 | 26.67 | $24.61 | 162941 |
| 2022-10-06 | 27.16 | $24.46 | 156422 |
| 2022-10-05 | 27.41 | $24.63 | 157841 |
| 2022-10-04 | 27.67 | $24.79 | 205700 |
| 2022-10-03 | 27.95 | $23.59 | 261500 |
| 2022-09-30 | 27.13 | $23.00 | 238400 |
| 2022-09-29 | 26.13 | $23.75 | 264006 |
| 2022-09-28 | 25.32 | $24.07 | 192800 |
| 2022-09-27 | 24.56 | $24.01 | 275915 |
| 2022-09-26 | 23.79 | $24.47 | 264800 |
| 2022-09-23 | 23.18 | $25.37 | 197916 |
| 2022-09-22 | 23.05 | $25.67 | 175400 |
| 2022-09-21 | 23.13 | $25.76 | 201400 |
| 2022-09-20 | 23.37 | $26.16 | 344900 |
| 2022-09-19 | 23.73 | $26.26 | 195500 |
| 2022-09-16 | 24.10 | $25.87 | 240800 |
| 2022-09-15 | 24.09 | $25.43 | 170000 |
| 2022-09-14 | 23.85 | $25.40 | 171600 |
| 2022-09-13 | 23.58 | $25.48 | 297900 |
| 2022-09-12 | 23.39 | $26.05 | 165000 |
| 2022-09-09 | 23.45 | $25.90 | 162739 |
| 2022-09-08 | 23.27 | $25.52 | 204800 |
| 2022-09-07 | 22.67 | $25.40 | 200800 |
| 2022-09-06 | 21.90 | $25.23 | 195700 |
| 2022-09-02 | 21.21 | $25.61 | 205000 |
| 2022-09-01 | 20.65 | $25.65 | 267200 |
| 2022-08-31 | 20.05 | $26.71 | 328900 |
| 2022-08-30 | 20.02 | $26.37 | 166124 |
| 2022-08-29 | 19.70 | $26.40 | 184217 |
| 2022-08-26 | 19.20 | $26.90 | 122300 |
| 2022-08-25 | 19.41 | $27.52 | 108100 |
| 2022-08-24 | 19.83 | $26.98 | 178600 |
| 2022-08-23 | 20.01 | $26.56 | 197917 |
| 2022-08-22 | 19.64 | $26.36 | 133000 |
| 2022-08-19 | 19.10 | $26.64 | 126300 |
| 2022-08-18 | 18.53 | $26.87 | 134426 |
| 2022-08-17 | 18.58 | $27.32 | 107908 |
| 2022-08-16 | 19.00 | $27.66 | 107900 |
| 2022-08-15 | 19.50 | $27.77 | 101300 |
| 2022-08-12 | 20.28 | $28.01 | 92630 |
| 2022-08-11 | 21.15 | $28.01 | 130300 |
| 2022-08-10 | 22.22 | $28.18 | 132216 |
| 2022-08-09 | 23.34 | $27.69 | 102000 |
| 2022-08-08 | 24.17 | $27.63 | 145600 |
| 2022-08-05 | 25.05 | $27.44 | 115700 |
| 2022-08-04 | 25.50 | $27.04 | 93100 |
| 2022-08-03 | 25.66 | $26.98 | 132700 |
| 2022-08-02 | 25.78 | $26.50 | 164000 |
| 2022-08-01 | 25.74 | $26.70 | 322900 |
| 2022-07-29 | 25.74 | $27.51 | 95838 |
| 2022-07-28 | 26.07 | $27.48 | 124341 |
| 2022-07-27 | 26.42 | $27.43 | 217207 |
| 2022-07-26 | 26.77 | $26.87 | 142320 |
| 2022-07-25 | 26.94 | $27.39 | 183931 |
| 2022-07-22 | 27.33 | $26.99 | 113300 |
| 2022-07-21 | 27.43 | $27.20 | 125200 |
| 2022-07-20 | 27.60 | $26.88 | 145500 |
| 2022-07-19 | 27.55 | $26.65 | 240234 |
| 2022-07-18 | 27.33 | $25.91 | 210400 |
| 2022-07-15 | 26.86 | $25.50 | 193506 |
| 2022-07-14 | 25.79 | $25.44 | 186300 |
| 2022-07-13 | 24.61 | $26.36 | 116100 |
| 2022-07-12 | 23.65 | $27.08 | 196600 |
| 2022-07-11 | 22.86 | $26.97 | 144749 |
| 2022-07-08 | 22.06 | $27.82 | 136900 |
| 2022-07-07 | 21.42 | $27.20 | 114734 |
| 2022-07-06 | 20.42 | $27.09 | 184937 |
| 2022-07-05 | 19.19 | $27.93 | 337100 |
| 2022-07-01 | 17.91 | $28.92 | 142146 |
| 2022-06-30 | 17.26 | $28.56 | 279100 |
| 2022-06-29 | 16.37 | $28.96 | 100206 |
| 2022-06-28 | 15.70 | $29.77 | 150208 |
| 2022-06-27 | 15.43 | $29.75 | 142823 |
| 2022-06-24 | 15.00 | $30.09 | 112103 |
| 2022-06-23 | 14.54 | $28.87 | 129400 |
| 2022-06-22 | 13.32 | $30.11 | 210700 |
| 2022-06-21 | 12.47 | $30.88 | 226300 |
| 2022-06-17 | 11.92 | $30.75 | 138542 |
| 2022-06-16 | 11.31 | $30.82 | 163625 |
| 2022-06-15 | 10.68 | $31.66 | 147700 |
| 2022-06-14 | 10.39 | $31.43 | 118609 |
| 2022-06-13 | 9.80 | $30.80 | 94800 |
| 2022-06-10 | 9.15 | $32.16 | 124335 |
| 2022-06-09 | 9.13 | $32.78 | 82000 |
| 2022-06-08 | 9.58 | $33.16 | 75600 |
| 2022-06-07 | 9.86 | $33.52 | 59000 |
| 2022-06-06 | 10.13 | $33.79 | 46832 |
| 2022-06-03 | 9.99 | $33.81 | 103944 |
| 2022-06-02 | 9.97 | $34.38 | 112929 |
| 2022-06-01 | 9.82 | $34.49 | 76048 |
| 2022-05-31 | 9.40 | $34.57 | 107700 |
| 2022-05-27 | 8.77 | $34.60 | 82300 |
| 2022-05-26 | 8.23 | $34.13 | 68038 |
| 2022-05-25 | 7.93 | $33.52 | 382700 |
| 2022-05-24 | 7.89 | $33.52 | 96800 |
| 2022-05-23 | 7.85 | $33.19 | 83704 |
| 2022-05-20 | 7.88 | $32.46 | 63800 |
| 2022-05-19 | 8.29 | $32.07 | 103300 |
| 2022-05-18 | 8.39 | $32.35 | 164800 |
| 2022-05-17 | 8.74 | $33.57 | 74542 |
| 2022-05-16 | 8.64 | $32.90 | 127027 |
| 2022-05-13 | 8.85 | $33.10 | 112000 |
| 2022-05-12 | 9.07 | $31.49 | 108128 |
| 2022-05-11 | 8.82 | $31.37 | 177709 |
| 2022-05-10 | 8.72 | $32.03 | 138300 |
| 2022-05-09 | 8.87 | $32.57 | 82800 |
| 2022-05-06 | 9.09 | $33.17 | 99423 |
| 2022-05-05 | 9.15 | $32.97 | 105645 |
| 2022-05-04 | 9.15 | $34.06 | 64720 |
| 2022-05-03 | 8.87 | $32.98 | 131100 |
| 2022-05-02 | 9.10 | $32.61 | 103145 |
| 2022-04-29 | 9.51 | $32.71 | 81013 |
| 2022-04-28 | 9.68 | $33.41 | 133600 |
| 2022-04-27 | 9.75 | $32.11 | 114200 |
| 2022-04-26 | 9.84 | $32.42 | 109149 |
| 2022-04-25 | 10.23 | $33.46 | 224525 |
| 2022-04-22 | 10.55 | $33.11 | 104600 |
| 2022-04-21 | 10.63 | $33.10 | 78519 |
| 2022-04-20 | 10.80 | $33.55 | 116333 |
| 2022-04-19 | 10.78 | $32.95 | 102230 |
| 2022-04-18 | 11.26 | $32.68 | 94400 |
| 2022-04-14 | 11.78 | $32.76 | 155700 |
| 2022-04-13 | 12.27 | $32.94 | 125538 |
| 2022-04-12 | 12.85 | $33.03 | 213200 |
| 2022-04-11 | 13.16 | $33.15 | 115200 |
| 2022-04-08 | 13.47 | $32.76 | 110600 |
| 2022-04-07 | 14.12 | $32.82 | 130611 |
| 2022-04-06 | 14.75 | $33.13 | 137100 |
| 2022-04-05 | 15.12 | $32.63 | 116900 |
| 2022-04-04 | 15.51 | $34.03 | 117700 |
| 2022-04-01 | 15.06 | $33.76 | 134100 |
| 2022-03-31 | 14.66 | $33.43 | 105248 |
| 2022-03-30 | 14.24 | $33.65 | 108800 |
| 2022-03-29 | 13.71 | $34.09 | 144900 |
| 2022-03-28 | 12.89 | $33.51 | 138142 |
| 2022-03-25 | 12.35 | $32.74 | 117500 |
| 2022-03-24 | 12.19 | $32.27 | 166500 |
| 2022-03-23 | 12.24 | $31.80 | 120416 |
| 2022-03-22 | 12.29 | $32.19 | 128500 |
| 2022-03-21 | 12.47 | $31.39 | 155900 |
| 2022-03-18 | 13.05 | $31.59 | 174148 |
| 2022-03-17 | 13.57 | $31.90 | 117749 |
| 2022-03-16 | 13.99 | $31.73 | 134800 |
| 2022-03-15 | 14.53 | $30.68 | 184700 |
| 2022-03-14 | 14.84 | $30.33 | 259521 |
| 2022-03-11 | 15.16 | $29.78 | 138830 |
| 2022-03-10 | 15.11 | $30.05 | 169000 |
| 2022-03-09 | 14.87 | $30.35 | 162900 |
| 2022-03-08 | 14.62 | $29.44 | 210100 |
| 2022-03-07 | 13.46 | $29.41 | 170212 |
| 2022-03-04 | 12.30 | $30.69 | 138700 |
| 2022-03-03 | 11.49 | $31.60 | 145124 |
| 2022-03-02 | 11.22 | $31.84 | 141225 |
| 2022-03-01 | 10.99 | $31.52 | 208200 |
| 2022-02-28 | 10.74 | $32.42 | 132300 |
| 2022-02-25 | 10.86 | $33.11 | 124616 |
| 2022-02-24 | 11.16 | $32.59 | 190600 |
| 2022-02-23 | 11.19 | $33.61 | 66900 |
| 2022-02-22 | 11.27 | $34.04 | 112035 |
| 2022-02-18 | 11.19 | $34.03 | 113716 |
| 2022-02-17 | 10.96 | $34.02 | 122500 |
| 2022-02-16 | 10.68 | $34.32 | 89300 |
| 2022-02-15 | 10.18 | $34.01 | 102519 |
| 2022-02-14 | 9.91 | $33.46 | 106316 |
| 2022-02-11 | 9.83 | $33.93 | 133713 |
| 2022-02-10 | 9.36 | $33.27 | 273800 |
| 2022-02-09 | 9.22 | $33.14 | 236000 |
| 2022-02-08 | 9.07 | $33.19 | 217800 |
| 2022-02-07 | 9.28 | $33.16 | 166600 |
| 2022-02-04 | 9.20 | $32.89 | 159100 |
| 2022-02-03 | 9.40 | $32.27 | 116824 |
| 2022-02-02 | 9.84 | $32.72 | 159238 |
| 2022-02-01 | 10.13 | $32.49 | 141520 |
| 2022-01-31 | 10.63 | $32.09 | 109800 |
| 2022-01-28 | 10.94 | $31.59 | 164900 |
| 2022-01-27 | 10.95 | $31.72 | 189200 |
| 2022-01-26 | 10.98 | $31.91 | 169406 |
| 2022-01-25 | 11.22 | $31.94 | 212149 |
| 2022-01-24 | 11.28 | $32.00 | 193430 |
| 2022-01-21 | 11.28 | $32.69 | 156828 |
| 2022-01-20 | 11.54 | $32.61 | 141401 |
| 2022-01-19 | 11.82 | $33.17 | 194900 |
| 2022-01-18 | 11.75 | $32.43 | 319435 |
| 2022-01-14 | 12.02 | $33.38 | 364910 |
| 2022-01-13 | 11.95 | $33.32 | 209618 |
| 2022-01-12 | 11.59 | $33.74 | 168401 |
| 2022-01-11 | 10.88 | $33.38 | 361923 |
| 2022-01-10 | 10.40 | $32.45 | 162700 |
| 2022-01-07 | 10.49 | $31.87 | 150232 |
| 2022-01-06 | 11.02 | $31.27 | 123832 |
| 2022-01-05 | 11.13 | $31.02 | 118400 |
| 2022-01-04 | 11.25 | $31.63 | 145314 |
| 2022-01-03 | 11.72 | $31.45 | 101700 |
| 2021-12-31 | 12.03 | $30.91 | 95009 |
| 2021-12-30 | 11.90 | $30.88 | 122803 |
| 2021-12-29 | 11.77 | $31.79 | 80638 |
| 2021-12-28 | 12.33 | $31.95 | 84600 |
| 2021-12-27 | 12.85 | $32.02 | 65148 |
| 2021-12-23 | 13.52 | $31.98 | 62449 |
| 2021-12-22 | 14.21 | $31.93 | 95829 |
| 2021-12-21 | 14.80 | $31.74 | 149900 |
| 2021-12-20 | 15.42 | $31.54 | 270500 |
| 2021-12-17 | 15.82 | $31.91 | 263947 |
| 2021-12-16 | 16.58 | $31.54 | 171724 |
| 2021-12-15 | 17.06 | $31.37 | 120700 |
| 2021-12-14 | 17.18 | $31.18 | 190226 |
| 2021-12-13 | 17.45 | $30.79 | 157200 |
| 2021-12-10 | 17.55 | $31.42 | 142800 |
| 2021-12-09 | 18.10 | $31.84 | 102111 |
| 2021-12-08 | 18.86 | $32.07 | 72300 |
| 2021-12-07 | 19.71 | $31.87 | 97400 |
| 2021-12-06 | 20.56 | $31.51 | 119700 |
| 2021-12-03 | 21.19 | $30.99 | 147800 |
| 2021-12-02 | 21.61 | $30.74 | 151235 |
| 2021-12-01 | 21.68 | $29.52 | 136346 |
| 2021-11-30 | 21.19 | $29.14 | 193200 |
| 2021-11-29 | 19.96 | $30.28 | 125242 |
| 2021-11-26 | 19.17 | $30.08 | 71400 |
| 2021-11-24 | 18.33 | $31.70 | 73300 |
| 2021-11-23 | 18.42 | $31.39 | 68821 |
| 2021-11-22 | 18.29 | $31.47 | 115100 |
| 2021-11-19 | 18.22 | $31.11 | 75700 |
| 2021-11-18 | 17.80 | $31.18 | 67544 |
| 2021-11-17 | 17.36 | $31.45 | 105800 |
| 2021-11-16 | 17.17 | $32.19 | 137000 |
| 2021-11-15 | 17.41 | $31.76 | 44000 |
| 2021-11-12 | 17.40 | $31.74 | 70425 |
| 2021-11-11 | 17.19 | $31.46 | 73009 |
| 2021-11-10 | 16.96 | $31.74 | 138700 |
| 2021-11-09 | 16.83 | $31.61 | 89600 |
| 2021-11-08 | 16.70 | $31.77 | 52500 |
| 2021-11-05 | 16.69 | $31.54 | 65100 |
| 2021-11-04 | 16.64 | $31.69 | 76800 |
| 2021-11-03 | 16.61 | $31.99 | 101200 |
| 2021-11-02 | 16.65 | $32.35 | 65600 |
| 2021-11-01 | 17.07 | $32.68 | 122500 |
| 2021-10-29 | 17.58 | $32.32 | 108000 |
| 2021-10-28 | 18.05 | $33.05 | 50200 |
| 2021-10-27 | 18.92 | $33.46 | 80900 |
| 2021-10-26 | 19.53 | $34.67 | 57000 |
| 2021-10-25 | 19.23 | $34.64 | 68518 |
| 2021-10-22 | 19.05 | $34.06 | 108800 |
| 2021-10-21 | 19.01 | $34.15 | 52200 |
| 2021-10-20 | 18.85 | $34.09 | 83304 |
| 2021-10-19 | 18.69 | $33.65 | 61039 |
| 2021-10-18 | 18.82 | $33.27 | 69512 |
| 2021-10-15 | 19.11 | $33.22 | 102137 |
| 2021-10-14 | 19.51 | $32.91 | 97700 |
| 2021-10-13 | 20.14 | $32.68 | 112400 |
| 2021-10-12 | 20.94 | $32.24 | 84731 |
| 2021-10-11 | 21.96 | $32.66 | 79716 |
| 2021-10-08 | 22.77 | $32.82 | 80336 |
| 2021-10-07 | 23.53 | $33.47 | 75500 |
| 2021-10-06 | 23.84 | $33.15 | 92134 |
| 2021-10-05 | 24.51 | $33.52 | 75821 |
| 2021-10-04 | 24.78 | $33.63 | 75530 |
| 2021-10-01 | 24.91 | $33.77 | 54800 |
| 2021-09-30 | 24.89 | $33.67 | 93600 |
| 2021-09-29 | 24.81 | $33.52 | 75329 |
| 2021-09-28 | 24.85 | $33.77 | 102443 |
| 2021-09-27 | 24.84 | $33.67 | 107800 |
| 2021-09-24 | 24.99 | $33.29 | 130330 |
| 2021-09-23 | 25.26 | $33.14 | 113100 |
| 2021-09-22 | 25.55 | $32.17 | 80200 |
| 2021-09-21 | 26.63 | $31.66 | 63335 |
| 2021-09-20 | 27.94 | $31.76 | 109300 |
| 2021-09-17 | 29.36 | $32.28 | 141019 |
| 2021-09-16 | 30.38 | $32.86 | 70715 |
| 2021-09-15 | 31.17 | $33.36 | 104900 |
| 2021-09-14 | 31.77 | $33.13 | 102128 |
| 2021-09-13 | 32.39 | $32.94 | 77800 |
| 2021-09-10 | 33.26 | $32.40 | 101402 |
| 2021-09-09 | 34.19 | $33.12 | 121600 |
| 2021-09-08 | 34.79 | $32.95 | 57321 |
| 2021-09-07 | 35.49 | $32.98 | 87203 |
| 2021-09-03 | 36.27 | $33.46 | 66000 |
| 2021-09-02 | 36.78 | $33.36 | 97222 |
| 2021-09-01 | 37.27 | $33.63 | 82800 |
| 2021-08-31 | 37.66 | $33.25 | 79605 |
| 2021-08-30 | 38.16 | $32.70 | 69800 |
| 2021-08-27 | 38.81 | $34.01 | 127000 |
| 2021-08-26 | 39.14 | $33.31 | 84600 |
| 2021-08-25 | 39.58 | $33.47 | 50000 |
| 2021-08-24 | 39.95 | $33.25 | 60707 |
| 2021-08-23 | 40.38 | $32.55 | 168500 |
| 2021-08-20 | 41.04 | $32.05 | 255344 |
| 2021-08-19 | 41.79 | $32.27 | 123705 |
| 2021-08-18 | 42.45 | $33.05 | 77000 |
| 2021-08-17 | 42.51 | $32.91 | 57700 |
| 2021-08-16 | 42.64 | $33.54 | 54724 |
| 2021-08-13 | 42.49 | $33.72 | 73220 |
| 2021-08-12 | 42.31 | $34.06 | 73523 |
| 2021-08-11 | 41.96 | $34.13 | 57800 |
| 2021-08-10 | 41.47 | $33.91 | 105844 |
| 2021-08-09 | 40.97 | $34.10 | 42700 |
| 2021-08-06 | 40.34 | $33.97 | 65403 |
| 2021-08-05 | 39.70 | $34.00 | 33800 |
| 2021-08-04 | 39.00 | $33.99 | 52500 |
| 2021-08-03 | 38.23 | $33.85 | 64627 |
| 2021-08-02 | 37.44 | $33.26 | 86807 |
| 2021-07-30 | 36.64 | $33.71 | 79300 |
| 2021-07-29 | 35.67 | $34.80 | 89200 |
| 2021-07-28 | 34.27 | $34.29 | 106649 |
| 2021-07-27 | 32.84 | $33.17 | 69800 |
| 2021-07-26 | 31.42 | $33.08 | 54342 |
| 2021-07-23 | 29.94 | $33.11 | 80000 |
| 2021-07-22 | 28.32 | $33.20 | 94127 |
| 2021-07-21 | 26.57 | $33.09 | 167300 |
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