Is Steven Madden, Ltd. (SHOO) a Buy, Sell, or Hold?
Enter your email address below for free access to our Steven Madden, Ltd. (SHOO) research center and poll results.
NASDAQ : SHOO
Steven Madden, Ltd. — Technical Indicators
$48.58 USD
$0.32 (0.66%)
- Volume
- 764.53K
- Average Volume
- 1.35M
- Market Capitalization
- $3.55B
- P/E Ratio
- 24.05
- Dividend Yield
- 1.73%
- Price Target
- $53.50
- Year High
- $49.70
- Year Low
- $24.51
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.43
- Current Ratio
- $1.91
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
44.86
2026-08-07
Close Price
$48.58
Vol: 764526
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
20.67
Average
37.25
Maximum
49.29
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 44.86 | $48.58 | 764526 |
| 2026-08-06 | 44.53 | $48.26 | 948825 |
| 2026-08-05 | 44.13 | $49.07 | 1.2M |
| 2026-08-04 | 43.63 | $48.86 | 1.8M |
| 2026-08-03 | 43.18 | $47.68 | 1.3M |
| 2026-07-31 | 42.78 | $46.08 | 2.3M |
| 2026-07-30 | 42.48 | $47.83 | 2.1M |
| 2026-07-29 | 42.16 | $43.40 | 1.4M |
| 2026-07-28 | 42.10 | $44.06 | 902500 |
| 2026-07-27 | 42.02 | $43.53 | 866600 |
| 2026-07-24 | 42.01 | $42.75 | 667500 |
| 2026-07-23 | 41.95 | $42.09 | 771600 |
| 2026-07-22 | 41.96 | $43.51 | 641347 |
| 2026-07-21 | 41.90 | $43.05 | 1.2M |
| 2026-07-20 | 41.88 | $43.27 | 541800 |
| 2026-07-17 | 41.93 | $43.42 | 642615 |
| 2026-07-16 | 41.90 | $43.68 | 845127 |
| 2026-07-15 | 41.94 | $43.26 | 630326 |
| 2026-07-14 | 42.05 | $42.45 | 734032 |
| 2026-07-13 | 42.24 | $42.36 | 995100 |
| 2026-07-10 | 42.41 | $42.01 | 923501 |
| 2026-07-09 | 42.52 | $40.32 | 994200 |
| 2026-07-08 | 42.76 | $39.02 | 1.1M |
| 2026-07-07 | 43.07 | $39.89 | 884900 |
| 2026-07-06 | 43.28 | $39.71 | 1.1M |
| 2026-07-02 | 43.51 | $39.92 | 1.1M |
| 2026-07-01 | 43.71 | $41.58 | 1.1M |
| 2026-06-30 | 43.84 | $42.10 | 1.2M |
| 2026-06-29 | 43.90 | $42.57 | 1.5M |
| 2026-06-26 | 43.94 | $43.22 | 5.2M |
| 2026-06-25 | 43.95 | $41.48 | 883613 |
| 2026-06-24 | 44.05 | $42.29 | 982500 |
| 2026-06-23 | 44.07 | $42.30 | 693949 |
| 2026-06-22 | 44.05 | $42.73 | 1.2M |
| 2026-06-18 | 43.98 | $44.19 | 1.7M |
| 2026-06-17 | 43.80 | $42.84 | 1.5M |
| 2026-06-16 | 43.57 | $44.61 | 851700 |
| 2026-06-15 | 43.27 | $45.42 | 722125 |
| 2026-06-12 | 42.94 | $46.15 | 627800 |
| 2026-06-11 | 42.61 | $45.89 | 1.1M |
| 2026-06-10 | 42.24 | $44.23 | 707945 |
| 2026-06-09 | 41.96 | $44.96 | 1.1M |
| 2026-06-08 | 41.65 | $45.31 | 1.3M |
| 2026-06-05 | 41.42 | $44.03 | 907506 |
| 2026-06-04 | 41.20 | $44.44 | 710146 |
| 2026-06-03 | 40.98 | $43.80 | 1.1M |
| 2026-06-02 | 40.67 | $44.27 | 955200 |
| 2026-06-01 | 40.28 | $43.18 | 788500 |
| 2026-05-29 | 39.99 | $43.44 | 1.4M |
| 2026-05-28 | 39.70 | $43.40 | 1.0M |
| 2026-05-27 | 39.38 | $43.48 | 924444 |
| 2026-05-26 | 39.08 | $42.75 | 1.1M |
| 2026-05-22 | 38.83 | $41.93 | 869933 |
| 2026-05-21 | 38.66 | $41.35 | 1.0M |
| 2026-05-20 | 38.49 | $40.48 | 1.0M |
| 2026-05-19 | 38.43 | $38.23 | 701784 |
| 2026-05-18 | 38.49 | $38.72 | 842021 |
| 2026-05-15 | 38.54 | $38.79 | 766302 |
| 2026-05-14 | 38.59 | $39.49 | 772800 |
| 2026-05-13 | 38.53 | $38.51 | 983647 |
| 2026-05-12 | 38.52 | $38.55 | 966115 |
| 2026-05-11 | 38.51 | $38.89 | 835731 |
| 2026-05-08 | 38.44 | $40.61 | 1.2M |
| 2026-05-07 | 38.31 | $39.64 | 1.7M |
| 2026-05-06 | 38.24 | $40.02 | 2.4M |
| 2026-05-05 | 38.10 | $37.69 | 1.6M |
| 2026-05-04 | 37.97 | $36.42 | 1.1M |
| 2026-05-01 | 37.91 | $37.50 | 789704 |
| 2026-04-30 | 37.73 | $37.56 | 978537 |
| 2026-04-29 | 37.56 | $36.97 | 922348 |
| 2026-04-28 | 37.41 | $37.45 | 836500 |
| 2026-04-27 | 37.16 | $37.83 | 997400 |
| 2026-04-24 | 36.93 | $38.58 | 1.1M |
| 2026-04-23 | 36.66 | $37.96 | 745237 |
| 2026-04-22 | 36.46 | $39.25 | 1.0M |
| 2026-04-21 | 36.17 | $39.40 | 1.1M |
| 2026-04-20 | 35.88 | $39.72 | 1.3M |
| 2026-04-17 | 35.49 | $39.80 | 1.1M |
| 2026-04-16 | 35.16 | $38.25 | 999534 |
| 2026-04-15 | 34.88 | $38.38 | 948400 |
| 2026-04-14 | 34.61 | $38.20 | 931500 |
| 2026-04-13 | 34.31 | $37.62 | 860000 |
| 2026-04-10 | 34.00 | $37.96 | 785100 |
| 2026-04-09 | 33.73 | $38.18 | 988330 |
| 2026-04-08 | 33.52 | $37.21 | 1.2M |
| 2026-04-07 | 33.39 | $35.13 | 788643 |
| 2026-04-06 | 33.32 | $35.21 | 945108 |
| 2026-04-02 | 33.25 | $33.99 | 752636 |
| 2026-04-01 | 33.29 | $34.06 | 665906 |
| 2026-03-31 | 33.39 | $33.92 | 1.5M |
| 2026-03-30 | 33.49 | $32.59 | 1.1M |
| 2026-03-27 | 33.64 | $33.11 | 1.6M |
| 2026-03-26 | 33.79 | $33.20 | 1.2M |
| 2026-03-25 | 33.97 | $33.99 | 693100 |
| 2026-03-24 | 34.06 | $33.47 | 675400 |
| 2026-03-23 | 34.26 | $33.64 | 1.6M |
| 2026-03-20 | 34.44 | $31.83 | 2.8M |
| 2026-03-19 | 34.84 | $33.20 | 1.0M |
| 2026-03-18 | 35.14 | $32.61 | 1.2M |
| 2026-03-17 | 35.47 | $33.04 | 1.1M |
| 2026-03-16 | 35.79 | $32.26 | 1.2M |
| 2026-03-13 | 36.13 | $31.37 | 1.3M |
| 2026-03-12 | 36.53 | $32.61 | 1.2M |
| 2026-03-11 | 36.83 | $34.04 | 972382 |
| 2026-03-10 | 36.97 | $34.56 | 1.3M |
| 2026-03-09 | 37.07 | $33.62 | 2.5M |
| 2026-03-06 | 37.17 | $33.88 | 1.3M |
| 2026-03-05 | 37.21 | $34.75 | 1.3M |
| 2026-03-04 | 37.41 | $36.12 | 1.2M |
| 2026-03-03 | 37.71 | $35.86 | 1.4M |
| 2026-03-02 | 38.20 | $35.62 | 1.2M |
| 2026-02-27 | 38.62 | $36.10 | 1.6M |
| 2026-02-26 | 39.01 | $36.86 | 2.1M |
| 2026-02-25 | 39.33 | $35.82 | 4.1M |
| 2026-02-24 | 39.74 | $37.36 | 2.6M |
| 2026-02-23 | 40.16 | $37.27 | 1.7M |
| 2026-02-20 | 40.57 | $39.89 | 1.3M |
| 2026-02-19 | 40.84 | $39.15 | 1.4M |
| 2026-02-18 | 41.14 | $39.16 | 1.5M |
| 2026-02-17 | 41.41 | $39.43 | 1.1M |
| 2026-02-13 | 41.72 | $39.19 | 1.6M |
| 2026-02-12 | 42.07 | $39.23 | 1.4M |
| 2026-02-11 | 42.38 | $38.61 | 1.7M |
| 2026-02-10 | 42.75 | $36.92 | 2.0M |
| 2026-02-09 | 43.16 | $36.53 | 2.5M |
| 2026-02-06 | 43.58 | $35.71 | 2.5M |
| 2026-02-05 | 44.08 | $34.56 | 4.7M |
| 2026-02-04 | 44.55 | $38.76 | 3.9M |
| 2026-02-03 | 44.81 | $42.22 | 2.5M |
| 2026-02-02 | 44.88 | $45.66 | 1.2M |
| 2026-01-30 | 44.71 | $43.88 | 1.2M |
| 2026-01-29 | 44.59 | $43.95 | 1.8M |
| 2026-01-28 | 44.51 | $43.39 | 1.8M |
| 2026-01-27 | 44.47 | $43.99 | 1.2M |
| 2026-01-26 | 44.42 | $45.65 | 794300 |
| 2026-01-23 | 44.28 | $45.49 | 1.6M |
| 2026-01-22 | 44.14 | $45.26 | 1.3M |
| 2026-01-21 | 44.06 | $45.22 | 1.3M |
| 2026-01-20 | 43.95 | $44.55 | 1.6M |
| 2026-01-16 | 43.87 | $45.60 | 879531 |
| 2026-01-15 | 43.73 | $46.23 | 1.2M |
| 2026-01-14 | 43.61 | $45.49 | 731900 |
| 2026-01-13 | 43.54 | $45.87 | 684400 |
| 2026-01-12 | 43.43 | $45.16 | 652400 |
| 2026-01-09 | 43.39 | $45.05 | 982806 |
| 2026-01-08 | 43.32 | $45.59 | 1.2M |
| 2026-01-07 | 43.22 | $44.03 | 892200 |
| 2026-01-06 | 43.17 | $43.87 | 988900 |
| 2026-01-05 | 43.17 | $43.66 | 806200 |
| 2026-01-02 | 43.15 | $42.20 | 859100 |
| 2025-12-31 | 43.24 | $41.64 | 1.1M |
| 2025-12-30 | 43.24 | $42.19 | 632300 |
| 2025-12-29 | 43.28 | $42.60 | 828747 |
| 2025-12-26 | 43.24 | $43.04 | 511511 |
| 2025-12-24 | 43.18 | $42.76 | 371500 |
| 2025-12-23 | 43.12 | $42.71 | 927200 |
| 2025-12-22 | 43.02 | $43.67 | 1.0M |
| 2025-12-19 | 42.82 | $43.05 | 1.8M |
| 2025-12-18 | 42.56 | $42.90 | 1.3M |
| 2025-12-17 | 42.28 | $42.89 | 1.1M |
| 2025-12-16 | 41.99 | $43.73 | 670600 |
| 2025-12-15 | 41.65 | $44.15 | 1.1M |
| 2025-12-12 | 41.34 | $43.61 | 1.2M |
| 2025-12-11 | 41.07 | $44.44 | 1.0M |
| 2025-12-10 | 40.79 | $43.72 | 1.5M |
| 2025-12-09 | 40.55 | $43.57 | 969600 |
| 2025-12-08 | 40.26 | $43.08 | 729449 |
| 2025-12-05 | 40.01 | $43.88 | 875716 |
| 2025-12-04 | 39.74 | $43.09 | 832000 |
| 2025-12-03 | 39.45 | $44.11 | 1.5M |
| 2025-12-02 | 38.89 | $41.70 | 876100 |
| 2025-12-01 | 38.44 | $42.93 | 872100 |
| 2025-11-28 | 37.99 | $41.78 | 418436 |
| 2025-11-26 | 37.62 | $41.88 | 908724 |
| 2025-11-25 | 37.24 | $41.55 | 1.4M |
| 2025-11-24 | 36.91 | $40.65 | 952739 |
| 2025-11-21 | 36.65 | $39.74 | 1.1M |
| 2025-11-20 | 36.45 | $37.88 | 765223 |
| 2025-11-19 | 36.33 | $37.17 | 658409 |
| 2025-11-18 | 36.20 | $37.17 | 742800 |
| 2025-11-17 | 36.09 | $36.98 | 726022 |
| 2025-11-14 | 35.99 | $37.92 | 692029 |
| 2025-11-13 | 35.84 | $38.19 | 818520 |
| 2025-11-12 | 35.68 | $38.84 | 1.0M |
| 2025-11-11 | 35.51 | $38.87 | 1.1M |
| 2025-11-10 | 35.31 | $37.71 | 1.3M |
| 2025-11-07 | 35.14 | $38.21 | 1.3M |
| 2025-11-06 | 34.85 | $38.38 | 2.3M |
| 2025-11-05 | 34.63 | $37.32 | 4.0M |
| 2025-11-04 | 34.47 | $32.84 | 2.5M |
| 2025-11-03 | 34.49 | $32.80 | 2.1M |
| 2025-10-31 | 34.53 | $33.91 | 1.3M |
| 2025-10-30 | 34.56 | $34.34 | 1.5M |
| 2025-10-29 | 34.55 | $34.42 | 1.1M |
| 2025-10-28 | 34.55 | $34.92 | 947100 |
| 2025-10-27 | 34.48 | $35.44 | 1.3M |
| 2025-10-24 | 34.40 | $35.63 | 1.1M |
| 2025-10-23 | 34.30 | $35.62 | 968816 |
| 2025-10-22 | 34.16 | $34.48 | 1.1M |
| 2025-10-21 | 34.08 | $34.99 | 1.6M |
| 2025-10-20 | 33.97 | $34.96 | 1.0M |
| 2025-10-17 | 33.88 | $35.00 | 1.0M |
| 2025-10-16 | 33.73 | $34.99 | 1.3M |
| 2025-10-15 | 33.62 | $35.34 | 1.3M |
| 2025-10-14 | 33.48 | $34.96 | 1.1M |
| 2025-10-13 | 33.31 | $34.32 | 1.2M |
| 2025-10-10 | 33.16 | $32.25 | 1.5M |
| 2025-10-09 | 33.10 | $33.99 | 1.3M |
| 2025-10-08 | 32.99 | $34.15 | 857800 |
| 2025-10-07 | 32.81 | $33.23 | 1.1M |
| 2025-10-06 | 32.66 | $33.70 | 1.2M |
| 2025-10-03 | 32.50 | $34.43 | 1.2M |
| 2025-10-02 | 32.30 | $34.25 | 925100 |
| 2025-10-01 | 32.09 | $34.29 | 1.4M |
| 2025-09-30 | 31.83 | $33.48 | 1.7M |
| 2025-09-29 | 31.63 | $33.89 | 1.2M |
| 2025-09-26 | 31.39 | $33.77 | 1.2M |
| 2025-09-25 | 31.16 | $32.70 | 1.3M |
| 2025-09-24 | 30.99 | $32.82 | 969314 |
| 2025-09-23 | 30.76 | $32.93 | 2.5M |
| 2025-09-22 | 30.51 | $33.16 | 3.0M |
| 2025-09-19 | 30.28 | $32.02 | 4.3M |
| 2025-09-18 | 30.04 | $32.70 | 1.4M |
| 2025-09-17 | 29.73 | $32.49 | 1.8M |
| 2025-09-16 | 29.46 | $31.53 | 1.2M |
| 2025-09-15 | 29.23 | $31.37 | 1.9M |
| 2025-09-12 | 29.01 | $31.15 | 1.9M |
| 2025-09-11 | 28.79 | $31.79 | 2.0M |
| 2025-09-10 | 28.57 | $30.50 | 1.6M |
| 2025-09-09 | 28.35 | $30.28 | 1.5M |
| 2025-09-08 | 28.06 | $30.50 | 1.3M |
| 2025-09-05 | 27.81 | $30.32 | 1.4M |
| 2025-09-04 | 27.58 | $30.12 | 1.7M |
| 2025-09-03 | 27.36 | $29.11 | 1.2M |
| 2025-09-02 | 27.16 | $29.43 | 1.3M |
| 2025-08-29 | 26.95 | $29.04 | 1.1M |
| 2025-08-28 | 26.67 | $29.18 | 1.3M |
| 2025-08-27 | 26.41 | $29.38 | 1.5M |
| 2025-08-26 | 26.14 | $28.14 | 1.6M |
| 2025-08-25 | 26.05 | $28.03 | 1.2M |
| 2025-08-22 | 25.99 | $28.54 | 1.4M |
| 2025-08-21 | 25.91 | $27.13 | 1.4M |
| 2025-08-20 | 25.86 | $26.60 | 1.1M |
| 2025-08-19 | 25.88 | $27.04 | 1.1M |
| 2025-08-18 | 25.89 | $26.92 | 1.0M |
| 2025-08-15 | 25.85 | $27.01 | 1.1M |
| 2025-08-14 | 25.82 | $26.74 | 1.3M |
| 2025-08-13 | 25.79 | $27.33 | 2.0M |
| 2025-08-12 | 25.65 | $26.10 | 1.8M |
| 2025-08-11 | 25.55 | $24.61 | 1.5M |
| 2025-08-08 | 25.56 | $25.44 | 1.8M |
| 2025-08-07 | 25.56 | $25.65 | 1.8M |
| 2025-08-06 | 25.58 | $25.85 | 1.8M |
| 2025-08-05 | 25.56 | $25.10 | 1.4M |
| 2025-08-04 | 25.59 | $25.10 | 2.4M |
| 2025-08-01 | 25.58 | $23.52 | 2.9M |
| 2025-07-31 | 25.70 | $24.01 | 3.4M |
| 2025-07-30 | 25.81 | $23.87 | 3.7M |
| 2025-07-29 | 25.87 | $26.32 | 2.2M |
| 2025-07-28 | 25.76 | $27.00 | 1.5M |
| 2025-07-25 | 25.63 | $26.87 | 1.1M |
| 2025-07-24 | 25.48 | $26.18 | 1.1M |
| 2025-07-23 | 25.34 | $27.00 | 951146 |
| 2025-07-22 | 25.18 | $27.14 | 1.4M |
| 2025-07-21 | 25.02 | $26.07 | 1.4M |
| 2025-07-18 | 24.88 | $26.47 | 1.6M |
| 2025-07-17 | 24.71 | $26.13 | 2.4M |
| 2025-07-16 | 24.58 | $24.58 | 1.6M |
| 2025-07-15 | 24.57 | $23.99 | 1.3M |
| 2025-07-14 | 24.52 | $24.84 | 1.0M |
| 2025-07-11 | 24.48 | $25.52 | 786604 |
| 2025-07-10 | 24.43 | $26.01 | 974004 |
| 2025-07-09 | 24.43 | $25.51 | 935700 |
| 2025-07-08 | 24.46 | $25.59 | 2.1M |
| 2025-07-07 | 24.43 | $25.00 | 1.2M |
| 2025-07-03 | 24.41 | $25.98 | 628700 |
| 2025-07-02 | 24.35 | $26.04 | 2.0M |
| 2025-07-01 | 24.28 | $25.20 | 1.7M |
| 2025-06-30 | 24.24 | $23.98 | 1.2M |
| 2025-06-27 | 24.27 | $24.56 | 4.0M |
| 2025-06-26 | 24.31 | $23.83 | 972900 |
| 2025-06-25 | 24.40 | $23.35 | 1.1M |
| 2025-06-24 | 24.54 | $23.88 | 977500 |
| 2025-06-23 | 24.58 | $23.93 | 1.3M |
| 2025-06-20 | 24.63 | $23.11 | 2.0M |
| 2025-06-18 | 24.71 | $23.25 | 768033 |
| 2025-06-17 | 24.87 | $23.50 | 966132 |
| 2025-06-16 | 24.99 | $24.23 | 1.4M |
| 2025-06-13 | 25.09 | $23.02 | 1.4M |
| 2025-06-12 | 25.26 | $24.14 | 1.1M |
| 2025-06-11 | 25.36 | $24.55 | 1.7M |
| 2025-06-10 | 25.47 | $25.96 | 2.2M |
| 2025-06-09 | 25.50 | $26.10 | 1.9M |
| 2025-06-06 | 25.34 | $24.96 | 1.1M |
| 2025-06-05 | 25.28 | $24.67 | 1.3M |
| 2025-06-04 | 25.22 | $24.67 | 922200 |
| 2025-06-03 | 24.99 | $24.80 | 1.2M |
| 2025-06-02 | 24.79 | $24.25 | 1.2M |
| 2025-05-30 | 24.63 | $24.65 | 1.9M |
| 2025-05-29 | 24.44 | $25.37 | 1.3M |
| 2025-05-28 | 24.22 | $25.61 | 991200 |
| 2025-05-27 | 23.99 | $26.20 | 1.2M |
| 2025-05-23 | 23.73 | $24.55 | 874590 |
| 2025-05-22 | 23.54 | $25.07 | 1.2M |
| 2025-05-21 | 23.34 | $24.69 | 1.4M |
| 2025-05-20 | 23.13 | $26.49 | 1.2M |
| 2025-05-19 | 22.83 | $25.77 | 1.5M |
| 2025-05-16 | 22.55 | $26.18 | 1.8M |
| 2025-05-15 | 22.23 | $26.54 | 3.1M |
| 2025-05-14 | 21.88 | $26.17 | 2.4M |
| 2025-05-13 | 21.59 | $26.75 | 3.0M |
| 2025-05-12 | 21.30 | $26.41 | 3.8M |
| 2025-05-09 | 21.02 | $22.98 | 2.1M |
| 2025-05-08 | 20.93 | $23.85 | 2.8M |
| 2025-05-07 | 20.84 | $23.42 | 3.4M |
| 2025-05-06 | 20.67 | $20.13 | 2.6M |
| 2025-05-05 | 20.78 | $20.68 | 1.9M |
| 2025-05-02 | 20.95 | $21.09 | 1.4M |
| 2025-05-01 | 21.08 | $20.89 | 1.4M |
| 2025-04-30 | 21.45 | $21.00 | 1.3M |
| 2025-04-29 | 21.77 | $20.97 | 946000 |
| 2025-04-28 | 22.05 | $20.92 | 977300 |
| 2025-04-25 | 22.34 | $20.80 | 793100 |
| 2025-04-24 | 22.65 | $21.16 | 1.5M |
| 2025-04-23 | 22.97 | $20.47 | 2.7M |
| 2025-04-22 | 23.30 | $20.51 | 3.1M |
| 2025-04-21 | 23.65 | $19.99 | 3.0M |
| 2025-04-17 | 23.90 | $19.90 | 1.5M |
| 2025-04-16 | 24.21 | $19.54 | 1.2M |
| 2025-04-15 | 24.51 | $20.25 | 1.7M |
| 2025-04-14 | 24.76 | $21.01 | 1.9M |
| 2025-04-11 | 25.00 | $20.80 | 1.9M |
| 2025-04-10 | 25.22 | $21.18 | 2.4M |
| 2025-04-09 | 25.45 | $22.14 | 5.2M |
| 2025-04-08 | 25.63 | $20.04 | 3.5M |
| 2025-04-07 | 25.96 | $22.26 | 2.3M |
| 2025-04-04 | 26.25 | $24.10 | 3.5M |
| 2025-04-03 | 26.49 | $23.65 | 4.1M |
| 2025-04-02 | 26.78 | $28.28 | 1.7M |
| 2025-04-01 | 26.82 | $27.42 | 2.0M |
| 2025-03-31 | 26.92 | $26.64 | 2.1M |
| 2025-03-28 | 27.11 | $26.65 | 1.7M |
| 2025-03-27 | 27.42 | $27.10 | 1.4M |
| 2025-03-26 | 27.72 | $27.37 | 1.5M |
| 2025-03-25 | 28.09 | $27.26 | 1.5M |
| 2025-03-24 | 28.63 | $27.43 | 2.0M |
| 2025-03-21 | 29.18 | $25.03 | 4.4M |
| 2025-03-20 | 29.84 | $26.00 | 2.0M |
| 2025-03-19 | 30.48 | $25.52 | 1.9M |
| 2025-03-18 | 31.17 | $25.31 | 1.6M |
| 2025-03-17 | 31.88 | $25.76 | 2.2M |
| 2025-03-14 | 32.58 | $25.30 | 2.5M |
| 2025-03-13 | 33.30 | $25.68 | 2.3M |
| 2025-03-12 | 33.89 | $25.86 | 1.6M |
| 2025-03-11 | 34.51 | $26.66 | 1.5M |
| 2025-03-10 | 35.07 | $28.00 | 1.5M |
| 2025-03-07 | 35.53 | $28.89 | 1.2M |
| 2025-03-06 | 35.96 | $29.43 | 1.4M |
| 2025-03-05 | 36.37 | $29.01 | 1.3M |
| 2025-03-04 | 36.78 | $29.45 | 2.4M |
| 2025-03-03 | 37.23 | $30.45 | 1.6M |
| 2025-02-28 | 37.76 | $32.79 | 1.6M |
| 2025-02-27 | 38.21 | $33.22 | 2.3M |
| 2025-02-26 | 38.62 | $34.84 | 2.6M |
| 2025-02-25 | 38.95 | $37.89 | 1.4M |
| 2025-02-24 | 39.12 | $38.53 | 1.1M |
| 2025-02-21 | 39.27 | $38.23 | 721627 |
| 2025-02-20 | 39.45 | $38.70 | 489147 |
| 2025-02-19 | 39.61 | $39.30 | 518900 |
| 2025-02-18 | 39.75 | $39.70 | 898912 |
| 2025-02-14 | 39.82 | $39.63 | 750031 |
| 2025-02-13 | 39.88 | $39.67 | 1.0M |
| 2025-02-12 | 39.95 | $37.63 | 643600 |
| 2025-02-11 | 40.11 | $38.24 | 721600 |
| 2025-02-10 | 40.21 | $37.73 | 1.0M |
| 2025-02-07 | 40.37 | $37.19 | 945400 |
| 2025-02-06 | 40.57 | $37.60 | 658200 |
| 2025-02-05 | 40.77 | $37.60 | 671739 |
| 2025-02-04 | 41.00 | $37.29 | 1.4M |
| 2025-02-03 | 41.23 | $38.32 | 1.2M |
| 2025-01-31 | 41.41 | $41.05 | 726213 |
| 2025-01-30 | 41.49 | $41.87 | 459700 |
| 2025-01-29 | 41.50 | $41.32 | 396823 |
| 2025-01-28 | 41.55 | $41.51 | 487600 |
| 2025-01-27 | 41.60 | $41.23 | 939500 |
| 2025-01-24 | 41.66 | $41.50 | 558900 |
| 2025-01-23 | 41.71 | $41.98 | 574726 |
| 2025-01-22 | 41.75 | $41.75 | 521936 |
| 2025-01-21 | 41.80 | $42.12 | 676240 |
| 2025-01-17 | 41.82 | $41.12 | 617030 |
| 2025-01-16 | 41.93 | $40.80 | 628300 |
| 2025-01-15 | 42.08 | $41.19 | 589000 |
| 2025-01-14 | 42.20 | $40.84 | 611638 |
| 2025-01-13 | 42.35 | $40.26 | 593419 |
| 2025-01-10 | 42.54 | $40.92 | 827000 |
| 2025-01-08 | 42.67 | $41.19 | 473500 |
| 2025-01-07 | 42.80 | $41.56 | 488727 |
| 2025-01-06 | 42.96 | $42.15 | 530223 |
| 2025-01-03 | 43.07 | $41.91 | 757948 |
| 2025-01-02 | 43.27 | $41.96 | 655607 |
| 2024-12-31 | 43.47 | $42.52 | 601600 |
| 2024-12-30 | 43.65 | $42.23 | 504329 |
| 2024-12-27 | 43.82 | $42.33 | 400610 |
| 2024-12-26 | 43.95 | $42.53 | 332425 |
| 2024-12-24 | 44.03 | $42.29 | 268400 |
| 2024-12-23 | 44.18 | $42.47 | 502317 |
| 2024-12-20 | 44.23 | $42.83 | 3.7M |
| 2024-12-19 | 44.23 | $42.74 | 845932 |
| 2024-12-18 | 44.17 | $42.59 | 704700 |
| 2024-12-17 | 44.17 | $43.26 | 625400 |
| 2024-12-16 | 44.15 | $43.82 | 743701 |
| 2024-12-13 | 44.12 | $43.67 | 513202 |
| 2024-12-12 | 44.13 | $43.73 | 470700 |
| 2024-12-11 | 44.16 | $44.01 | 728601 |
| 2024-12-10 | 44.21 | $43.52 | 783400 |
| 2024-12-09 | 44.27 | $43.84 | 697400 |
| 2024-12-06 | 44.31 | $44.74 | 659441 |
| 2024-12-05 | 44.35 | $44.47 | 581906 |
| 2024-12-04 | 44.34 | $45.81 | 799400 |
| 2024-12-03 | 44.32 | $46.01 | 666213 |
| 2024-12-02 | 44.27 | $46.18 | 954900 |
| 2024-11-29 | 44.19 | $45.58 | 513040 |
| 2024-11-27 | 44.16 | $44.84 | 560600 |
| 2024-11-26 | 44.18 | $44.16 | 628200 |
| 2024-11-25 | 44.22 | $45.41 | 1.0M |
| 2024-11-22 | 44.25 | $43.40 | 648401 |
| 2024-11-21 | 44.34 | $42.82 | 535315 |
| 2024-11-20 | 44.47 | $41.59 | 775000 |
| 2024-11-19 | 44.66 | $42.53 | 621139 |
| 2024-11-18 | 44.81 | $42.79 | 806206 |
| 2024-11-15 | 45.02 | $43.23 | 750500 |
| 2024-11-14 | 45.29 | $43.95 | 719600 |
| 2024-11-13 | 45.52 | $44.27 | 917734 |
| 2024-11-12 | 45.75 | $44.97 | 751600 |
| 2024-11-11 | 45.91 | $44.83 | 895900 |
| 2024-11-08 | 46.05 | $44.63 | 1.3M |
| 2024-11-07 | 46.21 | $45.60 | 1.6M |
| 2024-11-06 | 46.29 | $44.23 | 1.8M |
| 2024-11-05 | 46.42 | $45.41 | 460304 |
| 2024-11-04 | 46.51 | $44.89 | 654236 |
| 2024-11-01 | 46.62 | $44.75 | 830042 |
| 2024-10-31 | 46.85 | $44.97 | 588700 |
| 2024-10-30 | 47.00 | $45.09 | 482540 |
| 2024-10-29 | 47.20 | $45.12 | 608802 |
| 2024-10-28 | 47.43 | $45.89 | 541844 |
| 2024-10-25 | 47.58 | $45.30 | 539500 |
| 2024-10-24 | 47.75 | $45.43 | 463149 |
| 2024-10-23 | 47.90 | $45.25 | 479700 |
| 2024-10-22 | 48.03 | $45.63 | 1.0M |
| 2024-10-21 | 48.20 | $46.93 | 890600 |
| 2024-10-18 | 48.26 | $48.56 | 669848 |
| 2024-10-17 | 48.20 | $48.61 | 460329 |
| 2024-10-16 | 48.17 | $48.83 | 435040 |
| 2024-10-15 | 48.10 | $48.17 | 743500 |
| 2024-10-14 | 48.04 | $47.74 | 657600 |
| 2024-10-11 | 47.94 | $47.88 | 357124 |
| 2024-10-10 | 47.83 | $47.04 | 423100 |
| 2024-10-09 | 47.68 | $46.97 | 532039 |
| 2024-10-08 | 47.51 | $47.08 | 677200 |
| 2024-10-07 | 47.32 | $47.12 | 714100 |
| 2024-10-04 | 47.14 | $49.35 | 527515 |
| 2024-10-03 | 46.83 | $47.98 | 684307 |
| 2024-10-02 | 46.63 | $49.09 | 433300 |
| 2024-10-01 | 46.37 | $49.70 | 818800 |
| 2024-09-30 | 46.11 | $48.99 | 570800 |
| 2024-09-27 | 45.92 | $48.69 | 524625 |
| 2024-09-26 | 45.71 | $48.38 | 676000 |
| 2024-09-25 | 45.50 | $47.81 | 720408 |
| 2024-09-24 | 45.33 | $49.01 | 611421 |
| 2024-09-23 | 45.14 | $48.11 | 557306 |
| 2024-09-20 | 44.99 | $47.47 | 1.4M |
| 2024-09-19 | 44.81 | $47.89 | 1.0M |
| 2024-09-18 | 44.65 | $47.46 | 830733 |
| 2024-09-17 | 44.45 | $47.10 | 867200 |
| 2024-09-16 | 44.30 | $45.76 | 642830 |
| 2024-09-13 | 44.22 | $45.61 | 564249 |
| 2024-09-12 | 44.14 | $44.11 | 492611 |
| 2024-09-11 | 44.06 | $43.55 | 510500 |
| 2024-09-10 | 44.05 | $43.31 | 329309 |
| 2024-09-09 | 44.00 | $43.51 | 552509 |
| 2024-09-06 | 43.98 | $43.11 | 513915 |
| 2024-09-05 | 43.98 | $43.84 | 651300 |
| 2024-09-04 | 43.89 | $43.97 | 455710 |
| 2024-09-03 | 43.83 | $44.52 | 608522 |
| 2024-08-30 | 43.68 | $45.10 | 557922 |
| 2024-08-29 | 43.50 | $44.54 | 453500 |
| 2024-08-28 | 43.45 | $44.13 | 414700 |
| 2024-08-27 | 43.51 | $44.46 | 371613 |
| 2024-08-26 | 43.51 | $45.16 | 436900 |
| 2024-08-23 | 43.46 | $45.16 | 407102 |
| 2024-08-22 | 43.41 | $43.97 | 394915 |
| 2024-08-21 | 43.34 | $44.59 | 385200 |
| 2024-08-20 | 43.27 | $43.47 | 402117 |
| 2024-08-19 | 43.34 | $44.20 | 490441 |
| 2024-08-16 | 43.34 | $44.17 | 452800 |
| 2024-08-15 | 43.33 | $43.93 | 505500 |
| 2024-08-14 | 43.31 | $42.55 | 462120 |
| 2024-08-13 | 43.40 | $43.28 | 532428 |
| 2024-08-12 | 43.49 | $42.36 | 448521 |
| 2024-08-09 | 43.57 | $43.08 | 524416 |
| 2024-08-08 | 43.64 | $43.02 | 674722 |
| 2024-08-07 | 43.70 | $42.18 | 590827 |
| 2024-08-06 | 43.73 | $42.63 | 921135 |
| 2024-08-05 | 43.74 | $41.59 | 889000 |
| 2024-08-02 | 43.82 | $41.61 | 766900 |
| 2024-08-01 | 43.84 | $43.51 | 1.0M |
| 2024-07-31 | 43.76 | $45.34 | 1.3M |
| 2024-07-30 | 43.60 | $44.46 | 928401 |
| 2024-07-29 | 43.45 | $44.19 | 724800 |
| 2024-07-26 | 43.36 | $44.02 | 633349 |
| 2024-07-25 | 43.27 | $42.67 | 1.0M |
| 2024-07-24 | 43.29 | $43.14 | 945944 |
| 2024-07-23 | 43.31 | $44.91 | 702600 |
| 2024-07-22 | 43.29 | $44.24 | 673100 |
| 2024-07-19 | 43.25 | $43.80 | 735220 |
| 2024-07-18 | 43.25 | $43.71 | 705100 |
| 2024-07-17 | 43.26 | $44.25 | 904000 |
| 2024-07-16 | 43.23 | $45.01 | 871033 |
| 2024-07-15 | 43.17 | $43.99 | 793400 |
| 2024-07-12 | 43.11 | $44.54 | 733902 |
| 2024-07-11 | 43.06 | $44.29 | 947942 |
| 2024-07-10 | 43.03 | $42.78 | 477900 |
| 2024-07-09 | 43.10 | $42.67 | 498747 |
| 2024-07-08 | 43.19 | $43.27 | 664341 |
| 2024-07-05 | 43.29 | $41.96 | 501626 |
| 2024-07-03 | 43.41 | $41.99 | 232100 |
| 2024-07-02 | 43.52 | $42.03 | 823700 |
| 2024-07-01 | 43.65 | $41.58 | 687300 |
| 2024-06-28 | 43.79 | $42.30 | 1.7M |
| 2024-06-27 | 43.88 | $42.34 | 528117 |
| 2024-06-26 | 43.92 | $43.04 | 473016 |
| 2024-06-25 | 43.94 | $43.53 | 660300 |
| 2024-06-24 | 43.91 | $44.41 | 456319 |
| 2024-06-21 | 43.76 | $43.57 | 1.9M |
| 2024-06-20 | 43.65 | $43.77 | 528500 |
| 2024-06-18 | 43.56 | $43.86 | 466610 |
| 2024-06-17 | 43.46 | $43.68 | 501500 |
| 2024-06-14 | 43.36 | $43.71 | 754524 |
| 2024-06-13 | 43.26 | $42.96 | 744200 |
| 2024-06-12 | 43.24 | $43.53 | 597240 |
| 2024-06-11 | 43.19 | $43.67 | 572613 |
| 2024-06-10 | 43.10 | $44.05 | 468500 |
| 2024-06-07 | 42.97 | $44.53 | 572515 |
| 2024-06-06 | 42.82 | $45.31 | 520600 |
| 2024-06-05 | 42.59 | $44.34 | 368040 |
| 2024-06-04 | 42.41 | $44.10 | 774924 |
| 2024-06-03 | 42.23 | $44.70 | 738520 |
| 2024-05-31 | 41.97 | $44.45 | 644300 |
| 2024-05-30 | 41.75 | $44.06 | 530100 |
| 2024-05-29 | 41.52 | $43.11 | 557619 |
| 2024-05-28 | 41.39 | $43.50 | 524000 |
| 2024-05-24 | 41.26 | $42.84 | 514342 |
| 2024-05-23 | 41.14 | $41.45 | 461422 |
| 2024-05-22 | 41.06 | $41.30 | 482531 |
| 2024-05-21 | 41.02 | $42.11 | 475300 |
| 2024-05-20 | 40.93 | $41.84 | 348500 |
| 2024-05-17 | 40.83 | $41.66 | 400500 |
| 2024-05-16 | 40.70 | $41.77 | 404012 |
| 2024-05-15 | 40.54 | $42.49 | 513800 |
| 2024-05-14 | 40.35 | $42.45 | 569300 |
| 2024-05-13 | 40.18 | $41.96 | 603823 |
| 2024-05-10 | 40.04 | $41.37 | 407515 |
| 2024-05-09 | 39.93 | $41.62 | 493423 |
| 2024-05-08 | 39.81 | $40.76 | 383500 |
| 2024-05-07 | 39.75 | $40.61 | 491216 |
| 2024-05-06 | 39.76 | $40.49 | 564035 |
| 2024-05-03 | 39.77 | $39.59 | 671900 |
| 2024-05-02 | 39.84 | $40.11 | 908600 |
| 2024-05-01 | 39.88 | $39.42 | 1.4M |
| 2024-04-30 | 39.97 | $40.41 | 1.1M |
| 2024-04-29 | 40.02 | $40.99 | 797625 |
| 2024-04-26 | 40.09 | $40.48 | 585700 |
| 2024-04-25 | 40.18 | $39.72 | 784016 |
| 2024-04-24 | 40.29 | $40.46 | 426407 |
| 2024-04-23 | 40.30 | $40.44 | 512000 |
| 2024-04-22 | 40.31 | $39.71 | 446235 |
| 2024-04-19 | 40.39 | $39.12 | 657607 |
| 2024-04-18 | 40.52 | $38.55 | 666300 |
| 2024-04-17 | 40.63 | $38.81 | 450001 |
| 2024-04-16 | 40.74 | $39.05 | 423034 |
| 2024-04-15 | 40.83 | $39.11 | 559200 |
| 2024-04-12 | 40.96 | $39.09 | 553000 |
| 2024-04-11 | 41.08 | $39.22 | 869900 |
| 2024-04-10 | 41.23 | $39.63 | 748148 |
| 2024-04-09 | 41.34 | $40.77 | 618200 |
| 2024-04-08 | 41.37 | $40.76 | 625300 |
| 2024-04-05 | 41.43 | $40.96 | 497126 |
| 2024-04-04 | 41.50 | $40.90 | 518800 |
| 2024-04-03 | 41.55 | $41.15 | 487146 |
| 2024-04-02 | 41.64 | $41.53 | 822631 |
| 2024-04-01 | 41.71 | $42.42 | 828500 |
| 2024-03-28 | 41.72 | $42.28 | 946800 |
| 2024-03-27 | 41.75 | $41.87 | 697300 |
| 2024-03-26 | 41.82 | $40.54 | 818144 |
| 2024-03-25 | 41.97 | $40.81 | 696829 |
| 2024-03-22 | 42.12 | $41.14 | 924404 |
| 2024-03-21 | 42.28 | $41.78 | 799200 |
| 2024-03-20 | 42.37 | $40.73 | 913330 |
| 2024-03-19 | 42.52 | $41.08 | 841300 |
| 2024-03-18 | 42.64 | $40.86 | 1.1M |
| 2024-03-15 | 42.79 | $41.63 | 7.2M |
| 2024-03-14 | 42.90 | $41.62 | 1.0M |
| 2024-03-13 | 42.95 | $42.21 | 851802 |
| 2024-03-12 | 42.94 | $41.73 | 832500 |
| 2024-03-11 | 43.01 | $41.31 | 787923 |
| 2024-03-08 | 43.03 | $41.99 | 883900 |
| 2024-03-07 | 42.98 | $42.33 | 855620 |
| 2024-03-06 | 42.88 | $42.02 | 922300 |
| 2024-03-05 | 42.87 | $43.00 | 954102 |
| 2024-03-04 | 42.81 | $42.78 | 865400 |
| 2024-03-01 | 42.79 | $42.71 | 851544 |
| 2024-02-29 | 42.80 | $42.82 | 1.1M |
| 2024-02-28 | 42.75 | $43.27 | 1.3M |
| 2024-02-27 | 42.75 | $43.63 | 1.6M |
| 2024-02-26 | 42.74 | $43.68 | 1.1M |
| 2024-02-23 | 42.70 | $44.40 | 1.4M |
| 2024-02-22 | 42.61 | $43.68 | 637000 |
| 2024-02-21 | 42.53 | $43.62 | 633103 |
| 2024-02-20 | 42.46 | $43.57 | 586300 |
| 2024-02-16 | 42.40 | $43.86 | 678400 |
| 2024-02-15 | 42.29 | $43.75 | 616123 |
| 2024-02-14 | 42.20 | $42.68 | 838000 |
| 2024-02-13 | 42.14 | $41.99 | 721500 |
| 2024-02-12 | 42.15 | $43.16 | 591200 |
| 2024-02-09 | 42.09 | $41.75 | 540926 |
| 2024-02-08 | 42.10 | $40.96 | 648543 |
| 2024-02-07 | 42.14 | $40.23 | 892200 |
| 2024-02-06 | 42.20 | $41.83 | 539004 |
| 2024-02-05 | 42.18 | $41.79 | 471400 |
| 2024-02-02 | 42.14 | $42.39 | 540800 |
| 2024-02-01 | 42.04 | $42.86 | 943600 |
| 2024-01-31 | 41.94 | $41.88 | 624500 |
| 2024-01-30 | 41.96 | $43.24 | 535200 |
| 2024-01-29 | 41.90 | $43.49 | 474830 |
| 2024-01-26 | 41.87 | $42.87 | 502900 |
| 2024-01-25 | 41.89 | $42.68 | 447109 |
| 2024-01-24 | 41.93 | $42.02 | 368442 |
| 2024-01-23 | 41.99 | $42.20 | 589200 |
| 2024-01-22 | 42.04 | $42.45 | 920600 |
| 2024-01-19 | 42.05 | $41.50 | 917300 |
| 2024-01-18 | 42.14 | $42.00 | 424312 |
| 2024-01-17 | 42.16 | $41.58 | 355300 |
| 2024-01-16 | 42.19 | $42.04 | 383500 |
| 2024-01-12 | 42.20 | $41.96 | 399800 |
| 2024-01-11 | 42.15 | $42.01 | 620723 |
| 2024-01-10 | 42.05 | $41.74 | 799301 |
| 2024-01-09 | 41.97 | $41.54 | 670308 |
| 2024-01-08 | 41.86 | $41.31 | 612500 |
| 2024-01-05 | 41.73 | $40.94 | 561800 |
| 2024-01-04 | 41.61 | $40.52 | 601100 |
| 2024-01-03 | 41.52 | $40.89 | 465222 |
| 2024-01-02 | 41.47 | $42.30 | 471800 |
| 2023-12-29 | 41.30 | $42.00 | 437722 |
| 2023-12-28 | 41.09 | $42.75 | 398429 |
| 2023-12-27 | 40.85 | $43.42 | 296202 |
| 2023-12-26 | 40.57 | $43.44 | 286400 |
| 2023-12-22 | 40.29 | $43.13 | 330800 |
| 2023-12-21 | 40.00 | $43.32 | 311008 |
| 2023-12-20 | 39.69 | $42.68 | 524500 |
| 2023-12-19 | 39.42 | $43.22 | 594300 |
| 2023-12-18 | 39.10 | $42.43 | 537534 |
| 2023-12-15 | 38.80 | $42.22 | 3.6M |
| 2023-12-14 | 38.49 | $42.27 | 1.2M |
| 2023-12-13 | 38.21 | $40.91 | 722300 |
| 2023-12-12 | 37.96 | $40.03 | 766200 |
| 2023-12-11 | 37.65 | $40.06 | 429100 |
| 2023-12-08 | 37.32 | $39.26 | 388720 |
| 2023-12-07 | 37.03 | $38.86 | 478000 |
| 2023-12-06 | 36.78 | $38.46 | 563237 |
| 2023-12-05 | 36.55 | $38.83 | 529300 |
| 2023-12-04 | 36.33 | $39.75 | 559334 |
| 2023-12-01 | 36.08 | $38.86 | 554100 |
| 2023-11-30 | 35.82 | $37.92 | 634300 |
| 2023-11-29 | 35.54 | $37.88 | 682411 |
| 2023-11-28 | 35.29 | $37.78 | 370900 |
| 2023-11-27 | 35.02 | $37.84 | 485000 |
| 2023-11-24 | 34.71 | $37.38 | 188800 |
| 2023-11-22 | 34.46 | $37.16 | 362800 |
| 2023-11-21 | 34.25 | $37.18 | 584641 |
| 2023-11-20 | 34.08 | $36.88 | 361000 |
| 2023-11-17 | 33.89 | $36.54 | 502900 |
| 2023-11-16 | 33.73 | $35.96 | 409700 |
| 2023-11-15 | 33.60 | $36.66 | 692900 |
| 2023-11-14 | 33.43 | $35.81 | 664024 |
| 2023-11-13 | 33.32 | $33.99 | 891725 |
| 2023-11-10 | 33.24 | $33.30 | 608349 |
| 2023-11-09 | 33.17 | $33.46 | 545500 |
| 2023-11-08 | 33.09 | $33.93 | 968100 |
| 2023-11-07 | 33.03 | $33.98 | 930326 |
| 2023-11-06 | 32.95 | $34.35 | 632200 |
| 2023-11-03 | 32.84 | $34.70 | 651300 |
| 2023-11-02 | 32.68 | $33.78 | 783705 |
| 2023-11-01 | 32.56 | $32.30 | 733134 |
| 2023-10-31 | 32.51 | $32.79 | 480501 |
| 2023-10-30 | 32.44 | $32.36 | 482215 |
| 2023-10-27 | 32.41 | $31.73 | 452100 |
| 2023-10-26 | 32.42 | $32.29 | 395600 |
| 2023-10-25 | 32.37 | $33.10 | 429200 |
| 2023-10-24 | 32.26 | $33.78 | 512000 |
| 2023-10-23 | 32.11 | $33.02 | 575616 |
| 2023-10-20 | 32.02 | $33.23 | 639933 |
| 2023-10-19 | 31.90 | $33.39 | 610838 |
| 2023-10-18 | 31.77 | $33.39 | 549800 |
| 2023-10-17 | 31.67 | $33.54 | 647600 |
| 2023-10-16 | 31.59 | $32.34 | 521329 |
| 2023-10-13 | 31.54 | $31.96 | 591000 |
| 2023-10-12 | 31.54 | $31.84 | 462567 |
| 2023-10-11 | 31.54 | $32.76 | 550812 |
| 2023-10-10 | 31.48 | $32.38 | 544540 |
| 2023-10-09 | 31.47 | $32.16 | 522600 |
| 2023-10-06 | 31.53 | $31.38 | 458959 |
| 2023-10-05 | 31.65 | $31.41 | 523610 |
| 2023-10-04 | 31.78 | $31.44 | 357730 |
| 2023-10-03 | 31.90 | $31.36 | 354638 |
| 2023-10-02 | 32.03 | $31.79 | 427600 |
| 2023-09-29 | 32.19 | $31.77 | 513100 |
| 2023-09-28 | 32.33 | $31.44 | 577933 |
| 2023-09-27 | 32.49 | $30.85 | 495400 |
| 2023-09-26 | 32.68 | $30.84 | 567443 |
| 2023-09-25 | 32.84 | $31.09 | 449007 |
| 2023-09-22 | 32.97 | $30.86 | 402400 |
| 2023-09-21 | 33.10 | $30.89 | 469456 |
| 2023-09-20 | 33.26 | $31.39 | 507100 |
| 2023-09-19 | 33.39 | $31.84 | 656700 |
| 2023-09-18 | 33.52 | $31.42 | 487414 |
| 2023-09-15 | 33.68 | $31.80 | 1.5M |
| 2023-09-14 | 33.80 | $31.96 | 523223 |
| 2023-09-13 | 33.93 | $31.59 | 954438 |
| 2023-09-12 | 34.11 | $32.05 | 939500 |
| 2023-09-11 | 34.25 | $33.49 | 527800 |
| 2023-09-08 | 34.33 | $33.80 | 644904 |
| 2023-09-07 | 34.39 | $33.93 | 607800 |
| 2023-09-06 | 34.45 | $33.87 | 828700 |
| 2023-09-05 | 34.53 | $33.85 | 926241 |
| 2023-09-01 | 34.60 | $35.09 | 492700 |
| 2023-08-31 | 34.65 | $34.50 | 569100 |
| 2023-08-30 | 34.74 | $34.70 | 501612 |
| 2023-08-29 | 34.71 | $34.65 | 426400 |
| 2023-08-28 | 34.63 | $34.05 | 573043 |
| 2023-08-25 | 34.60 | $33.61 | 665700 |
| 2023-08-24 | 34.61 | $33.53 | 838212 |
| 2023-08-23 | 34.60 | $34.16 | 542814 |
| 2023-08-22 | 34.56 | $33.99 | 908620 |
| 2023-08-21 | 34.53 | $34.30 | 732700 |
| 2023-08-18 | 34.48 | $34.72 | 693000 |
| 2023-08-17 | 34.37 | $34.06 | 552600 |
| 2023-08-16 | 34.27 | $34.60 | 959125 |
| 2023-08-15 | 34.17 | $35.24 | 693100 |
| 2023-08-14 | 34.04 | $34.88 | 802498 |
| 2023-08-11 | 33.92 | $34.98 | 640701 |
| 2023-08-10 | 33.81 | $35.01 | 593048 |
| 2023-08-09 | 33.72 | $35.17 | 563736 |
| 2023-08-08 | 33.63 | $35.42 | 664814 |
| 2023-08-07 | 33.50 | $35.34 | 949733 |
| 2023-08-04 | 33.35 | $36.18 | 831400 |
| 2023-08-03 | 33.13 | $36.20 | 1.2M |
| 2023-08-02 | 32.92 | $34.16 | 1.5M |
| 2023-08-01 | 32.82 | $33.03 | 688400 |
| 2023-07-31 | 32.81 | $33.38 | 646300 |
| 2023-07-28 | 32.78 | $33.77 | 741407 |
| 2023-07-27 | 32.71 | $33.31 | 728500 |
| 2023-07-26 | 32.68 | $33.44 | 609000 |
| 2023-07-25 | 32.62 | $33.47 | 824100 |
| 2023-07-24 | 32.49 | $33.25 | 650245 |
| 2023-07-21 | 32.37 | $32.43 | 708316 |
| 2023-07-20 | 32.36 | $32.16 | 650400 |
| 2023-07-19 | 32.43 | $32.54 | 647000 |
| 2023-07-18 | 32.51 | $32.66 | 481900 |
| 2023-07-17 | 32.58 | $32.52 | 550600 |
| 2023-07-14 | 32.68 | $32.67 | 659912 |
| 2023-07-13 | 32.75 | $33.24 | 587821 |
| 2023-07-12 | 32.80 | $33.42 | 890000 |
| 2023-07-11 | 32.80 | $32.83 | 619300 |
| 2023-07-10 | 32.82 | $32.24 | 614900 |
| 2023-07-07 | 32.87 | $31.81 | 827027 |
| 2023-07-06 | 32.97 | $32.06 | 641600 |
| 2023-07-05 | 33.00 | $32.10 | 872800 |
| 2023-07-03 | 32.99 | $32.89 | 345300 |
| 2023-06-30 | 32.98 | $32.69 | 674986 |
| 2023-06-29 | 32.88 | $32.52 | 866600 |
| 2023-06-28 | 32.81 | $32.71 | 1.3M |
| 2023-06-27 | 32.76 | $32.11 | 813210 |
| 2023-06-26 | 32.70 | $31.02 | 1.0M |
| 2023-06-23 | 32.69 | $30.87 | 2.0M |
| 2023-06-22 | 32.67 | $32.18 | 1.1M |
| 2023-06-21 | 32.64 | $33.58 | 612300 |
| 2023-06-20 | 32.52 | $33.98 | 829100 |
| 2023-06-16 | 32.37 | $34.12 | 2.2M |
| 2023-06-15 | 32.30 | $34.47 | 929100 |
| 2023-06-14 | 32.21 | $34.22 | 927800 |
| 2023-06-13 | 32.11 | $34.10 | 1.1M |
| 2023-06-12 | 32.04 | $33.43 | 1.2M |
| 2023-06-09 | 32.01 | $33.32 | 796800 |
| 2023-06-08 | 31.98 | $33.31 | 875800 |
| 2023-06-07 | 31.97 | $33.70 | 1.5M |
| 2023-06-06 | 31.96 | $32.72 | 929300 |
| 2023-06-05 | 31.96 | $31.93 | 917600 |
| 2023-06-02 | 32.00 | $32.65 | 1.0M |
| 2023-06-01 | 31.97 | $30.64 | 780913 |
| 2023-05-31 | 32.08 | $31.21 | 864227 |
| 2023-05-30 | 32.19 | $31.60 | 853930 |
| 2023-05-26 | 32.33 | $31.00 | 677047 |
| 2023-05-25 | 32.53 | $30.69 | 813940 |
| 2023-05-24 | 32.75 | $30.63 | 951344 |
| 2023-05-23 | 32.93 | $31.56 | 887021 |
| 2023-05-22 | 33.08 | $31.15 | 815500 |
| 2023-05-19 | 33.31 | $30.98 | 951844 |
| 2023-05-18 | 33.51 | $32.65 | 716534 |
| 2023-05-17 | 33.64 | $32.72 | 732000 |
| 2023-05-16 | 33.76 | $32.19 | 841334 |
| 2023-05-15 | 33.92 | $32.69 | 786549 |
| 2023-05-12 | 34.08 | $32.80 | 680739 |
| 2023-05-11 | 34.25 | $32.85 | 716464 |
| 2023-05-10 | 34.36 | $33.00 | 925113 |
| 2023-05-09 | 34.42 | $33.47 | 1.6M |
| 2023-05-08 | 34.47 | $32.76 | 1.2M |
| 2023-05-05 | 34.55 | $32.77 | 944400 |
| 2023-05-04 | 34.64 | $32.03 | 911000 |
| 2023-05-03 | 34.80 | $32.89 | 930900 |
| 2023-05-02 | 34.95 | $33.41 | 1.1M |
| 2023-05-01 | 35.11 | $34.28 | 1.1M |
| 2023-04-28 | 35.19 | $35.04 | 1.2M |
| 2023-04-27 | 35.22 | $35.20 | 1.2M |
| 2023-04-26 | 35.25 | $34.20 | 825400 |
| 2023-04-25 | 35.32 | $34.61 | 1.1M |
| 2023-04-24 | 35.34 | $35.65 | 945409 |
| 2023-04-21 | 35.31 | $35.00 | 870900 |
| 2023-04-20 | 35.30 | $35.14 | 759129 |
| 2023-04-19 | 35.29 | $35.15 | 766800 |
| 2023-04-18 | 35.31 | $35.52 | 755837 |
| 2023-04-17 | 35.31 | $35.81 | 800300 |
| 2023-04-14 | 35.29 | $36.22 | 821100 |
| 2023-04-13 | 35.23 | $35.10 | 839122 |
| 2023-04-12 | 35.21 | $34.10 | 897516 |
| 2023-04-11 | 35.27 | $34.43 | 785000 |
| 2023-04-10 | 35.27 | $34.42 | 1.1M |
| 2023-04-06 | 35.28 | $34.64 | 928228 |
| 2023-04-05 | 35.28 | $35.09 | 660100 |
| 2023-04-04 | 35.31 | $35.98 | 690659 |
| 2023-04-03 | 35.28 | $36.56 | 748314 |
| 2023-03-31 | 35.22 | $36.00 | 592810 |
| 2023-03-30 | 35.27 | $35.48 | 558000 |
| 2023-03-29 | 35.31 | $35.90 | 628800 |
| 2023-03-28 | 35.33 | $35.51 | 508207 |
| 2023-03-27 | 35.37 | $35.13 | 441300 |
| 2023-03-24 | 35.39 | $34.94 | 564839 |
| 2023-03-23 | 35.43 | $34.79 | 607200 |
| 2023-03-22 | 35.47 | $34.95 | 628200 |
| 2023-03-21 | 35.40 | $35.68 | 590100 |
| 2023-03-20 | 35.30 | $35.43 | 970900 |
| 2023-03-17 | 35.28 | $35.38 | 2.8M |
| 2023-03-16 | 35.25 | $35.09 | 1.1M |
| 2023-03-15 | 35.26 | $34.69 | 922745 |
| 2023-03-14 | 35.30 | $35.28 | 747925 |
| 2023-03-13 | 35.27 | $34.54 | 1.0M |
| 2023-03-10 | 35.22 | $34.46 | 1.0M |
| 2023-03-09 | 35.18 | $34.80 | 825000 |
| 2023-03-08 | 35.13 | $35.54 | 885861 |
| 2023-03-07 | 35.17 | $35.52 | 843908 |
| 2023-03-06 | 35.18 | $35.38 | 904100 |
| 2023-03-03 | 35.27 | $36.83 | 762352 |
| 2023-03-02 | 35.30 | $36.27 | 795663 |
| 2023-03-01 | 35.31 | $36.30 | 1.0M |
| 2023-02-28 | 35.28 | $36.30 | 1.5M |
| 2023-02-27 | 35.21 | $35.61 | 1.2M |
| 2023-02-24 | 35.20 | $35.70 | 1.4M |
| 2023-02-23 | 35.14 | $35.69 | 1.9M |
| 2023-02-22 | 35.07 | $33.56 | 1.9M |
| 2023-02-21 | 35.11 | $33.69 | 916218 |
| 2023-02-17 | 35.16 | $34.97 | 557346 |
| 2023-02-16 | 35.07 | $34.83 | 732645 |
| 2023-02-15 | 34.96 | $35.33 | 620808 |
| 2023-02-14 | 34.83 | $35.32 | 917700 |
| 2023-02-13 | 34.74 | $34.78 | 878243 |
| 2023-02-10 | 34.68 | $33.58 | 655434 |
| 2023-02-09 | 34.66 | $33.59 | 795049 |
| 2023-02-08 | 34.64 | $33.82 | 1.4M |
| 2023-02-07 | 34.55 | $36.30 | 607200 |
| 2023-02-06 | 34.33 | $35.77 | 707400 |
| 2023-02-03 | 34.10 | $37.08 | 688507 |
| 2023-02-02 | 33.79 | $37.52 | 974801 |
| 2023-02-01 | 33.49 | $36.40 | 618500 |
| 2023-01-31 | 33.23 | $35.85 | 635011 |
| 2023-01-30 | 33.03 | $34.76 | 595800 |
| 2023-01-27 | 32.89 | $35.39 | 739306 |
| 2023-01-26 | 32.69 | $34.60 | 457700 |
| 2023-01-25 | 32.60 | $34.20 | 520020 |
| 2023-01-24 | 32.52 | $34.51 | 700908 |
| 2023-01-23 | 32.41 | $34.68 | 917600 |
| 2023-01-20 | 32.28 | $33.18 | 665327 |
| 2023-01-19 | 32.19 | $32.48 | 833100 |
| 2023-01-18 | 32.16 | $32.76 | 664500 |
| 2023-01-17 | 32.11 | $33.56 | 651700 |
| 2023-01-13 | 32.05 | $33.56 | 553000 |
| 2023-01-12 | 32.05 | $33.20 | 732443 |
| 2023-01-11 | 32.06 | $33.22 | 669930 |
| 2023-01-10 | 32.06 | $31.96 | 519904 |
| 2023-01-09 | 32.11 | $31.84 | 716712 |
| 2023-01-06 | 32.20 | $31.34 | 667500 |
| 2023-01-05 | 32.32 | $30.69 | 882620 |
| 2023-01-04 | 32.50 | $31.53 | 1.4M |
| 2023-01-03 | 32.64 | $31.27 | 1.1M |
| 2022-12-30 | 32.83 | $31.96 | 471000 |
| 2022-12-29 | 32.97 | $31.78 | 689800 |
| 2022-12-28 | 33.11 | $31.50 | 426500 |
| 2022-12-27 | 33.21 | $32.81 | 356615 |
| 2022-12-23 | 33.24 | $32.50 | 445000 |
| 2022-12-22 | 33.31 | $32.32 | 598614 |
| 2022-12-21 | 33.42 | $32.22 | 460200 |
| 2022-12-20 | 33.54 | $31.38 | 682434 |
| 2022-12-19 | 33.65 | $31.78 | 909015 |
| 2022-12-16 | 33.74 | $31.71 | 3.3M |
| 2022-12-15 | 33.83 | $32.46 | 941147 |
| 2022-12-14 | 33.86 | $33.43 | 843200 |
| 2022-12-13 | 33.91 | $33.55 | 699400 |
| 2022-12-12 | 33.88 | $33.20 | 770300 |
| 2022-12-09 | 33.87 | $32.94 | 519000 |
| 2022-12-08 | 33.83 | $33.61 | 521300 |
| 2022-12-07 | 33.64 | $33.71 | 698800 |
| 2022-12-06 | 33.52 | $34.26 | 707200 |
| 2022-12-05 | 33.35 | $34.48 | 679907 |
| 2022-12-02 | 33.13 | $35.05 | 618600 |
| 2022-12-01 | 32.84 | $34.67 | 1.0M |
| 2022-11-30 | 32.58 | $34.54 | 665937 |
| 2022-11-29 | 32.35 | $33.60 | 432900 |
| 2022-11-28 | 32.16 | $33.35 | 743711 |
| 2022-11-25 | 31.99 | $33.96 | 324000 |
| 2022-11-23 | 31.77 | $34.41 | 509300 |
| 2022-11-22 | 31.51 | $34.70 | 800632 |
| 2022-11-21 | 31.28 | $33.63 | 943616 |
| 2022-11-18 | 31.01 | $33.63 | 869241 |
| 2022-11-17 | 30.78 | $33.32 | 642300 |
| 2022-11-16 | 30.50 | $33.24 | 791100 |
| 2022-11-15 | 30.25 | $34.31 | 1.0M |
| 2022-11-14 | 29.96 | $32.91 | 1.0M |
| 2022-11-11 | 29.74 | $33.00 | 949343 |
| 2022-11-10 | 29.46 | $32.20 | 634114 |
| 2022-11-09 | 29.25 | $29.86 | 741900 |
| 2022-11-08 | 29.13 | $31.33 | 1.4M |
| 2022-11-07 | 28.98 | $30.85 | 1.3M |
| 2022-11-04 | 28.80 | $30.06 | 1.1M |
| 2022-11-03 | 28.67 | $29.19 | 1.7M |
| 2022-11-02 | 28.62 | $29.57 | 1.9M |
| 2022-11-01 | 28.57 | $29.82 | 1.3M |
| 2022-10-31 | 28.52 | $29.87 | 829141 |
| 2022-10-28 | 28.40 | $29.91 | 1.2M |
| 2022-10-27 | 28.24 | $29.67 | 988400 |
| 2022-10-26 | 28.17 | $29.20 | 809600 |
| 2022-10-25 | 28.11 | $29.97 | 894900 |
| 2022-10-24 | 27.95 | $28.28 | 691100 |
| 2022-10-21 | 27.87 | $28.94 | 824000 |
| 2022-10-20 | 27.81 | $27.76 | 608000 |
| 2022-10-19 | 27.83 | $28.22 | 462100 |
| 2022-10-18 | 27.87 | $28.65 | 854900 |
| 2022-10-17 | 27.89 | $28.37 | 604300 |
| 2022-10-14 | 27.94 | $27.52 | 586500 |
| 2022-10-13 | 28.03 | $27.92 | 1.1M |
| 2022-10-12 | 28.08 | $27.44 | 1.0M |
| 2022-10-11 | 28.16 | $28.35 | 956900 |
| 2022-10-10 | 28.19 | $27.22 | 542300 |
| 2022-10-07 | 28.41 | $27.52 | 629534 |
| 2022-10-06 | 28.56 | $28.24 | 608529 |
| 2022-10-05 | 28.63 | $28.62 | 637100 |
| 2022-10-04 | 28.69 | $28.70 | 887713 |
| 2022-10-03 | 28.74 | $27.44 | 769500 |
| 2022-09-30 | 28.81 | $26.67 | 1.2M |
| 2022-09-29 | 28.92 | $28.27 | 1.1M |
| 2022-09-28 | 28.97 | $28.11 | 1.2M |
| 2022-09-27 | 29.09 | $26.69 | 682800 |
| 2022-09-26 | 29.29 | $26.75 | 765230 |
| 2022-09-23 | 29.50 | $27.75 | 799400 |
| 2022-09-22 | 29.75 | $28.23 | 983000 |
| 2022-09-21 | 29.92 | $29.02 | 759733 |
| 2022-09-20 | 30.06 | $29.01 | 1.2M |
| 2022-09-19 | 30.20 | $29.33 | 1.1M |
| 2022-09-16 | 30.35 | $29.27 | 1.5M |
| 2022-09-15 | 30.57 | $29.04 | 1.0M |
| 2022-09-14 | 30.79 | $29.00 | 1.2M |
| 2022-09-13 | 31.07 | $28.96 | 1.3M |
| 2022-09-12 | 31.31 | $31.49 | 1.0M |
| 2022-09-09 | 31.42 | $30.58 | 633337 |
| 2022-09-08 | 31.57 | $29.57 | 689100 |
| 2022-09-07 | 31.79 | $29.89 | 1.2M |
| 2022-09-06 | 31.92 | $29.71 | 1.1M |
| 2022-09-02 | 32.12 | $28.78 | 624700 |
| 2022-09-01 | 32.31 | $29.02 | 1.0M |
| 2022-08-31 | 32.46 | $29.11 | 1.3M |
| 2022-08-30 | 32.64 | $30.62 | 559200 |
| 2022-08-29 | 32.71 | $30.73 | 661000 |
| 2022-08-26 | 32.83 | $30.96 | 718232 |
| 2022-08-25 | 32.87 | $32.64 | 502000 |
| 2022-08-24 | 32.85 | $31.71 | 549502 |
| 2022-08-23 | 32.89 | $31.73 | 528600 |
| 2022-08-22 | 32.98 | $31.76 | 785402 |
| 2022-08-19 | 33.15 | $32.51 | 532742 |
| 2022-08-18 | 33.27 | $33.65 | 558800 |
| 2022-08-17 | 33.33 | $33.33 | 583224 |
| 2022-08-16 | 33.42 | $34.63 | 933900 |
| 2022-08-15 | 33.37 | $33.69 | 502333 |
| 2022-08-12 | 33.30 | $33.69 | 409701 |
| 2022-08-11 | 33.21 | $33.73 | 633915 |
| 2022-08-10 | 33.09 | $33.85 | 857400 |
| 2022-08-09 | 33.01 | $32.64 | 909810 |
| 2022-08-08 | 33.00 | $33.57 | 653011 |
| 2022-08-05 | 32.97 | $32.57 | 583140 |
| 2022-08-04 | 33.02 | $32.15 | 623000 |
| 2022-08-03 | 33.11 | $32.58 | 1.1M |
| 2022-08-02 | 33.12 | $32.07 | 618935 |
| 2022-08-01 | 33.19 | $33.11 | 1.0M |
| 2022-07-29 | 33.13 | $31.70 | 1.2M |
| 2022-07-28 | 33.15 | $32.33 | 870016 |
| 2022-07-27 | 33.17 | $32.49 | 1.8M |
| 2022-07-26 | 33.21 | $33.49 | 1.2M |
| 2022-07-25 | 33.26 | $35.20 | 891717 |
| 2022-07-22 | 33.26 | $34.87 | 660639 |
| 2022-07-21 | 33.17 | $34.98 | 701826 |
| 2022-07-20 | 33.05 | $35.03 | 1.1M |
| 2022-07-19 | 32.97 | $33.66 | 661100 |
| 2022-07-18 | 32.93 | $32.25 | 776212 |
| 2022-07-15 | 32.93 | $31.84 | 924800 |
| 2022-07-14 | 33.06 | $31.43 | 934110 |
| 2022-07-13 | 33.24 | $32.18 | 771100 |
| 2022-07-12 | 33.35 | $32.54 | 532202 |
| 2022-07-11 | 33.52 | $32.94 | 477221 |
| 2022-07-08 | 33.76 | $33.56 | 698700 |
| 2022-07-07 | 33.99 | $34.01 | 685322 |
| 2022-07-06 | 34.29 | $32.66 | 574100 |
| 2022-07-05 | 34.65 | $33.55 | 836200 |
| 2022-07-01 | 34.92 | $31.82 | 673700 |
| 2022-06-30 | 35.26 | $32.21 | 590948 |
| 2022-06-29 | 35.53 | $32.65 | 706811 |
| 2022-06-28 | 35.75 | $33.25 | 493237 |
| 2022-06-27 | 35.99 | $34.48 | 868700 |
| 2022-06-24 | 36.10 | $35.26 | 1.6M |
| 2022-06-23 | 36.14 | $33.15 | 609640 |
| 2022-06-22 | 36.15 | $32.57 | 988334 |
| 2022-06-21 | 36.23 | $33.40 | 980430 |
| 2022-06-17 | 36.31 | $32.75 | 1.5M |
| 2022-06-16 | 36.42 | $32.38 | 725700 |
| 2022-06-15 | 36.63 | $34.48 | 1.2M |
| 2022-06-14 | 36.85 | $34.98 | 837200 |
| 2022-06-13 | 37.01 | $34.29 | 729526 |
| 2022-06-10 | 37.21 | $36.00 | 622700 |
| 2022-06-09 | 37.31 | $37.74 | 780400 |
| 2022-06-08 | 37.26 | $38.23 | 767822 |
| 2022-06-07 | 37.26 | $39.97 | 689000 |
| 2022-06-06 | 37.22 | $39.86 | 1.0M |
| 2022-06-03 | 37.23 | $38.89 | 683946 |
| 2022-06-02 | 37.31 | $38.65 | 622714 |
| 2022-06-01 | 37.50 | $37.57 | 608936 |
| 2022-05-31 | 37.72 | $37.18 | 1.3M |
| 2022-05-27 | 37.99 | $38.06 | 639039 |
| 2022-05-26 | 38.14 | $36.66 | 895100 |
| 2022-05-25 | 38.44 | $36.00 | 1.4M |
| 2022-05-24 | 38.78 | $33.26 | 1.2M |
| 2022-05-23 | 39.24 | $34.27 | 969631 |
| 2022-05-20 | 39.67 | $35.01 | 1.3M |
| 2022-05-19 | 40.02 | $34.84 | 1.5M |
| 2022-05-18 | 40.43 | $36.68 | 927021 |
| 2022-05-17 | 40.70 | $38.90 | 534900 |
| 2022-05-16 | 40.89 | $38.21 | 744534 |
| 2022-05-13 | 41.05 | $38.29 | 905630 |
| 2022-05-12 | 41.17 | $37.92 | 1.1M |
| 2022-05-11 | 41.33 | $36.73 | 849300 |
| 2022-05-10 | 41.47 | $38.17 | 794427 |
| 2022-05-09 | 41.48 | $39.15 | 774934 |
| 2022-05-06 | 41.44 | $40.15 | 678534 |
| 2022-05-05 | 41.31 | $40.49 | 842237 |
| 2022-05-04 | 41.15 | $42.51 | 536300 |
| 2022-05-03 | 40.92 | $41.86 | 670508 |
| 2022-05-02 | 40.76 | $42.61 | 955728 |
| 2022-04-29 | 40.52 | $41.06 | 974300 |
| 2022-04-28 | 40.40 | $42.69 | 841921 |
| 2022-04-27 | 40.25 | $42.88 | 1.2M |
| 2022-04-26 | 40.16 | $42.31 | 1.2M |
| 2022-04-25 | 40.02 | $42.95 | 1.0M |
| 2022-04-22 | 39.87 | $42.04 | 885000 |
| 2022-04-21 | 39.73 | $42.99 | 826200 |
| 2022-04-20 | 39.55 | $42.06 | 681200 |
| 2022-04-19 | 39.46 | $42.79 | 681829 |
| 2022-04-18 | 39.33 | $41.27 | 517303 |
| 2022-04-14 | 39.33 | $40.83 | 662500 |
| 2022-04-13 | 39.32 | $41.05 | 997003 |
| 2022-04-12 | 39.29 | $39.59 | 712937 |
| 2022-04-11 | 39.25 | $38.29 | 540400 |
| 2022-04-08 | 39.22 | $38.40 | 794417 |
| 2022-04-07 | 39.22 | $37.55 | 441548 |
| 2022-04-06 | 39.33 | $37.25 | 510200 |
| 2022-04-05 | 39.45 | $38.02 | 723900 |
| 2022-04-04 | 39.49 | $38.62 | 457914 |
| 2022-04-01 | 39.47 | $37.84 | 778942 |
| 2022-03-31 | 39.60 | $38.64 | 499236 |
| 2022-03-30 | 39.74 | $39.67 | 462111 |
| 2022-03-29 | 39.89 | $41.13 | 815600 |
| 2022-03-28 | 39.89 | $39.39 | 615100 |
| 2022-03-25 | 40.05 | $39.96 | 423100 |
| 2022-03-24 | 40.20 | $39.25 | 280300 |
| 2022-03-23 | 40.35 | $39.32 | 377600 |
| 2022-03-22 | 40.43 | $40.32 | 430120 |
| 2022-03-21 | 40.46 | $40.21 | 360900 |
| 2022-03-18 | 40.56 | $41.22 | 890800 |
| 2022-03-17 | 40.57 | $40.76 | 290419 |
| 2022-03-16 | 40.67 | $40.36 | 676700 |
| 2022-03-15 | 40.79 | $38.79 | 822300 |
| 2022-03-14 | 40.94 | $37.70 | 524327 |
| 2022-03-11 | 41.16 | $38.30 | 533400 |
| 2022-03-10 | 41.38 | $39.84 | 733800 |
| 2022-03-09 | 41.52 | $39.56 | 776900 |
| 2022-03-08 | 41.66 | $38.98 | 598900 |
| 2022-03-07 | 41.75 | $38.25 | 862445 |
| 2022-03-04 | 41.88 | $40.26 | 896800 |
| 2022-03-03 | 41.90 | $41.49 | 545428 |
| 2022-03-02 | 41.89 | $42.73 | 695108 |
| 2022-03-01 | 41.82 | $41.03 | 726633 |
| 2022-02-28 | 41.82 | $42.66 | 976931 |
| 2022-02-25 | 41.73 | $42.88 | 1.0M |
| 2022-02-24 | 41.59 | $42.36 | 1.3M |
| 2022-02-23 | 41.46 | $40.81 | 1.0M |
| 2022-02-22 | 41.48 | $41.10 | 865900 |
| 2022-02-18 | 41.53 | $42.07 | 561506 |
| 2022-02-17 | 41.42 | $41.47 | 333900 |
| 2022-02-16 | 41.32 | $42.85 | 397800 |
| 2022-02-15 | 41.27 | $42.66 | 781100 |
| 2022-02-14 | 41.23 | $41.85 | 429139 |
| 2022-02-11 | 41.24 | $42.01 | 375333 |
| 2022-02-10 | 41.28 | $42.72 | 434717 |
| 2022-02-09 | 41.26 | $42.68 | 428636 |
| 2022-02-08 | 41.29 | $42.33 | 667924 |
| 2022-02-07 | 41.29 | $40.81 | 287842 |
| 2022-02-04 | 41.45 | $40.91 | 380119 |
| 2022-02-03 | 41.70 | $40.56 | 451213 |
| 2022-02-02 | 41.95 | $41.28 | 361900 |
| 2022-02-01 | 42.22 | $41.30 | 593900 |
| 2022-01-31 | 42.49 | $41.14 | 438600 |
| 2022-01-28 | 42.75 | $40.90 | 555900 |
| 2022-01-27 | 43.01 | $40.05 | 355700 |
| 2022-01-26 | 43.29 | $39.73 | 799700 |
| 2022-01-25 | 43.55 | $41.20 | 569930 |
| 2022-01-24 | 43.74 | $42.15 | 1.1M |
| 2022-01-21 | 43.85 | $39.73 | 722241 |
| 2022-01-20 | 44.10 | $39.59 | 726909 |
| 2022-01-19 | 44.35 | $41.70 | 785400 |
| 2022-01-18 | 44.41 | $42.02 | 797705 |
| 2022-01-14 | 44.54 | $41.94 | 663400 |
| 2022-01-13 | 44.69 | $42.80 | 414200 |
| 2022-01-12 | 44.90 | $42.32 | 534700 |
| 2022-01-11 | 45.14 | $43.24 | 664900 |
| 2022-01-10 | 45.35 | $42.44 | 695312 |
| 2022-01-07 | 45.65 | $43.93 | 468143 |
| 2022-01-06 | 45.85 | $45.96 | 349512 |
| 2022-01-05 | 45.98 | $45.51 | 545431 |
| 2022-01-04 | 46.13 | $46.78 | 444200 |
| 2022-01-03 | 46.18 | $46.62 | 552218 |
| 2021-12-31 | 46.15 | $46.47 | 404100 |
| 2021-12-30 | 46.18 | $45.96 | 342500 |
| 2021-12-29 | 46.18 | $45.68 | 347520 |
| 2021-12-28 | 46.27 | $45.00 | 303741 |
| 2021-12-27 | 46.41 | $44.94 | 411800 |
| 2021-12-23 | 46.53 | $44.44 | 405911 |
| 2021-12-22 | 46.76 | $44.74 | 487045 |
| 2021-12-21 | 46.98 | $44.41 | 666923 |
| 2021-12-20 | 47.24 | $42.98 | 774700 |
| 2021-12-17 | 47.56 | $44.60 | 1.9M |
| 2021-12-16 | 47.86 | $45.01 | 499700 |
| 2021-12-15 | 48.14 | $47.05 | 741051 |
| 2021-12-14 | 48.35 | $46.99 | 702800 |
| 2021-12-13 | 48.49 | $47.45 | 618209 |
| 2021-12-10 | 48.61 | $48.49 | 554718 |
| 2021-12-09 | 48.65 | $47.98 | 294112 |
| 2021-12-08 | 48.74 | $48.56 | 355100 |
| 2021-12-07 | 48.84 | $48.51 | 420800 |
| 2021-12-06 | 48.91 | $47.76 | 704202 |
| 2021-12-03 | 49.01 | $46.03 | 594423 |
| 2021-12-02 | 49.20 | $46.94 | 436817 |
| 2021-12-01 | 49.29 | $46.08 | 639141 |
| 2021-11-30 | 49.22 | $47.45 | 899800 |
| 2021-11-29 | 49.16 | $47.78 | 550800 |
| 2021-11-26 | 49.02 | $47.44 | 386807 |
| 2021-11-24 | 48.91 | $48.88 | 369800 |
| 2021-11-23 | 48.70 | $49.22 | 569244 |
| 2021-11-22 | 48.52 | $49.62 | 783600 |
| 2021-11-19 | 48.32 | $49.33 | 911344 |
| 2021-11-18 | 48.07 | $50.67 | 411800 |
| 2021-11-17 | 47.73 | $50.53 | 440100 |
| 2021-11-16 | 47.33 | $51.28 | 521000 |
| 2021-11-15 | 46.92 | $49.86 | 366444 |
| 2021-11-12 | 46.58 | $49.81 | 411300 |
| 2021-11-11 | 46.23 | $49.27 | 331932 |
| 2021-11-10 | 45.90 | $49.83 | 454737 |
| 2021-11-09 | 45.53 | $50.52 | 1.0M |
| 2021-11-08 | 45.09 | $49.91 | 742716 |
| 2021-11-05 | 44.66 | $49.77 | 1.3M |
| 2021-11-04 | 44.25 | $49.81 | 1.2M |
| 2021-11-03 | 43.85 | $48.65 | 2.0M |
| 2021-11-02 | 43.45 | $44.83 | 1.0M |
| 2021-11-01 | 43.27 | $46.09 | 874241 |
| 2021-10-29 | 43.01 | $45.10 | 863141 |
| 2021-10-28 | 42.79 | $45.21 | 548242 |
| 2021-10-27 | 42.53 | $44.60 | 396306 |
| 2021-10-26 | 42.42 | $45.63 | 649432 |
| 2021-10-25 | 42.24 | $45.60 | 542164 |
| 2021-10-22 | 42.08 | $44.48 | 773048 |
| 2021-10-21 | 41.96 | $43.90 | 674724 |
| 2021-10-20 | 41.89 | $42.53 | 354100 |
| 2021-10-19 | 41.84 | $43.03 | 746589 |
| 2021-10-18 | 41.72 | $43.04 | 369803 |
| 2021-10-15 | 41.52 | $42.82 | 335347 |
| 2021-10-14 | 41.37 | $42.72 | 833700 |
| 2021-10-13 | 41.16 | $42.31 | 434149 |
| 2021-10-12 | 40.99 | $41.79 | 382642 |
| 2021-10-11 | 40.85 | $41.22 | 473800 |
| 2021-10-08 | 40.74 | $41.60 | 318800 |
| 2021-10-07 | 40.64 | $41.77 | 503928 |
| 2021-10-06 | 40.53 | $40.75 | 571300 |
| 2021-10-05 | 40.46 | $41.19 | 439846 |
| 2021-10-04 | 40.38 | $40.89 | 665231 |
| 2021-10-01 | 40.32 | $40.62 | 700200 |
| 2021-09-30 | 40.31 | $40.16 | 934610 |
| 2021-09-29 | 40.30 | $42.31 | 236911 |
| 2021-09-28 | 40.21 | $42.09 | 419060 |
| 2021-09-27 | 40.15 | $42.29 | 441000 |
| 2021-09-24 | 40.10 | $42.09 | 442743 |
| 2021-09-23 | 40.01 | $42.50 | 519500 |
| 2021-09-22 | 39.96 | $41.66 | 719500 |
| 2021-09-21 | 39.96 | $40.55 | 1.5M |
| 2021-09-20 | 39.97 | $39.15 | 598400 |
| 2021-09-17 | 40.04 | $39.68 | 2.2M |
| 2021-09-16 | 40.04 | $38.63 | 466400 |
| 2021-09-15 | 40.09 | $38.80 | 793800 |
| 2021-09-14 | 40.15 | $39.08 | 835905 |
| 2021-09-13 | 40.27 | $39.03 | 858642 |
| 2021-09-10 | 40.41 | $39.55 | 580600 |
| 2021-09-09 | 40.55 | $39.66 | 465600 |
| 2021-09-08 | 40.72 | $39.29 | 1.4M |
| 2021-09-07 | 40.92 | $39.57 | 692731 |
| 2021-09-03 | 41.05 | $39.71 | 573900 |
| 2021-09-02 | 41.17 | $40.44 | 3.3M |
| 2021-09-01 | 41.24 | $39.94 | 1.1M |
| 2021-08-31 | 41.31 | $40.47 | 755800 |
| 2021-08-30 | 41.45 | $40.89 | 317445 |
| 2021-08-27 | 41.58 | $41.38 | 559716 |
| 2021-08-26 | 41.70 | $40.25 | 599923 |
| 2021-08-25 | 41.88 | $41.56 | 448213 |
| 2021-08-24 | 41.99 | $41.48 | 433325 |
| 2021-08-23 | 42.09 | $40.89 | 379200 |
| 2021-08-20 | 42.22 | $40.43 | 482800 |
| 2021-08-19 | 42.32 | $39.65 | 599646 |
| 2021-08-18 | 42.40 | $39.74 | 596900 |
| 2021-08-17 | 42.49 | $40.00 | 659700 |
| 2021-08-16 | 42.51 | $41.41 | 569400 |
| 2021-08-13 | 42.39 | $41.90 | 864900 |
| 2021-08-12 | 42.30 | $42.29 | 822812 |
| 2021-08-11 | 42.23 | $43.13 | 549700 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
45.50
2026-08-07
Close Price
$48.58
Vol: 764526
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
21.51
Average
37.26
Maximum
48.56
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 45.50 | $48.58 | 764526 |
| 2026-08-06 | 45.17 | $48.26 | 948825 |
| 2026-08-05 | 44.85 | $49.07 | 1.2M |
| 2026-08-04 | 44.40 | $48.86 | 1.8M |
| 2026-08-03 | 43.94 | $47.68 | 1.3M |
| 2026-07-31 | 43.54 | $46.08 | 2.3M |
| 2026-07-30 | 43.27 | $47.83 | 2.1M |
| 2026-07-29 | 42.79 | $43.40 | 1.4M |
| 2026-07-28 | 42.73 | $44.06 | 902500 |
| 2026-07-27 | 42.59 | $43.53 | 866600 |
| 2026-07-24 | 42.49 | $42.75 | 667500 |
| 2026-07-23 | 42.47 | $42.09 | 771600 |
| 2026-07-22 | 42.50 | $43.51 | 641347 |
| 2026-07-21 | 42.40 | $43.05 | 1.2M |
| 2026-07-20 | 42.33 | $43.27 | 541800 |
| 2026-07-17 | 42.23 | $43.42 | 642615 |
| 2026-07-16 | 42.11 | $43.68 | 845127 |
| 2026-07-15 | 41.94 | $43.26 | 630326 |
| 2026-07-14 | 41.80 | $42.45 | 734032 |
| 2026-07-13 | 41.73 | $42.36 | 995100 |
| 2026-07-10 | 41.67 | $42.01 | 923501 |
| 2026-07-09 | 41.63 | $40.32 | 994200 |
| 2026-07-08 | 41.77 | $39.02 | 1.1M |
| 2026-07-07 | 42.06 | $39.89 | 884900 |
| 2026-07-06 | 42.29 | $39.71 | 1.1M |
| 2026-07-02 | 42.56 | $39.92 | 1.1M |
| 2026-07-01 | 42.84 | $41.58 | 1.1M |
| 2026-06-30 | 42.97 | $42.10 | 1.2M |
| 2026-06-29 | 43.06 | $42.57 | 1.5M |
| 2026-06-26 | 43.11 | $43.22 | 5.2M |
| 2026-06-25 | 43.10 | $41.48 | 883613 |
| 2026-06-24 | 43.27 | $42.29 | 982500 |
| 2026-06-23 | 43.37 | $42.30 | 693949 |
| 2026-06-22 | 43.49 | $42.73 | 1.2M |
| 2026-06-18 | 43.57 | $44.19 | 1.7M |
| 2026-06-17 | 43.50 | $42.84 | 1.5M |
| 2026-06-16 | 43.57 | $44.61 | 851700 |
| 2026-06-15 | 43.46 | $45.42 | 722125 |
| 2026-06-12 | 43.25 | $46.15 | 627800 |
| 2026-06-11 | 42.95 | $45.89 | 1.1M |
| 2026-06-10 | 42.64 | $44.23 | 707945 |
| 2026-06-09 | 42.47 | $44.96 | 1.1M |
| 2026-06-08 | 42.21 | $45.31 | 1.3M |
| 2026-06-05 | 41.88 | $44.03 | 907506 |
| 2026-06-04 | 41.66 | $44.44 | 710146 |
| 2026-06-03 | 41.36 | $43.80 | 1.1M |
| 2026-06-02 | 41.11 | $44.27 | 955200 |
| 2026-06-01 | 40.77 | $43.18 | 788500 |
| 2026-05-29 | 40.52 | $43.44 | 1.4M |
| 2026-05-28 | 40.21 | $43.40 | 1.0M |
| 2026-05-27 | 39.88 | $43.48 | 924444 |
| 2026-05-26 | 39.50 | $42.75 | 1.1M |
| 2026-05-22 | 39.15 | $41.93 | 869933 |
| 2026-05-21 | 38.86 | $41.35 | 1.0M |
| 2026-05-20 | 38.60 | $40.48 | 1.0M |
| 2026-05-19 | 38.40 | $38.23 | 701784 |
| 2026-05-18 | 38.42 | $38.72 | 842021 |
| 2026-05-15 | 38.39 | $38.79 | 766302 |
| 2026-05-14 | 38.35 | $39.49 | 772800 |
| 2026-05-13 | 38.23 | $38.51 | 983647 |
| 2026-05-12 | 38.20 | $38.55 | 966115 |
| 2026-05-11 | 38.16 | $38.89 | 835731 |
| 2026-05-08 | 38.08 | $40.61 | 1.2M |
| 2026-05-07 | 37.82 | $39.64 | 1.7M |
| 2026-05-06 | 37.62 | $40.02 | 2.4M |
| 2026-05-05 | 37.37 | $37.69 | 1.6M |
| 2026-05-04 | 37.34 | $36.42 | 1.1M |
| 2026-05-01 | 37.44 | $37.50 | 789704 |
| 2026-04-30 | 37.43 | $37.56 | 978537 |
| 2026-04-29 | 37.41 | $36.97 | 922348 |
| 2026-04-28 | 37.46 | $37.45 | 836500 |
| 2026-04-27 | 37.46 | $37.83 | 997400 |
| 2026-04-24 | 37.42 | $38.58 | 1.1M |
| 2026-04-23 | 37.30 | $37.96 | 745237 |
| 2026-04-22 | 37.23 | $39.25 | 1.0M |
| 2026-04-21 | 37.02 | $39.40 | 1.1M |
| 2026-04-20 | 36.77 | $39.72 | 1.3M |
| 2026-04-17 | 36.46 | $39.80 | 1.1M |
| 2026-04-16 | 36.11 | $38.25 | 999534 |
| 2026-04-15 | 35.88 | $38.38 | 948400 |
| 2026-04-14 | 35.62 | $38.20 | 931500 |
| 2026-04-13 | 35.35 | $37.62 | 860000 |
| 2026-04-10 | 35.11 | $37.96 | 785100 |
| 2026-04-09 | 34.81 | $38.18 | 988330 |
| 2026-04-08 | 34.46 | $37.21 | 1.2M |
| 2026-04-07 | 34.17 | $35.13 | 788643 |
| 2026-04-06 | 34.06 | $35.21 | 945108 |
| 2026-04-02 | 33.94 | $33.99 | 752636 |
| 2026-04-01 | 33.94 | $34.06 | 665906 |
| 2026-03-31 | 33.93 | $33.92 | 1.5M |
| 2026-03-30 | 33.93 | $32.59 | 1.1M |
| 2026-03-27 | 34.07 | $33.11 | 1.6M |
| 2026-03-26 | 34.17 | $33.20 | 1.2M |
| 2026-03-25 | 34.27 | $33.99 | 693100 |
| 2026-03-24 | 34.30 | $33.47 | 675400 |
| 2026-03-23 | 34.39 | $33.64 | 1.6M |
| 2026-03-20 | 34.46 | $31.83 | 2.8M |
| 2026-03-19 | 34.74 | $33.20 | 1.0M |
| 2026-03-18 | 34.90 | $32.61 | 1.2M |
| 2026-03-17 | 35.14 | $33.04 | 1.1M |
| 2026-03-16 | 35.37 | $32.26 | 1.2M |
| 2026-03-13 | 35.69 | $31.37 | 1.3M |
| 2026-03-12 | 36.15 | $32.61 | 1.2M |
| 2026-03-11 | 36.52 | $34.04 | 972382 |
| 2026-03-10 | 36.78 | $34.56 | 1.3M |
| 2026-03-09 | 37.01 | $33.62 | 2.5M |
| 2026-03-06 | 37.37 | $33.88 | 1.3M |
| 2026-03-05 | 37.74 | $34.75 | 1.3M |
| 2026-03-04 | 38.05 | $36.12 | 1.2M |
| 2026-03-03 | 38.26 | $35.86 | 1.4M |
| 2026-03-02 | 38.51 | $35.62 | 1.2M |
| 2026-02-27 | 38.81 | $36.10 | 1.6M |
| 2026-02-26 | 39.10 | $36.86 | 2.1M |
| 2026-02-25 | 39.34 | $35.82 | 4.1M |
| 2026-02-24 | 39.71 | $37.36 | 2.6M |
| 2026-02-23 | 39.95 | $37.27 | 1.7M |
| 2026-02-20 | 40.24 | $39.89 | 1.3M |
| 2026-02-19 | 40.27 | $39.15 | 1.4M |
| 2026-02-18 | 40.39 | $39.16 | 1.5M |
| 2026-02-17 | 40.52 | $39.43 | 1.1M |
| 2026-02-13 | 40.64 | $39.19 | 1.6M |
| 2026-02-12 | 40.79 | $39.23 | 1.4M |
| 2026-02-11 | 40.95 | $38.61 | 1.7M |
| 2026-02-10 | 41.20 | $36.92 | 2.0M |
| 2026-02-09 | 41.65 | $36.53 | 2.5M |
| 2026-02-06 | 42.19 | $35.71 | 2.5M |
| 2026-02-05 | 42.87 | $34.56 | 4.7M |
| 2026-02-04 | 43.74 | $38.76 | 3.9M |
| 2026-02-03 | 44.27 | $42.22 | 2.5M |
| 2026-02-02 | 44.48 | $45.66 | 1.2M |
| 2026-01-30 | 44.36 | $43.88 | 1.2M |
| 2026-01-29 | 44.41 | $43.95 | 1.8M |
| 2026-01-28 | 44.46 | $43.39 | 1.8M |
| 2026-01-27 | 44.57 | $43.99 | 1.2M |
| 2026-01-26 | 44.63 | $45.65 | 794300 |
| 2026-01-23 | 44.52 | $45.49 | 1.6M |
| 2026-01-22 | 44.42 | $45.26 | 1.3M |
| 2026-01-21 | 44.33 | $45.22 | 1.3M |
| 2026-01-20 | 44.24 | $44.55 | 1.6M |
| 2026-01-16 | 44.21 | $45.60 | 879531 |
| 2026-01-15 | 44.06 | $46.23 | 1.2M |
| 2026-01-14 | 43.83 | $45.49 | 731900 |
| 2026-01-13 | 43.66 | $45.87 | 684400 |
| 2026-01-12 | 43.43 | $45.16 | 652400 |
| 2026-01-09 | 43.24 | $45.05 | 982806 |
| 2026-01-08 | 43.05 | $45.59 | 1.2M |
| 2026-01-07 | 42.79 | $44.03 | 892200 |
| 2026-01-06 | 42.66 | $43.87 | 988900 |
| 2026-01-05 | 42.53 | $43.66 | 806200 |
| 2026-01-02 | 42.41 | $42.20 | 859100 |
| 2025-12-31 | 42.43 | $41.64 | 1.1M |
| 2025-12-30 | 42.51 | $42.19 | 632300 |
| 2025-12-29 | 42.55 | $42.60 | 828747 |
| 2025-12-26 | 42.54 | $43.04 | 511511 |
| 2025-12-24 | 42.49 | $42.76 | 371500 |
| 2025-12-23 | 42.46 | $42.71 | 927200 |
| 2025-12-22 | 42.44 | $43.67 | 1.0M |
| 2025-12-19 | 42.31 | $43.05 | 1.8M |
| 2025-12-18 | 42.23 | $42.90 | 1.3M |
| 2025-12-17 | 42.16 | $42.89 | 1.1M |
| 2025-12-16 | 42.08 | $43.73 | 670600 |
| 2025-12-15 | 41.90 | $44.15 | 1.1M |
| 2025-12-12 | 41.67 | $43.61 | 1.2M |
| 2025-12-11 | 41.46 | $44.44 | 1.0M |
| 2025-12-10 | 41.15 | $43.72 | 1.5M |
| 2025-12-09 | 40.88 | $43.57 | 969600 |
| 2025-12-08 | 40.60 | $43.08 | 729449 |
| 2025-12-05 | 40.34 | $43.88 | 875716 |
| 2025-12-04 | 39.96 | $43.09 | 832000 |
| 2025-12-03 | 39.63 | $44.11 | 1.5M |
| 2025-12-02 | 39.16 | $41.70 | 876100 |
| 2025-12-01 | 38.90 | $42.93 | 872100 |
| 2025-11-28 | 38.47 | $41.78 | 418436 |
| 2025-11-26 | 38.12 | $41.88 | 908724 |
| 2025-11-25 | 37.73 | $41.55 | 1.4M |
| 2025-11-24 | 37.32 | $40.65 | 952739 |
| 2025-11-21 | 36.97 | $39.74 | 1.1M |
| 2025-11-20 | 36.68 | $37.88 | 765223 |
| 2025-11-19 | 36.56 | $37.17 | 658409 |
| 2025-11-18 | 36.49 | $37.17 | 742800 |
| 2025-11-17 | 36.42 | $36.98 | 726022 |
| 2025-11-14 | 36.36 | $37.92 | 692029 |
| 2025-11-13 | 36.20 | $38.19 | 818520 |
| 2025-11-12 | 35.99 | $38.84 | 1.0M |
| 2025-11-11 | 35.69 | $38.87 | 1.1M |
| 2025-11-10 | 35.35 | $37.71 | 1.3M |
| 2025-11-07 | 35.10 | $38.21 | 1.3M |
| 2025-11-06 | 34.78 | $38.38 | 2.3M |
| 2025-11-05 | 34.40 | $37.32 | 4.0M |
| 2025-11-04 | 34.09 | $32.84 | 2.5M |
| 2025-11-03 | 34.22 | $32.80 | 2.1M |
| 2025-10-31 | 34.37 | $33.91 | 1.3M |
| 2025-10-30 | 34.42 | $34.34 | 1.5M |
| 2025-10-29 | 34.43 | $34.42 | 1.1M |
| 2025-10-28 | 34.43 | $34.92 | 947100 |
| 2025-10-27 | 34.38 | $35.44 | 1.3M |
| 2025-10-24 | 34.27 | $35.63 | 1.1M |
| 2025-10-23 | 34.12 | $35.62 | 968816 |
| 2025-10-22 | 33.97 | $34.48 | 1.1M |
| 2025-10-21 | 33.91 | $34.99 | 1.6M |
| 2025-10-20 | 33.80 | $34.96 | 1.0M |
| 2025-10-17 | 33.68 | $35.00 | 1.0M |
| 2025-10-16 | 33.54 | $34.99 | 1.3M |
| 2025-10-15 | 33.39 | $35.34 | 1.3M |
| 2025-10-14 | 33.18 | $34.96 | 1.1M |
| 2025-10-13 | 32.99 | $34.32 | 1.2M |
| 2025-10-10 | 32.85 | $32.25 | 1.5M |
| 2025-10-09 | 32.92 | $33.99 | 1.3M |
| 2025-10-08 | 32.80 | $34.15 | 857800 |
| 2025-10-07 | 32.66 | $33.23 | 1.1M |
| 2025-10-06 | 32.60 | $33.70 | 1.2M |
| 2025-10-03 | 32.49 | $34.43 | 1.2M |
| 2025-10-02 | 32.28 | $34.25 | 925100 |
| 2025-10-01 | 32.07 | $34.29 | 1.4M |
| 2025-09-30 | 31.84 | $33.48 | 1.7M |
| 2025-09-29 | 31.67 | $33.89 | 1.2M |
| 2025-09-26 | 31.43 | $33.77 | 1.2M |
| 2025-09-25 | 31.19 | $32.70 | 1.3M |
| 2025-09-24 | 31.03 | $32.82 | 969314 |
| 2025-09-23 | 30.84 | $32.93 | 2.5M |
| 2025-09-22 | 30.62 | $33.16 | 3.0M |
| 2025-09-19 | 30.35 | $32.02 | 4.3M |
| 2025-09-18 | 30.18 | $32.70 | 1.4M |
| 2025-09-17 | 29.91 | $32.49 | 1.8M |
| 2025-09-16 | 29.64 | $31.53 | 1.2M |
| 2025-09-15 | 29.44 | $31.37 | 1.9M |
| 2025-09-12 | 29.24 | $31.15 | 1.9M |
| 2025-09-11 | 29.04 | $31.79 | 2.0M |
| 2025-09-10 | 28.75 | $30.50 | 1.6M |
| 2025-09-09 | 28.56 | $30.28 | 1.5M |
| 2025-09-08 | 28.38 | $30.50 | 1.3M |
| 2025-09-05 | 28.16 | $30.32 | 1.4M |
| 2025-09-04 | 27.93 | $30.12 | 1.7M |
| 2025-09-03 | 27.70 | $29.11 | 1.2M |
| 2025-09-02 | 27.55 | $29.43 | 1.3M |
| 2025-08-29 | 27.35 | $29.04 | 1.1M |
| 2025-08-28 | 27.17 | $29.18 | 1.3M |
| 2025-08-27 | 26.96 | $29.38 | 1.5M |
| 2025-08-26 | 26.71 | $28.14 | 1.6M |
| 2025-08-25 | 26.56 | $28.03 | 1.2M |
| 2025-08-22 | 26.40 | $28.54 | 1.4M |
| 2025-08-21 | 26.18 | $27.13 | 1.4M |
| 2025-08-20 | 26.08 | $26.60 | 1.1M |
| 2025-08-19 | 26.02 | $27.04 | 1.1M |
| 2025-08-18 | 25.91 | $26.92 | 1.0M |
| 2025-08-15 | 25.81 | $27.01 | 1.1M |
| 2025-08-14 | 25.68 | $26.74 | 1.3M |
| 2025-08-13 | 25.57 | $27.33 | 2.0M |
| 2025-08-12 | 25.38 | $26.10 | 1.8M |
| 2025-08-11 | 25.31 | $24.61 | 1.5M |
| 2025-08-08 | 25.38 | $25.44 | 1.8M |
| 2025-08-07 | 25.38 | $25.65 | 1.8M |
| 2025-08-06 | 25.35 | $25.85 | 1.8M |
| 2025-08-05 | 25.29 | $25.10 | 1.4M |
| 2025-08-04 | 25.31 | $25.10 | 2.4M |
| 2025-08-01 | 25.34 | $23.52 | 2.9M |
| 2025-07-31 | 25.53 | $24.01 | 3.4M |
| 2025-07-30 | 25.69 | $23.87 | 3.7M |
| 2025-07-29 | 25.88 | $26.32 | 2.2M |
| 2025-07-28 | 25.83 | $27.00 | 1.5M |
| 2025-07-25 | 25.71 | $26.87 | 1.1M |
| 2025-07-24 | 25.59 | $26.18 | 1.1M |
| 2025-07-23 | 25.52 | $27.00 | 951146 |
| 2025-07-22 | 25.37 | $27.14 | 1.4M |
| 2025-07-21 | 25.18 | $26.07 | 1.4M |
| 2025-07-18 | 25.09 | $26.47 | 1.6M |
| 2025-07-17 | 24.94 | $26.13 | 2.4M |
| 2025-07-16 | 24.82 | $24.58 | 1.6M |
| 2025-07-15 | 24.84 | $23.99 | 1.3M |
| 2025-07-14 | 24.93 | $24.84 | 1.0M |
| 2025-07-11 | 24.94 | $25.52 | 786604 |
| 2025-07-10 | 24.88 | $26.01 | 974004 |
| 2025-07-09 | 24.76 | $25.51 | 935700 |
| 2025-07-08 | 24.69 | $25.59 | 2.1M |
| 2025-07-07 | 24.59 | $25.00 | 1.2M |
| 2025-07-03 | 24.55 | $25.98 | 628700 |
| 2025-07-02 | 24.40 | $26.04 | 2.0M |
| 2025-07-01 | 24.22 | $25.20 | 1.7M |
| 2025-06-30 | 24.12 | $23.98 | 1.2M |
| 2025-06-27 | 24.13 | $24.56 | 4.0M |
| 2025-06-26 | 24.09 | $23.83 | 972900 |
| 2025-06-25 | 24.12 | $23.35 | 1.1M |
| 2025-06-24 | 24.20 | $23.88 | 977500 |
| 2025-06-23 | 24.23 | $23.93 | 1.3M |
| 2025-06-20 | 24.26 | $23.11 | 2.0M |
| 2025-06-18 | 24.38 | $23.25 | 768033 |
| 2025-06-17 | 24.50 | $23.50 | 966132 |
| 2025-06-16 | 24.61 | $24.23 | 1.4M |
| 2025-06-13 | 24.65 | $23.02 | 1.4M |
| 2025-06-12 | 24.82 | $24.14 | 1.1M |
| 2025-06-11 | 24.89 | $24.55 | 1.7M |
| 2025-06-10 | 24.93 | $25.96 | 2.2M |
| 2025-06-09 | 24.82 | $26.10 | 1.9M |
| 2025-06-06 | 24.68 | $24.96 | 1.1M |
| 2025-06-05 | 24.66 | $24.67 | 1.3M |
| 2025-06-04 | 24.65 | $24.67 | 922200 |
| 2025-06-03 | 24.65 | $24.80 | 1.2M |
| 2025-06-02 | 24.64 | $24.25 | 1.2M |
| 2025-05-30 | 24.68 | $24.65 | 1.9M |
| 2025-05-29 | 24.68 | $25.37 | 1.3M |
| 2025-05-28 | 24.61 | $25.61 | 991200 |
| 2025-05-27 | 24.50 | $26.20 | 1.2M |
| 2025-05-23 | 24.32 | $24.55 | 874590 |
| 2025-05-22 | 24.30 | $25.07 | 1.2M |
| 2025-05-21 | 24.22 | $24.69 | 1.4M |
| 2025-05-20 | 24.17 | $26.49 | 1.2M |
| 2025-05-19 | 23.93 | $25.77 | 1.5M |
| 2025-05-16 | 23.73 | $26.18 | 1.8M |
| 2025-05-15 | 23.47 | $26.54 | 3.1M |
| 2025-05-14 | 23.15 | $26.17 | 2.4M |
| 2025-05-13 | 22.83 | $26.75 | 3.0M |
| 2025-05-12 | 22.42 | $26.41 | 3.8M |
| 2025-05-09 | 22.00 | $22.98 | 2.1M |
| 2025-05-08 | 21.90 | $23.85 | 2.8M |
| 2025-05-07 | 21.69 | $23.42 | 3.4M |
| 2025-05-06 | 21.51 | $20.13 | 2.6M |
| 2025-05-05 | 21.66 | $20.68 | 1.9M |
| 2025-05-02 | 21.76 | $21.09 | 1.4M |
| 2025-05-01 | 21.83 | $20.89 | 1.4M |
| 2025-04-30 | 21.93 | $21.00 | 1.3M |
| 2025-04-29 | 22.03 | $20.97 | 946000 |
| 2025-04-28 | 22.14 | $20.92 | 977300 |
| 2025-04-25 | 22.27 | $20.80 | 793100 |
| 2025-04-24 | 22.42 | $21.16 | 1.5M |
| 2025-04-23 | 22.55 | $20.47 | 2.7M |
| 2025-04-22 | 22.77 | $20.51 | 3.1M |
| 2025-04-21 | 23.01 | $19.99 | 3.0M |
| 2025-04-17 | 23.33 | $19.90 | 1.5M |
| 2025-04-16 | 23.69 | $19.54 | 1.2M |
| 2025-04-15 | 24.13 | $20.25 | 1.7M |
| 2025-04-14 | 24.54 | $21.01 | 1.9M |
| 2025-04-11 | 24.91 | $20.80 | 1.9M |
| 2025-04-10 | 25.34 | $21.18 | 2.4M |
| 2025-04-09 | 25.78 | $22.14 | 5.2M |
| 2025-04-08 | 26.16 | $20.04 | 3.5M |
| 2025-04-07 | 26.81 | $22.26 | 2.3M |
| 2025-04-04 | 27.28 | $24.10 | 3.5M |
| 2025-04-03 | 27.62 | $23.65 | 4.1M |
| 2025-04-02 | 28.04 | $28.28 | 1.7M |
| 2025-04-01 | 28.01 | $27.42 | 2.0M |
| 2025-03-31 | 28.07 | $26.64 | 2.1M |
| 2025-03-28 | 28.23 | $26.65 | 1.7M |
| 2025-03-27 | 28.39 | $27.10 | 1.4M |
| 2025-03-26 | 28.53 | $27.37 | 1.5M |
| 2025-03-25 | 28.65 | $27.26 | 1.5M |
| 2025-03-24 | 28.79 | $27.43 | 2.0M |
| 2025-03-21 | 28.94 | $25.03 | 4.4M |
| 2025-03-20 | 29.35 | $26.00 | 2.0M |
| 2025-03-19 | 29.70 | $25.52 | 1.9M |
| 2025-03-18 | 30.14 | $25.31 | 1.6M |
| 2025-03-17 | 30.65 | $25.76 | 2.2M |
| 2025-03-14 | 31.17 | $25.30 | 2.5M |
| 2025-03-13 | 31.78 | $25.68 | 2.3M |
| 2025-03-12 | 32.43 | $25.86 | 1.6M |
| 2025-03-11 | 33.12 | $26.66 | 1.5M |
| 2025-03-10 | 33.80 | $28.00 | 1.5M |
| 2025-03-07 | 34.41 | $28.89 | 1.2M |
| 2025-03-06 | 34.99 | $29.43 | 1.4M |
| 2025-03-05 | 35.57 | $29.01 | 1.3M |
| 2025-03-04 | 36.26 | $29.45 | 2.4M |
| 2025-03-03 | 36.98 | $30.45 | 1.6M |
| 2025-02-28 | 37.67 | $32.79 | 1.6M |
| 2025-02-27 | 38.18 | $33.22 | 2.3M |
| 2025-02-26 | 38.70 | $34.84 | 2.6M |
| 2025-02-25 | 39.11 | $37.89 | 1.4M |
| 2025-02-24 | 39.24 | $38.53 | 1.1M |
| 2025-02-21 | 39.31 | $38.23 | 721627 |
| 2025-02-20 | 39.43 | $38.70 | 489147 |
| 2025-02-19 | 39.51 | $39.30 | 518900 |
| 2025-02-18 | 39.53 | $39.70 | 898912 |
| 2025-02-14 | 39.51 | $39.63 | 750031 |
| 2025-02-13 | 39.50 | $39.67 | 1.0M |
| 2025-02-12 | 39.48 | $37.63 | 643600 |
| 2025-02-11 | 39.67 | $38.24 | 721600 |
| 2025-02-10 | 39.82 | $37.73 | 1.0M |
| 2025-02-07 | 40.04 | $37.19 | 945400 |
| 2025-02-06 | 40.34 | $37.60 | 658200 |
| 2025-02-05 | 40.63 | $37.60 | 671739 |
| 2025-02-04 | 40.95 | $37.29 | 1.4M |
| 2025-02-03 | 41.34 | $38.32 | 1.2M |
| 2025-01-31 | 41.66 | $41.05 | 726213 |
| 2025-01-30 | 41.72 | $41.87 | 459700 |
| 2025-01-29 | 41.70 | $41.32 | 396823 |
| 2025-01-28 | 41.74 | $41.51 | 487600 |
| 2025-01-27 | 41.77 | $41.23 | 939500 |
| 2025-01-24 | 41.82 | $41.50 | 558900 |
| 2025-01-23 | 41.86 | $41.98 | 574726 |
| 2025-01-22 | 41.85 | $41.75 | 521936 |
| 2025-01-21 | 41.86 | $42.12 | 676240 |
| 2025-01-17 | 41.83 | $41.12 | 617030 |
| 2025-01-16 | 41.90 | $40.80 | 628300 |
| 2025-01-15 | 42.02 | $41.19 | 589000 |
| 2025-01-14 | 42.11 | $40.84 | 611638 |
| 2025-01-13 | 42.24 | $40.26 | 593419 |
| 2025-01-10 | 42.45 | $40.92 | 827000 |
| 2025-01-08 | 42.61 | $41.19 | 473500 |
| 2025-01-07 | 42.76 | $41.56 | 488727 |
| 2025-01-06 | 42.88 | $42.15 | 530223 |
| 2025-01-03 | 42.96 | $41.91 | 757948 |
| 2025-01-02 | 43.07 | $41.96 | 655607 |
| 2024-12-31 | 43.19 | $42.52 | 601600 |
| 2024-12-30 | 43.26 | $42.23 | 504329 |
| 2024-12-27 | 43.37 | $42.33 | 400610 |
| 2024-12-26 | 43.47 | $42.53 | 332425 |
| 2024-12-24 | 43.57 | $42.29 | 268400 |
| 2024-12-23 | 43.71 | $42.47 | 502317 |
| 2024-12-20 | 43.84 | $42.83 | 3.7M |
| 2024-12-19 | 43.95 | $42.74 | 845932 |
| 2024-12-18 | 44.07 | $42.59 | 704700 |
| 2024-12-17 | 44.23 | $43.26 | 625400 |
| 2024-12-16 | 44.33 | $43.82 | 743701 |
| 2024-12-13 | 44.38 | $43.67 | 513202 |
| 2024-12-12 | 44.46 | $43.73 | 470700 |
| 2024-12-11 | 44.54 | $44.01 | 728601 |
| 2024-12-10 | 44.59 | $43.52 | 783400 |
| 2024-12-09 | 44.70 | $43.84 | 697400 |
| 2024-12-06 | 44.79 | $44.74 | 659441 |
| 2024-12-05 | 44.80 | $44.47 | 581906 |
| 2024-12-04 | 44.84 | $45.81 | 799400 |
| 2024-12-03 | 44.73 | $46.01 | 666213 |
| 2024-12-02 | 44.60 | $46.18 | 954900 |
| 2024-11-29 | 44.43 | $45.58 | 513040 |
| 2024-11-27 | 44.31 | $44.84 | 560600 |
| 2024-11-26 | 44.26 | $44.16 | 628200 |
| 2024-11-25 | 44.27 | $45.41 | 1.0M |
| 2024-11-22 | 44.15 | $43.40 | 648401 |
| 2024-11-21 | 44.22 | $42.82 | 535315 |
| 2024-11-20 | 44.37 | $41.59 | 775000 |
| 2024-11-19 | 44.66 | $42.53 | 621139 |
| 2024-11-18 | 44.89 | $42.79 | 806206 |
| 2024-11-15 | 45.11 | $43.23 | 750500 |
| 2024-11-14 | 45.31 | $43.95 | 719600 |
| 2024-11-13 | 45.45 | $44.27 | 917734 |
| 2024-11-12 | 45.57 | $44.97 | 751600 |
| 2024-11-11 | 45.64 | $44.83 | 895900 |
| 2024-11-08 | 45.72 | $44.63 | 1.3M |
| 2024-11-07 | 45.84 | $45.60 | 1.6M |
| 2024-11-06 | 45.86 | $44.23 | 1.8M |
| 2024-11-05 | 46.04 | $45.41 | 460304 |
| 2024-11-04 | 46.10 | $44.89 | 654236 |
| 2024-11-01 | 46.23 | $44.75 | 830042 |
| 2024-10-31 | 46.38 | $44.97 | 588700 |
| 2024-10-30 | 46.53 | $45.09 | 482540 |
| 2024-10-29 | 46.69 | $45.12 | 608802 |
| 2024-10-28 | 46.85 | $45.89 | 541844 |
| 2024-10-25 | 46.95 | $45.30 | 539500 |
| 2024-10-24 | 47.13 | $45.43 | 463149 |
| 2024-10-23 | 47.30 | $45.25 | 479700 |
| 2024-10-22 | 47.52 | $45.63 | 1.0M |
| 2024-10-21 | 47.72 | $46.93 | 890600 |
| 2024-10-18 | 47.80 | $48.56 | 669848 |
| 2024-10-17 | 47.72 | $48.61 | 460329 |
| 2024-10-16 | 47.63 | $48.83 | 435040 |
| 2024-10-15 | 47.50 | $48.17 | 743500 |
| 2024-10-14 | 47.43 | $47.74 | 657600 |
| 2024-10-11 | 47.40 | $47.88 | 357124 |
| 2024-10-10 | 47.35 | $47.04 | 423100 |
| 2024-10-09 | 47.38 | $46.97 | 532039 |
| 2024-10-08 | 47.43 | $47.08 | 677200 |
| 2024-10-07 | 47.46 | $47.12 | 714100 |
| 2024-10-04 | 47.50 | $49.35 | 527515 |
| 2024-10-03 | 47.30 | $47.98 | 684307 |
| 2024-10-02 | 47.23 | $49.09 | 433300 |
| 2024-10-01 | 47.04 | $49.70 | 818800 |
| 2024-09-30 | 46.75 | $48.99 | 570800 |
| 2024-09-27 | 46.52 | $48.69 | 524625 |
| 2024-09-26 | 46.29 | $48.38 | 676000 |
| 2024-09-25 | 46.07 | $47.81 | 720408 |
| 2024-09-24 | 45.89 | $49.01 | 611421 |
| 2024-09-23 | 45.56 | $48.11 | 557306 |
| 2024-09-20 | 45.29 | $47.47 | 1.4M |
| 2024-09-19 | 45.06 | $47.89 | 1.0M |
| 2024-09-18 | 44.76 | $47.46 | 830733 |
| 2024-09-17 | 44.48 | $47.10 | 867200 |
| 2024-09-16 | 44.20 | $45.76 | 642830 |
| 2024-09-13 | 44.04 | $45.61 | 564249 |
| 2024-09-12 | 43.87 | $44.11 | 492611 |
| 2024-09-11 | 43.85 | $43.55 | 510500 |
| 2024-09-10 | 43.88 | $43.31 | 329309 |
| 2024-09-09 | 43.94 | $43.51 | 552509 |
| 2024-09-06 | 43.99 | $43.11 | 513915 |
| 2024-09-05 | 44.08 | $43.84 | 651300 |
| 2024-09-04 | 44.11 | $43.97 | 455710 |
| 2024-09-03 | 44.12 | $44.52 | 608522 |
| 2024-08-30 | 44.08 | $45.10 | 557922 |
| 2024-08-29 | 43.97 | $44.54 | 453500 |
| 2024-08-28 | 43.91 | $44.13 | 414700 |
| 2024-08-27 | 43.89 | $44.46 | 371613 |
| 2024-08-26 | 43.83 | $45.16 | 436900 |
| 2024-08-23 | 43.69 | $45.16 | 407102 |
| 2024-08-22 | 43.53 | $43.97 | 394915 |
| 2024-08-21 | 43.48 | $44.59 | 385200 |
| 2024-08-20 | 43.37 | $43.47 | 402117 |
| 2024-08-19 | 43.36 | $44.20 | 490441 |
| 2024-08-16 | 43.27 | $44.17 | 452800 |
| 2024-08-15 | 43.17 | $43.93 | 505500 |
| 2024-08-14 | 43.09 | $42.55 | 462120 |
| 2024-08-13 | 43.15 | $43.28 | 532428 |
| 2024-08-12 | 43.14 | $42.36 | 448521 |
| 2024-08-09 | 43.22 | $43.08 | 524416 |
| 2024-08-08 | 43.23 | $43.02 | 674722 |
| 2024-08-07 | 43.25 | $42.18 | 590827 |
| 2024-08-06 | 43.37 | $42.63 | 921135 |
| 2024-08-05 | 43.45 | $41.59 | 889000 |
| 2024-08-02 | 43.64 | $41.61 | 766900 |
| 2024-08-01 | 43.85 | $43.51 | 1.0M |
| 2024-07-31 | 43.89 | $45.34 | 1.3M |
| 2024-07-30 | 43.74 | $44.46 | 928401 |
| 2024-07-29 | 43.66 | $44.19 | 724800 |
| 2024-07-26 | 43.61 | $44.02 | 633349 |
| 2024-07-25 | 43.56 | $42.67 | 1.0M |
| 2024-07-24 | 43.66 | $43.14 | 945944 |
| 2024-07-23 | 43.71 | $44.91 | 702600 |
| 2024-07-22 | 43.59 | $44.24 | 673100 |
| 2024-07-19 | 43.52 | $43.80 | 735220 |
| 2024-07-18 | 43.49 | $43.71 | 705100 |
| 2024-07-17 | 43.46 | $44.25 | 904000 |
| 2024-07-16 | 43.38 | $45.01 | 871033 |
| 2024-07-15 | 43.21 | $43.99 | 793400 |
| 2024-07-12 | 43.13 | $44.54 | 733902 |
| 2024-07-11 | 42.98 | $44.29 | 947942 |
| 2024-07-10 | 42.84 | $42.78 | 477900 |
| 2024-07-09 | 42.85 | $42.67 | 498747 |
| 2024-07-08 | 42.87 | $43.27 | 664341 |
| 2024-07-05 | 42.82 | $41.96 | 501626 |
| 2024-07-03 | 42.92 | $41.99 | 232100 |
| 2024-07-02 | 43.01 | $42.03 | 823700 |
| 2024-07-01 | 43.12 | $41.58 | 687300 |
| 2024-06-28 | 43.28 | $42.30 | 1.7M |
| 2024-06-27 | 43.38 | $42.34 | 528117 |
| 2024-06-26 | 43.49 | $43.04 | 473016 |
| 2024-06-25 | 43.54 | $43.53 | 660300 |
| 2024-06-24 | 43.54 | $44.41 | 456319 |
| 2024-06-21 | 43.45 | $43.57 | 1.9M |
| 2024-06-20 | 43.43 | $43.77 | 528500 |
| 2024-06-18 | 43.40 | $43.86 | 466610 |
| 2024-06-17 | 43.35 | $43.68 | 501500 |
| 2024-06-14 | 43.32 | $43.71 | 754524 |
| 2024-06-13 | 43.27 | $42.96 | 744200 |
| 2024-06-12 | 43.31 | $43.53 | 597240 |
| 2024-06-11 | 43.28 | $43.67 | 572613 |
| 2024-06-10 | 43.24 | $44.05 | 468500 |
| 2024-06-07 | 43.16 | $44.53 | 572515 |
| 2024-06-06 | 43.01 | $45.31 | 520600 |
| 2024-06-05 | 42.77 | $44.34 | 368040 |
| 2024-06-04 | 42.61 | $44.10 | 774924 |
| 2024-06-03 | 42.45 | $44.70 | 738520 |
| 2024-05-31 | 42.21 | $44.45 | 644300 |
| 2024-05-30 | 41.98 | $44.06 | 530100 |
| 2024-05-29 | 41.76 | $43.11 | 557619 |
| 2024-05-28 | 41.62 | $43.50 | 524000 |
| 2024-05-24 | 41.42 | $42.84 | 514342 |
| 2024-05-23 | 41.27 | $41.45 | 461422 |
| 2024-05-22 | 41.25 | $41.30 | 482531 |
| 2024-05-21 | 41.25 | $42.11 | 475300 |
| 2024-05-20 | 41.16 | $41.84 | 348500 |
| 2024-05-17 | 41.08 | $41.66 | 400500 |
| 2024-05-16 | 41.02 | $41.77 | 404012 |
| 2024-05-15 | 40.94 | $42.49 | 513800 |
| 2024-05-14 | 40.78 | $42.45 | 569300 |
| 2024-05-13 | 40.61 | $41.96 | 603823 |
| 2024-05-10 | 40.46 | $41.37 | 407515 |
| 2024-05-09 | 40.37 | $41.62 | 493423 |
| 2024-05-08 | 40.24 | $40.76 | 383500 |
| 2024-05-07 | 40.18 | $40.61 | 491216 |
| 2024-05-06 | 40.13 | $40.49 | 564035 |
| 2024-05-03 | 40.10 | $39.59 | 671900 |
| 2024-05-02 | 40.15 | $40.11 | 908600 |
| 2024-05-01 | 40.16 | $39.42 | 1.4M |
| 2024-04-30 | 40.23 | $40.41 | 1.1M |
| 2024-04-29 | 40.21 | $40.99 | 797625 |
| 2024-04-26 | 40.13 | $40.48 | 585700 |
| 2024-04-25 | 40.10 | $39.72 | 784016 |
| 2024-04-24 | 40.14 | $40.46 | 426407 |
| 2024-04-23 | 40.10 | $40.44 | 512000 |
| 2024-04-22 | 40.07 | $39.71 | 446235 |
| 2024-04-19 | 40.10 | $39.12 | 657607 |
| 2024-04-18 | 40.21 | $38.55 | 666300 |
| 2024-04-17 | 40.38 | $38.81 | 450001 |
| 2024-04-16 | 40.55 | $39.05 | 423034 |
| 2024-04-15 | 40.70 | $39.11 | 559200 |
| 2024-04-12 | 40.87 | $39.09 | 553000 |
| 2024-04-11 | 41.06 | $39.22 | 869900 |
| 2024-04-10 | 41.25 | $39.63 | 748148 |
| 2024-04-09 | 41.42 | $40.77 | 618200 |
| 2024-04-08 | 41.49 | $40.76 | 625300 |
| 2024-04-05 | 41.57 | $40.96 | 497126 |
| 2024-04-04 | 41.63 | $40.90 | 518800 |
| 2024-04-03 | 41.71 | $41.15 | 487146 |
| 2024-04-02 | 41.77 | $41.53 | 822631 |
| 2024-04-01 | 41.79 | $42.42 | 828500 |
| 2024-03-28 | 41.73 | $42.28 | 946800 |
| 2024-03-27 | 41.67 | $41.87 | 697300 |
| 2024-03-26 | 41.65 | $40.54 | 818144 |
| 2024-03-25 | 41.77 | $40.81 | 696829 |
| 2024-03-22 | 41.87 | $41.14 | 924404 |
| 2024-03-21 | 41.94 | $41.78 | 799200 |
| 2024-03-20 | 41.96 | $40.73 | 913330 |
| 2024-03-19 | 42.09 | $41.08 | 841300 |
| 2024-03-18 | 42.20 | $40.86 | 1.1M |
| 2024-03-15 | 42.34 | $41.63 | 7.2M |
| 2024-03-14 | 42.41 | $41.62 | 1.0M |
| 2024-03-13 | 42.49 | $42.21 | 851802 |
| 2024-03-12 | 42.52 | $41.73 | 832500 |
| 2024-03-11 | 42.61 | $41.31 | 787923 |
| 2024-03-08 | 42.74 | $41.99 | 883900 |
| 2024-03-07 | 42.82 | $42.33 | 855620 |
| 2024-03-06 | 42.87 | $42.02 | 922300 |
| 2024-03-05 | 42.96 | $43.00 | 954102 |
| 2024-03-04 | 42.96 | $42.78 | 865400 |
| 2024-03-01 | 42.98 | $42.71 | 851544 |
| 2024-02-29 | 43.01 | $42.82 | 1.1M |
| 2024-02-28 | 43.03 | $43.27 | 1.3M |
| 2024-02-27 | 43.00 | $43.63 | 1.6M |
| 2024-02-26 | 42.94 | $43.68 | 1.1M |
| 2024-02-23 | 42.86 | $44.40 | 1.4M |
| 2024-02-22 | 42.70 | $43.68 | 637000 |
| 2024-02-21 | 42.59 | $43.62 | 633103 |
| 2024-02-20 | 42.48 | $43.57 | 586300 |
| 2024-02-16 | 42.37 | $43.86 | 678400 |
| 2024-02-15 | 42.21 | $43.75 | 616123 |
| 2024-02-14 | 42.05 | $42.68 | 838000 |
| 2024-02-13 | 41.99 | $41.99 | 721500 |
| 2024-02-12 | 41.99 | $43.16 | 591200 |
| 2024-02-09 | 41.86 | $41.75 | 540926 |
| 2024-02-08 | 41.87 | $40.96 | 648543 |
| 2024-02-07 | 41.97 | $40.23 | 892200 |
| 2024-02-06 | 42.15 | $41.83 | 539004 |
| 2024-02-05 | 42.19 | $41.79 | 471400 |
| 2024-02-02 | 42.23 | $42.39 | 540800 |
| 2024-02-01 | 42.21 | $42.86 | 943600 |
| 2024-01-31 | 42.14 | $41.88 | 624500 |
| 2024-01-30 | 42.17 | $43.24 | 535200 |
| 2024-01-29 | 42.06 | $43.49 | 474830 |
| 2024-01-26 | 41.91 | $42.87 | 502900 |
| 2024-01-25 | 41.81 | $42.68 | 447109 |
| 2024-01-24 | 41.71 | $42.02 | 368442 |
| 2024-01-23 | 41.68 | $42.20 | 589200 |
| 2024-01-22 | 41.63 | $42.45 | 920600 |
| 2024-01-19 | 41.54 | $41.50 | 917300 |
| 2024-01-18 | 41.54 | $42.00 | 424312 |
| 2024-01-17 | 41.50 | $41.58 | 355300 |
| 2024-01-16 | 41.49 | $42.04 | 383500 |
| 2024-01-12 | 41.43 | $41.96 | 399800 |
| 2024-01-11 | 41.37 | $42.01 | 620723 |
| 2024-01-10 | 41.31 | $41.74 | 799301 |
| 2024-01-09 | 41.26 | $41.54 | 670308 |
| 2024-01-08 | 41.23 | $41.31 | 612500 |
| 2024-01-05 | 41.22 | $40.94 | 561800 |
| 2024-01-04 | 41.25 | $40.52 | 601100 |
| 2024-01-03 | 41.33 | $40.89 | 465222 |
| 2024-01-02 | 41.38 | $42.30 | 471800 |
| 2023-12-29 | 41.28 | $42.00 | 437722 |
| 2023-12-28 | 41.21 | $42.75 | 398429 |
| 2023-12-27 | 41.04 | $43.42 | 296202 |
| 2023-12-26 | 40.79 | $43.44 | 286400 |
| 2023-12-22 | 40.51 | $43.13 | 330800 |
| 2023-12-21 | 40.24 | $43.32 | 311008 |
| 2023-12-20 | 39.91 | $42.68 | 524500 |
| 2023-12-19 | 39.62 | $43.22 | 594300 |
| 2023-12-18 | 39.24 | $42.43 | 537534 |
| 2023-12-15 | 38.91 | $42.22 | 3.6M |
| 2023-12-14 | 38.56 | $42.27 | 1.2M |
| 2023-12-13 | 38.17 | $40.91 | 722300 |
| 2023-12-12 | 37.88 | $40.03 | 766200 |
| 2023-12-11 | 37.66 | $40.06 | 429100 |
| 2023-12-08 | 37.40 | $39.26 | 388720 |
| 2023-12-07 | 37.21 | $38.86 | 478000 |
| 2023-12-06 | 37.03 | $38.46 | 563237 |
| 2023-12-05 | 36.88 | $38.83 | 529300 |
| 2023-12-04 | 36.68 | $39.75 | 559334 |
| 2023-12-01 | 36.35 | $38.86 | 554100 |
| 2023-11-30 | 36.09 | $37.92 | 634300 |
| 2023-11-29 | 35.90 | $37.88 | 682411 |
| 2023-11-28 | 35.69 | $37.78 | 370900 |
| 2023-11-27 | 35.47 | $37.84 | 485000 |
| 2023-11-24 | 35.22 | $37.38 | 188800 |
| 2023-11-22 | 34.99 | $37.16 | 362800 |
| 2023-11-21 | 34.77 | $37.18 | 584641 |
| 2023-11-20 | 34.51 | $36.88 | 361000 |
| 2023-11-17 | 34.26 | $36.54 | 502900 |
| 2023-11-16 | 34.02 | $35.96 | 409700 |
| 2023-11-15 | 33.82 | $36.66 | 692900 |
| 2023-11-14 | 33.52 | $35.81 | 664024 |
| 2023-11-13 | 33.28 | $33.99 | 891725 |
| 2023-11-10 | 33.20 | $33.30 | 608349 |
| 2023-11-09 | 33.19 | $33.46 | 545500 |
| 2023-11-08 | 33.16 | $33.93 | 968100 |
| 2023-11-07 | 33.08 | $33.98 | 930326 |
| 2023-11-06 | 32.99 | $34.35 | 632200 |
| 2023-11-03 | 32.85 | $34.70 | 651300 |
| 2023-11-02 | 32.65 | $33.78 | 783705 |
| 2023-11-01 | 32.53 | $32.30 | 733134 |
| 2023-10-31 | 32.56 | $32.79 | 480501 |
| 2023-10-30 | 32.53 | $32.36 | 482215 |
| 2023-10-27 | 32.55 | $31.73 | 452100 |
| 2023-10-26 | 32.64 | $32.29 | 395600 |
| 2023-10-25 | 32.67 | $33.10 | 429200 |
| 2023-10-24 | 32.63 | $33.78 | 512000 |
| 2023-10-23 | 32.51 | $33.02 | 575616 |
| 2023-10-20 | 32.45 | $33.23 | 639933 |
| 2023-10-19 | 32.37 | $33.39 | 610838 |
| 2023-10-18 | 32.26 | $33.39 | 549800 |
| 2023-10-17 | 32.14 | $33.54 | 647600 |
| 2023-10-16 | 32.00 | $32.34 | 521329 |
| 2023-10-13 | 31.96 | $31.96 | 591000 |
| 2023-10-12 | 31.96 | $31.84 | 462567 |
| 2023-10-11 | 31.97 | $32.76 | 550812 |
| 2023-10-10 | 31.89 | $32.38 | 544540 |
| 2023-10-09 | 31.84 | $32.16 | 522600 |
| 2023-10-06 | 31.80 | $31.38 | 458959 |
| 2023-10-05 | 31.85 | $31.41 | 523610 |
| 2023-10-04 | 31.89 | $31.44 | 357730 |
| 2023-10-03 | 31.94 | $31.36 | 354638 |
| 2023-10-02 | 32.00 | $31.79 | 427600 |
| 2023-09-29 | 32.03 | $31.77 | 513100 |
| 2023-09-28 | 32.05 | $31.44 | 577933 |
| 2023-09-27 | 32.12 | $30.85 | 495400 |
| 2023-09-26 | 32.25 | $30.84 | 567443 |
| 2023-09-25 | 32.40 | $31.09 | 449007 |
| 2023-09-22 | 32.54 | $30.86 | 402400 |
| 2023-09-21 | 32.71 | $30.89 | 469456 |
| 2023-09-20 | 32.91 | $31.39 | 507100 |
| 2023-09-19 | 33.07 | $31.84 | 656700 |
| 2023-09-18 | 33.19 | $31.42 | 487414 |
| 2023-09-15 | 33.38 | $31.80 | 1.5M |
| 2023-09-14 | 33.55 | $31.96 | 523223 |
| 2023-09-13 | 33.71 | $31.59 | 954438 |
| 2023-09-12 | 33.94 | $32.05 | 939500 |
| 2023-09-11 | 34.14 | $33.49 | 527800 |
| 2023-09-08 | 34.20 | $33.80 | 644904 |
| 2023-09-07 | 34.25 | $33.93 | 607800 |
| 2023-09-06 | 34.28 | $33.87 | 828700 |
| 2023-09-05 | 34.32 | $33.85 | 926241 |
| 2023-09-01 | 34.37 | $35.09 | 492700 |
| 2023-08-31 | 34.30 | $34.50 | 569100 |
| 2023-08-30 | 34.28 | $34.70 | 501612 |
| 2023-08-29 | 34.23 | $34.65 | 426400 |
| 2023-08-28 | 34.19 | $34.05 | 573043 |
| 2023-08-25 | 34.20 | $33.61 | 665700 |
| 2023-08-24 | 34.27 | $33.53 | 838212 |
| 2023-08-23 | 34.34 | $34.16 | 542814 |
| 2023-08-22 | 34.36 | $33.99 | 908620 |
| 2023-08-21 | 34.40 | $34.30 | 732700 |
| 2023-08-18 | 34.41 | $34.72 | 693000 |
| 2023-08-17 | 34.38 | $34.06 | 552600 |
| 2023-08-16 | 34.41 | $34.60 | 959125 |
| 2023-08-15 | 34.39 | $35.24 | 693100 |
| 2023-08-14 | 34.31 | $34.88 | 802498 |
| 2023-08-11 | 34.25 | $34.98 | 640701 |
| 2023-08-10 | 34.17 | $35.01 | 593048 |
| 2023-08-09 | 34.08 | $35.17 | 563736 |
| 2023-08-08 | 33.96 | $35.42 | 664814 |
| 2023-08-07 | 33.81 | $35.34 | 949733 |
| 2023-08-04 | 33.65 | $36.18 | 831400 |
| 2023-08-03 | 33.38 | $36.20 | 1.2M |
| 2023-08-02 | 33.09 | $34.16 | 1.5M |
| 2023-08-01 | 32.98 | $33.03 | 688400 |
| 2023-07-31 | 32.97 | $33.38 | 646300 |
| 2023-07-28 | 32.93 | $33.77 | 741407 |
| 2023-07-27 | 32.84 | $33.31 | 728500 |
| 2023-07-26 | 32.79 | $33.44 | 609000 |
| 2023-07-25 | 32.72 | $33.47 | 824100 |
| 2023-07-24 | 32.64 | $33.25 | 650245 |
| 2023-07-21 | 32.58 | $32.43 | 708316 |
| 2023-07-20 | 32.59 | $32.16 | 650400 |
| 2023-07-19 | 32.64 | $32.54 | 647000 |
| 2023-07-18 | 32.65 | $32.66 | 481900 |
| 2023-07-17 | 32.65 | $32.52 | 550600 |
| 2023-07-14 | 32.66 | $32.67 | 659912 |
| 2023-07-13 | 32.66 | $33.24 | 587821 |
| 2023-07-12 | 32.60 | $33.42 | 890000 |
| 2023-07-11 | 32.51 | $32.83 | 619300 |
| 2023-07-10 | 32.48 | $32.24 | 614900 |
| 2023-07-07 | 32.50 | $31.81 | 827027 |
| 2023-07-06 | 32.57 | $32.06 | 641600 |
| 2023-07-05 | 32.63 | $32.10 | 872800 |
| 2023-07-03 | 32.68 | $32.89 | 345300 |
| 2023-06-30 | 32.66 | $32.69 | 674986 |
| 2023-06-29 | 32.66 | $32.52 | 866600 |
| 2023-06-28 | 32.67 | $32.71 | 1.3M |
| 2023-06-27 | 32.67 | $32.11 | 813210 |
| 2023-06-26 | 32.73 | $31.02 | 1.0M |
| 2023-06-23 | 32.91 | $30.87 | 2.0M |
| 2023-06-22 | 33.12 | $32.18 | 1.1M |
| 2023-06-21 | 33.22 | $33.58 | 612300 |
| 2023-06-20 | 33.18 | $33.98 | 829100 |
| 2023-06-16 | 33.10 | $34.12 | 2.2M |
| 2023-06-15 | 32.99 | $34.47 | 929100 |
| 2023-06-14 | 32.84 | $34.22 | 927800 |
| 2023-06-13 | 32.69 | $34.10 | 1.1M |
| 2023-06-12 | 32.54 | $33.43 | 1.2M |
| 2023-06-09 | 32.45 | $33.32 | 796800 |
| 2023-06-08 | 32.36 | $33.31 | 875800 |
| 2023-06-07 | 32.26 | $33.70 | 1.5M |
| 2023-06-06 | 32.10 | $32.72 | 929300 |
| 2023-06-05 | 32.04 | $31.93 | 917600 |
| 2023-06-02 | 32.05 | $32.65 | 1.0M |
| 2023-06-01 | 31.99 | $30.64 | 780913 |
| 2023-05-31 | 32.13 | $31.21 | 864227 |
| 2023-05-30 | 32.23 | $31.60 | 853930 |
| 2023-05-26 | 32.29 | $31.00 | 677047 |
| 2023-05-25 | 32.43 | $30.69 | 813940 |
| 2023-05-24 | 32.61 | $30.63 | 951344 |
| 2023-05-23 | 32.82 | $31.56 | 887021 |
| 2023-05-22 | 32.95 | $31.15 | 815500 |
| 2023-05-19 | 33.14 | $30.98 | 951844 |
| 2023-05-18 | 33.37 | $32.65 | 716534 |
| 2023-05-17 | 33.44 | $32.72 | 732000 |
| 2023-05-16 | 33.52 | $32.19 | 841334 |
| 2023-05-15 | 33.66 | $32.69 | 786549 |
| 2023-05-12 | 33.76 | $32.80 | 680739 |
| 2023-05-11 | 33.86 | $32.85 | 716464 |
| 2023-05-10 | 33.97 | $33.00 | 925113 |
| 2023-05-09 | 34.07 | $33.47 | 1.6M |
| 2023-05-08 | 34.14 | $32.76 | 1.2M |
| 2023-05-05 | 34.28 | $32.77 | 944400 |
| 2023-05-04 | 34.44 | $32.03 | 911000 |
| 2023-05-03 | 34.69 | $32.89 | 930900 |
| 2023-05-02 | 34.88 | $33.41 | 1.1M |
| 2023-05-01 | 35.04 | $34.28 | 1.1M |
| 2023-04-28 | 35.12 | $35.04 | 1.2M |
| 2023-04-27 | 35.13 | $35.20 | 1.2M |
| 2023-04-26 | 35.12 | $34.20 | 825400 |
| 2023-04-25 | 35.22 | $34.61 | 1.1M |
| 2023-04-24 | 35.28 | $35.65 | 945409 |
| 2023-04-21 | 35.24 | $35.00 | 870900 |
| 2023-04-20 | 35.27 | $35.14 | 759129 |
| 2023-04-19 | 35.28 | $35.15 | 766800 |
| 2023-04-18 | 35.29 | $35.52 | 755837 |
| 2023-04-17 | 35.27 | $35.81 | 800300 |
| 2023-04-14 | 35.21 | $36.22 | 821100 |
| 2023-04-13 | 35.11 | $35.10 | 839122 |
| 2023-04-12 | 35.11 | $34.10 | 897516 |
| 2023-04-11 | 35.21 | $34.43 | 785000 |
| 2023-04-10 | 35.30 | $34.42 | 1.1M |
| 2023-04-06 | 35.39 | $34.64 | 928228 |
| 2023-04-05 | 35.47 | $35.09 | 660100 |
| 2023-04-04 | 35.51 | $35.98 | 690659 |
| 2023-04-03 | 35.46 | $36.56 | 748314 |
| 2023-03-31 | 35.34 | $36.00 | 592810 |
| 2023-03-30 | 35.27 | $35.48 | 558000 |
| 2023-03-29 | 35.25 | $35.90 | 628800 |
| 2023-03-28 | 35.18 | $35.51 | 508207 |
| 2023-03-27 | 35.15 | $35.13 | 441300 |
| 2023-03-24 | 35.15 | $34.94 | 564839 |
| 2023-03-23 | 35.17 | $34.79 | 607200 |
| 2023-03-22 | 35.21 | $34.95 | 628200 |
| 2023-03-21 | 35.24 | $35.68 | 590100 |
| 2023-03-20 | 35.19 | $35.43 | 970900 |
| 2023-03-17 | 35.17 | $35.38 | 2.8M |
| 2023-03-16 | 35.14 | $35.09 | 1.1M |
| 2023-03-15 | 35.15 | $34.69 | 922745 |
| 2023-03-14 | 35.20 | $35.28 | 747925 |
| 2023-03-13 | 35.19 | $34.54 | 1.0M |
| 2023-03-10 | 35.26 | $34.46 | 1.0M |
| 2023-03-09 | 35.34 | $34.80 | 825000 |
| 2023-03-08 | 35.40 | $35.54 | 885861 |
| 2023-03-07 | 35.38 | $35.52 | 843908 |
| 2023-03-06 | 35.37 | $35.38 | 904100 |
| 2023-03-03 | 35.36 | $36.83 | 762352 |
| 2023-03-02 | 35.21 | $36.27 | 795663 |
| 2023-03-01 | 35.10 | $36.30 | 1.0M |
| 2023-02-28 | 34.97 | $36.30 | 1.5M |
| 2023-02-27 | 34.83 | $35.61 | 1.2M |
| 2023-02-24 | 34.75 | $35.70 | 1.4M |
| 2023-02-23 | 34.65 | $35.69 | 1.9M |
| 2023-02-22 | 34.54 | $33.56 | 1.9M |
| 2023-02-21 | 34.65 | $33.69 | 916218 |
| 2023-02-17 | 34.75 | $34.97 | 557346 |
| 2023-02-16 | 34.72 | $34.83 | 732645 |
| 2023-02-15 | 34.71 | $35.33 | 620808 |
| 2023-02-14 | 34.65 | $35.32 | 917700 |
| 2023-02-13 | 34.58 | $34.78 | 878243 |
| 2023-02-10 | 34.55 | $33.58 | 655434 |
| 2023-02-09 | 34.66 | $33.59 | 795049 |
| 2023-02-08 | 34.77 | $33.82 | 1.4M |
| 2023-02-07 | 34.87 | $36.30 | 607200 |
| 2023-02-06 | 34.72 | $35.77 | 707400 |
| 2023-02-03 | 34.61 | $37.08 | 688507 |
| 2023-02-02 | 34.35 | $37.52 | 974801 |
| 2023-02-01 | 34.01 | $36.40 | 618500 |
| 2023-01-31 | 33.76 | $35.85 | 635011 |
| 2023-01-30 | 33.54 | $34.76 | 595800 |
| 2023-01-27 | 33.41 | $35.39 | 739306 |
| 2023-01-26 | 33.20 | $34.60 | 457700 |
| 2023-01-25 | 33.06 | $34.20 | 520020 |
| 2023-01-24 | 32.94 | $34.51 | 700908 |
| 2023-01-23 | 32.77 | $34.68 | 917600 |
| 2023-01-20 | 32.57 | $33.18 | 665327 |
| 2023-01-19 | 32.51 | $32.48 | 833100 |
| 2023-01-18 | 32.51 | $32.76 | 664500 |
| 2023-01-17 | 32.48 | $33.56 | 651700 |
| 2023-01-13 | 32.37 | $33.56 | 553000 |
| 2023-01-12 | 32.24 | $33.20 | 732443 |
| 2023-01-11 | 32.14 | $33.22 | 669930 |
| 2023-01-10 | 32.03 | $31.96 | 519904 |
| 2023-01-09 | 32.04 | $31.84 | 716712 |
| 2023-01-06 | 32.06 | $31.34 | 667500 |
| 2023-01-05 | 32.13 | $30.69 | 882620 |
| 2023-01-04 | 32.28 | $31.53 | 1.4M |
| 2023-01-03 | 32.36 | $31.27 | 1.1M |
| 2022-12-30 | 32.48 | $31.96 | 471000 |
| 2022-12-29 | 32.53 | $31.78 | 689800 |
| 2022-12-28 | 32.61 | $31.50 | 426500 |
| 2022-12-27 | 32.73 | $32.81 | 356615 |
| 2022-12-23 | 32.72 | $32.50 | 445000 |
| 2022-12-22 | 32.74 | $32.32 | 598614 |
| 2022-12-21 | 32.79 | $32.22 | 460200 |
| 2022-12-20 | 32.85 | $31.38 | 682434 |
| 2022-12-19 | 33.00 | $31.78 | 909015 |
| 2022-12-16 | 33.13 | $31.71 | 3.3M |
| 2022-12-15 | 33.28 | $32.46 | 941147 |
| 2022-12-14 | 33.37 | $33.43 | 843200 |
| 2022-12-13 | 33.36 | $33.55 | 699400 |
| 2022-12-12 | 33.34 | $33.20 | 770300 |
| 2022-12-09 | 33.36 | $32.94 | 519000 |
| 2022-12-08 | 33.40 | $33.61 | 521300 |
| 2022-12-07 | 33.38 | $33.71 | 698800 |
| 2022-12-06 | 33.34 | $34.26 | 707200 |
| 2022-12-05 | 33.25 | $34.48 | 679907 |
| 2022-12-02 | 33.12 | $35.05 | 618600 |
| 2022-12-01 | 32.92 | $34.67 | 1.0M |
| 2022-11-30 | 32.73 | $34.54 | 665937 |
| 2022-11-29 | 32.54 | $33.60 | 432900 |
| 2022-11-28 | 32.43 | $33.35 | 743711 |
| 2022-11-25 | 32.33 | $33.96 | 324000 |
| 2022-11-23 | 32.16 | $34.41 | 509300 |
| 2022-11-22 | 31.92 | $34.70 | 800632 |
| 2022-11-21 | 31.63 | $33.63 | 943616 |
| 2022-11-18 | 31.42 | $33.63 | 869241 |
| 2022-11-17 | 31.19 | $33.32 | 642300 |
| 2022-11-16 | 30.96 | $33.24 | 791100 |
| 2022-11-15 | 30.72 | $34.31 | 1.0M |
| 2022-11-14 | 30.35 | $32.91 | 1.0M |
| 2022-11-11 | 30.08 | $33.00 | 949343 |
| 2022-11-10 | 29.77 | $32.20 | 634114 |
| 2022-11-09 | 29.51 | $29.86 | 741900 |
| 2022-11-08 | 29.48 | $31.33 | 1.4M |
| 2022-11-07 | 29.28 | $30.85 | 1.3M |
| 2022-11-04 | 29.11 | $30.06 | 1.1M |
| 2022-11-03 | 29.02 | $29.19 | 1.7M |
| 2022-11-02 | 29.00 | $29.57 | 1.9M |
| 2022-11-01 | 28.94 | $29.82 | 1.3M |
| 2022-10-31 | 28.84 | $29.87 | 829141 |
| 2022-10-28 | 28.74 | $29.91 | 1.2M |
| 2022-10-27 | 28.61 | $29.67 | 988400 |
| 2022-10-26 | 28.50 | $29.20 | 809600 |
| 2022-10-25 | 28.43 | $29.97 | 894900 |
| 2022-10-24 | 28.26 | $28.28 | 691100 |
| 2022-10-21 | 28.26 | $28.94 | 824000 |
| 2022-10-20 | 28.19 | $27.76 | 608000 |
| 2022-10-19 | 28.24 | $28.22 | 462100 |
| 2022-10-18 | 28.24 | $28.65 | 854900 |
| 2022-10-17 | 28.19 | $28.37 | 604300 |
| 2022-10-14 | 28.18 | $27.52 | 586500 |
| 2022-10-13 | 28.24 | $27.92 | 1.1M |
| 2022-10-12 | 28.28 | $27.44 | 1.0M |
| 2022-10-11 | 28.37 | $28.35 | 956900 |
| 2022-10-10 | 28.37 | $27.22 | 542300 |
| 2022-10-07 | 28.49 | $27.52 | 629534 |
| 2022-10-06 | 28.59 | $28.24 | 608529 |
| 2022-10-05 | 28.63 | $28.62 | 637100 |
| 2022-10-04 | 28.63 | $28.70 | 887713 |
| 2022-10-03 | 28.62 | $27.44 | 769500 |
| 2022-09-30 | 28.75 | $26.67 | 1.2M |
| 2022-09-29 | 28.97 | $28.27 | 1.1M |
| 2022-09-28 | 29.04 | $28.11 | 1.2M |
| 2022-09-27 | 29.14 | $26.69 | 682800 |
| 2022-09-26 | 29.39 | $26.75 | 765230 |
| 2022-09-23 | 29.67 | $27.75 | 799400 |
| 2022-09-22 | 29.88 | $28.23 | 983000 |
| 2022-09-21 | 30.05 | $29.02 | 759733 |
| 2022-09-20 | 30.16 | $29.01 | 1.2M |
| 2022-09-19 | 30.28 | $29.33 | 1.1M |
| 2022-09-16 | 30.38 | $29.27 | 1.5M |
| 2022-09-15 | 30.49 | $29.04 | 1.0M |
| 2022-09-14 | 30.65 | $29.00 | 1.2M |
| 2022-09-13 | 30.82 | $28.96 | 1.3M |
| 2022-09-12 | 31.02 | $31.49 | 1.0M |
| 2022-09-09 | 30.97 | $30.58 | 633337 |
| 2022-09-08 | 31.01 | $29.57 | 689100 |
| 2022-09-07 | 31.16 | $29.89 | 1.2M |
| 2022-09-06 | 31.29 | $29.71 | 1.1M |
| 2022-09-02 | 31.46 | $28.78 | 624700 |
| 2022-09-01 | 31.74 | $29.02 | 1.0M |
| 2022-08-31 | 32.03 | $29.11 | 1.3M |
| 2022-08-30 | 32.33 | $30.62 | 559200 |
| 2022-08-29 | 32.51 | $30.73 | 661000 |
| 2022-08-26 | 32.70 | $30.96 | 718232 |
| 2022-08-25 | 32.89 | $32.64 | 502000 |
| 2022-08-24 | 32.91 | $31.71 | 549502 |
| 2022-08-23 | 33.04 | $31.73 | 528600 |
| 2022-08-22 | 33.18 | $31.76 | 785402 |
| 2022-08-19 | 33.33 | $32.51 | 532742 |
| 2022-08-18 | 33.41 | $33.65 | 558800 |
| 2022-08-17 | 33.39 | $33.33 | 583224 |
| 2022-08-16 | 33.39 | $34.63 | 933900 |
| 2022-08-15 | 33.26 | $33.69 | 502333 |
| 2022-08-12 | 33.22 | $33.69 | 409701 |
| 2022-08-11 | 33.17 | $33.73 | 633915 |
| 2022-08-10 | 33.11 | $33.85 | 857400 |
| 2022-08-09 | 33.03 | $32.64 | 909810 |
| 2022-08-08 | 33.07 | $33.57 | 653011 |
| 2022-08-05 | 33.02 | $32.57 | 583140 |
| 2022-08-04 | 33.07 | $32.15 | 623000 |
| 2022-08-03 | 33.16 | $32.58 | 1.1M |
| 2022-08-02 | 33.22 | $32.07 | 618935 |
| 2022-08-01 | 33.34 | $33.11 | 1.0M |
| 2022-07-29 | 33.37 | $31.70 | 1.2M |
| 2022-07-28 | 33.55 | $32.33 | 870016 |
| 2022-07-27 | 33.67 | $32.49 | 1.8M |
| 2022-07-26 | 33.80 | $33.49 | 1.2M |
| 2022-07-25 | 33.83 | $35.20 | 891717 |
| 2022-07-22 | 33.69 | $34.87 | 660639 |
| 2022-07-21 | 33.56 | $34.98 | 701826 |
| 2022-07-20 | 33.41 | $35.03 | 1.1M |
| 2022-07-19 | 33.24 | $33.66 | 661100 |
| 2022-07-18 | 33.20 | $32.25 | 776212 |
| 2022-07-15 | 33.30 | $31.84 | 924800 |
| 2022-07-14 | 33.45 | $31.43 | 934110 |
| 2022-07-13 | 33.66 | $32.18 | 771100 |
| 2022-07-12 | 33.82 | $32.54 | 532202 |
| 2022-07-11 | 33.95 | $32.94 | 477221 |
| 2022-07-08 | 34.06 | $33.56 | 698700 |
| 2022-07-07 | 34.11 | $34.01 | 685322 |
| 2022-07-06 | 34.12 | $32.66 | 574100 |
| 2022-07-05 | 34.28 | $33.55 | 836200 |
| 2022-07-01 | 34.35 | $31.82 | 673700 |
| 2022-06-30 | 34.62 | $32.21 | 590948 |
| 2022-06-29 | 34.87 | $32.65 | 706811 |
| 2022-06-28 | 35.11 | $33.25 | 493237 |
| 2022-06-27 | 35.30 | $34.48 | 868700 |
| 2022-06-24 | 35.39 | $35.26 | 1.6M |
| 2022-06-23 | 35.40 | $33.15 | 609640 |
| 2022-06-22 | 35.64 | $32.57 | 988334 |
| 2022-06-21 | 35.97 | $33.40 | 980430 |
| 2022-06-17 | 36.24 | $32.75 | 1.5M |
| 2022-06-16 | 36.60 | $32.38 | 725700 |
| 2022-06-15 | 37.05 | $34.48 | 1.2M |
| 2022-06-14 | 37.32 | $34.98 | 837200 |
| 2022-06-13 | 37.56 | $34.29 | 729526 |
| 2022-06-10 | 37.91 | $36.00 | 622700 |
| 2022-06-09 | 38.11 | $37.74 | 780400 |
| 2022-06-08 | 38.15 | $38.23 | 767822 |
| 2022-06-07 | 38.14 | $39.97 | 689000 |
| 2022-06-06 | 37.95 | $39.86 | 1.0M |
| 2022-06-03 | 37.74 | $38.89 | 683946 |
| 2022-06-02 | 37.62 | $38.65 | 622714 |
| 2022-06-01 | 37.52 | $37.57 | 608936 |
| 2022-05-31 | 37.51 | $37.18 | 1.3M |
| 2022-05-27 | 37.54 | $38.06 | 639039 |
| 2022-05-26 | 37.49 | $36.66 | 895100 |
| 2022-05-25 | 37.58 | $36.00 | 1.4M |
| 2022-05-24 | 37.74 | $33.26 | 1.2M |
| 2022-05-23 | 38.22 | $34.27 | 969631 |
| 2022-05-20 | 38.63 | $35.01 | 1.3M |
| 2022-05-19 | 39.01 | $34.84 | 1.5M |
| 2022-05-18 | 39.45 | $36.68 | 927021 |
| 2022-05-17 | 39.74 | $38.90 | 534900 |
| 2022-05-16 | 39.83 | $38.21 | 744534 |
| 2022-05-13 | 40.00 | $38.29 | 905630 |
| 2022-05-12 | 40.18 | $37.92 | 1.1M |
| 2022-05-11 | 40.42 | $36.73 | 849300 |
| 2022-05-10 | 40.81 | $38.17 | 794427 |
| 2022-05-09 | 41.09 | $39.15 | 774934 |
| 2022-05-06 | 41.29 | $40.15 | 678534 |
| 2022-05-05 | 41.41 | $40.49 | 842237 |
| 2022-05-04 | 41.51 | $42.51 | 536300 |
| 2022-05-03 | 41.40 | $41.86 | 670508 |
| 2022-05-02 | 41.36 | $42.61 | 955728 |
| 2022-04-29 | 41.22 | $41.06 | 974300 |
| 2022-04-28 | 41.24 | $42.69 | 841921 |
| 2022-04-27 | 41.09 | $42.88 | 1.2M |
| 2022-04-26 | 40.90 | $42.31 | 1.2M |
| 2022-04-25 | 40.75 | $42.95 | 1.0M |
| 2022-04-22 | 40.52 | $42.04 | 885000 |
| 2022-04-21 | 40.36 | $42.99 | 826200 |
| 2022-04-20 | 40.08 | $42.06 | 681200 |
| 2022-04-19 | 39.88 | $42.79 | 681829 |
| 2022-04-18 | 39.57 | $41.27 | 517303 |
| 2022-04-14 | 39.39 | $40.83 | 662500 |
| 2022-04-13 | 39.24 | $41.05 | 997003 |
| 2022-04-12 | 39.05 | $39.59 | 712937 |
| 2022-04-11 | 38.99 | $38.29 | 540400 |
| 2022-04-08 | 39.07 | $38.40 | 794417 |
| 2022-04-07 | 39.14 | $37.55 | 441548 |
| 2022-04-06 | 39.30 | $37.25 | 510200 |
| 2022-04-05 | 39.52 | $38.02 | 723900 |
| 2022-04-04 | 39.68 | $38.62 | 457914 |
| 2022-04-01 | 39.79 | $37.84 | 778942 |
| 2022-03-31 | 39.99 | $38.64 | 499236 |
| 2022-03-30 | 40.14 | $39.67 | 462111 |
| 2022-03-29 | 40.18 | $41.13 | 815600 |
| 2022-03-28 | 40.09 | $39.39 | 615100 |
| 2022-03-25 | 40.16 | $39.96 | 423100 |
| 2022-03-24 | 40.18 | $39.25 | 280300 |
| 2022-03-23 | 40.28 | $39.32 | 377600 |
| 2022-03-22 | 40.38 | $40.32 | 430120 |
| 2022-03-21 | 40.38 | $40.21 | 360900 |
| 2022-03-18 | 40.40 | $41.22 | 890800 |
| 2022-03-17 | 40.32 | $40.76 | 290419 |
| 2022-03-16 | 40.27 | $40.36 | 676700 |
| 2022-03-15 | 40.26 | $38.79 | 822300 |
| 2022-03-14 | 40.41 | $37.70 | 524327 |
| 2022-03-11 | 40.70 | $38.30 | 533400 |
| 2022-03-10 | 40.95 | $39.84 | 733800 |
| 2022-03-09 | 41.07 | $39.56 | 776900 |
| 2022-03-08 | 41.23 | $38.98 | 598900 |
| 2022-03-07 | 41.47 | $38.25 | 862445 |
| 2022-03-04 | 41.80 | $40.26 | 896800 |
| 2022-03-03 | 41.97 | $41.49 | 545428 |
| 2022-03-02 | 42.02 | $42.73 | 695108 |
| 2022-03-01 | 41.94 | $41.03 | 726633 |
| 2022-02-28 | 42.04 | $42.66 | 976931 |
| 2022-02-25 | 41.97 | $42.88 | 1.0M |
| 2022-02-24 | 41.88 | $42.36 | 1.3M |
| 2022-02-23 | 41.83 | $40.81 | 1.0M |
| 2022-02-22 | 41.93 | $41.10 | 865900 |
| 2022-02-18 | 42.02 | $42.07 | 561506 |
| 2022-02-17 | 42.01 | $41.47 | 333900 |
| 2022-02-16 | 42.07 | $42.85 | 397800 |
| 2022-02-15 | 41.99 | $42.66 | 781100 |
| 2022-02-14 | 41.92 | $41.85 | 429139 |
| 2022-02-11 | 41.93 | $42.01 | 375333 |
| 2022-02-10 | 41.92 | $42.72 | 434717 |
| 2022-02-09 | 41.83 | $42.68 | 428636 |
| 2022-02-08 | 41.74 | $42.33 | 667924 |
| 2022-02-07 | 41.68 | $40.81 | 287842 |
| 2022-02-04 | 41.77 | $40.91 | 380119 |
| 2022-02-03 | 41.87 | $40.56 | 451213 |
| 2022-02-02 | 42.00 | $41.28 | 361900 |
| 2022-02-01 | 42.08 | $41.30 | 593900 |
| 2022-01-31 | 42.16 | $41.14 | 438600 |
| 2022-01-28 | 42.27 | $40.90 | 555900 |
| 2022-01-27 | 42.41 | $40.05 | 355700 |
| 2022-01-26 | 42.66 | $39.73 | 799700 |
| 2022-01-25 | 42.97 | $41.20 | 569930 |
| 2022-01-24 | 43.16 | $42.15 | 1.1M |
| 2022-01-21 | 43.26 | $39.73 | 722241 |
| 2022-01-20 | 43.63 | $39.59 | 726909 |
| 2022-01-19 | 44.06 | $41.70 | 785400 |
| 2022-01-18 | 44.31 | $42.02 | 797705 |
| 2022-01-14 | 44.55 | $41.94 | 663400 |
| 2022-01-13 | 44.82 | $42.80 | 414200 |
| 2022-01-12 | 45.04 | $42.32 | 534700 |
| 2022-01-11 | 45.32 | $43.24 | 664900 |
| 2022-01-10 | 45.54 | $42.44 | 695312 |
| 2022-01-07 | 45.87 | $43.93 | 468143 |
| 2022-01-06 | 46.07 | $45.96 | 349512 |
| 2022-01-05 | 46.08 | $45.51 | 545431 |
| 2022-01-04 | 46.14 | $46.78 | 444200 |
| 2022-01-03 | 46.07 | $46.62 | 552218 |
| 2021-12-31 | 46.02 | $46.47 | 404100 |
| 2021-12-30 | 45.97 | $45.96 | 342500 |
| 2021-12-29 | 45.97 | $45.68 | 347520 |
| 2021-12-28 | 46.00 | $45.00 | 303741 |
| 2021-12-27 | 46.11 | $44.94 | 411800 |
| 2021-12-23 | 46.23 | $44.44 | 405911 |
| 2021-12-22 | 46.42 | $44.74 | 487045 |
| 2021-12-21 | 46.59 | $44.41 | 666923 |
| 2021-12-20 | 46.82 | $42.98 | 774700 |
| 2021-12-17 | 47.23 | $44.60 | 1.9M |
| 2021-12-16 | 47.51 | $45.01 | 499700 |
| 2021-12-15 | 47.77 | $47.05 | 741051 |
| 2021-12-14 | 47.84 | $46.99 | 702800 |
| 2021-12-13 | 47.93 | $47.45 | 618209 |
| 2021-12-10 | 47.99 | $48.49 | 554718 |
| 2021-12-09 | 47.93 | $47.98 | 294112 |
| 2021-12-08 | 47.93 | $48.56 | 355100 |
| 2021-12-07 | 47.86 | $48.51 | 420800 |
| 2021-12-06 | 47.79 | $47.76 | 704202 |
| 2021-12-03 | 47.80 | $46.03 | 594423 |
| 2021-12-02 | 47.98 | $46.94 | 436817 |
| 2021-12-01 | 48.09 | $46.08 | 639141 |
| 2021-11-30 | 48.30 | $47.45 | 899800 |
| 2021-11-29 | 48.39 | $47.78 | 550800 |
| 2021-11-26 | 48.46 | $47.44 | 386807 |
| 2021-11-24 | 48.56 | $48.88 | 369800 |
| 2021-11-23 | 48.53 | $49.22 | 569244 |
| 2021-11-22 | 48.46 | $49.62 | 783600 |
| 2021-11-19 | 48.34 | $49.33 | 911344 |
| 2021-11-18 | 48.23 | $50.67 | 411800 |
| 2021-11-17 | 47.97 | $50.53 | 440100 |
| 2021-11-16 | 47.70 | $51.28 | 521000 |
| 2021-11-15 | 47.33 | $49.86 | 366444 |
| 2021-11-12 | 47.06 | $49.81 | 411300 |
| 2021-11-11 | 46.77 | $49.27 | 331932 |
| 2021-11-10 | 46.51 | $49.83 | 454737 |
| 2021-11-09 | 46.16 | $50.52 | 1.0M |
| 2021-11-08 | 45.70 | $49.91 | 742716 |
| 2021-11-05 | 45.26 | $49.77 | 1.3M |
| 2021-11-04 | 44.78 | $49.81 | 1.2M |
| 2021-11-03 | 44.25 | $48.65 | 2.0M |
| 2021-11-02 | 43.79 | $44.83 | 1.0M |
| 2021-11-01 | 43.68 | $46.09 | 874241 |
| 2021-10-29 | 43.43 | $45.10 | 863141 |
| 2021-10-28 | 43.25 | $45.21 | 548242 |
| 2021-10-27 | 43.05 | $44.60 | 396306 |
| 2021-10-26 | 42.88 | $45.63 | 649432 |
| 2021-10-25 | 42.59 | $45.60 | 542164 |
| 2021-10-22 | 42.28 | $44.48 | 773048 |
| 2021-10-21 | 42.05 | $43.90 | 674724 |
| 2021-10-20 | 41.85 | $42.53 | 354100 |
| 2021-10-19 | 41.78 | $43.03 | 746589 |
| 2021-10-18 | 41.65 | $43.04 | 369803 |
| 2021-10-15 | 41.50 | $42.82 | 335347 |
| 2021-10-14 | 41.36 | $42.72 | 833700 |
| 2021-10-13 | 41.22 | $42.31 | 434149 |
| 2021-10-12 | 41.10 | $41.79 | 382642 |
| 2021-10-11 | 41.03 | $41.22 | 473800 |
| 2021-10-08 | 41.01 | $41.60 | 318800 |
| 2021-10-07 | 40.95 | $41.77 | 503928 |
| 2021-10-06 | 40.86 | $40.75 | 571300 |
| 2021-10-05 | 40.88 | $41.19 | 439846 |
| 2021-10-04 | 40.84 | $40.89 | 665231 |
| 2021-10-01 | 40.84 | $40.62 | 700200 |
| 2021-09-30 | 40.86 | $40.16 | 934610 |
| 2021-09-29 | 40.93 | $42.31 | 236911 |
| 2021-09-28 | 40.79 | $42.09 | 419060 |
| 2021-09-27 | 40.65 | $42.29 | 441000 |
| 2021-09-24 | 40.48 | $42.09 | 442743 |
| 2021-09-23 | 40.31 | $42.50 | 519500 |
| 2021-09-22 | 40.08 | $41.66 | 719500 |
| 2021-09-21 | 39.91 | $40.55 | 1.5M |
| 2021-09-20 | 39.85 | $39.15 | 598400 |
| 2021-09-17 | 39.92 | $39.68 | 2.2M |
| 2021-09-16 | 39.95 | $38.63 | 466400 |
| 2021-09-15 | 40.08 | $38.80 | 793800 |
| 2021-09-14 | 40.22 | $39.08 | 835905 |
| 2021-09-13 | 40.34 | $39.03 | 858642 |
| 2021-09-10 | 40.48 | $39.55 | 580600 |
| 2021-09-09 | 40.58 | $39.66 | 465600 |
| 2021-09-08 | 40.67 | $39.29 | 1.4M |
| 2021-09-07 | 40.82 | $39.57 | 692731 |
| 2021-09-03 | 40.95 | $39.71 | 573900 |
| 2021-09-02 | 41.08 | $40.44 | 3.3M |
| 2021-09-01 | 41.15 | $39.94 | 1.1M |
| 2021-08-31 | 41.27 | $40.47 | 755800 |
| 2021-08-30 | 41.36 | $40.89 | 317445 |
| 2021-08-27 | 41.41 | $41.38 | 559716 |
| 2021-08-26 | 41.41 | $40.25 | 599923 |
| 2021-08-25 | 41.53 | $41.56 | 448213 |
| 2021-08-24 | 41.53 | $41.48 | 433325 |
| 2021-08-23 | 41.53 | $40.89 | 379200 |
| 2021-08-20 | 41.60 | $40.43 | 482800 |
| 2021-08-19 | 41.73 | $39.65 | 599646 |
| 2021-08-18 | 41.94 | $39.74 | 596900 |
| 2021-08-17 | 42.18 | $40.00 | 659700 |
| 2021-08-16 | 42.40 | $41.41 | 569400 |
| 2021-08-13 | 42.51 | $41.90 | 864900 |
| 2021-08-12 | 42.57 | $42.29 | 822812 |
| 2021-08-11 | 42.60 | $43.13 | 549700 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
46.01
2026-08-07
Close Price
$48.58
Vol: 764526
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
20.68
Average
37.26
Maximum
49.59
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 46.01 | $48.58 | 764526 |
| 2026-08-06 | 45.62 | $48.26 | 948825 |
| 2026-08-05 | 45.23 | $49.07 | 1.2M |
| 2026-08-04 | 44.71 | $48.86 | 1.8M |
| 2026-08-03 | 44.17 | $47.68 | 1.3M |
| 2026-07-31 | 43.71 | $46.08 | 2.3M |
| 2026-07-30 | 43.36 | $47.83 | 2.1M |
| 2026-07-29 | 42.82 | $43.40 | 1.4M |
| 2026-07-28 | 42.70 | $44.06 | 902500 |
| 2026-07-27 | 42.51 | $43.53 | 866600 |
| 2026-07-24 | 42.36 | $42.75 | 667500 |
| 2026-07-23 | 42.28 | $42.09 | 771600 |
| 2026-07-22 | 42.27 | $43.51 | 641347 |
| 2026-07-21 | 42.12 | $43.05 | 1.2M |
| 2026-07-20 | 42.01 | $43.27 | 541800 |
| 2026-07-17 | 41.88 | $43.42 | 642615 |
| 2026-07-16 | 41.73 | $43.68 | 845127 |
| 2026-07-15 | 41.57 | $43.26 | 630326 |
| 2026-07-14 | 41.45 | $42.45 | 734032 |
| 2026-07-13 | 41.43 | $42.36 | 995100 |
| 2026-07-10 | 41.44 | $42.01 | 923501 |
| 2026-07-09 | 41.49 | $40.32 | 994200 |
| 2026-07-08 | 41.72 | $39.02 | 1.1M |
| 2026-07-07 | 42.10 | $39.89 | 884900 |
| 2026-07-06 | 42.43 | $39.71 | 1.1M |
| 2026-07-02 | 42.79 | $39.92 | 1.1M |
| 2026-07-01 | 43.15 | $41.58 | 1.1M |
| 2026-06-30 | 43.36 | $42.10 | 1.2M |
| 2026-06-29 | 43.54 | $42.57 | 1.5M |
| 2026-06-26 | 43.67 | $43.22 | 5.2M |
| 2026-06-25 | 43.73 | $41.48 | 883613 |
| 2026-06-24 | 43.98 | $42.29 | 982500 |
| 2026-06-23 | 44.15 | $42.30 | 693949 |
| 2026-06-22 | 44.32 | $42.73 | 1.2M |
| 2026-06-18 | 44.44 | $44.19 | 1.7M |
| 2026-06-17 | 44.40 | $42.84 | 1.5M |
| 2026-06-16 | 44.47 | $44.61 | 851700 |
| 2026-06-15 | 44.34 | $45.42 | 722125 |
| 2026-06-12 | 44.10 | $46.15 | 627800 |
| 2026-06-11 | 43.77 | $45.89 | 1.1M |
| 2026-06-10 | 43.42 | $44.23 | 707945 |
| 2026-06-09 | 43.20 | $44.96 | 1.1M |
| 2026-06-08 | 42.89 | $45.31 | 1.3M |
| 2026-06-05 | 42.52 | $44.03 | 907506 |
| 2026-06-04 | 42.25 | $44.44 | 710146 |
| 2026-06-03 | 41.92 | $43.80 | 1.1M |
| 2026-06-02 | 41.62 | $44.27 | 955200 |
| 2026-06-01 | 41.24 | $43.18 | 788500 |
| 2026-05-29 | 40.94 | $43.44 | 1.4M |
| 2026-05-28 | 40.58 | $43.40 | 1.0M |
| 2026-05-27 | 40.20 | $43.48 | 924444 |
| 2026-05-26 | 39.78 | $42.75 | 1.1M |
| 2026-05-22 | 39.40 | $41.93 | 869933 |
| 2026-05-21 | 39.09 | $41.35 | 1.0M |
| 2026-05-20 | 38.82 | $40.48 | 1.0M |
| 2026-05-19 | 38.63 | $38.23 | 701784 |
| 2026-05-18 | 38.65 | $38.72 | 842021 |
| 2026-05-15 | 38.63 | $38.79 | 766302 |
| 2026-05-14 | 38.61 | $39.49 | 772800 |
| 2026-05-13 | 38.52 | $38.51 | 983647 |
| 2026-05-12 | 38.52 | $38.55 | 966115 |
| 2026-05-11 | 38.52 | $38.89 | 835731 |
| 2026-05-08 | 38.48 | $40.61 | 1.2M |
| 2026-05-07 | 38.26 | $39.64 | 1.7M |
| 2026-05-06 | 38.13 | $40.02 | 2.4M |
| 2026-05-05 | 37.94 | $37.69 | 1.6M |
| 2026-05-04 | 37.97 | $36.42 | 1.1M |
| 2026-05-01 | 38.11 | $37.50 | 789704 |
| 2026-04-30 | 38.13 | $37.56 | 978537 |
| 2026-04-29 | 38.13 | $36.97 | 922348 |
| 2026-04-28 | 38.17 | $37.45 | 836500 |
| 2026-04-27 | 38.15 | $37.83 | 997400 |
| 2026-04-24 | 38.06 | $38.58 | 1.1M |
| 2026-04-23 | 37.88 | $37.96 | 745237 |
| 2026-04-22 | 37.73 | $39.25 | 1.0M |
| 2026-04-21 | 37.44 | $39.40 | 1.1M |
| 2026-04-20 | 37.11 | $39.72 | 1.3M |
| 2026-04-17 | 36.70 | $39.80 | 1.1M |
| 2026-04-16 | 36.26 | $38.25 | 999534 |
| 2026-04-15 | 35.94 | $38.38 | 948400 |
| 2026-04-14 | 35.58 | $38.20 | 931500 |
| 2026-04-13 | 35.21 | $37.62 | 860000 |
| 2026-04-10 | 34.86 | $37.96 | 785100 |
| 2026-04-09 | 34.46 | $38.18 | 988330 |
| 2026-04-08 | 34.02 | $37.21 | 1.2M |
| 2026-04-07 | 33.65 | $35.13 | 788643 |
| 2026-04-06 | 33.48 | $35.21 | 945108 |
| 2026-04-02 | 33.29 | $33.99 | 752636 |
| 2026-04-01 | 33.23 | $34.06 | 665906 |
| 2026-03-31 | 33.16 | $33.92 | 1.5M |
| 2026-03-30 | 33.12 | $32.59 | 1.1M |
| 2026-03-27 | 33.22 | $33.11 | 1.6M |
| 2026-03-26 | 33.29 | $33.20 | 1.2M |
| 2026-03-25 | 33.36 | $33.99 | 693100 |
| 2026-03-24 | 33.37 | $33.47 | 675400 |
| 2026-03-23 | 33.44 | $33.64 | 1.6M |
| 2026-03-20 | 33.52 | $31.83 | 2.8M |
| 2026-03-19 | 33.81 | $33.20 | 1.0M |
| 2026-03-18 | 33.99 | $32.61 | 1.2M |
| 2026-03-17 | 34.26 | $33.04 | 1.1M |
| 2026-03-16 | 34.52 | $32.26 | 1.2M |
| 2026-03-13 | 34.89 | $31.37 | 1.3M |
| 2026-03-12 | 35.38 | $32.61 | 1.2M |
| 2026-03-11 | 35.79 | $34.04 | 972382 |
| 2026-03-10 | 36.06 | $34.56 | 1.3M |
| 2026-03-09 | 36.30 | $33.62 | 2.5M |
| 2026-03-06 | 36.64 | $33.88 | 1.3M |
| 2026-03-05 | 36.96 | $34.75 | 1.3M |
| 2026-03-04 | 37.21 | $36.12 | 1.2M |
| 2026-03-03 | 37.36 | $35.86 | 1.4M |
| 2026-03-02 | 37.59 | $35.62 | 1.2M |
| 2026-02-27 | 37.87 | $36.10 | 1.6M |
| 2026-02-26 | 38.15 | $36.86 | 2.1M |
| 2026-02-25 | 38.38 | $35.82 | 4.1M |
| 2026-02-24 | 38.76 | $37.36 | 2.6M |
| 2026-02-23 | 39.02 | $37.27 | 1.7M |
| 2026-02-20 | 39.34 | $39.89 | 1.3M |
| 2026-02-19 | 39.43 | $39.15 | 1.4M |
| 2026-02-18 | 39.62 | $39.16 | 1.5M |
| 2026-02-17 | 39.83 | $39.43 | 1.1M |
| 2026-02-13 | 40.05 | $39.19 | 1.6M |
| 2026-02-12 | 40.33 | $39.23 | 1.4M |
| 2026-02-11 | 40.63 | $38.61 | 1.7M |
| 2026-02-10 | 41.02 | $36.92 | 2.0M |
| 2026-02-09 | 41.61 | $36.53 | 2.5M |
| 2026-02-06 | 42.29 | $35.71 | 2.5M |
| 2026-02-05 | 43.08 | $34.56 | 4.7M |
| 2026-02-04 | 44.03 | $38.76 | 3.9M |
| 2026-02-03 | 44.61 | $42.22 | 2.5M |
| 2026-02-02 | 44.86 | $45.66 | 1.2M |
| 2026-01-30 | 44.77 | $43.88 | 1.2M |
| 2026-01-29 | 44.84 | $43.95 | 1.8M |
| 2026-01-28 | 44.89 | $43.39 | 1.8M |
| 2026-01-27 | 45.00 | $43.99 | 1.2M |
| 2026-01-26 | 45.04 | $45.65 | 794300 |
| 2026-01-23 | 44.91 | $45.49 | 1.6M |
| 2026-01-22 | 44.78 | $45.26 | 1.3M |
| 2026-01-21 | 44.66 | $45.22 | 1.3M |
| 2026-01-20 | 44.54 | $44.55 | 1.6M |
| 2026-01-16 | 44.48 | $45.60 | 879531 |
| 2026-01-15 | 44.30 | $46.23 | 1.2M |
| 2026-01-14 | 44.05 | $45.49 | 731900 |
| 2026-01-13 | 43.86 | $45.87 | 684400 |
| 2026-01-12 | 43.63 | $45.16 | 652400 |
| 2026-01-09 | 43.46 | $45.05 | 982806 |
| 2026-01-08 | 43.30 | $45.59 | 1.2M |
| 2026-01-07 | 43.07 | $44.03 | 892200 |
| 2026-01-06 | 42.99 | $43.87 | 988900 |
| 2026-01-05 | 42.92 | $43.66 | 806200 |
| 2026-01-02 | 42.87 | $42.20 | 859100 |
| 2025-12-31 | 42.97 | $41.64 | 1.1M |
| 2025-12-30 | 43.13 | $42.19 | 632300 |
| 2025-12-29 | 43.23 | $42.60 | 828747 |
| 2025-12-26 | 43.29 | $43.04 | 511511 |
| 2025-12-24 | 43.30 | $42.76 | 371500 |
| 2025-12-23 | 43.34 | $42.71 | 927200 |
| 2025-12-22 | 43.37 | $43.67 | 1.0M |
| 2025-12-19 | 43.29 | $43.05 | 1.8M |
| 2025-12-18 | 43.24 | $42.90 | 1.3M |
| 2025-12-17 | 43.18 | $42.89 | 1.1M |
| 2025-12-16 | 43.10 | $43.73 | 670600 |
| 2025-12-15 | 42.90 | $44.15 | 1.1M |
| 2025-12-12 | 42.63 | $43.61 | 1.2M |
| 2025-12-11 | 42.39 | $44.44 | 1.0M |
| 2025-12-10 | 42.04 | $43.72 | 1.5M |
| 2025-12-09 | 41.74 | $43.57 | 969600 |
| 2025-12-08 | 41.42 | $43.08 | 729449 |
| 2025-12-05 | 41.13 | $43.88 | 875716 |
| 2025-12-04 | 40.74 | $43.09 | 832000 |
| 2025-12-03 | 40.39 | $44.11 | 1.5M |
| 2025-12-02 | 39.89 | $41.70 | 876100 |
| 2025-12-01 | 39.58 | $42.93 | 872100 |
| 2025-11-28 | 39.11 | $41.78 | 418436 |
| 2025-11-26 | 38.72 | $41.88 | 908724 |
| 2025-11-25 | 38.27 | $41.55 | 1.4M |
| 2025-11-24 | 37.83 | $40.65 | 952739 |
| 2025-11-21 | 37.45 | $39.74 | 1.1M |
| 2025-11-20 | 37.14 | $37.88 | 765223 |
| 2025-11-19 | 36.99 | $37.17 | 658409 |
| 2025-11-18 | 36.90 | $37.17 | 742800 |
| 2025-11-17 | 36.80 | $36.98 | 726022 |
| 2025-11-14 | 36.70 | $37.92 | 692029 |
| 2025-11-13 | 36.50 | $38.19 | 818520 |
| 2025-11-12 | 36.27 | $38.84 | 1.0M |
| 2025-11-11 | 35.95 | $38.87 | 1.1M |
| 2025-11-10 | 35.61 | $37.71 | 1.3M |
| 2025-11-07 | 35.37 | $38.21 | 1.3M |
| 2025-11-06 | 35.04 | $38.38 | 2.3M |
| 2025-11-05 | 34.69 | $37.32 | 4.0M |
| 2025-11-04 | 34.42 | $32.84 | 2.5M |
| 2025-11-03 | 34.57 | $32.80 | 2.1M |
| 2025-10-31 | 34.74 | $33.91 | 1.3M |
| 2025-10-30 | 34.80 | $34.34 | 1.5M |
| 2025-10-29 | 34.82 | $34.42 | 1.1M |
| 2025-10-28 | 34.83 | $34.92 | 947100 |
| 2025-10-27 | 34.79 | $35.44 | 1.3M |
| 2025-10-24 | 34.69 | $35.63 | 1.1M |
| 2025-10-23 | 34.56 | $35.62 | 968816 |
| 2025-10-22 | 34.42 | $34.48 | 1.1M |
| 2025-10-21 | 34.39 | $34.99 | 1.6M |
| 2025-10-20 | 34.29 | $34.96 | 1.0M |
| 2025-10-17 | 34.19 | $35.00 | 1.0M |
| 2025-10-16 | 34.07 | $34.99 | 1.3M |
| 2025-10-15 | 33.94 | $35.34 | 1.3M |
| 2025-10-14 | 33.76 | $34.96 | 1.1M |
| 2025-10-13 | 33.60 | $34.32 | 1.2M |
| 2025-10-10 | 33.49 | $32.25 | 1.5M |
| 2025-10-09 | 33.57 | $33.99 | 1.3M |
| 2025-10-08 | 33.48 | $34.15 | 857800 |
| 2025-10-07 | 33.35 | $33.23 | 1.1M |
| 2025-10-06 | 33.29 | $33.70 | 1.2M |
| 2025-10-03 | 33.18 | $34.43 | 1.2M |
| 2025-10-02 | 32.98 | $34.25 | 925100 |
| 2025-10-01 | 32.77 | $34.29 | 1.4M |
| 2025-09-30 | 32.54 | $33.48 | 1.7M |
| 2025-09-29 | 32.36 | $33.89 | 1.2M |
| 2025-09-26 | 32.12 | $33.77 | 1.2M |
| 2025-09-25 | 31.87 | $32.70 | 1.3M |
| 2025-09-24 | 31.71 | $32.82 | 969314 |
| 2025-09-23 | 31.51 | $32.93 | 2.5M |
| 2025-09-22 | 31.28 | $33.16 | 3.0M |
| 2025-09-19 | 31.01 | $32.02 | 4.3M |
| 2025-09-18 | 30.82 | $32.70 | 1.4M |
| 2025-09-17 | 30.54 | $32.49 | 1.8M |
| 2025-09-16 | 30.25 | $31.53 | 1.2M |
| 2025-09-15 | 30.03 | $31.37 | 1.9M |
| 2025-09-12 | 29.81 | $31.15 | 1.9M |
| 2025-09-11 | 29.58 | $31.79 | 2.0M |
| 2025-09-10 | 29.27 | $30.50 | 1.6M |
| 2025-09-09 | 29.07 | $30.28 | 1.5M |
| 2025-09-08 | 28.86 | $30.50 | 1.3M |
| 2025-09-05 | 28.60 | $30.32 | 1.4M |
| 2025-09-04 | 28.34 | $30.12 | 1.7M |
| 2025-09-03 | 28.08 | $29.11 | 1.2M |
| 2025-09-02 | 27.89 | $29.43 | 1.3M |
| 2025-08-29 | 27.66 | $29.04 | 1.1M |
| 2025-08-28 | 27.43 | $29.18 | 1.3M |
| 2025-08-27 | 27.17 | $29.38 | 1.5M |
| 2025-08-26 | 26.86 | $28.14 | 1.6M |
| 2025-08-25 | 26.66 | $28.03 | 1.2M |
| 2025-08-22 | 26.46 | $28.54 | 1.4M |
| 2025-08-21 | 26.21 | $27.13 | 1.4M |
| 2025-08-20 | 26.09 | $26.60 | 1.1M |
| 2025-08-19 | 26.02 | $27.04 | 1.1M |
| 2025-08-18 | 25.91 | $26.92 | 1.0M |
| 2025-08-15 | 25.81 | $27.01 | 1.1M |
| 2025-08-14 | 25.70 | $26.74 | 1.3M |
| 2025-08-13 | 25.61 | $27.33 | 2.0M |
| 2025-08-12 | 25.45 | $26.10 | 1.8M |
| 2025-08-11 | 25.40 | $24.61 | 1.5M |
| 2025-08-08 | 25.49 | $25.44 | 1.8M |
| 2025-08-07 | 25.50 | $25.65 | 1.8M |
| 2025-08-06 | 25.49 | $25.85 | 1.8M |
| 2025-08-05 | 25.46 | $25.10 | 1.4M |
| 2025-08-04 | 25.51 | $25.10 | 2.4M |
| 2025-08-01 | 25.56 | $23.52 | 2.9M |
| 2025-07-31 | 25.76 | $24.01 | 3.4M |
| 2025-07-30 | 25.93 | $23.87 | 3.7M |
| 2025-07-29 | 26.12 | $26.32 | 2.2M |
| 2025-07-28 | 26.07 | $27.00 | 1.5M |
| 2025-07-25 | 25.94 | $26.87 | 1.1M |
| 2025-07-24 | 25.81 | $26.18 | 1.1M |
| 2025-07-23 | 25.73 | $27.00 | 951146 |
| 2025-07-22 | 25.56 | $27.14 | 1.4M |
| 2025-07-21 | 25.35 | $26.07 | 1.4M |
| 2025-07-18 | 25.24 | $26.47 | 1.6M |
| 2025-07-17 | 25.07 | $26.13 | 2.4M |
| 2025-07-16 | 24.93 | $24.58 | 1.6M |
| 2025-07-15 | 24.92 | $23.99 | 1.3M |
| 2025-07-14 | 24.97 | $24.84 | 1.0M |
| 2025-07-11 | 24.94 | $25.52 | 786604 |
| 2025-07-10 | 24.84 | $26.01 | 974004 |
| 2025-07-09 | 24.69 | $25.51 | 935700 |
| 2025-07-08 | 24.59 | $25.59 | 2.1M |
| 2025-07-07 | 24.48 | $25.00 | 1.2M |
| 2025-07-03 | 24.42 | $25.98 | 628700 |
| 2025-07-02 | 24.26 | $26.04 | 2.0M |
| 2025-07-01 | 24.10 | $25.20 | 1.7M |
| 2025-06-30 | 24.00 | $23.98 | 1.2M |
| 2025-06-27 | 24.03 | $24.56 | 4.0M |
| 2025-06-26 | 24.01 | $23.83 | 972900 |
| 2025-06-25 | 24.06 | $23.35 | 1.1M |
| 2025-06-24 | 24.18 | $23.88 | 977500 |
| 2025-06-23 | 24.24 | $23.93 | 1.3M |
| 2025-06-20 | 24.31 | $23.11 | 2.0M |
| 2025-06-18 | 24.46 | $23.25 | 768033 |
| 2025-06-17 | 24.62 | $23.50 | 966132 |
| 2025-06-16 | 24.76 | $24.23 | 1.4M |
| 2025-06-13 | 24.84 | $23.02 | 1.4M |
| 2025-06-12 | 25.05 | $24.14 | 1.1M |
| 2025-06-11 | 25.17 | $24.55 | 1.7M |
| 2025-06-10 | 25.26 | $25.96 | 2.2M |
| 2025-06-09 | 25.21 | $26.10 | 1.9M |
| 2025-06-06 | 25.14 | $24.96 | 1.1M |
| 2025-06-05 | 25.17 | $24.67 | 1.3M |
| 2025-06-04 | 25.22 | $24.67 | 922200 |
| 2025-06-03 | 25.26 | $24.80 | 1.2M |
| 2025-06-02 | 25.25 | $24.25 | 1.2M |
| 2025-05-30 | 25.29 | $24.65 | 1.9M |
| 2025-05-29 | 25.27 | $25.37 | 1.3M |
| 2025-05-28 | 25.16 | $25.61 | 991200 |
| 2025-05-27 | 25.01 | $26.20 | 1.2M |
| 2025-05-23 | 24.77 | $24.55 | 874590 |
| 2025-05-22 | 24.68 | $25.07 | 1.2M |
| 2025-05-21 | 24.51 | $24.69 | 1.4M |
| 2025-05-20 | 24.36 | $26.49 | 1.2M |
| 2025-05-19 | 24.01 | $25.77 | 1.5M |
| 2025-05-16 | 23.71 | $26.18 | 1.8M |
| 2025-05-15 | 23.33 | $26.54 | 3.1M |
| 2025-05-14 | 22.89 | $26.17 | 2.4M |
| 2025-05-13 | 22.45 | $26.75 | 3.0M |
| 2025-05-12 | 21.93 | $26.41 | 3.8M |
| 2025-05-09 | 21.42 | $22.98 | 2.1M |
| 2025-05-08 | 21.22 | $23.85 | 2.8M |
| 2025-05-07 | 20.94 | $23.42 | 3.4M |
| 2025-05-06 | 20.68 | $20.13 | 2.6M |
| 2025-05-05 | 20.74 | $20.68 | 1.9M |
| 2025-05-02 | 20.76 | $21.09 | 1.4M |
| 2025-05-01 | 20.76 | $20.89 | 1.4M |
| 2025-04-30 | 20.82 | $21.00 | 1.3M |
| 2025-04-29 | 20.89 | $20.97 | 946000 |
| 2025-04-28 | 20.99 | $20.92 | 977300 |
| 2025-04-25 | 21.13 | $20.80 | 793100 |
| 2025-04-24 | 21.30 | $21.16 | 1.5M |
| 2025-04-23 | 21.48 | $20.47 | 2.7M |
| 2025-04-22 | 21.75 | $20.51 | 3.1M |
| 2025-04-21 | 22.04 | $19.99 | 3.0M |
| 2025-04-17 | 22.42 | $19.90 | 1.5M |
| 2025-04-16 | 22.83 | $19.54 | 1.2M |
| 2025-04-15 | 23.30 | $20.25 | 1.7M |
| 2025-04-14 | 23.73 | $21.01 | 1.9M |
| 2025-04-11 | 24.11 | $20.80 | 1.9M |
| 2025-04-10 | 24.53 | $21.18 | 2.4M |
| 2025-04-09 | 24.94 | $22.14 | 5.2M |
| 2025-04-08 | 25.27 | $20.04 | 3.5M |
| 2025-04-07 | 25.83 | $22.26 | 2.3M |
| 2025-04-04 | 26.21 | $24.10 | 3.5M |
| 2025-04-03 | 26.44 | $23.65 | 4.1M |
| 2025-04-02 | 26.74 | $28.28 | 1.7M |
| 2025-04-01 | 26.60 | $27.42 | 2.0M |
| 2025-03-31 | 26.55 | $26.64 | 2.1M |
| 2025-03-28 | 26.60 | $26.65 | 1.7M |
| 2025-03-27 | 26.67 | $27.10 | 1.4M |
| 2025-03-26 | 26.73 | $27.37 | 1.5M |
| 2025-03-25 | 26.80 | $27.26 | 1.5M |
| 2025-03-24 | 26.93 | $27.43 | 2.0M |
| 2025-03-21 | 27.09 | $25.03 | 4.4M |
| 2025-03-20 | 27.55 | $26.00 | 2.0M |
| 2025-03-19 | 27.98 | $25.52 | 1.9M |
| 2025-03-18 | 28.52 | $25.31 | 1.6M |
| 2025-03-17 | 29.14 | $25.76 | 2.2M |
| 2025-03-14 | 29.79 | $25.30 | 2.5M |
| 2025-03-13 | 30.55 | $25.68 | 2.3M |
| 2025-03-12 | 31.34 | $25.86 | 1.6M |
| 2025-03-11 | 32.16 | $26.66 | 1.5M |
| 2025-03-10 | 32.96 | $28.00 | 1.5M |
| 2025-03-07 | 33.68 | $28.89 | 1.2M |
| 2025-03-06 | 34.35 | $29.43 | 1.4M |
| 2025-03-05 | 35.01 | $29.01 | 1.3M |
| 2025-03-04 | 35.75 | $29.45 | 2.4M |
| 2025-03-03 | 36.49 | $30.45 | 1.6M |
| 2025-02-28 | 37.19 | $32.79 | 1.6M |
| 2025-02-27 | 37.71 | $33.22 | 2.3M |
| 2025-02-26 | 38.22 | $34.84 | 2.6M |
| 2025-02-25 | 38.61 | $37.89 | 1.4M |
| 2025-02-24 | 38.73 | $38.53 | 1.1M |
| 2025-02-21 | 38.80 | $38.23 | 721627 |
| 2025-02-20 | 38.91 | $38.70 | 489147 |
| 2025-02-19 | 39.00 | $39.30 | 518900 |
| 2025-02-18 | 39.04 | $39.70 | 898912 |
| 2025-02-14 | 39.05 | $39.63 | 750031 |
| 2025-02-13 | 39.08 | $39.67 | 1.0M |
| 2025-02-12 | 39.10 | $37.63 | 643600 |
| 2025-02-11 | 39.34 | $38.24 | 721600 |
| 2025-02-10 | 39.53 | $37.73 | 1.0M |
| 2025-02-07 | 39.78 | $37.19 | 945400 |
| 2025-02-06 | 40.10 | $37.60 | 658200 |
| 2025-02-05 | 40.40 | $37.60 | 671739 |
| 2025-02-04 | 40.73 | $37.29 | 1.4M |
| 2025-02-03 | 41.10 | $38.32 | 1.2M |
| 2025-01-31 | 41.40 | $41.05 | 726213 |
| 2025-01-30 | 41.44 | $41.87 | 459700 |
| 2025-01-29 | 41.40 | $41.32 | 396823 |
| 2025-01-28 | 41.43 | $41.51 | 487600 |
| 2025-01-27 | 41.44 | $41.23 | 939500 |
| 2025-01-24 | 41.48 | $41.50 | 558900 |
| 2025-01-23 | 41.50 | $41.98 | 574726 |
| 2025-01-22 | 41.47 | $41.75 | 521936 |
| 2025-01-21 | 41.48 | $42.12 | 676240 |
| 2025-01-17 | 41.45 | $41.12 | 617030 |
| 2025-01-16 | 41.53 | $40.80 | 628300 |
| 2025-01-15 | 41.65 | $41.19 | 589000 |
| 2025-01-14 | 41.75 | $40.84 | 611638 |
| 2025-01-13 | 41.89 | $40.26 | 593419 |
| 2025-01-10 | 42.11 | $40.92 | 827000 |
| 2025-01-08 | 42.27 | $41.19 | 473500 |
| 2025-01-07 | 42.43 | $41.56 | 488727 |
| 2025-01-06 | 42.56 | $42.15 | 530223 |
| 2025-01-03 | 42.65 | $41.91 | 757948 |
| 2025-01-02 | 42.78 | $41.96 | 655607 |
| 2024-12-31 | 42.92 | $42.52 | 601600 |
| 2024-12-30 | 43.03 | $42.23 | 504329 |
| 2024-12-27 | 43.18 | $42.33 | 400610 |
| 2024-12-26 | 43.33 | $42.53 | 332425 |
| 2024-12-24 | 43.48 | $42.29 | 268400 |
| 2024-12-23 | 43.66 | $42.47 | 502317 |
| 2024-12-20 | 43.82 | $42.83 | 3.7M |
| 2024-12-19 | 43.96 | $42.74 | 845932 |
| 2024-12-18 | 44.09 | $42.59 | 704700 |
| 2024-12-17 | 44.24 | $43.26 | 625400 |
| 2024-12-16 | 44.33 | $43.82 | 743701 |
| 2024-12-13 | 44.36 | $43.67 | 513202 |
| 2024-12-12 | 44.40 | $43.73 | 470700 |
| 2024-12-11 | 44.44 | $44.01 | 728601 |
| 2024-12-10 | 44.46 | $43.52 | 783400 |
| 2024-12-09 | 44.53 | $43.84 | 697400 |
| 2024-12-06 | 44.58 | $44.74 | 659441 |
| 2024-12-05 | 44.54 | $44.47 | 581906 |
| 2024-12-04 | 44.53 | $45.81 | 799400 |
| 2024-12-03 | 44.39 | $46.01 | 666213 |
| 2024-12-02 | 44.22 | $46.18 | 954900 |
| 2024-11-29 | 44.03 | $45.58 | 513040 |
| 2024-11-27 | 43.89 | $44.84 | 560600 |
| 2024-11-26 | 43.83 | $44.16 | 628200 |
| 2024-11-25 | 43.84 | $45.41 | 1.0M |
| 2024-11-22 | 43.73 | $43.40 | 648401 |
| 2024-11-21 | 43.82 | $42.82 | 535315 |
| 2024-11-20 | 43.97 | $41.59 | 775000 |
| 2024-11-19 | 44.27 | $42.53 | 621139 |
| 2024-11-18 | 44.48 | $42.79 | 806206 |
| 2024-11-15 | 44.70 | $43.23 | 750500 |
| 2024-11-14 | 44.89 | $43.95 | 719600 |
| 2024-11-13 | 45.04 | $44.27 | 917734 |
| 2024-11-12 | 45.18 | $44.97 | 751600 |
| 2024-11-11 | 45.27 | $44.83 | 895900 |
| 2024-11-08 | 45.39 | $44.63 | 1.3M |
| 2024-11-07 | 45.54 | $45.60 | 1.6M |
| 2024-11-06 | 45.60 | $44.23 | 1.8M |
| 2024-11-05 | 45.81 | $45.41 | 460304 |
| 2024-11-04 | 45.92 | $44.89 | 654236 |
| 2024-11-01 | 46.08 | $44.75 | 830042 |
| 2024-10-31 | 46.28 | $44.97 | 588700 |
| 2024-10-30 | 46.47 | $45.09 | 482540 |
| 2024-10-29 | 46.67 | $45.12 | 608802 |
| 2024-10-28 | 46.89 | $45.89 | 541844 |
| 2024-10-25 | 47.06 | $45.30 | 539500 |
| 2024-10-24 | 47.29 | $45.43 | 463149 |
| 2024-10-23 | 47.52 | $45.25 | 479700 |
| 2024-10-22 | 47.79 | $45.63 | 1.0M |
| 2024-10-21 | 48.03 | $46.93 | 890600 |
| 2024-10-18 | 48.16 | $48.56 | 669848 |
| 2024-10-17 | 48.13 | $48.61 | 460329 |
| 2024-10-16 | 48.08 | $48.83 | 435040 |
| 2024-10-15 | 48.01 | $48.17 | 743500 |
| 2024-10-14 | 48.00 | $47.74 | 657600 |
| 2024-10-11 | 48.02 | $47.88 | 357124 |
| 2024-10-10 | 48.02 | $47.04 | 423100 |
| 2024-10-09 | 48.08 | $46.97 | 532039 |
| 2024-10-08 | 48.13 | $47.08 | 677200 |
| 2024-10-07 | 48.15 | $47.12 | 714100 |
| 2024-10-04 | 48.15 | $49.35 | 527515 |
| 2024-10-03 | 47.91 | $47.98 | 684307 |
| 2024-10-02 | 47.79 | $49.09 | 433300 |
| 2024-10-01 | 47.53 | $49.70 | 818800 |
| 2024-09-30 | 47.18 | $48.99 | 570800 |
| 2024-09-27 | 46.89 | $48.69 | 524625 |
| 2024-09-26 | 46.61 | $48.38 | 676000 |
| 2024-09-25 | 46.33 | $47.81 | 720408 |
| 2024-09-24 | 46.10 | $49.01 | 611421 |
| 2024-09-23 | 45.73 | $48.11 | 557306 |
| 2024-09-20 | 45.43 | $47.47 | 1.4M |
| 2024-09-19 | 45.18 | $47.89 | 1.0M |
| 2024-09-18 | 44.87 | $47.46 | 830733 |
| 2024-09-17 | 44.58 | $47.10 | 867200 |
| 2024-09-16 | 44.32 | $45.76 | 642830 |
| 2024-09-13 | 44.17 | $45.61 | 564249 |
| 2024-09-12 | 44.03 | $44.11 | 492611 |
| 2024-09-11 | 44.02 | $43.55 | 510500 |
| 2024-09-10 | 44.07 | $43.31 | 329309 |
| 2024-09-09 | 44.14 | $43.51 | 552509 |
| 2024-09-06 | 44.18 | $43.11 | 513915 |
| 2024-09-05 | 44.26 | $43.84 | 651300 |
| 2024-09-04 | 44.27 | $43.97 | 455710 |
| 2024-09-03 | 44.26 | $44.52 | 608522 |
| 2024-08-30 | 44.18 | $45.10 | 557922 |
| 2024-08-29 | 44.02 | $44.54 | 453500 |
| 2024-08-28 | 43.92 | $44.13 | 414700 |
| 2024-08-27 | 43.86 | $44.46 | 371613 |
| 2024-08-26 | 43.77 | $45.16 | 436900 |
| 2024-08-23 | 43.61 | $45.16 | 407102 |
| 2024-08-22 | 43.44 | $43.97 | 394915 |
| 2024-08-21 | 43.38 | $44.59 | 385200 |
| 2024-08-20 | 43.26 | $43.47 | 402117 |
| 2024-08-19 | 43.25 | $44.20 | 490441 |
| 2024-08-16 | 43.16 | $44.17 | 452800 |
| 2024-08-15 | 43.08 | $43.93 | 505500 |
| 2024-08-14 | 43.02 | $42.55 | 462120 |
| 2024-08-13 | 43.11 | $43.28 | 532428 |
| 2024-08-12 | 43.13 | $42.36 | 448521 |
| 2024-08-09 | 43.24 | $43.08 | 524416 |
| 2024-08-08 | 43.29 | $43.02 | 674722 |
| 2024-08-07 | 43.36 | $42.18 | 590827 |
| 2024-08-06 | 43.51 | $42.63 | 921135 |
| 2024-08-05 | 43.61 | $41.59 | 889000 |
| 2024-08-02 | 43.82 | $41.61 | 766900 |
| 2024-08-01 | 44.04 | $43.51 | 1.0M |
| 2024-07-31 | 44.06 | $45.34 | 1.3M |
| 2024-07-30 | 43.89 | $44.46 | 928401 |
| 2024-07-29 | 43.80 | $44.19 | 724800 |
| 2024-07-26 | 43.72 | $44.02 | 633349 |
| 2024-07-25 | 43.65 | $42.67 | 1.0M |
| 2024-07-24 | 43.71 | $43.14 | 945944 |
| 2024-07-23 | 43.72 | $44.91 | 702600 |
| 2024-07-22 | 43.57 | $44.24 | 673100 |
| 2024-07-19 | 43.48 | $43.80 | 735220 |
| 2024-07-18 | 43.42 | $43.71 | 705100 |
| 2024-07-17 | 43.38 | $44.25 | 904000 |
| 2024-07-16 | 43.28 | $45.01 | 871033 |
| 2024-07-15 | 43.11 | $43.99 | 793400 |
| 2024-07-12 | 43.02 | $44.54 | 733902 |
| 2024-07-11 | 42.88 | $44.29 | 947942 |
| 2024-07-10 | 42.76 | $42.78 | 477900 |
| 2024-07-09 | 42.79 | $42.67 | 498747 |
| 2024-07-08 | 42.84 | $43.27 | 664341 |
| 2024-07-05 | 42.84 | $41.96 | 501626 |
| 2024-07-03 | 42.98 | $41.99 | 232100 |
| 2024-07-02 | 43.13 | $42.03 | 823700 |
| 2024-07-01 | 43.28 | $41.58 | 687300 |
| 2024-06-28 | 43.49 | $42.30 | 1.7M |
| 2024-06-27 | 43.64 | $42.34 | 528117 |
| 2024-06-26 | 43.79 | $43.04 | 473016 |
| 2024-06-25 | 43.88 | $43.53 | 660300 |
| 2024-06-24 | 43.92 | $44.41 | 456319 |
| 2024-06-21 | 43.85 | $43.57 | 1.9M |
| 2024-06-20 | 43.86 | $43.77 | 528500 |
| 2024-06-18 | 43.84 | $43.86 | 466610 |
| 2024-06-17 | 43.80 | $43.68 | 501500 |
| 2024-06-14 | 43.77 | $43.71 | 754524 |
| 2024-06-13 | 43.73 | $42.96 | 744200 |
| 2024-06-12 | 43.76 | $43.53 | 597240 |
| 2024-06-11 | 43.72 | $43.67 | 572613 |
| 2024-06-10 | 43.67 | $44.05 | 468500 |
| 2024-06-07 | 43.57 | $44.53 | 572515 |
| 2024-06-06 | 43.40 | $45.31 | 520600 |
| 2024-06-05 | 43.15 | $44.34 | 368040 |
| 2024-06-04 | 42.96 | $44.10 | 774924 |
| 2024-06-03 | 42.78 | $44.70 | 738520 |
| 2024-05-31 | 42.52 | $44.45 | 644300 |
| 2024-05-30 | 42.27 | $44.06 | 530100 |
| 2024-05-29 | 42.03 | $43.11 | 557619 |
| 2024-05-28 | 41.86 | $43.50 | 524000 |
| 2024-05-24 | 41.65 | $42.84 | 514342 |
| 2024-05-23 | 41.49 | $41.45 | 461422 |
| 2024-05-22 | 41.45 | $41.30 | 482531 |
| 2024-05-21 | 41.42 | $42.11 | 475300 |
| 2024-05-20 | 41.31 | $41.84 | 348500 |
| 2024-05-17 | 41.21 | $41.66 | 400500 |
| 2024-05-16 | 41.12 | $41.77 | 404012 |
| 2024-05-15 | 41.00 | $42.49 | 513800 |
| 2024-05-14 | 40.80 | $42.45 | 569300 |
| 2024-05-13 | 40.59 | $41.96 | 603823 |
| 2024-05-10 | 40.40 | $41.37 | 407515 |
| 2024-05-09 | 40.26 | $41.62 | 493423 |
| 2024-05-08 | 40.09 | $40.76 | 383500 |
| 2024-05-07 | 40.00 | $40.61 | 491216 |
| 2024-05-06 | 39.91 | $40.49 | 564035 |
| 2024-05-03 | 39.85 | $39.59 | 671900 |
| 2024-05-02 | 39.87 | $40.11 | 908600 |
| 2024-05-01 | 39.85 | $39.42 | 1.4M |
| 2024-04-30 | 39.90 | $40.41 | 1.1M |
| 2024-04-29 | 39.86 | $40.99 | 797625 |
| 2024-04-26 | 39.78 | $40.48 | 585700 |
| 2024-04-25 | 39.75 | $39.72 | 784016 |
| 2024-04-24 | 39.80 | $40.46 | 426407 |
| 2024-04-23 | 39.79 | $40.44 | 512000 |
| 2024-04-22 | 39.78 | $39.71 | 446235 |
| 2024-04-19 | 39.84 | $39.12 | 657607 |
| 2024-04-18 | 39.97 | $38.55 | 666300 |
| 2024-04-17 | 40.17 | $38.81 | 450001 |
| 2024-04-16 | 40.36 | $39.05 | 423034 |
| 2024-04-15 | 40.53 | $39.11 | 559200 |
| 2024-04-12 | 40.70 | $39.09 | 553000 |
| 2024-04-11 | 40.89 | $39.22 | 869900 |
| 2024-04-10 | 41.08 | $39.63 | 748148 |
| 2024-04-09 | 41.25 | $40.77 | 618200 |
| 2024-04-08 | 41.30 | $40.76 | 625300 |
| 2024-04-05 | 41.37 | $40.96 | 497126 |
| 2024-04-04 | 41.42 | $40.90 | 518800 |
| 2024-04-03 | 41.48 | $41.15 | 487146 |
| 2024-04-02 | 41.53 | $41.53 | 822631 |
| 2024-04-01 | 41.54 | $42.42 | 828500 |
| 2024-03-28 | 41.48 | $42.28 | 946800 |
| 2024-03-27 | 41.43 | $41.87 | 697300 |
| 2024-03-26 | 41.42 | $40.54 | 818144 |
| 2024-03-25 | 41.56 | $40.81 | 696829 |
| 2024-03-22 | 41.68 | $41.14 | 924404 |
| 2024-03-21 | 41.79 | $41.78 | 799200 |
| 2024-03-20 | 41.85 | $40.73 | 913330 |
| 2024-03-19 | 42.02 | $41.08 | 841300 |
| 2024-03-18 | 42.17 | $40.86 | 1.1M |
| 2024-03-15 | 42.35 | $41.63 | 7.2M |
| 2024-03-14 | 42.47 | $41.62 | 1.0M |
| 2024-03-13 | 42.60 | $42.21 | 851802 |
| 2024-03-12 | 42.67 | $41.73 | 832500 |
| 2024-03-11 | 42.79 | $41.31 | 787923 |
| 2024-03-08 | 42.95 | $41.99 | 883900 |
| 2024-03-07 | 43.05 | $42.33 | 855620 |
| 2024-03-06 | 43.10 | $42.02 | 922300 |
| 2024-03-05 | 43.18 | $43.00 | 954102 |
| 2024-03-04 | 43.16 | $42.78 | 865400 |
| 2024-03-01 | 43.16 | $42.71 | 851544 |
| 2024-02-29 | 43.17 | $42.82 | 1.1M |
| 2024-02-28 | 43.17 | $43.27 | 1.3M |
| 2024-02-27 | 43.12 | $43.63 | 1.6M |
| 2024-02-26 | 43.03 | $43.68 | 1.1M |
| 2024-02-23 | 42.94 | $44.40 | 1.4M |
| 2024-02-22 | 42.77 | $43.68 | 637000 |
| 2024-02-21 | 42.66 | $43.62 | 633103 |
| 2024-02-20 | 42.55 | $43.57 | 586300 |
| 2024-02-16 | 42.44 | $43.86 | 678400 |
| 2024-02-15 | 42.29 | $43.75 | 616123 |
| 2024-02-14 | 42.14 | $42.68 | 838000 |
| 2024-02-13 | 42.09 | $41.99 | 721500 |
| 2024-02-12 | 42.10 | $43.16 | 591200 |
| 2024-02-09 | 42.00 | $41.75 | 540926 |
| 2024-02-08 | 42.03 | $40.96 | 648543 |
| 2024-02-07 | 42.15 | $40.23 | 892200 |
| 2024-02-06 | 42.33 | $41.83 | 539004 |
| 2024-02-05 | 42.37 | $41.79 | 471400 |
| 2024-02-02 | 42.40 | $42.39 | 540800 |
| 2024-02-01 | 42.37 | $42.86 | 943600 |
| 2024-01-31 | 42.28 | $41.88 | 624500 |
| 2024-01-30 | 42.29 | $43.24 | 535200 |
| 2024-01-29 | 42.16 | $43.49 | 474830 |
| 2024-01-26 | 42.01 | $42.87 | 502900 |
| 2024-01-25 | 41.91 | $42.68 | 447109 |
| 2024-01-24 | 41.84 | $42.02 | 368442 |
| 2024-01-23 | 41.84 | $42.20 | 589200 |
| 2024-01-22 | 41.82 | $42.45 | 920600 |
| 2024-01-19 | 41.78 | $41.50 | 917300 |
| 2024-01-18 | 41.85 | $42.00 | 424312 |
| 2024-01-17 | 41.86 | $41.58 | 355300 |
| 2024-01-16 | 41.92 | $42.04 | 383500 |
| 2024-01-12 | 41.93 | $41.96 | 399800 |
| 2024-01-11 | 41.95 | $42.01 | 620723 |
| 2024-01-10 | 41.96 | $41.74 | 799301 |
| 2024-01-09 | 41.98 | $41.54 | 670308 |
| 2024-01-08 | 42.01 | $41.31 | 612500 |
| 2024-01-05 | 42.05 | $40.94 | 561800 |
| 2024-01-04 | 42.11 | $40.52 | 601100 |
| 2024-01-03 | 42.21 | $40.89 | 465222 |
| 2024-01-02 | 42.26 | $42.30 | 471800 |
| 2023-12-29 | 42.17 | $42.00 | 437722 |
| 2023-12-28 | 42.08 | $42.75 | 398429 |
| 2023-12-27 | 41.90 | $43.42 | 296202 |
| 2023-12-26 | 41.63 | $43.44 | 286400 |
| 2023-12-22 | 41.33 | $43.13 | 330800 |
| 2023-12-21 | 41.03 | $43.32 | 311008 |
| 2023-12-20 | 40.68 | $42.68 | 524500 |
| 2023-12-19 | 40.37 | $43.22 | 594300 |
| 2023-12-18 | 39.98 | $42.43 | 537534 |
| 2023-12-15 | 39.63 | $42.22 | 3.6M |
| 2023-12-14 | 39.28 | $42.27 | 1.2M |
| 2023-12-13 | 38.89 | $40.91 | 722300 |
| 2023-12-12 | 38.61 | $40.03 | 766200 |
| 2023-12-11 | 38.39 | $40.06 | 429100 |
| 2023-12-08 | 38.12 | $39.26 | 388720 |
| 2023-12-07 | 37.91 | $38.86 | 478000 |
| 2023-12-06 | 37.71 | $38.46 | 563237 |
| 2023-12-05 | 37.53 | $38.83 | 529300 |
| 2023-12-04 | 37.29 | $39.75 | 559334 |
| 2023-12-01 | 36.94 | $38.86 | 554100 |
| 2023-11-30 | 36.65 | $37.92 | 634300 |
| 2023-11-29 | 36.43 | $37.88 | 682411 |
| 2023-11-28 | 36.18 | $37.78 | 370900 |
| 2023-11-27 | 35.92 | $37.84 | 485000 |
| 2023-11-24 | 35.62 | $37.38 | 188800 |
| 2023-11-22 | 35.34 | $37.16 | 362800 |
| 2023-11-21 | 35.07 | $37.18 | 584641 |
| 2023-11-20 | 34.77 | $36.88 | 361000 |
| 2023-11-17 | 34.49 | $36.54 | 502900 |
| 2023-11-16 | 34.22 | $35.96 | 409700 |
| 2023-11-15 | 33.99 | $36.66 | 692900 |
| 2023-11-14 | 33.69 | $35.81 | 664024 |
| 2023-11-13 | 33.45 | $33.99 | 891725 |
| 2023-11-10 | 33.38 | $33.30 | 608349 |
| 2023-11-09 | 33.36 | $33.46 | 545500 |
| 2023-11-08 | 33.33 | $33.93 | 968100 |
| 2023-11-07 | 33.24 | $33.98 | 930326 |
| 2023-11-06 | 33.15 | $34.35 | 632200 |
| 2023-11-03 | 33.00 | $34.70 | 651300 |
| 2023-11-02 | 32.81 | $33.78 | 783705 |
| 2023-11-01 | 32.69 | $32.30 | 733134 |
| 2023-10-31 | 32.71 | $32.79 | 480501 |
| 2023-10-30 | 32.68 | $32.36 | 482215 |
| 2023-10-27 | 32.69 | $31.73 | 452100 |
| 2023-10-26 | 32.75 | $32.29 | 395600 |
| 2023-10-25 | 32.76 | $33.10 | 429200 |
| 2023-10-24 | 32.68 | $33.78 | 512000 |
| 2023-10-23 | 32.52 | $33.02 | 575616 |
| 2023-10-20 | 32.42 | $33.23 | 639933 |
| 2023-10-19 | 32.30 | $33.39 | 610838 |
| 2023-10-18 | 32.14 | $33.39 | 549800 |
| 2023-10-17 | 31.98 | $33.54 | 647600 |
| 2023-10-16 | 31.80 | $32.34 | 521329 |
| 2023-10-13 | 31.72 | $31.96 | 591000 |
| 2023-10-12 | 31.68 | $31.84 | 462567 |
| 2023-10-11 | 31.65 | $32.76 | 550812 |
| 2023-10-10 | 31.53 | $32.38 | 544540 |
| 2023-10-09 | 31.44 | $32.16 | 522600 |
| 2023-10-06 | 31.38 | $31.38 | 458959 |
| 2023-10-05 | 31.41 | $31.41 | 523610 |
| 2023-10-04 | 31.44 | $31.44 | 357730 |
| 2023-10-03 | 31.49 | $31.36 | 354638 |
| 2023-10-02 | 31.55 | $31.79 | 427600 |
| 2023-09-29 | 31.59 | $31.77 | 513100 |
| 2023-09-28 | 31.64 | $31.44 | 577933 |
| 2023-09-27 | 31.74 | $30.85 | 495400 |
| 2023-09-26 | 31.92 | $30.84 | 567443 |
| 2023-09-25 | 32.11 | $31.09 | 449007 |
| 2023-09-22 | 32.29 | $30.86 | 402400 |
| 2023-09-21 | 32.50 | $30.89 | 469456 |
| 2023-09-20 | 32.73 | $31.39 | 507100 |
| 2023-09-19 | 32.92 | $31.84 | 656700 |
| 2023-09-18 | 33.08 | $31.42 | 487414 |
| 2023-09-15 | 33.29 | $31.80 | 1.5M |
| 2023-09-14 | 33.48 | $31.96 | 523223 |
| 2023-09-13 | 33.67 | $31.59 | 954438 |
| 2023-09-12 | 33.91 | $32.05 | 939500 |
| 2023-09-11 | 34.12 | $33.49 | 527800 |
| 2023-09-08 | 34.20 | $33.80 | 644904 |
| 2023-09-07 | 34.25 | $33.93 | 607800 |
| 2023-09-06 | 34.30 | $33.87 | 828700 |
| 2023-09-05 | 34.37 | $33.85 | 926241 |
| 2023-09-01 | 34.44 | $35.09 | 492700 |
| 2023-08-31 | 34.40 | $34.50 | 569100 |
| 2023-08-30 | 34.42 | $34.70 | 501612 |
| 2023-08-29 | 34.42 | $34.65 | 426400 |
| 2023-08-28 | 34.42 | $34.05 | 573043 |
| 2023-08-25 | 34.47 | $33.61 | 665700 |
| 2023-08-24 | 34.56 | $33.53 | 838212 |
| 2023-08-23 | 34.67 | $34.16 | 542814 |
| 2023-08-22 | 34.70 | $33.99 | 908620 |
| 2023-08-21 | 34.76 | $34.30 | 732700 |
| 2023-08-18 | 34.77 | $34.72 | 693000 |
| 2023-08-17 | 34.74 | $34.06 | 552600 |
| 2023-08-16 | 34.76 | $34.60 | 959125 |
| 2023-08-15 | 34.72 | $35.24 | 693100 |
| 2023-08-14 | 34.60 | $34.88 | 802498 |
| 2023-08-11 | 34.51 | $34.98 | 640701 |
| 2023-08-10 | 34.40 | $35.01 | 593048 |
| 2023-08-09 | 34.28 | $35.17 | 563736 |
| 2023-08-08 | 34.13 | $35.42 | 664814 |
| 2023-08-07 | 33.95 | $35.34 | 949733 |
| 2023-08-04 | 33.76 | $36.18 | 831400 |
| 2023-08-03 | 33.47 | $36.20 | 1.2M |
| 2023-08-02 | 33.15 | $34.16 | 1.5M |
| 2023-08-01 | 33.03 | $33.03 | 688400 |
| 2023-07-31 | 33.01 | $33.38 | 646300 |
| 2023-07-28 | 32.95 | $33.77 | 741407 |
| 2023-07-27 | 32.85 | $33.31 | 728500 |
| 2023-07-26 | 32.79 | $33.44 | 609000 |
| 2023-07-25 | 32.71 | $33.47 | 824100 |
| 2023-07-24 | 32.62 | $33.25 | 650245 |
| 2023-07-21 | 32.53 | $32.43 | 708316 |
| 2023-07-20 | 32.53 | $32.16 | 650400 |
| 2023-07-19 | 32.55 | $32.54 | 647000 |
| 2023-07-18 | 32.55 | $32.66 | 481900 |
| 2023-07-17 | 32.54 | $32.52 | 550600 |
| 2023-07-14 | 32.56 | $32.67 | 659912 |
| 2023-07-13 | 32.56 | $33.24 | 587821 |
| 2023-07-12 | 32.52 | $33.42 | 890000 |
| 2023-07-11 | 32.46 | $32.83 | 619300 |
| 2023-07-10 | 32.46 | $32.24 | 614900 |
| 2023-07-07 | 32.52 | $31.81 | 827027 |
| 2023-07-06 | 32.63 | $32.06 | 641600 |
| 2023-07-05 | 32.72 | $32.10 | 872800 |
| 2023-07-03 | 32.81 | $32.89 | 345300 |
| 2023-06-30 | 32.82 | $32.69 | 674986 |
| 2023-06-29 | 32.83 | $32.52 | 866600 |
| 2023-06-28 | 32.86 | $32.71 | 1.3M |
| 2023-06-27 | 32.87 | $32.11 | 813210 |
| 2023-06-26 | 32.92 | $31.02 | 1.0M |
| 2023-06-23 | 33.08 | $30.87 | 2.0M |
| 2023-06-22 | 33.25 | $32.18 | 1.1M |
| 2023-06-21 | 33.30 | $33.58 | 612300 |
| 2023-06-20 | 33.20 | $33.98 | 829100 |
| 2023-06-16 | 33.04 | $34.12 | 2.2M |
| 2023-06-15 | 32.87 | $34.47 | 929100 |
| 2023-06-14 | 32.65 | $34.22 | 927800 |
| 2023-06-13 | 32.45 | $34.10 | 1.1M |
| 2023-06-12 | 32.26 | $33.43 | 1.2M |
| 2023-06-09 | 32.12 | $33.32 | 796800 |
| 2023-06-08 | 31.99 | $33.31 | 875800 |
| 2023-06-07 | 31.87 | $33.70 | 1.5M |
| 2023-06-06 | 31.70 | $32.72 | 929300 |
| 2023-06-05 | 31.63 | $31.93 | 917600 |
| 2023-06-02 | 31.63 | $32.65 | 1.0M |
| 2023-06-01 | 31.57 | $30.64 | 780913 |
| 2023-05-31 | 31.71 | $31.21 | 864227 |
| 2023-05-30 | 31.80 | $31.60 | 853930 |
| 2023-05-26 | 31.87 | $31.00 | 677047 |
| 2023-05-25 | 32.02 | $30.69 | 813940 |
| 2023-05-24 | 32.21 | $30.63 | 951344 |
| 2023-05-23 | 32.43 | $31.56 | 887021 |
| 2023-05-22 | 32.58 | $31.15 | 815500 |
| 2023-05-19 | 32.78 | $30.98 | 951844 |
| 2023-05-18 | 33.02 | $32.65 | 716534 |
| 2023-05-17 | 33.12 | $32.72 | 732000 |
| 2023-05-16 | 33.22 | $32.19 | 841334 |
| 2023-05-15 | 33.38 | $32.69 | 786549 |
| 2023-05-12 | 33.51 | $32.80 | 680739 |
| 2023-05-11 | 33.65 | $32.85 | 716464 |
| 2023-05-10 | 33.79 | $33.00 | 925113 |
| 2023-05-09 | 33.93 | $33.47 | 1.6M |
| 2023-05-08 | 34.02 | $32.76 | 1.2M |
| 2023-05-05 | 34.20 | $32.77 | 944400 |
| 2023-05-04 | 34.37 | $32.03 | 911000 |
| 2023-05-03 | 34.64 | $32.89 | 930900 |
| 2023-05-02 | 34.83 | $33.41 | 1.1M |
| 2023-05-01 | 34.99 | $34.28 | 1.1M |
| 2023-04-28 | 35.08 | $35.04 | 1.2M |
| 2023-04-27 | 35.10 | $35.20 | 1.2M |
| 2023-04-26 | 35.10 | $34.20 | 825400 |
| 2023-04-25 | 35.21 | $34.61 | 1.1M |
| 2023-04-24 | 35.28 | $35.65 | 945409 |
| 2023-04-21 | 35.25 | $35.00 | 870900 |
| 2023-04-20 | 35.27 | $35.14 | 759129 |
| 2023-04-19 | 35.29 | $35.15 | 766800 |
| 2023-04-18 | 35.30 | $35.52 | 755837 |
| 2023-04-17 | 35.28 | $35.81 | 800300 |
| 2023-04-14 | 35.23 | $36.22 | 821100 |
| 2023-04-13 | 35.14 | $35.10 | 839122 |
| 2023-04-12 | 35.15 | $34.10 | 897516 |
| 2023-04-11 | 35.26 | $34.43 | 785000 |
| 2023-04-10 | 35.34 | $34.42 | 1.1M |
| 2023-04-06 | 35.42 | $34.64 | 928228 |
| 2023-04-05 | 35.48 | $35.09 | 660100 |
| 2023-04-04 | 35.50 | $35.98 | 690659 |
| 2023-04-03 | 35.44 | $36.56 | 748314 |
| 2023-03-31 | 35.31 | $36.00 | 592810 |
| 2023-03-30 | 35.24 | $35.48 | 558000 |
| 2023-03-29 | 35.22 | $35.90 | 628800 |
| 2023-03-28 | 35.17 | $35.51 | 508207 |
| 2023-03-27 | 35.16 | $35.13 | 441300 |
| 2023-03-24 | 35.18 | $34.94 | 564839 |
| 2023-03-23 | 35.23 | $34.79 | 607200 |
| 2023-03-22 | 35.29 | $34.95 | 628200 |
| 2023-03-21 | 35.34 | $35.68 | 590100 |
| 2023-03-20 | 35.30 | $35.43 | 970900 |
| 2023-03-17 | 35.29 | $35.38 | 2.8M |
| 2023-03-16 | 35.27 | $35.09 | 1.1M |
| 2023-03-15 | 35.29 | $34.69 | 922745 |
| 2023-03-14 | 35.35 | $35.28 | 747925 |
| 2023-03-13 | 35.35 | $34.54 | 1.0M |
| 2023-03-10 | 35.41 | $34.46 | 1.0M |
| 2023-03-09 | 35.48 | $34.80 | 825000 |
| 2023-03-08 | 35.51 | $35.54 | 885861 |
| 2023-03-07 | 35.48 | $35.52 | 843908 |
| 2023-03-06 | 35.44 | $35.38 | 904100 |
| 2023-03-03 | 35.43 | $36.83 | 762352 |
| 2023-03-02 | 35.29 | $36.27 | 795663 |
| 2023-03-01 | 35.20 | $36.30 | 1.0M |
| 2023-02-28 | 35.10 | $36.30 | 1.5M |
| 2023-02-27 | 34.99 | $35.61 | 1.2M |
| 2023-02-24 | 34.96 | $35.70 | 1.4M |
| 2023-02-23 | 34.90 | $35.69 | 1.9M |
| 2023-02-22 | 34.84 | $33.56 | 1.9M |
| 2023-02-21 | 34.99 | $33.69 | 916218 |
| 2023-02-17 | 35.13 | $34.97 | 557346 |
| 2023-02-16 | 35.14 | $34.83 | 732645 |
| 2023-02-15 | 35.15 | $35.33 | 620808 |
| 2023-02-14 | 35.11 | $35.32 | 917700 |
| 2023-02-13 | 35.05 | $34.78 | 878243 |
| 2023-02-10 | 35.04 | $33.58 | 655434 |
| 2023-02-09 | 35.14 | $33.59 | 795049 |
| 2023-02-08 | 35.24 | $33.82 | 1.4M |
| 2023-02-07 | 35.31 | $36.30 | 607200 |
| 2023-02-06 | 35.13 | $35.77 | 707400 |
| 2023-02-03 | 34.97 | $37.08 | 688507 |
| 2023-02-02 | 34.65 | $37.52 | 974801 |
| 2023-02-01 | 34.27 | $36.40 | 618500 |
| 2023-01-31 | 33.97 | $35.85 | 635011 |
| 2023-01-30 | 33.70 | $34.76 | 595800 |
| 2023-01-27 | 33.52 | $35.39 | 739306 |
| 2023-01-26 | 33.26 | $34.60 | 457700 |
| 2023-01-25 | 33.07 | $34.20 | 520020 |
| 2023-01-24 | 32.91 | $34.51 | 700908 |
| 2023-01-23 | 32.71 | $34.68 | 917600 |
| 2023-01-20 | 32.48 | $33.18 | 665327 |
| 2023-01-19 | 32.39 | $32.48 | 833100 |
| 2023-01-18 | 32.36 | $32.76 | 664500 |
| 2023-01-17 | 32.30 | $33.56 | 651700 |
| 2023-01-13 | 32.15 | $33.56 | 553000 |
| 2023-01-12 | 32.01 | $33.20 | 732443 |
| 2023-01-11 | 31.90 | $33.22 | 669930 |
| 2023-01-10 | 31.79 | $31.96 | 519904 |
| 2023-01-09 | 31.80 | $31.84 | 716712 |
| 2023-01-06 | 31.84 | $31.34 | 667500 |
| 2023-01-05 | 31.93 | $30.69 | 882620 |
| 2023-01-04 | 32.10 | $31.53 | 1.4M |
| 2023-01-03 | 32.21 | $31.27 | 1.1M |
| 2022-12-30 | 32.36 | $31.96 | 471000 |
| 2022-12-29 | 32.45 | $31.78 | 689800 |
| 2022-12-28 | 32.58 | $31.50 | 426500 |
| 2022-12-27 | 32.74 | $32.81 | 356615 |
| 2022-12-23 | 32.78 | $32.50 | 445000 |
| 2022-12-22 | 32.86 | $32.32 | 598614 |
| 2022-12-21 | 32.97 | $32.22 | 460200 |
| 2022-12-20 | 33.09 | $31.38 | 682434 |
| 2022-12-19 | 33.31 | $31.78 | 909015 |
| 2022-12-16 | 33.50 | $31.71 | 3.3M |
| 2022-12-15 | 33.70 | $32.46 | 941147 |
| 2022-12-14 | 33.83 | $33.43 | 843200 |
| 2022-12-13 | 33.88 | $33.55 | 699400 |
| 2022-12-12 | 33.91 | $33.20 | 770300 |
| 2022-12-09 | 33.97 | $32.94 | 519000 |
| 2022-12-08 | 34.06 | $33.61 | 521300 |
| 2022-12-07 | 34.06 | $33.71 | 698800 |
| 2022-12-06 | 34.04 | $34.26 | 707200 |
| 2022-12-05 | 33.95 | $34.48 | 679907 |
| 2022-12-02 | 33.83 | $35.05 | 618600 |
| 2022-12-01 | 33.62 | $34.67 | 1.0M |
| 2022-11-30 | 33.42 | $34.54 | 665937 |
| 2022-11-29 | 33.21 | $33.60 | 432900 |
| 2022-11-28 | 33.07 | $33.35 | 743711 |
| 2022-11-25 | 32.94 | $33.96 | 324000 |
| 2022-11-23 | 32.73 | $34.41 | 509300 |
| 2022-11-22 | 32.46 | $34.70 | 800632 |
| 2022-11-21 | 32.13 | $33.63 | 943616 |
| 2022-11-18 | 31.88 | $33.63 | 869241 |
| 2022-11-17 | 31.61 | $33.32 | 642300 |
| 2022-11-16 | 31.34 | $33.24 | 791100 |
| 2022-11-15 | 31.06 | $34.31 | 1.0M |
| 2022-11-14 | 30.64 | $32.91 | 1.0M |
| 2022-11-11 | 30.34 | $33.00 | 949343 |
| 2022-11-10 | 30.00 | $32.20 | 634114 |
| 2022-11-09 | 29.72 | $29.86 | 741900 |
| 2022-11-08 | 29.65 | $31.33 | 1.4M |
| 2022-11-07 | 29.43 | $30.85 | 1.3M |
| 2022-11-04 | 29.23 | $30.06 | 1.1M |
| 2022-11-03 | 29.10 | $29.19 | 1.7M |
| 2022-11-02 | 29.04 | $29.57 | 1.9M |
| 2022-11-01 | 28.95 | $29.82 | 1.3M |
| 2022-10-31 | 28.83 | $29.87 | 829141 |
| 2022-10-28 | 28.69 | $29.91 | 1.2M |
| 2022-10-27 | 28.53 | $29.67 | 988400 |
| 2022-10-26 | 28.38 | $29.20 | 809600 |
| 2022-10-25 | 28.28 | $29.97 | 894900 |
| 2022-10-24 | 28.09 | $28.28 | 691100 |
| 2022-10-21 | 28.05 | $28.94 | 824000 |
| 2022-10-20 | 27.94 | $27.76 | 608000 |
| 2022-10-19 | 27.95 | $28.22 | 462100 |
| 2022-10-18 | 27.91 | $28.65 | 854900 |
| 2022-10-17 | 27.84 | $28.37 | 604300 |
| 2022-10-14 | 27.80 | $27.52 | 586500 |
| 2022-10-13 | 27.85 | $27.92 | 1.1M |
| 2022-10-12 | 27.86 | $27.44 | 1.0M |
| 2022-10-11 | 27.93 | $28.35 | 956900 |
| 2022-10-10 | 27.92 | $27.22 | 542300 |
| 2022-10-07 | 28.03 | $27.52 | 629534 |
| 2022-10-06 | 28.13 | $28.24 | 608529 |
| 2022-10-05 | 28.17 | $28.62 | 637100 |
| 2022-10-04 | 28.17 | $28.70 | 887713 |
| 2022-10-03 | 28.18 | $27.44 | 769500 |
| 2022-09-30 | 28.31 | $26.67 | 1.2M |
| 2022-09-29 | 28.52 | $28.27 | 1.1M |
| 2022-09-28 | 28.59 | $28.11 | 1.2M |
| 2022-09-27 | 28.68 | $26.69 | 682800 |
| 2022-09-26 | 28.93 | $26.75 | 765230 |
| 2022-09-23 | 29.19 | $27.75 | 799400 |
| 2022-09-22 | 29.38 | $28.23 | 983000 |
| 2022-09-21 | 29.54 | $29.02 | 759733 |
| 2022-09-20 | 29.64 | $29.01 | 1.2M |
| 2022-09-19 | 29.75 | $29.33 | 1.1M |
| 2022-09-16 | 29.85 | $29.27 | 1.5M |
| 2022-09-15 | 29.98 | $29.04 | 1.0M |
| 2022-09-14 | 30.14 | $29.00 | 1.2M |
| 2022-09-13 | 30.34 | $28.96 | 1.3M |
| 2022-09-12 | 30.56 | $31.49 | 1.0M |
| 2022-09-09 | 30.56 | $30.58 | 633337 |
| 2022-09-08 | 30.65 | $29.57 | 689100 |
| 2022-09-07 | 30.86 | $29.89 | 1.2M |
| 2022-09-06 | 31.06 | $29.71 | 1.1M |
| 2022-09-02 | 31.28 | $28.78 | 624700 |
| 2022-09-01 | 31.62 | $29.02 | 1.0M |
| 2022-08-31 | 31.95 | $29.11 | 1.3M |
| 2022-08-30 | 32.28 | $30.62 | 559200 |
| 2022-08-29 | 32.48 | $30.73 | 661000 |
| 2022-08-26 | 32.68 | $30.96 | 718232 |
| 2022-08-25 | 32.86 | $32.64 | 502000 |
| 2022-08-24 | 32.88 | $31.71 | 549502 |
| 2022-08-23 | 33.00 | $31.73 | 528600 |
| 2022-08-22 | 33.12 | $31.76 | 785402 |
| 2022-08-19 | 33.25 | $32.51 | 532742 |
| 2022-08-18 | 33.32 | $33.65 | 558800 |
| 2022-08-17 | 33.29 | $33.33 | 583224 |
| 2022-08-16 | 33.30 | $34.63 | 933900 |
| 2022-08-15 | 33.18 | $33.69 | 502333 |
| 2022-08-12 | 33.14 | $33.69 | 409701 |
| 2022-08-11 | 33.10 | $33.73 | 633915 |
| 2022-08-10 | 33.03 | $33.85 | 857400 |
| 2022-08-09 | 32.95 | $32.64 | 909810 |
| 2022-08-08 | 32.99 | $33.57 | 653011 |
| 2022-08-05 | 32.93 | $32.57 | 583140 |
| 2022-08-04 | 32.97 | $32.15 | 623000 |
| 2022-08-03 | 33.07 | $32.58 | 1.1M |
| 2022-08-02 | 33.12 | $32.07 | 618935 |
| 2022-08-01 | 33.22 | $33.11 | 1.0M |
| 2022-07-29 | 33.23 | $31.70 | 1.2M |
| 2022-07-28 | 33.36 | $32.33 | 870016 |
| 2022-07-27 | 33.44 | $32.49 | 1.8M |
| 2022-07-26 | 33.51 | $33.49 | 1.2M |
| 2022-07-25 | 33.49 | $35.20 | 891717 |
| 2022-07-22 | 33.30 | $34.87 | 660639 |
| 2022-07-21 | 33.14 | $34.98 | 701826 |
| 2022-07-20 | 32.96 | $35.03 | 1.1M |
| 2022-07-19 | 32.76 | $33.66 | 661100 |
| 2022-07-18 | 32.69 | $32.25 | 776212 |
| 2022-07-15 | 32.76 | $31.84 | 924800 |
| 2022-07-14 | 32.87 | $31.43 | 934110 |
| 2022-07-13 | 33.05 | $32.18 | 771100 |
| 2022-07-12 | 33.16 | $32.54 | 532202 |
| 2022-07-11 | 33.25 | $32.94 | 477221 |
| 2022-07-08 | 33.33 | $33.56 | 698700 |
| 2022-07-07 | 33.37 | $34.01 | 685322 |
| 2022-07-06 | 33.40 | $32.66 | 574100 |
| 2022-07-05 | 33.59 | $33.55 | 836200 |
| 2022-07-01 | 33.72 | $31.82 | 673700 |
| 2022-06-30 | 34.04 | $32.21 | 590948 |
| 2022-06-29 | 34.36 | $32.65 | 706811 |
| 2022-06-28 | 34.66 | $33.25 | 493237 |
| 2022-06-27 | 34.92 | $34.48 | 868700 |
| 2022-06-24 | 35.07 | $35.26 | 1.6M |
| 2022-06-23 | 35.16 | $33.15 | 609640 |
| 2022-06-22 | 35.44 | $32.57 | 988334 |
| 2022-06-21 | 35.79 | $33.40 | 980430 |
| 2022-06-17 | 36.07 | $32.75 | 1.5M |
| 2022-06-16 | 36.42 | $32.38 | 725700 |
| 2022-06-15 | 36.82 | $34.48 | 1.2M |
| 2022-06-14 | 37.05 | $34.98 | 837200 |
| 2022-06-13 | 37.24 | $34.29 | 729526 |
| 2022-06-10 | 37.52 | $36.00 | 622700 |
| 2022-06-09 | 37.64 | $37.74 | 780400 |
| 2022-06-08 | 37.60 | $38.23 | 767822 |
| 2022-06-07 | 37.51 | $39.97 | 689000 |
| 2022-06-06 | 37.24 | $39.86 | 1.0M |
| 2022-06-03 | 36.99 | $38.89 | 683946 |
| 2022-06-02 | 36.84 | $38.65 | 622714 |
| 2022-06-01 | 36.73 | $37.57 | 608936 |
| 2022-05-31 | 36.75 | $37.18 | 1.3M |
| 2022-05-27 | 36.82 | $38.06 | 639039 |
| 2022-05-26 | 36.83 | $36.66 | 895100 |
| 2022-05-25 | 37.00 | $36.00 | 1.4M |
| 2022-05-24 | 37.27 | $33.26 | 1.2M |
| 2022-05-23 | 37.84 | $34.27 | 969631 |
| 2022-05-20 | 38.35 | $35.01 | 1.3M |
| 2022-05-19 | 38.83 | $34.84 | 1.5M |
| 2022-05-18 | 39.36 | $36.68 | 927021 |
| 2022-05-17 | 39.74 | $38.90 | 534900 |
| 2022-05-16 | 39.93 | $38.21 | 744534 |
| 2022-05-13 | 40.20 | $38.29 | 905630 |
| 2022-05-12 | 40.48 | $37.92 | 1.1M |
| 2022-05-11 | 40.80 | $36.73 | 849300 |
| 2022-05-10 | 41.25 | $38.17 | 794427 |
| 2022-05-09 | 41.57 | $39.15 | 774934 |
| 2022-05-06 | 41.79 | $40.15 | 678534 |
| 2022-05-05 | 41.90 | $40.49 | 842237 |
| 2022-05-04 | 41.96 | $42.51 | 536300 |
| 2022-05-03 | 41.81 | $41.86 | 670508 |
| 2022-05-02 | 41.70 | $42.61 | 955728 |
| 2022-04-29 | 41.51 | $41.06 | 974300 |
| 2022-04-28 | 41.44 | $42.69 | 841921 |
| 2022-04-27 | 41.21 | $42.88 | 1.2M |
| 2022-04-26 | 40.95 | $42.31 | 1.2M |
| 2022-04-25 | 40.73 | $42.95 | 1.0M |
| 2022-04-22 | 40.44 | $42.04 | 885000 |
| 2022-04-21 | 40.22 | $42.99 | 826200 |
| 2022-04-20 | 39.89 | $42.06 | 681200 |
| 2022-04-19 | 39.64 | $42.79 | 681829 |
| 2022-04-18 | 39.31 | $41.27 | 517303 |
| 2022-04-14 | 39.13 | $40.83 | 662500 |
| 2022-04-13 | 38.99 | $41.05 | 997003 |
| 2022-04-12 | 38.82 | $39.59 | 712937 |
| 2022-04-11 | 38.79 | $38.29 | 540400 |
| 2022-04-08 | 38.88 | $38.40 | 794417 |
| 2022-04-07 | 38.95 | $37.55 | 441548 |
| 2022-04-06 | 39.12 | $37.25 | 510200 |
| 2022-04-05 | 39.33 | $38.02 | 723900 |
| 2022-04-04 | 39.47 | $38.62 | 457914 |
| 2022-04-01 | 39.55 | $37.84 | 778942 |
| 2022-03-31 | 39.72 | $38.64 | 499236 |
| 2022-03-30 | 39.82 | $39.67 | 462111 |
| 2022-03-29 | 39.85 | $41.13 | 815600 |
| 2022-03-28 | 39.73 | $39.39 | 615100 |
| 2022-03-25 | 39.79 | $39.96 | 423100 |
| 2022-03-24 | 39.81 | $39.25 | 280300 |
| 2022-03-23 | 39.92 | $39.32 | 377600 |
| 2022-03-22 | 40.02 | $40.32 | 430120 |
| 2022-03-21 | 40.04 | $40.21 | 360900 |
| 2022-03-18 | 40.07 | $41.22 | 890800 |
| 2022-03-17 | 40.01 | $40.76 | 290419 |
| 2022-03-16 | 40.00 | $40.36 | 676700 |
| 2022-03-15 | 40.04 | $38.79 | 822300 |
| 2022-03-14 | 40.25 | $37.70 | 524327 |
| 2022-03-11 | 40.57 | $38.30 | 533400 |
| 2022-03-10 | 40.87 | $39.84 | 733800 |
| 2022-03-09 | 41.03 | $39.56 | 776900 |
| 2022-03-08 | 41.23 | $38.98 | 598900 |
| 2022-03-07 | 41.49 | $38.25 | 862445 |
| 2022-03-04 | 41.84 | $40.26 | 896800 |
| 2022-03-03 | 41.99 | $41.49 | 545428 |
| 2022-03-02 | 42.03 | $42.73 | 695108 |
| 2022-03-01 | 41.94 | $41.03 | 726633 |
| 2022-02-28 | 42.02 | $42.66 | 976931 |
| 2022-02-25 | 41.93 | $42.88 | 1.0M |
| 2022-02-24 | 41.81 | $42.36 | 1.3M |
| 2022-02-23 | 41.72 | $40.81 | 1.0M |
| 2022-02-22 | 41.79 | $41.10 | 865900 |
| 2022-02-18 | 41.83 | $42.07 | 561506 |
| 2022-02-17 | 41.77 | $41.47 | 333900 |
| 2022-02-16 | 41.75 | $42.85 | 397800 |
| 2022-02-15 | 41.60 | $42.66 | 781100 |
| 2022-02-14 | 41.47 | $41.85 | 429139 |
| 2022-02-11 | 41.41 | $42.01 | 375333 |
| 2022-02-10 | 41.34 | $42.72 | 434717 |
| 2022-02-09 | 41.20 | $42.68 | 428636 |
| 2022-02-08 | 41.07 | $42.33 | 667924 |
| 2022-02-07 | 40.97 | $40.81 | 287842 |
| 2022-02-04 | 41.03 | $40.91 | 380119 |
| 2022-02-03 | 41.10 | $40.56 | 451213 |
| 2022-02-02 | 41.23 | $41.28 | 361900 |
| 2022-02-01 | 41.32 | $41.30 | 593900 |
| 2022-01-31 | 41.44 | $41.14 | 438600 |
| 2022-01-28 | 41.59 | $40.90 | 555900 |
| 2022-01-27 | 41.79 | $40.05 | 355700 |
| 2022-01-26 | 42.10 | $39.73 | 799700 |
| 2022-01-25 | 42.46 | $41.20 | 569930 |
| 2022-01-24 | 42.71 | $42.15 | 1.1M |
| 2022-01-21 | 42.87 | $39.73 | 722241 |
| 2022-01-20 | 43.28 | $39.59 | 726909 |
| 2022-01-19 | 43.74 | $41.70 | 785400 |
| 2022-01-18 | 44.00 | $42.02 | 797705 |
| 2022-01-14 | 44.24 | $41.94 | 663400 |
| 2022-01-13 | 44.50 | $42.80 | 414200 |
| 2022-01-12 | 44.70 | $42.32 | 534700 |
| 2022-01-11 | 44.97 | $43.24 | 664900 |
| 2022-01-10 | 45.17 | $42.44 | 695312 |
| 2022-01-07 | 45.47 | $43.93 | 468143 |
| 2022-01-06 | 45.66 | $45.96 | 349512 |
| 2022-01-05 | 45.66 | $45.51 | 545431 |
| 2022-01-04 | 45.72 | $46.78 | 444200 |
| 2022-01-03 | 45.66 | $46.62 | 552218 |
| 2021-12-31 | 45.62 | $46.47 | 404100 |
| 2021-12-30 | 45.59 | $45.96 | 342500 |
| 2021-12-29 | 45.61 | $45.68 | 347520 |
| 2021-12-28 | 45.67 | $45.00 | 303741 |
| 2021-12-27 | 45.80 | $44.94 | 411800 |
| 2021-12-23 | 45.95 | $44.44 | 405911 |
| 2021-12-22 | 46.17 | $44.74 | 487045 |
| 2021-12-21 | 46.39 | $44.41 | 666923 |
| 2021-12-20 | 46.66 | $42.98 | 774700 |
| 2021-12-17 | 47.09 | $44.60 | 1.9M |
| 2021-12-16 | 47.40 | $45.01 | 499700 |
| 2021-12-15 | 47.70 | $47.05 | 741051 |
| 2021-12-14 | 47.82 | $46.99 | 702800 |
| 2021-12-13 | 47.97 | $47.45 | 618209 |
| 2021-12-10 | 48.08 | $48.49 | 554718 |
| 2021-12-09 | 48.09 | $47.98 | 294112 |
| 2021-12-08 | 48.17 | $48.56 | 355100 |
| 2021-12-07 | 48.19 | $48.51 | 420800 |
| 2021-12-06 | 48.23 | $47.76 | 704202 |
| 2021-12-03 | 48.35 | $46.03 | 594423 |
| 2021-12-02 | 48.65 | $46.94 | 436817 |
| 2021-12-01 | 48.87 | $46.08 | 639141 |
| 2021-11-30 | 49.17 | $47.45 | 899800 |
| 2021-11-29 | 49.34 | $47.78 | 550800 |
| 2021-11-26 | 49.45 | $47.44 | 386807 |
| 2021-11-24 | 49.59 | $48.88 | 369800 |
| 2021-11-23 | 49.58 | $49.22 | 569244 |
| 2021-11-22 | 49.51 | $49.62 | 783600 |
| 2021-11-19 | 49.39 | $49.33 | 911344 |
| 2021-11-18 | 49.27 | $50.67 | 411800 |
| 2021-11-17 | 48.99 | $50.53 | 440100 |
| 2021-11-16 | 48.68 | $51.28 | 521000 |
| 2021-11-15 | 48.27 | $49.86 | 366444 |
| 2021-11-12 | 47.95 | $49.81 | 411300 |
| 2021-11-11 | 47.61 | $49.27 | 331932 |
| 2021-11-10 | 47.29 | $49.83 | 454737 |
| 2021-11-09 | 46.88 | $50.52 | 1.0M |
| 2021-11-08 | 46.37 | $49.91 | 742716 |
| 2021-11-05 | 45.87 | $49.77 | 1.3M |
| 2021-11-04 | 45.34 | $49.81 | 1.2M |
| 2021-11-03 | 44.77 | $48.65 | 2.0M |
| 2021-11-02 | 44.28 | $44.83 | 1.0M |
| 2021-11-01 | 44.13 | $46.09 | 874241 |
| 2021-10-29 | 43.83 | $45.10 | 863141 |
| 2021-10-28 | 43.61 | $45.21 | 548242 |
| 2021-10-27 | 43.36 | $44.60 | 396306 |
| 2021-10-26 | 43.15 | $45.63 | 649432 |
| 2021-10-25 | 42.83 | $45.60 | 542164 |
| 2021-10-22 | 42.49 | $44.48 | 773048 |
| 2021-10-21 | 42.25 | $43.90 | 674724 |
| 2021-10-20 | 42.06 | $42.53 | 354100 |
| 2021-10-19 | 41.99 | $43.03 | 746589 |
| 2021-10-18 | 41.87 | $43.04 | 369803 |
| 2021-10-15 | 41.73 | $42.82 | 335347 |
| 2021-10-14 | 41.59 | $42.72 | 833700 |
| 2021-10-13 | 41.44 | $42.31 | 434149 |
| 2021-10-12 | 41.31 | $41.79 | 382642 |
| 2021-10-11 | 41.22 | $41.22 | 473800 |
| 2021-10-08 | 41.18 | $41.60 | 318800 |
| 2021-10-07 | 41.09 | $41.77 | 503928 |
| 2021-10-06 | 40.97 | $40.75 | 571300 |
| 2021-10-05 | 40.94 | $41.19 | 439846 |
| 2021-10-04 | 40.86 | $40.89 | 665231 |
| 2021-10-01 | 40.81 | $40.62 | 700200 |
| 2021-09-30 | 40.78 | $40.16 | 934610 |
| 2021-09-29 | 40.79 | $42.31 | 236911 |
| 2021-09-28 | 40.59 | $42.09 | 419060 |
| 2021-09-27 | 40.41 | $42.29 | 441000 |
| 2021-09-24 | 40.20 | $42.09 | 442743 |
| 2021-09-23 | 40.00 | $42.50 | 519500 |
| 2021-09-22 | 39.76 | $41.66 | 719500 |
| 2021-09-21 | 39.60 | $40.55 | 1.5M |
| 2021-09-20 | 39.54 | $39.15 | 598400 |
| 2021-09-17 | 39.63 | $39.68 | 2.2M |
| 2021-09-16 | 39.66 | $38.63 | 466400 |
| 2021-09-15 | 39.80 | $38.80 | 793800 |
| 2021-09-14 | 39.93 | $39.08 | 835905 |
| 2021-09-13 | 40.04 | $39.03 | 858642 |
| 2021-09-10 | 40.17 | $39.55 | 580600 |
| 2021-09-09 | 40.27 | $39.66 | 465600 |
| 2021-09-08 | 40.37 | $39.29 | 1.4M |
| 2021-09-07 | 40.53 | $39.57 | 692731 |
| 2021-09-03 | 40.67 | $39.71 | 573900 |
| 2021-09-02 | 40.81 | $40.44 | 3.3M |
| 2021-09-01 | 40.88 | $39.94 | 1.1M |
| 2021-08-31 | 41.01 | $40.47 | 755800 |
| 2021-08-30 | 41.11 | $40.89 | 317445 |
| 2021-08-27 | 41.17 | $41.38 | 559716 |
| 2021-08-26 | 41.20 | $40.25 | 599923 |
| 2021-08-25 | 41.36 | $41.56 | 448213 |
| 2021-08-24 | 41.40 | $41.48 | 433325 |
| 2021-08-23 | 41.46 | $40.89 | 379200 |
| 2021-08-20 | 41.58 | $40.43 | 482800 |
| 2021-08-19 | 41.76 | $39.65 | 599646 |
| 2021-08-18 | 42.03 | $39.74 | 596900 |
| 2021-08-17 | 42.29 | $40.00 | 659700 |
| 2021-08-16 | 42.53 | $41.41 | 569400 |
| 2021-08-13 | 42.62 | $41.90 | 864900 |
| 2021-08-12 | 42.66 | $42.29 | 822812 |
| 2021-08-11 | 42.65 | $43.13 | 549700 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
47.53
2026-08-07
Close Price
$48.58
Vol: 764526
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
19.32
Average
37.27
Maximum
50.95
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 47.53 | $48.58 | 764526 |
| 2026-08-06 | 47.09 | $48.26 | 948825 |
| 2026-08-05 | 46.65 | $49.07 | 1.2M |
| 2026-08-04 | 45.95 | $48.86 | 1.8M |
| 2026-08-03 | 45.17 | $47.68 | 1.3M |
| 2026-07-31 | 44.51 | $46.08 | 2.3M |
| 2026-07-30 | 44.08 | $47.83 | 2.1M |
| 2026-07-29 | 43.21 | $43.40 | 1.4M |
| 2026-07-28 | 43.12 | $44.06 | 902500 |
| 2026-07-27 | 42.88 | $43.53 | 866600 |
| 2026-07-24 | 42.72 | $42.75 | 667500 |
| 2026-07-23 | 42.69 | $42.09 | 771600 |
| 2026-07-22 | 42.79 | $43.51 | 641347 |
| 2026-07-21 | 42.61 | $43.05 | 1.2M |
| 2026-07-20 | 42.49 | $43.27 | 541800 |
| 2026-07-17 | 42.31 | $43.42 | 642615 |
| 2026-07-16 | 42.07 | $43.68 | 845127 |
| 2026-07-15 | 41.73 | $43.26 | 630326 |
| 2026-07-14 | 41.44 | $42.45 | 734032 |
| 2026-07-13 | 41.26 | $42.36 | 995100 |
| 2026-07-10 | 41.08 | $42.01 | 923501 |
| 2026-07-09 | 40.94 | $40.32 | 994200 |
| 2026-07-08 | 41.15 | $39.02 | 1.1M |
| 2026-07-07 | 41.66 | $39.89 | 884900 |
| 2026-07-06 | 42.08 | $39.71 | 1.1M |
| 2026-07-02 | 42.60 | $39.92 | 1.1M |
| 2026-07-01 | 43.16 | $41.58 | 1.1M |
| 2026-06-30 | 43.45 | $42.10 | 1.2M |
| 2026-06-29 | 43.69 | $42.57 | 1.5M |
| 2026-06-26 | 43.86 | $43.22 | 5.2M |
| 2026-06-25 | 43.91 | $41.48 | 883613 |
| 2026-06-24 | 44.34 | $42.29 | 982500 |
| 2026-06-23 | 44.66 | $42.30 | 693949 |
| 2026-06-22 | 45.02 | $42.73 | 1.2M |
| 2026-06-18 | 45.34 | $44.19 | 1.7M |
| 2026-06-17 | 45.39 | $42.84 | 1.5M |
| 2026-06-16 | 45.73 | $44.61 | 851700 |
| 2026-06-15 | 45.74 | $45.42 | 722125 |
| 2026-06-12 | 45.57 | $46.15 | 627800 |
| 2026-06-11 | 45.20 | $45.89 | 1.1M |
| 2026-06-10 | 44.82 | $44.23 | 707945 |
| 2026-06-09 | 44.71 | $44.96 | 1.1M |
| 2026-06-08 | 44.43 | $45.31 | 1.3M |
| 2026-06-05 | 44.01 | $44.03 | 907506 |
| 2026-06-04 | 43.78 | $44.44 | 710146 |
| 2026-06-03 | 43.42 | $43.80 | 1.1M |
| 2026-06-02 | 43.12 | $44.27 | 955200 |
| 2026-06-01 | 42.67 | $43.18 | 788500 |
| 2026-05-29 | 42.36 | $43.44 | 1.4M |
| 2026-05-28 | 41.94 | $43.40 | 1.0M |
| 2026-05-27 | 41.45 | $43.48 | 924444 |
| 2026-05-26 | 40.85 | $42.75 | 1.1M |
| 2026-05-22 | 40.31 | $41.93 | 869933 |
| 2026-05-21 | 39.85 | $41.35 | 1.0M |
| 2026-05-20 | 39.43 | $40.48 | 1.0M |
| 2026-05-19 | 39.12 | $38.23 | 701784 |
| 2026-05-18 | 39.23 | $38.72 | 842021 |
| 2026-05-15 | 39.25 | $38.79 | 766302 |
| 2026-05-14 | 39.26 | $39.49 | 772800 |
| 2026-05-13 | 39.12 | $38.51 | 983647 |
| 2026-05-12 | 39.15 | $38.55 | 966115 |
| 2026-05-11 | 39.18 | $38.89 | 835731 |
| 2026-05-08 | 39.13 | $40.61 | 1.2M |
| 2026-05-07 | 38.71 | $39.64 | 1.7M |
| 2026-05-06 | 38.42 | $40.02 | 2.4M |
| 2026-05-05 | 38.00 | $37.69 | 1.6M |
| 2026-05-04 | 37.99 | $36.42 | 1.1M |
| 2026-05-01 | 38.26 | $37.50 | 789704 |
| 2026-04-30 | 38.33 | $37.56 | 978537 |
| 2026-04-29 | 38.40 | $36.97 | 922348 |
| 2026-04-28 | 38.59 | $37.45 | 836500 |
| 2026-04-27 | 38.71 | $37.83 | 997400 |
| 2026-04-24 | 38.77 | $38.58 | 1.1M |
| 2026-04-23 | 38.67 | $37.96 | 745237 |
| 2026-04-22 | 38.67 | $39.25 | 1.0M |
| 2026-04-21 | 38.40 | $39.40 | 1.1M |
| 2026-04-20 | 38.04 | $39.72 | 1.3M |
| 2026-04-17 | 37.56 | $39.80 | 1.1M |
| 2026-04-16 | 36.97 | $38.25 | 999534 |
| 2026-04-15 | 36.61 | $38.38 | 948400 |
| 2026-04-14 | 36.16 | $38.20 | 931500 |
| 2026-04-13 | 35.67 | $37.62 | 860000 |
| 2026-04-10 | 35.23 | $37.96 | 785100 |
| 2026-04-09 | 34.64 | $38.18 | 988330 |
| 2026-04-08 | 33.92 | $37.21 | 1.2M |
| 2026-04-07 | 33.28 | $35.13 | 788643 |
| 2026-04-06 | 32.98 | $35.21 | 945108 |
| 2026-04-02 | 32.63 | $33.99 | 752636 |
| 2026-04-01 | 32.48 | $34.06 | 665906 |
| 2026-03-31 | 32.30 | $33.92 | 1.5M |
| 2026-03-30 | 32.13 | $32.59 | 1.1M |
| 2026-03-27 | 32.22 | $33.11 | 1.6M |
| 2026-03-26 | 32.23 | $33.20 | 1.2M |
| 2026-03-25 | 32.23 | $33.99 | 693100 |
| 2026-03-24 | 32.07 | $33.47 | 675400 |
| 2026-03-23 | 32.01 | $33.64 | 1.6M |
| 2026-03-20 | 31.92 | $31.83 | 2.8M |
| 2026-03-19 | 32.21 | $33.20 | 1.0M |
| 2026-03-18 | 32.26 | $32.61 | 1.2M |
| 2026-03-17 | 32.47 | $33.04 | 1.1M |
| 2026-03-16 | 32.63 | $32.26 | 1.2M |
| 2026-03-13 | 33.00 | $31.37 | 1.3M |
| 2026-03-12 | 33.62 | $32.61 | 1.2M |
| 2026-03-11 | 34.10 | $34.04 | 972382 |
| 2026-03-10 | 34.37 | $34.56 | 1.3M |
| 2026-03-09 | 34.58 | $33.62 | 2.5M |
| 2026-03-06 | 35.04 | $33.88 | 1.3M |
| 2026-03-05 | 35.53 | $34.75 | 1.3M |
| 2026-03-04 | 35.93 | $36.12 | 1.2M |
| 2026-03-03 | 36.11 | $35.86 | 1.4M |
| 2026-03-02 | 36.39 | $35.62 | 1.2M |
| 2026-02-27 | 36.78 | $36.10 | 1.6M |
| 2026-02-26 | 37.13 | $36.86 | 2.1M |
| 2026-02-25 | 37.40 | $35.82 | 4.1M |
| 2026-02-24 | 37.94 | $37.36 | 2.6M |
| 2026-02-23 | 38.24 | $37.27 | 1.7M |
| 2026-02-20 | 38.63 | $39.89 | 1.3M |
| 2026-02-19 | 38.53 | $39.15 | 1.4M |
| 2026-02-18 | 38.58 | $39.16 | 1.5M |
| 2026-02-17 | 38.65 | $39.43 | 1.1M |
| 2026-02-13 | 38.69 | $39.19 | 1.6M |
| 2026-02-12 | 38.79 | $39.23 | 1.4M |
| 2026-02-11 | 38.90 | $38.61 | 1.7M |
| 2026-02-10 | 39.18 | $36.92 | 2.0M |
| 2026-02-09 | 39.87 | $36.53 | 2.5M |
| 2026-02-06 | 40.76 | $35.71 | 2.5M |
| 2026-02-05 | 41.97 | $34.56 | 4.7M |
| 2026-02-04 | 43.63 | $38.76 | 3.9M |
| 2026-02-03 | 44.66 | $42.22 | 2.5M |
| 2026-02-02 | 45.14 | $45.66 | 1.2M |
| 2026-01-30 | 44.96 | $43.88 | 1.2M |
| 2026-01-29 | 45.12 | $43.95 | 1.8M |
| 2026-01-28 | 45.29 | $43.39 | 1.8M |
| 2026-01-27 | 45.61 | $43.99 | 1.2M |
| 2026-01-26 | 45.84 | $45.65 | 794300 |
| 2026-01-23 | 45.75 | $45.49 | 1.6M |
| 2026-01-22 | 45.67 | $45.26 | 1.3M |
| 2026-01-21 | 45.63 | $45.22 | 1.3M |
| 2026-01-20 | 45.58 | $44.55 | 1.6M |
| 2026-01-16 | 45.65 | $45.60 | 879531 |
| 2026-01-15 | 45.51 | $46.23 | 1.2M |
| 2026-01-14 | 45.21 | $45.49 | 731900 |
| 2026-01-13 | 45.01 | $45.87 | 684400 |
| 2026-01-12 | 44.68 | $45.16 | 652400 |
| 2026-01-09 | 44.45 | $45.05 | 982806 |
| 2026-01-08 | 44.20 | $45.59 | 1.2M |
| 2026-01-07 | 43.78 | $44.03 | 892200 |
| 2026-01-06 | 43.63 | $43.87 | 988900 |
| 2026-01-05 | 43.47 | $43.66 | 806200 |
| 2026-01-02 | 43.33 | $42.20 | 859100 |
| 2025-12-31 | 43.48 | $41.64 | 1.1M |
| 2025-12-30 | 43.75 | $42.19 | 632300 |
| 2025-12-29 | 43.95 | $42.60 | 828747 |
| 2025-12-26 | 44.09 | $43.04 | 511511 |
| 2025-12-24 | 44.15 | $42.76 | 371500 |
| 2025-12-23 | 44.26 | $42.71 | 927200 |
| 2025-12-22 | 44.40 | $43.67 | 1.0M |
| 2025-12-19 | 44.35 | $43.05 | 1.8M |
| 2025-12-18 | 44.40 | $42.90 | 1.3M |
| 2025-12-17 | 44.49 | $42.89 | 1.1M |
| 2025-12-16 | 44.58 | $43.73 | 670600 |
| 2025-12-15 | 44.50 | $44.15 | 1.1M |
| 2025-12-12 | 44.30 | $43.61 | 1.2M |
| 2025-12-11 | 44.17 | $44.44 | 1.0M |
| 2025-12-10 | 43.83 | $43.72 | 1.5M |
| 2025-12-09 | 43.57 | $43.57 | 969600 |
| 2025-12-08 | 43.28 | $43.08 | 729449 |
| 2025-12-05 | 43.04 | $43.88 | 875716 |
| 2025-12-04 | 42.58 | $43.09 | 832000 |
| 2025-12-03 | 42.20 | $44.11 | 1.5M |
| 2025-12-02 | 41.53 | $41.70 | 876100 |
| 2025-12-01 | 41.24 | $42.93 | 872100 |
| 2025-11-28 | 40.64 | $41.78 | 418436 |
| 2025-11-26 | 40.17 | $41.88 | 908724 |
| 2025-11-25 | 39.60 | $41.55 | 1.4M |
| 2025-11-24 | 38.99 | $40.65 | 952739 |
| 2025-11-21 | 38.46 | $39.74 | 1.1M |
| 2025-11-20 | 38.04 | $37.88 | 765223 |
| 2025-11-19 | 37.93 | $37.17 | 658409 |
| 2025-11-18 | 37.94 | $37.17 | 742800 |
| 2025-11-17 | 37.95 | $36.98 | 726022 |
| 2025-11-14 | 37.99 | $37.92 | 692029 |
| 2025-11-13 | 37.84 | $38.19 | 818520 |
| 2025-11-12 | 37.59 | $38.84 | 1.0M |
| 2025-11-11 | 37.16 | $38.87 | 1.1M |
| 2025-11-10 | 36.65 | $37.71 | 1.3M |
| 2025-11-07 | 36.29 | $38.21 | 1.3M |
| 2025-11-06 | 35.76 | $38.38 | 2.3M |
| 2025-11-05 | 35.10 | $37.32 | 4.0M |
| 2025-11-04 | 34.56 | $32.84 | 2.5M |
| 2025-11-03 | 34.87 | $32.80 | 2.1M |
| 2025-10-31 | 35.24 | $33.91 | 1.3M |
| 2025-10-30 | 35.43 | $34.34 | 1.5M |
| 2025-10-29 | 35.55 | $34.42 | 1.1M |
| 2025-10-28 | 35.67 | $34.92 | 947100 |
| 2025-10-27 | 35.70 | $35.44 | 1.3M |
| 2025-10-24 | 35.62 | $35.63 | 1.1M |
| 2025-10-23 | 35.47 | $35.62 | 968816 |
| 2025-10-22 | 35.30 | $34.48 | 1.1M |
| 2025-10-21 | 35.33 | $34.99 | 1.6M |
| 2025-10-20 | 35.25 | $34.96 | 1.0M |
| 2025-10-17 | 35.16 | $35.00 | 1.0M |
| 2025-10-16 | 35.04 | $34.99 | 1.3M |
| 2025-10-15 | 34.89 | $35.34 | 1.3M |
| 2025-10-14 | 34.64 | $34.96 | 1.1M |
| 2025-10-13 | 34.41 | $34.32 | 1.2M |
| 2025-10-10 | 34.28 | $32.25 | 1.5M |
| 2025-10-09 | 34.56 | $33.99 | 1.3M |
| 2025-10-08 | 34.51 | $34.15 | 857800 |
| 2025-10-07 | 34.41 | $33.23 | 1.1M |
| 2025-10-06 | 34.47 | $33.70 | 1.2M |
| 2025-10-03 | 34.43 | $34.43 | 1.2M |
| 2025-10-02 | 34.23 | $34.25 | 925100 |
| 2025-10-01 | 34.02 | $34.29 | 1.4M |
| 2025-09-30 | 33.76 | $33.48 | 1.7M |
| 2025-09-29 | 33.62 | $33.89 | 1.2M |
| 2025-09-26 | 33.35 | $33.77 | 1.2M |
| 2025-09-25 | 33.06 | $32.70 | 1.3M |
| 2025-09-24 | 32.94 | $32.82 | 969314 |
| 2025-09-23 | 32.77 | $32.93 | 2.5M |
| 2025-09-22 | 32.53 | $33.16 | 3.0M |
| 2025-09-19 | 32.20 | $32.02 | 4.3M |
| 2025-09-18 | 32.04 | $32.70 | 1.4M |
| 2025-09-17 | 31.70 | $32.49 | 1.8M |
| 2025-09-16 | 31.35 | $31.53 | 1.2M |
| 2025-09-15 | 31.13 | $31.37 | 1.9M |
| 2025-09-12 | 30.90 | $31.15 | 1.9M |
| 2025-09-11 | 30.68 | $31.79 | 2.0M |
| 2025-09-10 | 30.27 | $30.50 | 1.6M |
| 2025-09-09 | 30.06 | $30.28 | 1.5M |
| 2025-09-08 | 29.85 | $30.50 | 1.3M |
| 2025-09-05 | 29.56 | $30.32 | 1.4M |
| 2025-09-04 | 29.26 | $30.12 | 1.7M |
| 2025-09-03 | 28.93 | $29.11 | 1.2M |
| 2025-09-02 | 28.77 | $29.43 | 1.3M |
| 2025-08-29 | 28.50 | $29.04 | 1.1M |
| 2025-08-28 | 28.26 | $29.18 | 1.3M |
| 2025-08-27 | 27.96 | $29.38 | 1.5M |
| 2025-08-26 | 27.55 | $28.14 | 1.6M |
| 2025-08-25 | 27.34 | $28.03 | 1.2M |
| 2025-08-22 | 27.11 | $28.54 | 1.4M |
| 2025-08-21 | 26.74 | $27.13 | 1.4M |
| 2025-08-20 | 26.59 | $26.60 | 1.1M |
| 2025-08-19 | 26.54 | $27.04 | 1.1M |
| 2025-08-18 | 26.38 | $26.92 | 1.0M |
| 2025-08-15 | 26.21 | $27.01 | 1.1M |
| 2025-08-14 | 26.00 | $26.74 | 1.3M |
| 2025-08-13 | 25.81 | $27.33 | 2.0M |
| 2025-08-12 | 25.47 | $26.10 | 1.8M |
| 2025-08-11 | 25.33 | $24.61 | 1.5M |
| 2025-08-08 | 25.48 | $25.44 | 1.8M |
| 2025-08-07 | 25.47 | $25.65 | 1.8M |
| 2025-08-06 | 25.43 | $25.85 | 1.8M |
| 2025-08-05 | 25.33 | $25.10 | 1.4M |
| 2025-08-04 | 25.37 | $25.10 | 2.4M |
| 2025-08-01 | 25.43 | $23.52 | 2.9M |
| 2025-07-31 | 25.82 | $24.01 | 3.4M |
| 2025-07-30 | 26.17 | $23.87 | 3.7M |
| 2025-07-29 | 26.60 | $26.32 | 2.2M |
| 2025-07-28 | 26.58 | $27.00 | 1.5M |
| 2025-07-25 | 26.42 | $26.87 | 1.1M |
| 2025-07-24 | 26.25 | $26.18 | 1.1M |
| 2025-07-23 | 26.19 | $27.00 | 951146 |
| 2025-07-22 | 25.95 | $27.14 | 1.4M |
| 2025-07-21 | 25.64 | $26.07 | 1.4M |
| 2025-07-18 | 25.50 | $26.47 | 1.6M |
| 2025-07-17 | 25.25 | $26.13 | 2.4M |
| 2025-07-16 | 25.04 | $24.58 | 1.6M |
| 2025-07-15 | 25.11 | $23.99 | 1.3M |
| 2025-07-14 | 25.32 | $24.84 | 1.0M |
| 2025-07-11 | 25.38 | $25.52 | 786604 |
| 2025-07-10 | 25.30 | $26.01 | 974004 |
| 2025-07-09 | 25.11 | $25.51 | 935700 |
| 2025-07-08 | 24.99 | $25.59 | 2.1M |
| 2025-07-07 | 24.83 | $25.00 | 1.2M |
| 2025-07-03 | 24.77 | $25.98 | 628700 |
| 2025-07-02 | 24.49 | $26.04 | 2.0M |
| 2025-07-01 | 24.15 | $25.20 | 1.7M |
| 2025-06-30 | 23.94 | $23.98 | 1.2M |
| 2025-06-27 | 23.95 | $24.56 | 4.0M |
| 2025-06-26 | 23.84 | $23.83 | 972900 |
| 2025-06-25 | 23.87 | $23.35 | 1.1M |
| 2025-06-24 | 24.00 | $23.88 | 977500 |
| 2025-06-23 | 24.05 | $23.93 | 1.3M |
| 2025-06-20 | 24.09 | $23.11 | 2.0M |
| 2025-06-18 | 24.32 | $23.25 | 768033 |
| 2025-06-17 | 24.55 | $23.50 | 966132 |
| 2025-06-16 | 24.76 | $24.23 | 1.4M |
| 2025-06-13 | 24.86 | $23.02 | 1.4M |
| 2025-06-12 | 25.22 | $24.14 | 1.1M |
| 2025-06-11 | 25.41 | $24.55 | 1.7M |
| 2025-06-10 | 25.54 | $25.96 | 2.2M |
| 2025-06-09 | 25.38 | $26.10 | 1.9M |
| 2025-06-06 | 25.17 | $24.96 | 1.1M |
| 2025-06-05 | 25.17 | $24.67 | 1.3M |
| 2025-06-04 | 25.22 | $24.67 | 922200 |
| 2025-06-03 | 25.27 | $24.80 | 1.2M |
| 2025-06-02 | 25.31 | $24.25 | 1.2M |
| 2025-05-30 | 25.46 | $24.65 | 1.9M |
| 2025-05-29 | 25.55 | $25.37 | 1.3M |
| 2025-05-28 | 25.49 | $25.61 | 991200 |
| 2025-05-27 | 25.38 | $26.20 | 1.2M |
| 2025-05-23 | 25.11 | $24.55 | 874590 |
| 2025-05-22 | 25.14 | $25.07 | 1.2M |
| 2025-05-21 | 25.07 | $24.69 | 1.4M |
| 2025-05-20 | 25.06 | $26.49 | 1.2M |
| 2025-05-19 | 24.67 | $25.77 | 1.5M |
| 2025-05-16 | 24.36 | $26.18 | 1.8M |
| 2025-05-15 | 23.91 | $26.54 | 3.1M |
| 2025-05-14 | 23.31 | $26.17 | 2.4M |
| 2025-05-13 | 22.69 | $26.75 | 3.0M |
| 2025-05-12 | 21.85 | $26.41 | 3.8M |
| 2025-05-09 | 20.95 | $22.98 | 2.1M |
| 2025-05-08 | 20.63 | $23.85 | 2.8M |
| 2025-05-07 | 20.09 | $23.42 | 3.4M |
| 2025-05-06 | 19.56 | $20.13 | 2.6M |
| 2025-05-05 | 19.64 | $20.68 | 1.9M |
| 2025-05-02 | 19.64 | $21.09 | 1.4M |
| 2025-05-01 | 19.55 | $20.89 | 1.4M |
| 2025-04-30 | 19.51 | $21.00 | 1.3M |
| 2025-04-29 | 19.45 | $20.97 | 946000 |
| 2025-04-28 | 19.40 | $20.92 | 977300 |
| 2025-04-25 | 19.37 | $20.80 | 793100 |
| 2025-04-24 | 19.38 | $21.16 | 1.5M |
| 2025-04-23 | 19.32 | $20.47 | 2.7M |
| 2025-04-22 | 19.42 | $20.51 | 3.1M |
| 2025-04-21 | 19.55 | $19.99 | 3.0M |
| 2025-04-17 | 19.82 | $19.90 | 1.5M |
| 2025-04-16 | 20.17 | $19.54 | 1.2M |
| 2025-04-15 | 20.67 | $20.25 | 1.7M |
| 2025-04-14 | 21.12 | $21.01 | 1.9M |
| 2025-04-11 | 21.51 | $20.80 | 1.9M |
| 2025-04-10 | 22.01 | $21.18 | 2.4M |
| 2025-04-09 | 22.54 | $22.14 | 5.2M |
| 2025-04-08 | 22.97 | $20.04 | 3.5M |
| 2025-04-07 | 23.92 | $22.26 | 2.3M |
| 2025-04-04 | 24.57 | $24.10 | 3.5M |
| 2025-04-03 | 24.96 | $23.65 | 4.1M |
| 2025-04-02 | 25.51 | $28.28 | 1.7M |
| 2025-04-01 | 25.19 | $27.42 | 2.0M |
| 2025-03-31 | 25.02 | $26.64 | 2.1M |
| 2025-03-28 | 25.00 | $26.65 | 1.7M |
| 2025-03-27 | 25.00 | $27.10 | 1.4M |
| 2025-03-26 | 24.91 | $27.37 | 1.5M |
| 2025-03-25 | 24.77 | $27.26 | 1.5M |
| 2025-03-24 | 24.66 | $27.43 | 2.0M |
| 2025-03-21 | 24.51 | $25.03 | 4.4M |
| 2025-03-20 | 24.87 | $26.00 | 2.0M |
| 2025-03-19 | 25.10 | $25.52 | 1.9M |
| 2025-03-18 | 25.49 | $25.31 | 1.6M |
| 2025-03-17 | 26.02 | $25.76 | 2.2M |
| 2025-03-14 | 26.56 | $25.30 | 2.5M |
| 2025-03-13 | 27.32 | $25.68 | 2.3M |
| 2025-03-12 | 28.13 | $25.86 | 1.6M |
| 2025-03-11 | 29.06 | $26.66 | 1.5M |
| 2025-03-10 | 29.99 | $28.00 | 1.5M |
| 2025-03-07 | 30.81 | $28.89 | 1.2M |
| 2025-03-06 | 31.60 | $29.43 | 1.4M |
| 2025-03-05 | 32.41 | $29.01 | 1.3M |
| 2025-03-04 | 33.46 | $29.45 | 2.4M |
| 2025-03-03 | 34.60 | $30.45 | 1.6M |
| 2025-02-28 | 35.72 | $32.79 | 1.6M |
| 2025-02-27 | 36.54 | $33.22 | 2.3M |
| 2025-02-26 | 37.41 | $34.84 | 2.6M |
| 2025-02-25 | 38.09 | $37.89 | 1.4M |
| 2025-02-24 | 38.24 | $38.53 | 1.1M |
| 2025-02-21 | 38.29 | $38.23 | 721627 |
| 2025-02-20 | 38.41 | $38.70 | 489147 |
| 2025-02-19 | 38.45 | $39.30 | 518900 |
| 2025-02-18 | 38.39 | $39.70 | 898912 |
| 2025-02-14 | 38.23 | $39.63 | 750031 |
| 2025-02-13 | 38.07 | $39.67 | 1.0M |
| 2025-02-12 | 37.88 | $37.63 | 643600 |
| 2025-02-11 | 38.10 | $38.24 | 721600 |
| 2025-02-10 | 38.24 | $37.73 | 1.0M |
| 2025-02-07 | 38.51 | $37.19 | 945400 |
| 2025-02-06 | 38.95 | $37.60 | 658200 |
| 2025-02-05 | 39.38 | $37.60 | 671739 |
| 2025-02-04 | 39.89 | $37.29 | 1.4M |
| 2025-02-03 | 40.55 | $38.32 | 1.2M |
| 2025-01-31 | 41.10 | $41.05 | 726213 |
| 2025-01-30 | 41.17 | $41.87 | 459700 |
| 2025-01-29 | 41.08 | $41.32 | 396823 |
| 2025-01-28 | 41.10 | $41.51 | 487600 |
| 2025-01-27 | 41.08 | $41.23 | 939500 |
| 2025-01-24 | 41.12 | $41.50 | 558900 |
| 2025-01-23 | 41.11 | $41.98 | 574726 |
| 2025-01-22 | 41.01 | $41.75 | 521936 |
| 2025-01-21 | 40.94 | $42.12 | 676240 |
| 2025-01-17 | 40.79 | $41.12 | 617030 |
| 2025-01-16 | 40.83 | $40.80 | 628300 |
| 2025-01-15 | 40.94 | $41.19 | 589000 |
| 2025-01-14 | 41.01 | $40.84 | 611638 |
| 2025-01-13 | 41.16 | $40.26 | 593419 |
| 2025-01-10 | 41.46 | $40.92 | 827000 |
| 2025-01-08 | 41.68 | $41.19 | 473500 |
| 2025-01-07 | 41.88 | $41.56 | 488727 |
| 2025-01-06 | 42.04 | $42.15 | 530223 |
| 2025-01-03 | 42.10 | $41.91 | 757948 |
| 2025-01-02 | 42.23 | $41.96 | 655607 |
| 2024-12-31 | 42.38 | $42.52 | 601600 |
| 2024-12-30 | 42.43 | $42.23 | 504329 |
| 2024-12-27 | 42.56 | $42.33 | 400610 |
| 2024-12-26 | 42.69 | $42.53 | 332425 |
| 2024-12-24 | 42.81 | $42.29 | 268400 |
| 2024-12-23 | 43.00 | $42.47 | 502317 |
| 2024-12-20 | 43.19 | $42.83 | 3.7M |
| 2024-12-19 | 43.33 | $42.74 | 845932 |
| 2024-12-18 | 43.52 | $42.59 | 704700 |
| 2024-12-17 | 43.77 | $43.26 | 625400 |
| 2024-12-16 | 43.93 | $43.82 | 743701 |
| 2024-12-13 | 44.00 | $43.67 | 513202 |
| 2024-12-12 | 44.11 | $43.73 | 470700 |
| 2024-12-11 | 44.22 | $44.01 | 728601 |
| 2024-12-10 | 44.30 | $43.52 | 783400 |
| 2024-12-09 | 44.49 | $43.84 | 697400 |
| 2024-12-06 | 44.65 | $44.74 | 659441 |
| 2024-12-05 | 44.65 | $44.47 | 581906 |
| 2024-12-04 | 44.71 | $45.81 | 799400 |
| 2024-12-03 | 44.49 | $46.01 | 666213 |
| 2024-12-02 | 44.19 | $46.18 | 954900 |
| 2024-11-29 | 43.82 | $45.58 | 513040 |
| 2024-11-27 | 43.51 | $44.84 | 560600 |
| 2024-11-26 | 43.31 | $44.16 | 628200 |
| 2024-11-25 | 43.23 | $45.41 | 1.0M |
| 2024-11-22 | 42.89 | $43.40 | 648401 |
| 2024-11-21 | 42.91 | $42.82 | 535315 |
| 2024-11-20 | 43.07 | $41.59 | 775000 |
| 2024-11-19 | 43.51 | $42.53 | 621139 |
| 2024-11-18 | 43.84 | $42.79 | 806206 |
| 2024-11-15 | 44.17 | $43.23 | 750500 |
| 2024-11-14 | 44.47 | $43.95 | 719600 |
| 2024-11-13 | 44.67 | $44.27 | 917734 |
| 2024-11-12 | 44.84 | $44.97 | 751600 |
| 2024-11-11 | 44.89 | $44.83 | 895900 |
| 2024-11-08 | 44.98 | $44.63 | 1.3M |
| 2024-11-07 | 45.13 | $45.60 | 1.6M |
| 2024-11-06 | 45.10 | $44.23 | 1.8M |
| 2024-11-05 | 45.37 | $45.41 | 460304 |
| 2024-11-04 | 45.43 | $44.89 | 654236 |
| 2024-11-01 | 45.61 | $44.75 | 830042 |
| 2024-10-31 | 45.86 | $44.97 | 588700 |
| 2024-10-30 | 46.10 | $45.09 | 482540 |
| 2024-10-29 | 46.36 | $45.12 | 608802 |
| 2024-10-28 | 46.66 | $45.89 | 541844 |
| 2024-10-25 | 46.84 | $45.30 | 539500 |
| 2024-10-24 | 47.17 | $45.43 | 463149 |
| 2024-10-23 | 47.54 | $45.25 | 479700 |
| 2024-10-22 | 47.99 | $45.63 | 1.0M |
| 2024-10-21 | 48.44 | $46.93 | 890600 |
| 2024-10-18 | 48.68 | $48.56 | 669848 |
| 2024-10-17 | 48.62 | $48.61 | 460329 |
| 2024-10-16 | 48.52 | $48.83 | 435040 |
| 2024-10-15 | 48.37 | $48.17 | 743500 |
| 2024-10-14 | 48.32 | $47.74 | 657600 |
| 2024-10-11 | 48.34 | $47.88 | 357124 |
| 2024-10-10 | 48.34 | $47.04 | 423100 |
| 2024-10-09 | 48.51 | $46.97 | 532039 |
| 2024-10-08 | 48.72 | $47.08 | 677200 |
| 2024-10-07 | 48.93 | $47.12 | 714100 |
| 2024-10-04 | 49.15 | $49.35 | 527515 |
| 2024-10-03 | 48.94 | $47.98 | 684307 |
| 2024-10-02 | 48.97 | $49.09 | 433300 |
| 2024-10-01 | 48.76 | $49.70 | 818800 |
| 2024-09-30 | 48.38 | $48.99 | 570800 |
| 2024-09-27 | 48.08 | $48.69 | 524625 |
| 2024-09-26 | 47.78 | $48.38 | 676000 |
| 2024-09-25 | 47.50 | $47.81 | 720408 |
| 2024-09-24 | 47.29 | $49.01 | 611421 |
| 2024-09-23 | 46.78 | $48.11 | 557306 |
| 2024-09-20 | 46.37 | $47.47 | 1.4M |
| 2024-09-19 | 46.02 | $47.89 | 1.0M |
| 2024-09-18 | 45.53 | $47.46 | 830733 |
| 2024-09-17 | 45.04 | $47.10 | 867200 |
| 2024-09-16 | 44.55 | $45.76 | 642830 |
| 2024-09-13 | 44.26 | $45.61 | 564249 |
| 2024-09-12 | 43.95 | $44.11 | 492611 |
| 2024-09-11 | 43.91 | $43.55 | 510500 |
| 2024-09-10 | 43.98 | $43.31 | 329309 |
| 2024-09-09 | 44.11 | $43.51 | 552509 |
| 2024-09-06 | 44.21 | $43.11 | 513915 |
| 2024-09-05 | 44.42 | $43.84 | 651300 |
| 2024-09-04 | 44.51 | $43.97 | 455710 |
| 2024-09-03 | 44.58 | $44.52 | 608522 |
| 2024-08-30 | 44.54 | $45.10 | 557922 |
| 2024-08-29 | 44.38 | $44.54 | 453500 |
| 2024-08-28 | 44.30 | $44.13 | 414700 |
| 2024-08-27 | 44.30 | $44.46 | 371613 |
| 2024-08-26 | 44.22 | $45.16 | 436900 |
| 2024-08-23 | 43.98 | $45.16 | 407102 |
| 2024-08-22 | 43.70 | $43.97 | 394915 |
| 2024-08-21 | 43.62 | $44.59 | 385200 |
| 2024-08-20 | 43.41 | $43.47 | 402117 |
| 2024-08-19 | 43.39 | $44.20 | 490441 |
| 2024-08-16 | 43.21 | $44.17 | 452800 |
| 2024-08-15 | 43.02 | $43.93 | 505500 |
| 2024-08-14 | 42.84 | $42.55 | 462120 |
| 2024-08-13 | 42.93 | $43.28 | 532428 |
| 2024-08-12 | 42.88 | $42.36 | 448521 |
| 2024-08-09 | 43.02 | $43.08 | 524416 |
| 2024-08-08 | 43.02 | $43.02 | 674722 |
| 2024-08-07 | 43.05 | $42.18 | 590827 |
| 2024-08-06 | 43.25 | $42.63 | 921135 |
| 2024-08-05 | 43.39 | $41.59 | 889000 |
| 2024-08-02 | 43.78 | $41.61 | 766900 |
| 2024-08-01 | 44.22 | $43.51 | 1.0M |
| 2024-07-31 | 44.33 | $45.34 | 1.3M |
| 2024-07-30 | 44.07 | $44.46 | 928401 |
| 2024-07-29 | 43.96 | $44.19 | 724800 |
| 2024-07-26 | 43.88 | $44.02 | 633349 |
| 2024-07-25 | 43.82 | $42.67 | 1.0M |
| 2024-07-24 | 44.03 | $43.14 | 945944 |
| 2024-07-23 | 44.18 | $44.91 | 702600 |
| 2024-07-22 | 43.98 | $44.24 | 673100 |
| 2024-07-19 | 43.88 | $43.80 | 735220 |
| 2024-07-18 | 43.86 | $43.71 | 705100 |
| 2024-07-17 | 43.85 | $44.25 | 904000 |
| 2024-07-16 | 43.73 | $45.01 | 871033 |
| 2024-07-15 | 43.42 | $43.99 | 793400 |
| 2024-07-12 | 43.28 | $44.54 | 733902 |
| 2024-07-11 | 43.00 | $44.29 | 947942 |
| 2024-07-10 | 42.72 | $42.78 | 477900 |
| 2024-07-09 | 42.73 | $42.67 | 498747 |
| 2024-07-08 | 42.75 | $43.27 | 664341 |
| 2024-07-05 | 42.65 | $41.96 | 501626 |
| 2024-07-03 | 42.82 | $41.99 | 232100 |
| 2024-07-02 | 43.00 | $42.03 | 823700 |
| 2024-07-01 | 43.21 | $41.58 | 687300 |
| 2024-06-28 | 43.54 | $42.30 | 1.7M |
| 2024-06-27 | 43.77 | $42.34 | 528117 |
| 2024-06-26 | 44.03 | $43.04 | 473016 |
| 2024-06-25 | 44.19 | $43.53 | 660300 |
| 2024-06-24 | 44.26 | $44.41 | 456319 |
| 2024-06-21 | 44.15 | $43.57 | 1.9M |
| 2024-06-20 | 44.20 | $43.77 | 528500 |
| 2024-06-18 | 44.20 | $43.86 | 466610 |
| 2024-06-17 | 44.19 | $43.68 | 501500 |
| 2024-06-14 | 44.21 | $43.71 | 754524 |
| 2024-06-13 | 44.22 | $42.96 | 744200 |
| 2024-06-12 | 44.39 | $43.53 | 597240 |
| 2024-06-11 | 44.46 | $43.67 | 572613 |
| 2024-06-10 | 44.50 | $44.05 | 468500 |
| 2024-06-07 | 44.46 | $44.53 | 572515 |
| 2024-06-06 | 44.31 | $45.31 | 520600 |
| 2024-06-05 | 43.96 | $44.34 | 368040 |
| 2024-06-04 | 43.76 | $44.10 | 774924 |
| 2024-06-03 | 43.56 | $44.70 | 738520 |
| 2024-05-31 | 43.21 | $44.45 | 644300 |
| 2024-05-30 | 42.84 | $44.06 | 530100 |
| 2024-05-29 | 42.49 | $43.11 | 557619 |
| 2024-05-28 | 42.29 | $43.50 | 524000 |
| 2024-05-24 | 41.96 | $42.84 | 514342 |
| 2024-05-23 | 41.72 | $41.45 | 461422 |
| 2024-05-22 | 41.73 | $41.30 | 482531 |
| 2024-05-21 | 41.77 | $42.11 | 475300 |
| 2024-05-20 | 41.64 | $41.84 | 348500 |
| 2024-05-17 | 41.55 | $41.66 | 400500 |
| 2024-05-16 | 41.48 | $41.77 | 404012 |
| 2024-05-15 | 41.37 | $42.49 | 513800 |
| 2024-05-14 | 41.09 | $42.45 | 569300 |
| 2024-05-13 | 40.77 | $41.96 | 603823 |
| 2024-05-10 | 40.50 | $41.37 | 407515 |
| 2024-05-09 | 40.31 | $41.62 | 493423 |
| 2024-05-08 | 40.04 | $40.76 | 383500 |
| 2024-05-07 | 39.91 | $40.61 | 491216 |
| 2024-05-06 | 39.80 | $40.49 | 564035 |
| 2024-05-03 | 39.68 | $39.59 | 671900 |
| 2024-05-02 | 39.75 | $40.11 | 908600 |
| 2024-05-01 | 39.71 | $39.42 | 1.4M |
| 2024-04-30 | 39.82 | $40.41 | 1.1M |
| 2024-04-29 | 39.74 | $40.99 | 797625 |
| 2024-04-26 | 39.53 | $40.48 | 585700 |
| 2024-04-25 | 39.39 | $39.72 | 784016 |
| 2024-04-24 | 39.40 | $40.46 | 426407 |
| 2024-04-23 | 39.25 | $40.44 | 512000 |
| 2024-04-22 | 39.09 | $39.71 | 446235 |
| 2024-04-19 | 39.06 | $39.12 | 657607 |
| 2024-04-18 | 39.16 | $38.55 | 666300 |
| 2024-04-17 | 39.40 | $38.81 | 450001 |
| 2024-04-16 | 39.63 | $39.05 | 423034 |
| 2024-04-15 | 39.85 | $39.11 | 559200 |
| 2024-04-12 | 40.09 | $39.09 | 553000 |
| 2024-04-11 | 40.38 | $39.22 | 869900 |
| 2024-04-10 | 40.70 | $39.63 | 748148 |
| 2024-04-09 | 40.98 | $40.77 | 618200 |
| 2024-04-08 | 41.07 | $40.76 | 625300 |
| 2024-04-05 | 41.18 | $40.96 | 497126 |
| 2024-04-04 | 41.27 | $40.90 | 518800 |
| 2024-04-03 | 41.39 | $41.15 | 487146 |
| 2024-04-02 | 41.47 | $41.53 | 822631 |
| 2024-04-01 | 41.49 | $42.42 | 828500 |
| 2024-03-28 | 41.33 | $42.28 | 946800 |
| 2024-03-27 | 41.17 | $41.87 | 697300 |
| 2024-03-26 | 41.07 | $40.54 | 818144 |
| 2024-03-25 | 41.25 | $40.81 | 696829 |
| 2024-03-22 | 41.39 | $41.14 | 924404 |
| 2024-03-21 | 41.50 | $41.78 | 799200 |
| 2024-03-20 | 41.48 | $40.73 | 913330 |
| 2024-03-19 | 41.69 | $41.08 | 841300 |
| 2024-03-18 | 41.86 | $40.86 | 1.1M |
| 2024-03-15 | 42.11 | $41.63 | 7.2M |
| 2024-03-14 | 42.23 | $41.62 | 1.0M |
| 2024-03-13 | 42.38 | $42.21 | 851802 |
| 2024-03-12 | 42.43 | $41.73 | 832500 |
| 2024-03-11 | 42.59 | $41.31 | 787923 |
| 2024-03-08 | 42.86 | $41.99 | 883900 |
| 2024-03-07 | 43.03 | $42.33 | 855620 |
| 2024-03-06 | 43.15 | $42.02 | 922300 |
| 2024-03-05 | 43.36 | $43.00 | 954102 |
| 2024-03-04 | 43.40 | $42.78 | 865400 |
| 2024-03-01 | 43.48 | $42.71 | 851544 |
| 2024-02-29 | 43.59 | $42.82 | 1.1M |
| 2024-02-28 | 43.69 | $43.27 | 1.3M |
| 2024-02-27 | 43.71 | $43.63 | 1.6M |
| 2024-02-26 | 43.65 | $43.68 | 1.1M |
| 2024-02-23 | 43.57 | $44.40 | 1.4M |
| 2024-02-22 | 43.32 | $43.68 | 637000 |
| 2024-02-21 | 43.18 | $43.62 | 633103 |
| 2024-02-20 | 43.02 | $43.57 | 586300 |
| 2024-02-16 | 42.85 | $43.86 | 678400 |
| 2024-02-15 | 42.59 | $43.75 | 616123 |
| 2024-02-14 | 42.31 | $42.68 | 838000 |
| 2024-02-13 | 42.20 | $41.99 | 721500 |
| 2024-02-12 | 42.22 | $43.16 | 591200 |
| 2024-02-09 | 42.00 | $41.75 | 540926 |
| 2024-02-08 | 42.04 | $40.96 | 648543 |
| 2024-02-07 | 42.25 | $40.23 | 892200 |
| 2024-02-06 | 42.64 | $41.83 | 539004 |
| 2024-02-05 | 42.76 | $41.79 | 471400 |
| 2024-02-02 | 42.91 | $42.39 | 540800 |
| 2024-02-01 | 42.94 | $42.86 | 943600 |
| 2024-01-31 | 42.88 | $41.88 | 624500 |
| 2024-01-30 | 43.02 | $43.24 | 535200 |
| 2024-01-29 | 42.88 | $43.49 | 474830 |
| 2024-01-26 | 42.67 | $42.87 | 502900 |
| 2024-01-25 | 42.54 | $42.68 | 447109 |
| 2024-01-24 | 42.44 | $42.02 | 368442 |
| 2024-01-23 | 42.45 | $42.20 | 589200 |
| 2024-01-22 | 42.42 | $42.45 | 920600 |
| 2024-01-19 | 42.33 | $41.50 | 917300 |
| 2024-01-18 | 42.42 | $42.00 | 424312 |
| 2024-01-17 | 42.42 | $41.58 | 355300 |
| 2024-01-16 | 42.50 | $42.04 | 383500 |
| 2024-01-12 | 42.49 | $41.96 | 399800 |
| 2024-01-11 | 42.49 | $42.01 | 620723 |
| 2024-01-10 | 42.47 | $41.74 | 799301 |
| 2024-01-09 | 42.50 | $41.54 | 670308 |
| 2024-01-08 | 42.57 | $41.31 | 612500 |
| 2024-01-05 | 42.70 | $40.94 | 561800 |
| 2024-01-04 | 42.91 | $40.52 | 601100 |
| 2024-01-03 | 43.24 | $40.89 | 465222 |
| 2024-01-02 | 43.53 | $42.30 | 471800 |
| 2023-12-29 | 43.57 | $42.00 | 437722 |
| 2023-12-28 | 43.66 | $42.75 | 398429 |
| 2023-12-27 | 43.59 | $43.42 | 296202 |
| 2023-12-26 | 43.36 | $43.44 | 286400 |
| 2023-12-22 | 43.07 | $43.13 | 330800 |
| 2023-12-21 | 42.79 | $43.32 | 311008 |
| 2023-12-20 | 42.41 | $42.68 | 524500 |
| 2023-12-19 | 42.09 | $43.22 | 594300 |
| 2023-12-18 | 41.59 | $42.43 | 537534 |
| 2023-12-15 | 41.17 | $42.22 | 3.6M |
| 2023-12-14 | 40.71 | $42.27 | 1.2M |
| 2023-12-13 | 40.15 | $40.91 | 722300 |
| 2023-12-12 | 39.78 | $40.03 | 766200 |
| 2023-12-11 | 39.53 | $40.06 | 429100 |
| 2023-12-08 | 39.22 | $39.26 | 388720 |
| 2023-12-07 | 39.02 | $38.86 | 478000 |
| 2023-12-06 | 38.87 | $38.46 | 563237 |
| 2023-12-05 | 38.76 | $38.83 | 529300 |
| 2023-12-04 | 38.55 | $39.75 | 559334 |
| 2023-12-01 | 38.10 | $38.86 | 554100 |
| 2023-11-30 | 37.75 | $37.92 | 634300 |
| 2023-11-29 | 37.54 | $37.88 | 682411 |
| 2023-11-28 | 37.30 | $37.78 | 370900 |
| 2023-11-27 | 37.03 | $37.84 | 485000 |
| 2023-11-24 | 36.70 | $37.38 | 188800 |
| 2023-11-22 | 36.40 | $37.16 | 362800 |
| 2023-11-21 | 36.09 | $37.18 | 584641 |
| 2023-11-20 | 35.72 | $36.88 | 361000 |
| 2023-11-17 | 35.35 | $36.54 | 502900 |
| 2023-11-16 | 34.98 | $35.96 | 409700 |
| 2023-11-15 | 34.68 | $36.66 | 692900 |
| 2023-11-14 | 34.17 | $35.81 | 664024 |
| 2023-11-13 | 33.75 | $33.99 | 891725 |
| 2023-11-10 | 33.65 | $33.30 | 608349 |
| 2023-11-09 | 33.68 | $33.46 | 545500 |
| 2023-11-08 | 33.68 | $33.93 | 968100 |
| 2023-11-07 | 33.57 | $33.98 | 930326 |
| 2023-11-06 | 33.43 | $34.35 | 632200 |
| 2023-11-03 | 33.19 | $34.70 | 651300 |
| 2023-11-02 | 32.84 | $33.78 | 783705 |
| 2023-11-01 | 32.62 | $32.30 | 733134 |
| 2023-10-31 | 32.67 | $32.79 | 480501 |
| 2023-10-30 | 32.64 | $32.36 | 482215 |
| 2023-10-27 | 32.69 | $31.73 | 452100 |
| 2023-10-26 | 32.87 | $32.29 | 395600 |
| 2023-10-25 | 32.97 | $33.10 | 429200 |
| 2023-10-24 | 32.91 | $33.78 | 512000 |
| 2023-10-23 | 32.70 | $33.02 | 575616 |
| 2023-10-20 | 32.61 | $33.23 | 639933 |
| 2023-10-19 | 32.46 | $33.39 | 610838 |
| 2023-10-18 | 32.26 | $33.39 | 549800 |
| 2023-10-17 | 32.02 | $33.54 | 647600 |
| 2023-10-16 | 31.71 | $32.34 | 521329 |
| 2023-10-13 | 31.61 | $31.96 | 591000 |
| 2023-10-12 | 31.57 | $31.84 | 462567 |
| 2023-10-11 | 31.56 | $32.76 | 550812 |
| 2023-10-10 | 31.35 | $32.38 | 544540 |
| 2023-10-09 | 31.19 | $32.16 | 522600 |
| 2023-10-06 | 31.05 | $31.38 | 458959 |
| 2023-10-05 | 31.06 | $31.41 | 523610 |
| 2023-10-04 | 31.07 | $31.44 | 357730 |
| 2023-10-03 | 31.08 | $31.36 | 354638 |
| 2023-10-02 | 31.11 | $31.79 | 427600 |
| 2023-09-29 | 31.06 | $31.77 | 513100 |
| 2023-09-28 | 31.02 | $31.44 | 577933 |
| 2023-09-27 | 31.04 | $30.85 | 495400 |
| 2023-09-26 | 31.19 | $30.84 | 567443 |
| 2023-09-25 | 31.37 | $31.09 | 449007 |
| 2023-09-22 | 31.54 | $30.86 | 402400 |
| 2023-09-21 | 31.79 | $30.89 | 469456 |
| 2023-09-20 | 32.08 | $31.39 | 507100 |
| 2023-09-19 | 32.31 | $31.84 | 656700 |
| 2023-09-18 | 32.49 | $31.42 | 487414 |
| 2023-09-15 | 32.78 | $31.80 | 1.5M |
| 2023-09-14 | 33.05 | $31.96 | 523223 |
| 2023-09-13 | 33.34 | $31.59 | 954438 |
| 2023-09-12 | 33.74 | $32.05 | 939500 |
| 2023-09-11 | 34.12 | $33.49 | 527800 |
| 2023-09-08 | 34.26 | $33.80 | 644904 |
| 2023-09-07 | 34.35 | $33.93 | 607800 |
| 2023-09-06 | 34.42 | $33.87 | 828700 |
| 2023-09-05 | 34.53 | $33.85 | 926241 |
| 2023-09-01 | 34.65 | $35.09 | 492700 |
| 2023-08-31 | 34.52 | $34.50 | 569100 |
| 2023-08-30 | 34.51 | $34.70 | 501612 |
| 2023-08-29 | 34.44 | $34.65 | 426400 |
| 2023-08-28 | 34.38 | $34.05 | 573043 |
| 2023-08-25 | 34.42 | $33.61 | 665700 |
| 2023-08-24 | 34.57 | $33.53 | 838212 |
| 2023-08-23 | 34.76 | $34.16 | 542814 |
| 2023-08-22 | 34.84 | $33.99 | 908620 |
| 2023-08-21 | 34.97 | $34.30 | 732700 |
| 2023-08-18 | 35.05 | $34.72 | 693000 |
| 2023-08-17 | 35.06 | $34.06 | 552600 |
| 2023-08-16 | 35.19 | $34.60 | 959125 |
| 2023-08-15 | 35.24 | $35.24 | 693100 |
| 2023-08-14 | 35.15 | $34.88 | 802498 |
| 2023-08-11 | 35.12 | $34.98 | 640701 |
| 2023-08-10 | 35.05 | $35.01 | 593048 |
| 2023-08-09 | 34.97 | $35.17 | 563736 |
| 2023-08-08 | 34.83 | $35.42 | 664814 |
| 2023-08-07 | 34.62 | $35.34 | 949733 |
| 2023-08-04 | 34.38 | $36.18 | 831400 |
| 2023-08-03 | 33.92 | $36.20 | 1.2M |
| 2023-08-02 | 33.39 | $34.16 | 1.5M |
| 2023-08-01 | 33.19 | $33.03 | 688400 |
| 2023-07-31 | 33.21 | $33.38 | 646300 |
| 2023-07-28 | 33.14 | $33.77 | 741407 |
| 2023-07-27 | 32.99 | $33.31 | 728500 |
| 2023-07-26 | 32.91 | $33.44 | 609000 |
| 2023-07-25 | 32.78 | $33.47 | 824100 |
| 2023-07-24 | 32.63 | $33.25 | 650245 |
| 2023-07-21 | 32.50 | $32.43 | 708316 |
| 2023-07-20 | 32.52 | $32.16 | 650400 |
| 2023-07-19 | 32.61 | $32.54 | 647000 |
| 2023-07-18 | 32.62 | $32.66 | 481900 |
| 2023-07-17 | 32.62 | $32.52 | 550600 |
| 2023-07-14 | 32.64 | $32.67 | 659912 |
| 2023-07-13 | 32.64 | $33.24 | 587821 |
| 2023-07-12 | 32.51 | $33.42 | 890000 |
| 2023-07-11 | 32.33 | $32.83 | 619300 |
| 2023-07-10 | 32.24 | $32.24 | 614900 |
| 2023-07-07 | 32.27 | $31.81 | 827027 |
| 2023-07-06 | 32.39 | $32.06 | 641600 |
| 2023-07-05 | 32.48 | $32.10 | 872800 |
| 2023-07-03 | 32.57 | $32.89 | 345300 |
| 2023-06-30 | 32.52 | $32.69 | 674986 |
| 2023-06-29 | 32.50 | $32.52 | 866600 |
| 2023-06-28 | 32.51 | $32.71 | 1.3M |
| 2023-06-27 | 32.48 | $32.11 | 813210 |
| 2023-06-26 | 32.58 | $31.02 | 1.0M |
| 2023-06-23 | 32.93 | $30.87 | 2.0M |
| 2023-06-22 | 33.36 | $32.18 | 1.1M |
| 2023-06-21 | 33.58 | $33.58 | 612300 |
| 2023-06-20 | 33.54 | $33.98 | 829100 |
| 2023-06-16 | 33.41 | $34.12 | 2.2M |
| 2023-06-15 | 33.23 | $34.47 | 929100 |
| 2023-06-14 | 32.95 | $34.22 | 927800 |
| 2023-06-13 | 32.67 | $34.10 | 1.1M |
| 2023-06-12 | 32.37 | $33.43 | 1.2M |
| 2023-06-09 | 32.16 | $33.32 | 796800 |
| 2023-06-08 | 31.95 | $33.31 | 875800 |
| 2023-06-07 | 31.70 | $33.70 | 1.5M |
| 2023-06-06 | 31.34 | $32.72 | 929300 |
| 2023-06-05 | 31.13 | $31.93 | 917600 |
| 2023-06-02 | 31.06 | $32.65 | 1.0M |
| 2023-06-01 | 30.83 | $30.64 | 780913 |
| 2023-05-31 | 30.99 | $31.21 | 864227 |
| 2023-05-30 | 31.06 | $31.60 | 853930 |
| 2023-05-26 | 31.07 | $31.00 | 677047 |
| 2023-05-25 | 31.22 | $30.69 | 813940 |
| 2023-05-24 | 31.45 | $30.63 | 951344 |
| 2023-05-23 | 31.75 | $31.56 | 887021 |
| 2023-05-22 | 31.90 | $31.15 | 815500 |
| 2023-05-19 | 32.17 | $30.98 | 951844 |
| 2023-05-18 | 32.52 | $32.65 | 716534 |
| 2023-05-17 | 32.59 | $32.72 | 732000 |
| 2023-05-16 | 32.65 | $32.19 | 841334 |
| 2023-05-15 | 32.84 | $32.69 | 786549 |
| 2023-05-12 | 32.95 | $32.80 | 680739 |
| 2023-05-11 | 33.07 | $32.85 | 716464 |
| 2023-05-10 | 33.20 | $33.00 | 925113 |
| 2023-05-09 | 33.32 | $33.47 | 1.6M |
| 2023-05-08 | 33.37 | $32.76 | 1.2M |
| 2023-05-05 | 33.58 | $32.77 | 944400 |
| 2023-05-04 | 33.83 | $32.03 | 911000 |
| 2023-05-03 | 34.27 | $32.89 | 930900 |
| 2023-05-02 | 34.60 | $33.41 | 1.1M |
| 2023-05-01 | 34.88 | $34.28 | 1.1M |
| 2023-04-28 | 35.03 | $35.04 | 1.2M |
| 2023-04-27 | 35.03 | $35.20 | 1.2M |
| 2023-04-26 | 35.01 | $34.20 | 825400 |
| 2023-04-25 | 35.19 | $34.61 | 1.1M |
| 2023-04-24 | 35.32 | $35.65 | 945409 |
| 2023-04-21 | 35.24 | $35.00 | 870900 |
| 2023-04-20 | 35.29 | $35.14 | 759129 |
| 2023-04-19 | 35.32 | $35.15 | 766800 |
| 2023-04-18 | 35.35 | $35.52 | 755837 |
| 2023-04-17 | 35.31 | $35.81 | 800300 |
| 2023-04-14 | 35.20 | $36.22 | 821100 |
| 2023-04-13 | 34.99 | $35.10 | 839122 |
| 2023-04-12 | 34.98 | $34.10 | 897516 |
| 2023-04-11 | 35.18 | $34.43 | 785000 |
| 2023-04-10 | 35.34 | $34.42 | 1.1M |
| 2023-04-06 | 35.53 | $34.64 | 928228 |
| 2023-04-05 | 35.70 | $35.09 | 660100 |
| 2023-04-04 | 35.81 | $35.98 | 690659 |
| 2023-04-03 | 35.74 | $36.56 | 748314 |
| 2023-03-31 | 35.53 | $36.00 | 592810 |
| 2023-03-30 | 35.42 | $35.48 | 558000 |
| 2023-03-29 | 35.39 | $35.90 | 628800 |
| 2023-03-28 | 35.26 | $35.51 | 508207 |
| 2023-03-27 | 35.20 | $35.13 | 441300 |
| 2023-03-24 | 35.21 | $34.94 | 564839 |
| 2023-03-23 | 35.26 | $34.79 | 607200 |
| 2023-03-22 | 35.35 | $34.95 | 628200 |
| 2023-03-21 | 35.42 | $35.68 | 590100 |
| 2023-03-20 | 35.35 | $35.43 | 970900 |
| 2023-03-17 | 35.32 | $35.38 | 2.8M |
| 2023-03-16 | 35.29 | $35.09 | 1.1M |
| 2023-03-15 | 35.31 | $34.69 | 922745 |
| 2023-03-14 | 35.43 | $35.28 | 747925 |
| 2023-03-13 | 35.43 | $34.54 | 1.0M |
| 2023-03-10 | 35.60 | $34.46 | 1.0M |
| 2023-03-09 | 35.80 | $34.80 | 825000 |
| 2023-03-08 | 35.96 | $35.54 | 885861 |
| 2023-03-07 | 35.99 | $35.52 | 843908 |
| 2023-03-06 | 36.02 | $35.38 | 904100 |
| 2023-03-03 | 36.09 | $36.83 | 762352 |
| 2023-03-02 | 35.86 | $36.27 | 795663 |
| 2023-03-01 | 35.70 | $36.30 | 1.0M |
| 2023-02-28 | 35.52 | $36.30 | 1.5M |
| 2023-02-27 | 35.29 | $35.61 | 1.2M |
| 2023-02-24 | 35.18 | $35.70 | 1.4M |
| 2023-02-23 | 35.02 | $35.69 | 1.9M |
| 2023-02-22 | 34.84 | $33.56 | 1.9M |
| 2023-02-21 | 35.08 | $33.69 | 916218 |
| 2023-02-17 | 35.33 | $34.97 | 557346 |
| 2023-02-16 | 35.34 | $34.83 | 732645 |
| 2023-02-15 | 35.39 | $35.33 | 620808 |
| 2023-02-14 | 35.33 | $35.32 | 917700 |
| 2023-02-13 | 35.26 | $34.78 | 878243 |
| 2023-02-10 | 35.29 | $33.58 | 655434 |
| 2023-02-09 | 35.57 | $33.59 | 795049 |
| 2023-02-08 | 35.89 | $33.82 | 1.4M |
| 2023-02-07 | 36.21 | $36.30 | 607200 |
| 2023-02-06 | 36.04 | $35.77 | 707400 |
| 2023-02-03 | 35.96 | $37.08 | 688507 |
| 2023-02-02 | 35.58 | $37.52 | 974801 |
| 2023-02-01 | 35.05 | $36.40 | 618500 |
| 2023-01-31 | 34.65 | $35.85 | 635011 |
| 2023-01-30 | 34.31 | $34.76 | 595800 |
| 2023-01-27 | 34.13 | $35.39 | 739306 |
| 2023-01-26 | 33.79 | $34.60 | 457700 |
| 2023-01-25 | 33.56 | $34.20 | 520020 |
| 2023-01-24 | 33.37 | $34.51 | 700908 |
| 2023-01-23 | 33.08 | $34.68 | 917600 |
| 2023-01-20 | 32.72 | $33.18 | 665327 |
| 2023-01-19 | 32.60 | $32.48 | 833100 |
| 2023-01-18 | 32.62 | $32.76 | 664500 |
| 2023-01-17 | 32.58 | $33.56 | 651700 |
| 2023-01-13 | 32.36 | $33.56 | 553000 |
| 2023-01-12 | 32.11 | $33.20 | 732443 |
| 2023-01-11 | 31.89 | $33.22 | 669930 |
| 2023-01-10 | 31.64 | $31.96 | 519904 |
| 2023-01-09 | 31.61 | $31.84 | 716712 |
| 2023-01-06 | 31.61 | $31.34 | 667500 |
| 2023-01-05 | 31.71 | $30.69 | 882620 |
| 2023-01-04 | 31.97 | $31.53 | 1.4M |
| 2023-01-03 | 32.10 | $31.27 | 1.1M |
| 2022-12-30 | 32.30 | $31.96 | 471000 |
| 2022-12-29 | 32.39 | $31.78 | 689800 |
| 2022-12-28 | 32.53 | $31.50 | 426500 |
| 2022-12-27 | 32.76 | $32.81 | 356615 |
| 2022-12-23 | 32.74 | $32.50 | 445000 |
| 2022-12-22 | 32.79 | $32.32 | 598614 |
| 2022-12-21 | 32.89 | $32.22 | 460200 |
| 2022-12-20 | 33.02 | $31.38 | 682434 |
| 2022-12-19 | 33.35 | $31.78 | 909015 |
| 2022-12-16 | 33.64 | $31.71 | 3.3M |
| 2022-12-15 | 33.99 | $32.46 | 941147 |
| 2022-12-14 | 34.24 | $33.43 | 843200 |
| 2022-12-13 | 34.32 | $33.55 | 699400 |
| 2022-12-12 | 34.38 | $33.20 | 770300 |
| 2022-12-09 | 34.52 | $32.94 | 519000 |
| 2022-12-08 | 34.73 | $33.61 | 521300 |
| 2022-12-07 | 34.82 | $33.71 | 698800 |
| 2022-12-06 | 34.91 | $34.26 | 707200 |
| 2022-12-05 | 34.88 | $34.48 | 679907 |
| 2022-12-02 | 34.79 | $35.05 | 618600 |
| 2022-12-01 | 34.56 | $34.67 | 1.0M |
| 2022-11-30 | 34.36 | $34.54 | 665937 |
| 2022-11-29 | 34.16 | $33.60 | 432900 |
| 2022-11-28 | 34.10 | $33.35 | 743711 |
| 2022-11-25 | 34.08 | $33.96 | 324000 |
| 2022-11-23 | 33.93 | $34.41 | 509300 |
| 2022-11-22 | 33.64 | $34.70 | 800632 |
| 2022-11-21 | 33.23 | $33.63 | 943616 |
| 2022-11-18 | 32.98 | $33.63 | 869241 |
| 2022-11-17 | 32.68 | $33.32 | 642300 |
| 2022-11-16 | 32.39 | $33.24 | 791100 |
| 2022-11-15 | 32.06 | $34.31 | 1.0M |
| 2022-11-14 | 31.45 | $32.91 | 1.0M |
| 2022-11-11 | 31.02 | $33.00 | 949343 |
| 2022-11-10 | 30.51 | $32.20 | 634114 |
| 2022-11-09 | 30.07 | $29.86 | 741900 |
| 2022-11-08 | 30.06 | $31.33 | 1.4M |
| 2022-11-07 | 29.73 | $30.85 | 1.3M |
| 2022-11-04 | 29.44 | $30.06 | 1.1M |
| 2022-11-03 | 29.28 | $29.19 | 1.7M |
| 2022-11-02 | 29.27 | $29.57 | 1.9M |
| 2022-11-01 | 29.18 | $29.82 | 1.3M |
| 2022-10-31 | 29.02 | $29.87 | 829141 |
| 2022-10-28 | 28.82 | $29.91 | 1.2M |
| 2022-10-27 | 28.58 | $29.67 | 988400 |
| 2022-10-26 | 28.36 | $29.20 | 809600 |
| 2022-10-25 | 28.19 | $29.97 | 894900 |
| 2022-10-24 | 27.84 | $28.28 | 691100 |
| 2022-10-21 | 27.80 | $28.94 | 824000 |
| 2022-10-20 | 27.60 | $27.76 | 608000 |
| 2022-10-19 | 27.63 | $28.22 | 462100 |
| 2022-10-18 | 27.57 | $28.65 | 854900 |
| 2022-10-17 | 27.42 | $28.37 | 604300 |
| 2022-10-14 | 27.30 | $27.52 | 586500 |
| 2022-10-13 | 27.34 | $27.92 | 1.1M |
| 2022-10-12 | 27.32 | $27.44 | 1.0M |
| 2022-10-11 | 27.39 | $28.35 | 956900 |
| 2022-10-10 | 27.29 | $27.22 | 542300 |
| 2022-10-07 | 27.42 | $27.52 | 629534 |
| 2022-10-06 | 27.51 | $28.24 | 608529 |
| 2022-10-05 | 27.47 | $28.62 | 637100 |
| 2022-10-04 | 27.35 | $28.70 | 887713 |
| 2022-10-03 | 27.20 | $27.44 | 769500 |
| 2022-09-30 | 27.30 | $26.67 | 1.2M |
| 2022-09-29 | 27.59 | $28.27 | 1.1M |
| 2022-09-28 | 27.59 | $28.11 | 1.2M |
| 2022-09-27 | 27.63 | $26.69 | 682800 |
| 2022-09-26 | 27.99 | $26.75 | 765230 |
| 2022-09-23 | 28.40 | $27.75 | 799400 |
| 2022-09-22 | 28.67 | $28.23 | 983000 |
| 2022-09-21 | 28.89 | $29.02 | 759733 |
| 2022-09-20 | 28.98 | $29.01 | 1.2M |
| 2022-09-19 | 29.10 | $29.33 | 1.1M |
| 2022-09-16 | 29.18 | $29.27 | 1.5M |
| 2022-09-15 | 29.29 | $29.04 | 1.0M |
| 2022-09-14 | 29.46 | $29.00 | 1.2M |
| 2022-09-13 | 29.69 | $28.96 | 1.3M |
| 2022-09-12 | 29.96 | $31.49 | 1.0M |
| 2022-09-09 | 29.75 | $30.58 | 633337 |
| 2022-09-08 | 29.70 | $29.57 | 689100 |
| 2022-09-07 | 29.87 | $29.89 | 1.2M |
| 2022-09-06 | 30.00 | $29.71 | 1.1M |
| 2022-09-02 | 30.19 | $28.78 | 624700 |
| 2022-09-01 | 30.62 | $29.02 | 1.0M |
| 2022-08-31 | 31.08 | $29.11 | 1.3M |
| 2022-08-30 | 31.59 | $30.62 | 559200 |
| 2022-08-29 | 31.88 | $30.73 | 661000 |
| 2022-08-26 | 32.19 | $30.96 | 718232 |
| 2022-08-25 | 32.50 | $32.64 | 502000 |
| 2022-08-24 | 32.51 | $31.71 | 549502 |
| 2022-08-23 | 32.72 | $31.73 | 528600 |
| 2022-08-22 | 32.96 | $31.76 | 785402 |
| 2022-08-19 | 33.24 | $32.51 | 532742 |
| 2022-08-18 | 33.40 | $33.65 | 558800 |
| 2022-08-17 | 33.35 | $33.33 | 583224 |
| 2022-08-16 | 33.36 | $34.63 | 933900 |
| 2022-08-15 | 33.09 | $33.69 | 502333 |
| 2022-08-12 | 32.98 | $33.69 | 409701 |
| 2022-08-11 | 32.86 | $33.73 | 633915 |
| 2022-08-10 | 32.71 | $33.85 | 857400 |
| 2022-08-09 | 32.51 | $32.64 | 909810 |
| 2022-08-08 | 32.54 | $33.57 | 653011 |
| 2022-08-05 | 32.38 | $32.57 | 583140 |
| 2022-08-04 | 32.40 | $32.15 | 623000 |
| 2022-08-03 | 32.53 | $32.58 | 1.1M |
| 2022-08-02 | 32.58 | $32.07 | 618935 |
| 2022-08-01 | 32.76 | $33.11 | 1.0M |
| 2022-07-29 | 32.74 | $31.70 | 1.2M |
| 2022-07-28 | 33.03 | $32.33 | 870016 |
| 2022-07-27 | 33.23 | $32.49 | 1.8M |
| 2022-07-26 | 33.43 | $33.49 | 1.2M |
| 2022-07-25 | 33.46 | $35.20 | 891717 |
| 2022-07-22 | 33.13 | $34.87 | 660639 |
| 2022-07-21 | 32.82 | $34.98 | 701826 |
| 2022-07-20 | 32.45 | $35.03 | 1.1M |
| 2022-07-19 | 32.00 | $33.66 | 661100 |
| 2022-07-18 | 31.79 | $32.25 | 776212 |
| 2022-07-15 | 31.84 | $31.84 | 924800 |
| 2022-07-14 | 31.99 | $31.43 | 934110 |
| 2022-07-13 | 32.26 | $32.18 | 771100 |
| 2022-07-12 | 32.43 | $32.54 | 532202 |
| 2022-07-11 | 32.55 | $32.94 | 477221 |
| 2022-07-08 | 32.62 | $33.56 | 698700 |
| 2022-07-07 | 32.57 | $34.01 | 685322 |
| 2022-07-06 | 32.43 | $32.66 | 574100 |
| 2022-07-05 | 32.56 | $33.55 | 836200 |
| 2022-07-01 | 32.53 | $31.82 | 673700 |
| 2022-06-30 | 32.87 | $32.21 | 590948 |
| 2022-06-29 | 33.19 | $32.65 | 706811 |
| 2022-06-28 | 33.48 | $33.25 | 493237 |
| 2022-06-27 | 33.70 | $34.48 | 868700 |
| 2022-06-24 | 33.71 | $35.26 | 1.6M |
| 2022-06-23 | 33.56 | $33.15 | 609640 |
| 2022-06-22 | 33.84 | $32.57 | 988334 |
| 2022-06-21 | 34.30 | $33.40 | 980430 |
| 2022-06-17 | 34.66 | $32.75 | 1.5M |
| 2022-06-16 | 35.23 | $32.38 | 725700 |
| 2022-06-15 | 35.98 | $34.48 | 1.2M |
| 2022-06-14 | 36.40 | $34.98 | 837200 |
| 2022-06-13 | 36.80 | $34.29 | 729526 |
| 2022-06-10 | 37.41 | $36.00 | 622700 |
| 2022-06-09 | 37.76 | $37.74 | 780400 |
| 2022-06-08 | 37.80 | $38.23 | 767822 |
| 2022-06-07 | 37.74 | $39.97 | 689000 |
| 2022-06-06 | 37.32 | $39.86 | 1.0M |
| 2022-06-03 | 36.85 | $38.89 | 683946 |
| 2022-06-02 | 36.51 | $38.65 | 622714 |
| 2022-06-01 | 36.18 | $37.57 | 608936 |
| 2022-05-31 | 36.03 | $37.18 | 1.3M |
| 2022-05-27 | 35.94 | $38.06 | 639039 |
| 2022-05-26 | 35.66 | $36.66 | 895100 |
| 2022-05-25 | 35.65 | $36.00 | 1.4M |
| 2022-05-24 | 35.77 | $33.26 | 1.2M |
| 2022-05-23 | 36.51 | $34.27 | 969631 |
| 2022-05-20 | 37.16 | $35.01 | 1.3M |
| 2022-05-19 | 37.77 | $34.84 | 1.5M |
| 2022-05-18 | 38.52 | $36.68 | 927021 |
| 2022-05-17 | 39.00 | $38.90 | 534900 |
| 2022-05-16 | 39.10 | $38.21 | 744534 |
| 2022-05-13 | 39.37 | $38.29 | 905630 |
| 2022-05-12 | 39.66 | $37.92 | 1.1M |
| 2022-05-11 | 40.08 | $36.73 | 849300 |
| 2022-05-10 | 40.82 | $38.17 | 794427 |
| 2022-05-09 | 41.38 | $39.15 | 774934 |
| 2022-05-06 | 41.82 | $40.15 | 678534 |
| 2022-05-05 | 42.11 | $40.49 | 842237 |
| 2022-05-04 | 42.38 | $42.51 | 536300 |
| 2022-05-03 | 42.26 | $41.86 | 670508 |
| 2022-05-02 | 42.26 | $42.61 | 955728 |
| 2022-04-29 | 42.09 | $41.06 | 974300 |
| 2022-04-28 | 42.21 | $42.69 | 841921 |
| 2022-04-27 | 42.01 | $42.88 | 1.2M |
| 2022-04-26 | 41.73 | $42.31 | 1.2M |
| 2022-04-25 | 41.52 | $42.95 | 1.0M |
| 2022-04-22 | 41.14 | $42.04 | 885000 |
| 2022-04-21 | 40.89 | $42.99 | 826200 |
| 2022-04-20 | 40.39 | $42.06 | 681200 |
| 2022-04-19 | 40.01 | $42.79 | 681829 |
| 2022-04-18 | 39.41 | $41.27 | 517303 |
| 2022-04-14 | 39.03 | $40.83 | 662500 |
| 2022-04-13 | 38.69 | $41.05 | 997003 |
| 2022-04-12 | 38.25 | $39.59 | 712937 |
| 2022-04-11 | 38.05 | $38.29 | 540400 |
| 2022-04-08 | 38.10 | $38.40 | 794417 |
| 2022-04-07 | 38.14 | $37.55 | 441548 |
| 2022-04-06 | 38.37 | $37.25 | 510200 |
| 2022-04-05 | 38.70 | $38.02 | 723900 |
| 2022-04-04 | 38.93 | $38.62 | 457914 |
| 2022-04-01 | 39.08 | $37.84 | 778942 |
| 2022-03-31 | 39.41 | $38.64 | 499236 |
| 2022-03-30 | 39.64 | $39.67 | 462111 |
| 2022-03-29 | 39.68 | $41.13 | 815600 |
| 2022-03-28 | 39.43 | $39.39 | 615100 |
| 2022-03-25 | 39.51 | $39.96 | 423100 |
| 2022-03-24 | 39.48 | $39.25 | 280300 |
| 2022-03-23 | 39.60 | $39.32 | 377600 |
| 2022-03-22 | 39.73 | $40.32 | 430120 |
| 2022-03-21 | 39.67 | $40.21 | 360900 |
| 2022-03-18 | 39.64 | $41.22 | 890800 |
| 2022-03-17 | 39.38 | $40.76 | 290419 |
| 2022-03-16 | 39.19 | $40.36 | 676700 |
| 2022-03-15 | 39.06 | $38.79 | 822300 |
| 2022-03-14 | 39.24 | $37.70 | 524327 |
| 2022-03-11 | 39.69 | $38.30 | 533400 |
| 2022-03-10 | 40.09 | $39.84 | 733800 |
| 2022-03-09 | 40.23 | $39.56 | 776900 |
| 2022-03-08 | 40.46 | $38.98 | 598900 |
| 2022-03-07 | 40.86 | $38.25 | 862445 |
| 2022-03-04 | 41.47 | $40.26 | 896800 |
| 2022-03-03 | 41.76 | $41.49 | 545428 |
| 2022-03-02 | 41.84 | $42.73 | 695108 |
| 2022-03-01 | 41.67 | $41.03 | 726633 |
| 2022-02-28 | 41.83 | $42.66 | 976931 |
| 2022-02-25 | 41.68 | $42.88 | 1.0M |
| 2022-02-24 | 41.46 | $42.36 | 1.3M |
| 2022-02-23 | 41.31 | $40.81 | 1.0M |
| 2022-02-22 | 41.47 | $41.10 | 865900 |
| 2022-02-18 | 41.60 | $42.07 | 561506 |
| 2022-02-17 | 41.54 | $41.47 | 333900 |
| 2022-02-16 | 41.60 | $42.85 | 397800 |
| 2022-02-15 | 41.39 | $42.66 | 781100 |
| 2022-02-14 | 41.19 | $41.85 | 429139 |
| 2022-02-11 | 41.12 | $42.01 | 375333 |
| 2022-02-10 | 41.02 | $42.72 | 434717 |
| 2022-02-09 | 40.76 | $42.68 | 428636 |
| 2022-02-08 | 40.47 | $42.33 | 667924 |
| 2022-02-07 | 40.21 | $40.81 | 287842 |
| 2022-02-04 | 40.24 | $40.91 | 380119 |
| 2022-02-03 | 40.26 | $40.56 | 451213 |
| 2022-02-02 | 40.37 | $41.28 | 361900 |
| 2022-02-01 | 40.35 | $41.30 | 593900 |
| 2022-01-31 | 40.33 | $41.14 | 438600 |
| 2022-01-28 | 40.35 | $40.90 | 555900 |
| 2022-01-27 | 40.44 | $40.05 | 355700 |
| 2022-01-26 | 40.72 | $39.73 | 799700 |
| 2022-01-25 | 41.14 | $41.20 | 569930 |
| 2022-01-24 | 41.32 | $42.15 | 1.1M |
| 2022-01-21 | 41.34 | $39.73 | 722241 |
| 2022-01-20 | 41.88 | $39.59 | 726909 |
| 2022-01-19 | 42.54 | $41.70 | 785400 |
| 2022-01-18 | 42.88 | $42.02 | 797705 |
| 2022-01-14 | 43.21 | $41.94 | 663400 |
| 2022-01-13 | 43.62 | $42.80 | 414200 |
| 2022-01-12 | 43.92 | $42.32 | 534700 |
| 2022-01-11 | 44.37 | $43.24 | 664900 |
| 2022-01-10 | 44.71 | $42.44 | 695312 |
| 2022-01-07 | 45.28 | $43.93 | 468143 |
| 2022-01-06 | 45.62 | $45.96 | 349512 |
| 2022-01-05 | 45.60 | $45.51 | 545431 |
| 2022-01-04 | 45.67 | $46.78 | 444200 |
| 2022-01-03 | 45.48 | $46.62 | 552218 |
| 2021-12-31 | 45.30 | $46.47 | 404100 |
| 2021-12-30 | 45.13 | $45.96 | 342500 |
| 2021-12-29 | 45.05 | $45.68 | 347520 |
| 2021-12-28 | 45.01 | $45.00 | 303741 |
| 2021-12-27 | 45.12 | $44.94 | 411800 |
| 2021-12-23 | 45.26 | $44.44 | 405911 |
| 2021-12-22 | 45.53 | $44.74 | 487045 |
| 2021-12-21 | 45.80 | $44.41 | 666923 |
| 2021-12-20 | 46.17 | $42.98 | 774700 |
| 2021-12-17 | 46.91 | $44.60 | 1.9M |
| 2021-12-16 | 47.43 | $45.01 | 499700 |
| 2021-12-15 | 47.95 | $47.05 | 741051 |
| 2021-12-14 | 48.12 | $46.99 | 702800 |
| 2021-12-13 | 48.33 | $47.45 | 618209 |
| 2021-12-10 | 48.47 | $48.49 | 554718 |
| 2021-12-09 | 48.42 | $47.98 | 294112 |
| 2021-12-08 | 48.46 | $48.56 | 355100 |
| 2021-12-07 | 48.38 | $48.51 | 420800 |
| 2021-12-06 | 48.30 | $47.76 | 704202 |
| 2021-12-03 | 48.36 | $46.03 | 594423 |
| 2021-12-02 | 48.79 | $46.94 | 436817 |
| 2021-12-01 | 49.09 | $46.08 | 639141 |
| 2021-11-30 | 49.62 | $47.45 | 899800 |
| 2021-11-29 | 49.94 | $47.78 | 550800 |
| 2021-11-26 | 50.23 | $47.44 | 386807 |
| 2021-11-24 | 50.63 | $48.88 | 369800 |
| 2021-11-23 | 50.78 | $49.22 | 569244 |
| 2021-11-22 | 50.88 | $49.62 | 783600 |
| 2021-11-19 | 50.89 | $49.33 | 911344 |
| 2021-11-18 | 50.95 | $50.67 | 411800 |
| 2021-11-17 | 50.72 | $50.53 | 440100 |
| 2021-11-16 | 50.47 | $51.28 | 521000 |
| 2021-11-15 | 50.01 | $49.86 | 366444 |
| 2021-11-12 | 49.76 | $49.81 | 411300 |
| 2021-11-11 | 49.46 | $49.27 | 331932 |
| 2021-11-10 | 49.22 | $49.83 | 454737 |
| 2021-11-09 | 48.80 | $50.52 | 1.0M |
| 2021-11-08 | 48.16 | $49.91 | 742716 |
| 2021-11-05 | 47.54 | $49.77 | 1.3M |
| 2021-11-04 | 46.83 | $49.81 | 1.2M |
| 2021-11-03 | 45.98 | $48.65 | 2.0M |
| 2021-11-02 | 45.24 | $44.83 | 1.0M |
| 2021-11-01 | 45.17 | $46.09 | 874241 |
| 2021-10-29 | 44.82 | $45.10 | 863141 |
| 2021-10-28 | 44.62 | $45.21 | 548242 |
| 2021-10-27 | 44.35 | $44.60 | 396306 |
| 2021-10-26 | 44.16 | $45.63 | 649432 |
| 2021-10-25 | 43.72 | $45.60 | 542164 |
| 2021-10-22 | 43.20 | $44.48 | 773048 |
| 2021-10-21 | 42.84 | $43.90 | 674724 |
| 2021-10-20 | 42.53 | $42.53 | 354100 |
| 2021-10-19 | 42.46 | $43.03 | 746589 |
| 2021-10-18 | 42.27 | $43.04 | 369803 |
| 2021-10-15 | 42.04 | $42.82 | 335347 |
| 2021-10-14 | 41.82 | $42.72 | 833700 |
| 2021-10-13 | 41.58 | $42.31 | 434149 |
| 2021-10-12 | 41.39 | $41.79 | 382642 |
| 2021-10-11 | 41.27 | $41.22 | 473800 |
| 2021-10-08 | 41.26 | $41.60 | 318800 |
| 2021-10-07 | 41.16 | $41.77 | 503928 |
| 2021-10-06 | 41.01 | $40.75 | 571300 |
| 2021-10-05 | 41.05 | $41.19 | 439846 |
| 2021-10-04 | 41.00 | $40.89 | 665231 |
| 2021-10-01 | 41.01 | $40.62 | 700200 |
| 2021-09-30 | 41.07 | $40.16 | 934610 |
| 2021-09-29 | 41.24 | $42.31 | 236911 |
| 2021-09-28 | 40.98 | $42.09 | 419060 |
| 2021-09-27 | 40.73 | $42.29 | 441000 |
| 2021-09-24 | 40.40 | $42.09 | 442743 |
| 2021-09-23 | 40.05 | $42.50 | 519500 |
| 2021-09-22 | 39.56 | $41.66 | 719500 |
| 2021-09-21 | 39.17 | $40.55 | 1.5M |
| 2021-09-20 | 38.96 | $39.15 | 598400 |
| 2021-09-17 | 39.01 | $39.68 | 2.2M |
| 2021-09-16 | 38.97 | $38.63 | 466400 |
| 2021-09-15 | 39.14 | $38.80 | 793800 |
| 2021-09-14 | 39.31 | $39.08 | 835905 |
| 2021-09-13 | 39.46 | $39.03 | 858642 |
| 2021-09-10 | 39.64 | $39.55 | 580600 |
| 2021-09-09 | 39.75 | $39.66 | 465600 |
| 2021-09-08 | 39.85 | $39.29 | 1.4M |
| 2021-09-07 | 40.06 | $39.57 | 692731 |
| 2021-09-03 | 40.24 | $39.71 | 573900 |
| 2021-09-02 | 40.43 | $40.44 | 3.3M |
| 2021-09-01 | 40.49 | $39.94 | 1.1M |
| 2021-08-31 | 40.68 | $40.47 | 755800 |
| 2021-08-30 | 40.78 | $40.89 | 317445 |
| 2021-08-27 | 40.82 | $41.38 | 559716 |
| 2021-08-26 | 40.77 | $40.25 | 599923 |
| 2021-08-25 | 40.94 | $41.56 | 448213 |
| 2021-08-24 | 40.88 | $41.48 | 433325 |
| 2021-08-23 | 40.82 | $40.89 | 379200 |
| 2021-08-20 | 40.88 | $40.43 | 482800 |
| 2021-08-19 | 41.05 | $39.65 | 599646 |
| 2021-08-18 | 41.41 | $39.74 | 596900 |
| 2021-08-17 | 41.82 | $40.00 | 659700 |
| 2021-08-16 | 42.24 | $41.41 | 569400 |
| 2021-08-13 | 42.43 | $41.90 | 864900 |
| 2021-08-12 | 42.55 | $42.29 | 822812 |
| 2021-08-11 | 42.61 | $43.13 | 549700 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
48.64
2026-08-07
Close Price
$48.58
Vol: 764526
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
19.40
Average
37.27
Maximum
51.59
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 48.64 | $48.58 | 764526 |
| 2026-08-06 | 48.22 | $48.26 | 948825 |
| 2026-08-05 | 47.76 | $49.07 | 1.2M |
| 2026-08-04 | 46.93 | $48.86 | 1.8M |
| 2026-08-03 | 45.95 | $47.68 | 1.3M |
| 2026-07-31 | 45.11 | $46.08 | 2.3M |
| 2026-07-30 | 44.57 | $47.83 | 2.1M |
| 2026-07-29 | 43.36 | $43.40 | 1.4M |
| 2026-07-28 | 43.27 | $44.06 | 902500 |
| 2026-07-27 | 42.95 | $43.53 | 866600 |
| 2026-07-24 | 42.72 | $42.75 | 667500 |
| 2026-07-23 | 42.68 | $42.09 | 771600 |
| 2026-07-22 | 42.85 | $43.51 | 641347 |
| 2026-07-21 | 42.60 | $43.05 | 1.2M |
| 2026-07-20 | 42.43 | $43.27 | 541800 |
| 2026-07-17 | 42.16 | $43.42 | 642615 |
| 2026-07-16 | 41.79 | $43.68 | 845127 |
| 2026-07-15 | 41.26 | $43.26 | 630326 |
| 2026-07-14 | 40.75 | $42.45 | 734032 |
| 2026-07-13 | 40.39 | $42.36 | 995100 |
| 2026-07-10 | 40.00 | $42.01 | 923501 |
| 2026-07-09 | 39.66 | $40.32 | 994200 |
| 2026-07-08 | 39.79 | $39.02 | 1.1M |
| 2026-07-07 | 40.39 | $39.89 | 884900 |
| 2026-07-06 | 40.85 | $39.71 | 1.1M |
| 2026-07-02 | 41.49 | $39.92 | 1.1M |
| 2026-07-01 | 42.22 | $41.58 | 1.1M |
| 2026-06-30 | 42.58 | $42.10 | 1.2M |
| 2026-06-29 | 42.87 | $42.57 | 1.5M |
| 2026-06-26 | 43.07 | $43.22 | 5.2M |
| 2026-06-25 | 43.11 | $41.48 | 883613 |
| 2026-06-24 | 43.70 | $42.29 | 982500 |
| 2026-06-23 | 44.17 | $42.30 | 693949 |
| 2026-06-22 | 44.73 | $42.73 | 1.2M |
| 2026-06-18 | 45.26 | $44.19 | 1.7M |
| 2026-06-17 | 45.43 | $42.84 | 1.5M |
| 2026-06-16 | 46.04 | $44.61 | 851700 |
| 2026-06-15 | 46.20 | $45.42 | 722125 |
| 2026-06-12 | 46.11 | $46.15 | 627800 |
| 2026-06-11 | 45.74 | $45.89 | 1.1M |
| 2026-06-10 | 45.34 | $44.23 | 707945 |
| 2026-06-09 | 45.35 | $44.96 | 1.1M |
| 2026-06-08 | 45.11 | $45.31 | 1.3M |
| 2026-06-05 | 44.66 | $44.03 | 907506 |
| 2026-06-04 | 44.50 | $44.44 | 710146 |
| 2026-06-03 | 44.15 | $43.80 | 1.1M |
| 2026-06-02 | 43.89 | $44.27 | 955200 |
| 2026-06-01 | 43.39 | $43.18 | 788500 |
| 2026-05-29 | 43.11 | $43.44 | 1.4M |
| 2026-05-28 | 42.65 | $43.40 | 1.0M |
| 2026-05-27 | 42.08 | $43.48 | 924444 |
| 2026-05-26 | 41.34 | $42.75 | 1.1M |
| 2026-05-22 | 40.65 | $41.93 | 869933 |
| 2026-05-21 | 40.05 | $41.35 | 1.0M |
| 2026-05-20 | 39.50 | $40.48 | 1.0M |
| 2026-05-19 | 39.08 | $38.23 | 701784 |
| 2026-05-18 | 39.29 | $38.72 | 842021 |
| 2026-05-15 | 39.37 | $38.79 | 766302 |
| 2026-05-14 | 39.43 | $39.49 | 772800 |
| 2026-05-13 | 39.28 | $38.51 | 983647 |
| 2026-05-12 | 39.40 | $38.55 | 966115 |
| 2026-05-11 | 39.52 | $38.89 | 835731 |
| 2026-05-08 | 39.53 | $40.61 | 1.2M |
| 2026-05-07 | 39.00 | $39.64 | 1.7M |
| 2026-05-06 | 38.64 | $40.02 | 2.4M |
| 2026-05-05 | 38.08 | $37.69 | 1.6M |
| 2026-05-04 | 38.11 | $36.42 | 1.1M |
| 2026-05-01 | 38.56 | $37.50 | 789704 |
| 2026-04-30 | 38.74 | $37.56 | 978537 |
| 2026-04-29 | 38.93 | $36.97 | 922348 |
| 2026-04-28 | 39.33 | $37.45 | 836500 |
| 2026-04-27 | 39.65 | $37.83 | 997400 |
| 2026-04-24 | 39.90 | $38.58 | 1.1M |
| 2026-04-23 | 39.94 | $37.96 | 745237 |
| 2026-04-22 | 40.15 | $39.25 | 1.0M |
| 2026-04-21 | 39.97 | $39.40 | 1.1M |
| 2026-04-20 | 39.68 | $39.72 | 1.3M |
| 2026-04-17 | 39.19 | $39.80 | 1.1M |
| 2026-04-16 | 38.53 | $38.25 | 999534 |
| 2026-04-15 | 38.20 | $38.38 | 948400 |
| 2026-04-14 | 37.73 | $38.20 | 931500 |
| 2026-04-13 | 37.20 | $37.62 | 860000 |
| 2026-04-10 | 36.71 | $37.96 | 785100 |
| 2026-04-09 | 35.99 | $38.18 | 988330 |
| 2026-04-08 | 35.04 | $37.21 | 1.2M |
| 2026-04-07 | 34.17 | $35.13 | 788643 |
| 2026-04-06 | 33.77 | $35.21 | 945108 |
| 2026-04-02 | 33.27 | $33.99 | 752636 |
| 2026-04-01 | 33.04 | $34.06 | 665906 |
| 2026-03-31 | 32.75 | $33.92 | 1.5M |
| 2026-03-30 | 32.46 | $32.59 | 1.1M |
| 2026-03-27 | 32.54 | $33.11 | 1.6M |
| 2026-03-26 | 32.49 | $33.20 | 1.2M |
| 2026-03-25 | 32.41 | $33.99 | 693100 |
| 2026-03-24 | 32.09 | $33.47 | 675400 |
| 2026-03-23 | 31.88 | $33.64 | 1.6M |
| 2026-03-20 | 31.61 | $31.83 | 2.8M |
| 2026-03-19 | 31.87 | $33.20 | 1.0M |
| 2026-03-18 | 31.79 | $32.61 | 1.2M |
| 2026-03-17 | 31.91 | $33.04 | 1.1M |
| 2026-03-16 | 31.95 | $32.26 | 1.2M |
| 2026-03-13 | 32.28 | $31.37 | 1.3M |
| 2026-03-12 | 33.00 | $32.61 | 1.2M |
| 2026-03-11 | 33.52 | $34.04 | 972382 |
| 2026-03-10 | 33.74 | $34.56 | 1.3M |
| 2026-03-09 | 33.86 | $33.62 | 2.5M |
| 2026-03-06 | 34.35 | $33.88 | 1.3M |
| 2026-03-05 | 34.89 | $34.75 | 1.3M |
| 2026-03-04 | 35.30 | $36.12 | 1.2M |
| 2026-03-03 | 35.40 | $35.86 | 1.4M |
| 2026-03-02 | 35.63 | $35.62 | 1.2M |
| 2026-02-27 | 36.01 | $36.10 | 1.6M |
| 2026-02-26 | 36.36 | $36.86 | 2.1M |
| 2026-02-25 | 36.57 | $35.82 | 4.1M |
| 2026-02-24 | 37.19 | $37.36 | 2.6M |
| 2026-02-23 | 37.48 | $37.27 | 1.7M |
| 2026-02-20 | 37.89 | $39.89 | 1.3M |
| 2026-02-19 | 37.58 | $39.15 | 1.4M |
| 2026-02-18 | 37.47 | $39.16 | 1.5M |
| 2026-02-17 | 37.36 | $39.43 | 1.1M |
| 2026-02-13 | 37.17 | $39.19 | 1.6M |
| 2026-02-12 | 37.06 | $39.23 | 1.4M |
| 2026-02-11 | 36.95 | $38.61 | 1.7M |
| 2026-02-10 | 37.05 | $36.92 | 2.0M |
| 2026-02-09 | 37.75 | $36.53 | 2.5M |
| 2026-02-06 | 38.77 | $35.71 | 2.5M |
| 2026-02-05 | 40.31 | $34.56 | 4.7M |
| 2026-02-04 | 42.56 | $38.76 | 3.9M |
| 2026-02-03 | 44.00 | $42.22 | 2.5M |
| 2026-02-02 | 44.66 | $45.66 | 1.2M |
| 2026-01-30 | 44.38 | $43.88 | 1.2M |
| 2026-01-29 | 44.59 | $43.95 | 1.8M |
| 2026-01-28 | 44.83 | $43.39 | 1.8M |
| 2026-01-27 | 45.30 | $43.99 | 1.2M |
| 2026-01-26 | 45.67 | $45.65 | 794300 |
| 2026-01-23 | 45.58 | $45.49 | 1.6M |
| 2026-01-22 | 45.52 | $45.26 | 1.3M |
| 2026-01-21 | 45.50 | $45.22 | 1.3M |
| 2026-01-20 | 45.48 | $44.55 | 1.6M |
| 2026-01-16 | 45.65 | $45.60 | 879531 |
| 2026-01-15 | 45.52 | $46.23 | 1.2M |
| 2026-01-14 | 45.14 | $45.49 | 731900 |
| 2026-01-13 | 44.90 | $45.87 | 684400 |
| 2026-01-12 | 44.47 | $45.16 | 652400 |
| 2026-01-09 | 44.16 | $45.05 | 982806 |
| 2026-01-08 | 43.82 | $45.59 | 1.2M |
| 2026-01-07 | 43.22 | $44.03 | 892200 |
| 2026-01-06 | 42.98 | $43.87 | 988900 |
| 2026-01-05 | 42.73 | $43.66 | 806200 |
| 2026-01-02 | 42.49 | $42.20 | 859100 |
| 2025-12-31 | 42.66 | $41.64 | 1.1M |
| 2025-12-30 | 43.05 | $42.19 | 632300 |
| 2025-12-29 | 43.34 | $42.60 | 828747 |
| 2025-12-26 | 43.55 | $43.04 | 511511 |
| 2025-12-24 | 43.66 | $42.76 | 371500 |
| 2025-12-23 | 43.87 | $42.71 | 927200 |
| 2025-12-22 | 44.13 | $43.67 | 1.0M |
| 2025-12-19 | 44.13 | $43.05 | 1.8M |
| 2025-12-18 | 44.30 | $42.90 | 1.3M |
| 2025-12-17 | 44.54 | $42.89 | 1.1M |
| 2025-12-16 | 44.80 | $43.73 | 670600 |
| 2025-12-15 | 44.83 | $44.15 | 1.1M |
| 2025-12-12 | 44.70 | $43.61 | 1.2M |
| 2025-12-11 | 44.68 | $44.44 | 1.0M |
| 2025-12-10 | 44.37 | $43.72 | 1.5M |
| 2025-12-09 | 44.18 | $43.57 | 969600 |
| 2025-12-08 | 43.96 | $43.08 | 729449 |
| 2025-12-05 | 43.81 | $43.88 | 875716 |
| 2025-12-04 | 43.34 | $43.09 | 832000 |
| 2025-12-03 | 42.98 | $44.11 | 1.5M |
| 2025-12-02 | 42.19 | $41.70 | 876100 |
| 2025-12-01 | 41.96 | $42.93 | 872100 |
| 2025-11-28 | 41.25 | $41.78 | 418436 |
| 2025-11-26 | 40.73 | $41.88 | 908724 |
| 2025-11-25 | 40.03 | $41.55 | 1.4M |
| 2025-11-24 | 39.27 | $40.65 | 952739 |
| 2025-11-21 | 38.60 | $39.74 | 1.1M |
| 2025-11-20 | 38.05 | $37.88 | 765223 |
| 2025-11-19 | 37.96 | $37.17 | 658409 |
| 2025-11-18 | 38.06 | $37.17 | 742800 |
| 2025-11-17 | 38.16 | $36.98 | 726022 |
| 2025-11-14 | 38.33 | $37.92 | 692029 |
| 2025-11-13 | 38.21 | $38.19 | 818520 |
| 2025-11-12 | 37.97 | $38.84 | 1.0M |
| 2025-11-11 | 37.44 | $38.87 | 1.1M |
| 2025-11-10 | 36.78 | $37.71 | 1.3M |
| 2025-11-07 | 36.32 | $38.21 | 1.3M |
| 2025-11-06 | 35.59 | $38.38 | 2.3M |
| 2025-11-05 | 34.64 | $37.32 | 4.0M |
| 2025-11-04 | 33.82 | $32.84 | 2.5M |
| 2025-11-03 | 34.24 | $32.80 | 2.1M |
| 2025-10-31 | 34.76 | $33.91 | 1.3M |
| 2025-10-30 | 35.04 | $34.34 | 1.5M |
| 2025-10-29 | 35.23 | $34.42 | 1.1M |
| 2025-10-28 | 35.44 | $34.92 | 947100 |
| 2025-10-27 | 35.52 | $35.44 | 1.3M |
| 2025-10-24 | 35.44 | $35.63 | 1.1M |
| 2025-10-23 | 35.28 | $35.62 | 968816 |
| 2025-10-22 | 35.07 | $34.48 | 1.1M |
| 2025-10-21 | 35.16 | $34.99 | 1.6M |
| 2025-10-20 | 35.10 | $34.96 | 1.0M |
| 2025-10-17 | 35.03 | $35.00 | 1.0M |
| 2025-10-16 | 34.91 | $34.99 | 1.3M |
| 2025-10-15 | 34.75 | $35.34 | 1.3M |
| 2025-10-14 | 34.44 | $34.96 | 1.1M |
| 2025-10-13 | 34.16 | $34.32 | 1.2M |
| 2025-10-10 | 34.01 | $32.25 | 1.5M |
| 2025-10-09 | 34.48 | $33.99 | 1.3M |
| 2025-10-08 | 34.48 | $34.15 | 857800 |
| 2025-10-07 | 34.41 | $33.23 | 1.1M |
| 2025-10-06 | 34.59 | $33.70 | 1.2M |
| 2025-10-03 | 34.65 | $34.43 | 1.2M |
| 2025-10-02 | 34.47 | $34.25 | 925100 |
| 2025-10-01 | 34.29 | $34.29 | 1.4M |
| 2025-09-30 | 34.02 | $33.48 | 1.7M |
| 2025-09-29 | 33.94 | $33.89 | 1.2M |
| 2025-09-26 | 33.68 | $33.77 | 1.2M |
| 2025-09-25 | 33.38 | $32.70 | 1.3M |
| 2025-09-24 | 33.33 | $32.82 | 969314 |
| 2025-09-23 | 33.21 | $32.93 | 2.5M |
| 2025-09-22 | 33.00 | $33.16 | 3.0M |
| 2025-09-19 | 32.65 | $32.02 | 4.3M |
| 2025-09-18 | 32.56 | $32.70 | 1.4M |
| 2025-09-17 | 32.21 | $32.49 | 1.8M |
| 2025-09-16 | 31.82 | $31.53 | 1.2M |
| 2025-09-15 | 31.64 | $31.37 | 1.9M |
| 2025-09-12 | 31.44 | $31.15 | 1.9M |
| 2025-09-11 | 31.24 | $31.79 | 2.0M |
| 2025-09-10 | 30.77 | $30.50 | 1.6M |
| 2025-09-09 | 30.59 | $30.28 | 1.5M |
| 2025-09-08 | 30.42 | $30.50 | 1.3M |
| 2025-09-05 | 30.12 | $30.32 | 1.4M |
| 2025-09-04 | 29.80 | $30.12 | 1.7M |
| 2025-09-03 | 29.44 | $29.11 | 1.2M |
| 2025-09-02 | 29.31 | $29.43 | 1.3M |
| 2025-08-29 | 29.03 | $29.04 | 1.1M |
| 2025-08-28 | 28.79 | $29.18 | 1.3M |
| 2025-08-27 | 28.44 | $29.38 | 1.5M |
| 2025-08-26 | 27.94 | $28.14 | 1.6M |
| 2025-08-25 | 27.70 | $28.03 | 1.2M |
| 2025-08-22 | 27.44 | $28.54 | 1.4M |
| 2025-08-21 | 26.95 | $27.13 | 1.4M |
| 2025-08-20 | 26.79 | $26.60 | 1.1M |
| 2025-08-19 | 26.75 | $27.04 | 1.1M |
| 2025-08-18 | 26.56 | $26.92 | 1.0M |
| 2025-08-15 | 26.36 | $27.01 | 1.1M |
| 2025-08-14 | 26.08 | $26.74 | 1.3M |
| 2025-08-13 | 25.83 | $27.33 | 2.0M |
| 2025-08-12 | 25.32 | $26.10 | 1.8M |
| 2025-08-11 | 25.10 | $24.61 | 1.5M |
| 2025-08-08 | 25.30 | $25.44 | 1.8M |
| 2025-08-07 | 25.28 | $25.65 | 1.8M |
| 2025-08-06 | 25.20 | $25.85 | 1.8M |
| 2025-08-05 | 25.03 | $25.10 | 1.4M |
| 2025-08-04 | 25.07 | $25.10 | 2.4M |
| 2025-08-01 | 25.11 | $23.52 | 2.9M |
| 2025-07-31 | 25.67 | $24.01 | 3.4M |
| 2025-07-30 | 26.20 | $23.87 | 3.7M |
| 2025-07-29 | 26.88 | $26.32 | 2.2M |
| 2025-07-28 | 26.92 | $27.00 | 1.5M |
| 2025-07-25 | 26.74 | $26.87 | 1.1M |
| 2025-07-24 | 26.56 | $26.18 | 1.1M |
| 2025-07-23 | 26.55 | $27.00 | 951146 |
| 2025-07-22 | 26.26 | $27.14 | 1.4M |
| 2025-07-21 | 25.85 | $26.07 | 1.4M |
| 2025-07-18 | 25.69 | $26.47 | 1.6M |
| 2025-07-17 | 25.36 | $26.13 | 2.4M |
| 2025-07-16 | 25.06 | $24.58 | 1.6M |
| 2025-07-15 | 25.19 | $23.99 | 1.3M |
| 2025-07-14 | 25.52 | $24.84 | 1.0M |
| 2025-07-11 | 25.65 | $25.52 | 786604 |
| 2025-07-10 | 25.59 | $26.01 | 974004 |
| 2025-07-09 | 25.35 | $25.51 | 935700 |
| 2025-07-08 | 25.21 | $25.59 | 2.1M |
| 2025-07-07 | 25.02 | $25.00 | 1.2M |
| 2025-07-03 | 24.96 | $25.98 | 628700 |
| 2025-07-02 | 24.57 | $26.04 | 2.0M |
| 2025-07-01 | 24.08 | $25.20 | 1.7M |
| 2025-06-30 | 23.75 | $23.98 | 1.2M |
| 2025-06-27 | 23.73 | $24.56 | 4.0M |
| 2025-06-26 | 23.54 | $23.83 | 972900 |
| 2025-06-25 | 23.53 | $23.35 | 1.1M |
| 2025-06-24 | 23.69 | $23.88 | 977500 |
| 2025-06-23 | 23.71 | $23.93 | 1.3M |
| 2025-06-20 | 23.74 | $23.11 | 2.0M |
| 2025-06-18 | 24.03 | $23.25 | 768033 |
| 2025-06-17 | 24.34 | $23.50 | 966132 |
| 2025-06-16 | 24.64 | $24.23 | 1.4M |
| 2025-06-13 | 24.78 | $23.02 | 1.4M |
| 2025-06-12 | 25.33 | $24.14 | 1.1M |
| 2025-06-11 | 25.65 | $24.55 | 1.7M |
| 2025-06-10 | 25.89 | $25.96 | 2.2M |
| 2025-06-09 | 25.73 | $26.10 | 1.9M |
| 2025-06-06 | 25.48 | $24.96 | 1.1M |
| 2025-06-05 | 25.52 | $24.67 | 1.3M |
| 2025-06-04 | 25.67 | $24.67 | 922200 |
| 2025-06-03 | 25.83 | $24.80 | 1.2M |
| 2025-06-02 | 25.97 | $24.25 | 1.2M |
| 2025-05-30 | 26.30 | $24.65 | 1.9M |
| 2025-05-29 | 26.56 | $25.37 | 1.3M |
| 2025-05-28 | 26.63 | $25.61 | 991200 |
| 2025-05-27 | 26.62 | $26.20 | 1.2M |
| 2025-05-23 | 26.40 | $24.55 | 874590 |
| 2025-05-22 | 26.63 | $25.07 | 1.2M |
| 2025-05-21 | 26.73 | $24.69 | 1.4M |
| 2025-05-20 | 26.93 | $26.49 | 1.2M |
| 2025-05-19 | 26.58 | $25.77 | 1.5M |
| 2025-05-16 | 26.36 | $26.18 | 1.8M |
| 2025-05-15 | 25.93 | $26.54 | 3.1M |
| 2025-05-14 | 25.26 | $26.17 | 2.4M |
| 2025-05-13 | 24.55 | $26.75 | 3.0M |
| 2025-05-12 | 23.48 | $26.41 | 3.8M |
| 2025-05-09 | 22.27 | $22.98 | 2.1M |
| 2025-05-08 | 21.88 | $23.85 | 2.8M |
| 2025-05-07 | 21.13 | $23.42 | 3.4M |
| 2025-05-06 | 20.35 | $20.13 | 2.6M |
| 2025-05-05 | 20.46 | $20.68 | 1.9M |
| 2025-05-02 | 20.43 | $21.09 | 1.4M |
| 2025-05-01 | 20.28 | $20.89 | 1.4M |
| 2025-04-30 | 20.17 | $21.00 | 1.3M |
| 2025-04-29 | 20.03 | $20.97 | 946000 |
| 2025-04-28 | 19.88 | $20.92 | 977300 |
| 2025-04-25 | 19.74 | $20.80 | 793100 |
| 2025-04-24 | 19.63 | $21.16 | 1.5M |
| 2025-04-23 | 19.42 | $20.47 | 2.7M |
| 2025-04-22 | 19.40 | $20.51 | 3.1M |
| 2025-04-21 | 19.41 | $19.99 | 3.0M |
| 2025-04-17 | 19.62 | $19.90 | 1.5M |
| 2025-04-16 | 19.94 | $19.54 | 1.2M |
| 2025-04-15 | 20.49 | $20.25 | 1.7M |
| 2025-04-14 | 20.97 | $21.01 | 1.9M |
| 2025-04-11 | 21.35 | $20.80 | 1.9M |
| 2025-04-10 | 21.91 | $21.18 | 2.4M |
| 2025-04-09 | 22.51 | $22.14 | 5.2M |
| 2025-04-08 | 22.98 | $20.04 | 3.5M |
| 2025-04-07 | 24.24 | $22.26 | 2.3M |
| 2025-04-04 | 25.10 | $24.10 | 3.5M |
| 2025-04-03 | 25.59 | $23.65 | 4.1M |
| 2025-04-02 | 26.35 | $28.28 | 1.7M |
| 2025-04-01 | 25.83 | $27.42 | 2.0M |
| 2025-03-31 | 25.49 | $26.64 | 2.1M |
| 2025-03-28 | 25.35 | $26.65 | 1.7M |
| 2025-03-27 | 25.20 | $27.10 | 1.4M |
| 2025-03-26 | 24.92 | $27.37 | 1.5M |
| 2025-03-25 | 24.52 | $27.26 | 1.5M |
| 2025-03-24 | 24.12 | $27.43 | 2.0M |
| 2025-03-21 | 23.62 | $25.03 | 4.4M |
| 2025-03-20 | 23.83 | $26.00 | 2.0M |
| 2025-03-19 | 23.84 | $25.52 | 1.9M |
| 2025-03-18 | 24.05 | $25.31 | 1.6M |
| 2025-03-17 | 24.45 | $25.76 | 2.2M |
| 2025-03-14 | 24.85 | $25.30 | 2.5M |
| 2025-03-13 | 25.56 | $25.68 | 2.3M |
| 2025-03-12 | 26.36 | $25.86 | 1.6M |
| 2025-03-11 | 27.34 | $26.66 | 1.5M |
| 2025-03-10 | 28.35 | $28.00 | 1.5M |
| 2025-03-07 | 29.20 | $28.89 | 1.2M |
| 2025-03-06 | 30.02 | $29.43 | 1.4M |
| 2025-03-05 | 30.89 | $29.01 | 1.3M |
| 2025-03-04 | 32.14 | $29.45 | 2.4M |
| 2025-03-03 | 33.56 | $30.45 | 1.6M |
| 2025-02-28 | 35.02 | $32.79 | 1.6M |
| 2025-02-27 | 36.07 | $33.22 | 2.3M |
| 2025-02-26 | 37.24 | $34.84 | 2.6M |
| 2025-02-25 | 38.17 | $37.89 | 1.4M |
| 2025-02-24 | 38.35 | $38.53 | 1.1M |
| 2025-02-21 | 38.38 | $38.23 | 721627 |
| 2025-02-20 | 38.52 | $38.70 | 489147 |
| 2025-02-19 | 38.54 | $39.30 | 518900 |
| 2025-02-18 | 38.40 | $39.70 | 898912 |
| 2025-02-14 | 38.10 | $39.63 | 750031 |
| 2025-02-13 | 37.78 | $39.67 | 1.0M |
| 2025-02-12 | 37.40 | $37.63 | 643600 |
| 2025-02-11 | 37.59 | $38.24 | 721600 |
| 2025-02-10 | 37.66 | $37.73 | 1.0M |
| 2025-02-07 | 37.93 | $37.19 | 945400 |
| 2025-02-06 | 38.44 | $37.60 | 658200 |
| 2025-02-05 | 38.96 | $37.60 | 671739 |
| 2025-02-04 | 39.61 | $37.29 | 1.4M |
| 2025-02-03 | 40.52 | $38.32 | 1.2M |
| 2025-01-31 | 41.30 | $41.05 | 726213 |
| 2025-01-30 | 41.40 | $41.87 | 459700 |
| 2025-01-29 | 41.26 | $41.32 | 396823 |
| 2025-01-28 | 41.26 | $41.51 | 487600 |
| 2025-01-27 | 41.22 | $41.23 | 939500 |
| 2025-01-24 | 41.26 | $41.50 | 558900 |
| 2025-01-23 | 41.23 | $41.98 | 574726 |
| 2025-01-22 | 41.04 | $41.75 | 521936 |
| 2025-01-21 | 40.90 | $42.12 | 676240 |
| 2025-01-17 | 40.62 | $41.12 | 617030 |
| 2025-01-16 | 40.61 | $40.80 | 628300 |
| 2025-01-15 | 40.71 | $41.19 | 589000 |
| 2025-01-14 | 40.72 | $40.84 | 611638 |
| 2025-01-13 | 40.85 | $40.26 | 593419 |
| 2025-01-10 | 41.22 | $40.92 | 827000 |
| 2025-01-08 | 41.47 | $41.19 | 473500 |
| 2025-01-07 | 41.70 | $41.56 | 488727 |
| 2025-01-06 | 41.87 | $42.15 | 530223 |
| 2025-01-03 | 41.91 | $41.91 | 757948 |
| 2025-01-02 | 42.04 | $41.96 | 655607 |
| 2024-12-31 | 42.19 | $42.52 | 601600 |
| 2024-12-30 | 42.21 | $42.23 | 504329 |
| 2024-12-27 | 42.34 | $42.33 | 400610 |
| 2024-12-26 | 42.47 | $42.53 | 332425 |
| 2024-12-24 | 42.58 | $42.29 | 268400 |
| 2024-12-23 | 42.80 | $42.47 | 502317 |
| 2024-12-20 | 43.03 | $42.83 | 3.7M |
| 2024-12-19 | 43.19 | $42.74 | 845932 |
| 2024-12-18 | 43.43 | $42.59 | 704700 |
| 2024-12-17 | 43.77 | $43.26 | 625400 |
| 2024-12-16 | 43.98 | $43.82 | 743701 |
| 2024-12-13 | 44.06 | $43.67 | 513202 |
| 2024-12-12 | 44.21 | $43.73 | 470700 |
| 2024-12-11 | 44.38 | $44.01 | 728601 |
| 2024-12-10 | 44.50 | $43.52 | 783400 |
| 2024-12-09 | 44.79 | $43.84 | 697400 |
| 2024-12-06 | 45.05 | $44.74 | 659441 |
| 2024-12-05 | 45.08 | $44.47 | 581906 |
| 2024-12-04 | 45.20 | $45.81 | 799400 |
| 2024-12-03 | 44.92 | $46.01 | 666213 |
| 2024-12-02 | 44.51 | $46.18 | 954900 |
| 2024-11-29 | 43.96 | $45.58 | 513040 |
| 2024-11-27 | 43.48 | $44.84 | 560600 |
| 2024-11-26 | 43.14 | $44.16 | 628200 |
| 2024-11-25 | 42.95 | $45.41 | 1.0M |
| 2024-11-22 | 42.35 | $43.40 | 648401 |
| 2024-11-21 | 42.26 | $42.82 | 535315 |
| 2024-11-20 | 42.36 | $41.59 | 775000 |
| 2024-11-19 | 42.89 | $42.53 | 621139 |
| 2024-11-18 | 43.25 | $42.79 | 806206 |
| 2024-11-15 | 43.63 | $43.23 | 750500 |
| 2024-11-14 | 43.97 | $43.95 | 719600 |
| 2024-11-13 | 44.17 | $44.27 | 917734 |
| 2024-11-12 | 44.33 | $44.97 | 751600 |
| 2024-11-11 | 44.31 | $44.83 | 895900 |
| 2024-11-08 | 44.35 | $44.63 | 1.3M |
| 2024-11-07 | 44.47 | $45.60 | 1.6M |
| 2024-11-06 | 44.33 | $44.23 | 1.8M |
| 2024-11-05 | 44.60 | $45.41 | 460304 |
| 2024-11-04 | 44.58 | $44.89 | 654236 |
| 2024-11-01 | 44.73 | $44.75 | 830042 |
| 2024-10-31 | 44.98 | $44.97 | 588700 |
| 2024-10-30 | 45.22 | $45.09 | 482540 |
| 2024-10-29 | 45.49 | $45.12 | 608802 |
| 2024-10-28 | 45.83 | $45.89 | 541844 |
| 2024-10-25 | 46.00 | $45.30 | 539500 |
| 2024-10-24 | 46.41 | $45.43 | 463149 |
| 2024-10-23 | 46.88 | $45.25 | 479700 |
| 2024-10-22 | 47.50 | $45.63 | 1.0M |
| 2024-10-21 | 48.15 | $46.93 | 890600 |
| 2024-10-18 | 48.52 | $48.56 | 669848 |
| 2024-10-17 | 48.45 | $48.61 | 460329 |
| 2024-10-16 | 48.34 | $48.83 | 435040 |
| 2024-10-15 | 48.13 | $48.17 | 743500 |
| 2024-10-14 | 48.07 | $47.74 | 657600 |
| 2024-10-11 | 48.14 | $47.88 | 357124 |
| 2024-10-10 | 48.16 | $47.04 | 423100 |
| 2024-10-09 | 48.45 | $46.97 | 532039 |
| 2024-10-08 | 48.81 | $47.08 | 677200 |
| 2024-10-07 | 49.20 | $47.12 | 714100 |
| 2024-10-04 | 49.65 | $49.35 | 527515 |
| 2024-10-03 | 49.46 | $47.98 | 684307 |
| 2024-10-02 | 49.65 | $49.09 | 433300 |
| 2024-10-01 | 49.50 | $49.70 | 818800 |
| 2024-09-30 | 49.10 | $48.99 | 570800 |
| 2024-09-27 | 48.81 | $48.69 | 524625 |
| 2024-09-26 | 48.53 | $48.38 | 676000 |
| 2024-09-25 | 48.26 | $47.81 | 720408 |
| 2024-09-24 | 48.10 | $49.01 | 611421 |
| 2024-09-23 | 47.49 | $48.11 | 557306 |
| 2024-09-20 | 47.02 | $47.47 | 1.4M |
| 2024-09-19 | 46.62 | $47.89 | 1.0M |
| 2024-09-18 | 46.00 | $47.46 | 830733 |
| 2024-09-17 | 45.35 | $47.10 | 867200 |
| 2024-09-16 | 44.68 | $45.76 | 642830 |
| 2024-09-13 | 44.27 | $45.61 | 564249 |
| 2024-09-12 | 43.82 | $44.11 | 492611 |
| 2024-09-11 | 43.75 | $43.55 | 510500 |
| 2024-09-10 | 43.84 | $43.31 | 329309 |
| 2024-09-09 | 44.03 | $43.51 | 552509 |
| 2024-09-06 | 44.19 | $43.11 | 513915 |
| 2024-09-05 | 44.51 | $43.84 | 651300 |
| 2024-09-04 | 44.67 | $43.97 | 455710 |
| 2024-09-03 | 44.82 | $44.52 | 608522 |
| 2024-08-30 | 44.81 | $45.10 | 557922 |
| 2024-08-29 | 44.61 | $44.54 | 453500 |
| 2024-08-28 | 44.54 | $44.13 | 414700 |
| 2024-08-27 | 44.58 | $44.46 | 371613 |
| 2024-08-26 | 44.52 | $45.16 | 436900 |
| 2024-08-23 | 44.21 | $45.16 | 407102 |
| 2024-08-22 | 43.83 | $43.97 | 394915 |
| 2024-08-21 | 43.74 | $44.59 | 385200 |
| 2024-08-20 | 43.43 | $43.47 | 402117 |
| 2024-08-19 | 43.41 | $44.20 | 490441 |
| 2024-08-16 | 43.15 | $44.17 | 452800 |
| 2024-08-15 | 42.85 | $43.93 | 505500 |
| 2024-08-14 | 42.56 | $42.55 | 462120 |
| 2024-08-13 | 42.65 | $43.28 | 532428 |
| 2024-08-12 | 42.54 | $42.36 | 448521 |
| 2024-08-09 | 42.69 | $43.08 | 524416 |
| 2024-08-08 | 42.66 | $43.02 | 674722 |
| 2024-08-07 | 42.64 | $42.18 | 590827 |
| 2024-08-06 | 42.89 | $42.63 | 921135 |
| 2024-08-05 | 43.07 | $41.59 | 889000 |
| 2024-08-02 | 43.61 | $41.61 | 766900 |
| 2024-08-01 | 44.26 | $43.51 | 1.0M |
| 2024-07-31 | 44.45 | $45.34 | 1.3M |
| 2024-07-30 | 44.09 | $44.46 | 928401 |
| 2024-07-29 | 43.94 | $44.19 | 724800 |
| 2024-07-26 | 43.83 | $44.02 | 633349 |
| 2024-07-25 | 43.75 | $42.67 | 1.0M |
| 2024-07-24 | 44.08 | $43.14 | 945944 |
| 2024-07-23 | 44.33 | $44.91 | 702600 |
| 2024-07-22 | 44.07 | $44.24 | 673100 |
| 2024-07-19 | 43.95 | $43.80 | 735220 |
| 2024-07-18 | 43.95 | $43.71 | 705100 |
| 2024-07-17 | 43.97 | $44.25 | 904000 |
| 2024-07-16 | 43.81 | $45.01 | 871033 |
| 2024-07-15 | 43.38 | $43.99 | 793400 |
| 2024-07-12 | 43.17 | $44.54 | 733902 |
| 2024-07-11 | 42.75 | $44.29 | 947942 |
| 2024-07-10 | 42.31 | $42.78 | 477900 |
| 2024-07-09 | 42.26 | $42.67 | 498747 |
| 2024-07-08 | 42.24 | $43.27 | 664341 |
| 2024-07-05 | 42.04 | $41.96 | 501626 |
| 2024-07-03 | 42.21 | $41.99 | 232100 |
| 2024-07-02 | 42.42 | $42.03 | 823700 |
| 2024-07-01 | 42.67 | $41.58 | 687300 |
| 2024-06-28 | 43.11 | $42.30 | 1.7M |
| 2024-06-27 | 43.43 | $42.34 | 528117 |
| 2024-06-26 | 43.81 | $43.04 | 473016 |
| 2024-06-25 | 44.04 | $43.53 | 660300 |
| 2024-06-24 | 44.16 | $44.41 | 456319 |
| 2024-06-21 | 44.03 | $43.57 | 1.9M |
| 2024-06-20 | 44.13 | $43.77 | 528500 |
| 2024-06-18 | 44.17 | $43.86 | 466610 |
| 2024-06-17 | 44.19 | $43.68 | 501500 |
| 2024-06-14 | 44.27 | $43.71 | 754524 |
| 2024-06-13 | 44.34 | $42.96 | 744200 |
| 2024-06-12 | 44.65 | $43.53 | 597240 |
| 2024-06-11 | 44.83 | $43.67 | 572613 |
| 2024-06-10 | 45.00 | $44.05 | 468500 |
| 2024-06-07 | 45.06 | $44.53 | 572515 |
| 2024-06-06 | 44.96 | $45.31 | 520600 |
| 2024-06-05 | 44.58 | $44.34 | 368040 |
| 2024-06-04 | 44.40 | $44.10 | 774924 |
| 2024-06-03 | 44.24 | $44.70 | 738520 |
| 2024-05-31 | 43.84 | $44.45 | 644300 |
| 2024-05-30 | 43.41 | $44.06 | 530100 |
| 2024-05-29 | 42.99 | $43.11 | 557619 |
| 2024-05-28 | 42.77 | $43.50 | 524000 |
| 2024-05-24 | 42.37 | $42.84 | 514342 |
| 2024-05-23 | 42.08 | $41.45 | 461422 |
| 2024-05-22 | 42.15 | $41.30 | 482531 |
| 2024-05-21 | 42.28 | $42.11 | 475300 |
| 2024-05-20 | 42.17 | $41.84 | 348500 |
| 2024-05-17 | 42.11 | $41.66 | 400500 |
| 2024-05-16 | 42.09 | $41.77 | 404012 |
| 2024-05-15 | 42.01 | $42.49 | 513800 |
| 2024-05-14 | 41.68 | $42.45 | 569300 |
| 2024-05-13 | 41.28 | $41.96 | 603823 |
| 2024-05-10 | 40.94 | $41.37 | 407515 |
| 2024-05-09 | 40.71 | $41.62 | 493423 |
| 2024-05-08 | 40.35 | $40.76 | 383500 |
| 2024-05-07 | 40.17 | $40.61 | 491216 |
| 2024-05-06 | 40.01 | $40.49 | 564035 |
| 2024-05-03 | 39.85 | $39.59 | 671900 |
| 2024-05-02 | 39.94 | $40.11 | 908600 |
| 2024-05-01 | 39.89 | $39.42 | 1.4M |
| 2024-04-30 | 40.04 | $40.41 | 1.1M |
| 2024-04-29 | 39.92 | $40.99 | 797625 |
| 2024-04-26 | 39.60 | $40.48 | 585700 |
| 2024-04-25 | 39.37 | $39.72 | 784016 |
| 2024-04-24 | 39.34 | $40.46 | 426407 |
| 2024-04-23 | 39.07 | $40.44 | 512000 |
| 2024-04-22 | 38.77 | $39.71 | 446235 |
| 2024-04-19 | 38.64 | $39.12 | 657607 |
| 2024-04-18 | 38.69 | $38.55 | 666300 |
| 2024-04-17 | 38.94 | $38.81 | 450001 |
| 2024-04-16 | 39.18 | $39.05 | 423034 |
| 2024-04-15 | 39.41 | $39.11 | 559200 |
| 2024-04-12 | 39.69 | $39.09 | 553000 |
| 2024-04-11 | 40.05 | $39.22 | 869900 |
| 2024-04-10 | 40.45 | $39.63 | 748148 |
| 2024-04-09 | 40.82 | $40.77 | 618200 |
| 2024-04-08 | 40.92 | $40.76 | 625300 |
| 2024-04-05 | 41.04 | $40.96 | 497126 |
| 2024-04-04 | 41.14 | $40.90 | 518800 |
| 2024-04-03 | 41.28 | $41.15 | 487146 |
| 2024-04-02 | 41.38 | $41.53 | 822631 |
| 2024-04-01 | 41.38 | $42.42 | 828500 |
| 2024-03-28 | 41.11 | $42.28 | 946800 |
| 2024-03-27 | 40.83 | $41.87 | 697300 |
| 2024-03-26 | 40.62 | $40.54 | 818144 |
| 2024-03-25 | 40.80 | $40.81 | 696829 |
| 2024-03-22 | 40.95 | $41.14 | 924404 |
| 2024-03-21 | 41.03 | $41.78 | 799200 |
| 2024-03-20 | 40.94 | $40.73 | 913330 |
| 2024-03-19 | 41.17 | $41.08 | 841300 |
| 2024-03-18 | 41.35 | $40.86 | 1.1M |
| 2024-03-15 | 41.65 | $41.63 | 7.2M |
| 2024-03-14 | 41.78 | $41.62 | 1.0M |
| 2024-03-13 | 41.94 | $42.21 | 851802 |
| 2024-03-12 | 41.96 | $41.73 | 832500 |
| 2024-03-11 | 42.14 | $41.31 | 787923 |
| 2024-03-08 | 42.50 | $41.99 | 883900 |
| 2024-03-07 | 42.72 | $42.33 | 855620 |
| 2024-03-06 | 42.89 | $42.02 | 922300 |
| 2024-03-05 | 43.19 | $43.00 | 954102 |
| 2024-03-04 | 43.25 | $42.78 | 865400 |
| 2024-03-01 | 43.38 | $42.71 | 851544 |
| 2024-02-29 | 43.56 | $42.82 | 1.1M |
| 2024-02-28 | 43.74 | $43.27 | 1.3M |
| 2024-02-27 | 43.81 | $43.63 | 1.6M |
| 2024-02-26 | 43.77 | $43.68 | 1.1M |
| 2024-02-23 | 43.69 | $44.40 | 1.4M |
| 2024-02-22 | 43.37 | $43.68 | 637000 |
| 2024-02-21 | 43.20 | $43.62 | 633103 |
| 2024-02-20 | 43.00 | $43.57 | 586300 |
| 2024-02-16 | 42.77 | $43.86 | 678400 |
| 2024-02-15 | 42.39 | $43.75 | 616123 |
| 2024-02-14 | 41.96 | $42.68 | 838000 |
| 2024-02-13 | 41.78 | $41.99 | 721500 |
| 2024-02-12 | 41.78 | $43.16 | 591200 |
| 2024-02-09 | 41.41 | $41.75 | 540926 |
| 2024-02-08 | 41.41 | $40.96 | 648543 |
| 2024-02-07 | 41.67 | $40.23 | 892200 |
| 2024-02-06 | 42.22 | $41.83 | 539004 |
| 2024-02-05 | 42.38 | $41.79 | 471400 |
| 2024-02-02 | 42.58 | $42.39 | 540800 |
| 2024-02-01 | 42.64 | $42.86 | 943600 |
| 2024-01-31 | 42.56 | $41.88 | 624500 |
| 2024-01-30 | 42.76 | $43.24 | 535200 |
| 2024-01-29 | 42.58 | $43.49 | 474830 |
| 2024-01-26 | 42.27 | $42.87 | 502900 |
| 2024-01-25 | 42.08 | $42.68 | 447109 |
| 2024-01-24 | 41.91 | $42.02 | 368442 |
| 2024-01-23 | 41.91 | $42.20 | 589200 |
| 2024-01-22 | 41.85 | $42.45 | 920600 |
| 2024-01-19 | 41.70 | $41.50 | 917300 |
| 2024-01-18 | 41.81 | $42.00 | 424312 |
| 2024-01-17 | 41.79 | $41.58 | 355300 |
| 2024-01-16 | 41.89 | $42.04 | 383500 |
| 2024-01-12 | 41.86 | $41.96 | 399800 |
| 2024-01-11 | 41.85 | $42.01 | 620723 |
| 2024-01-10 | 41.82 | $41.74 | 799301 |
| 2024-01-09 | 41.85 | $41.54 | 670308 |
| 2024-01-08 | 41.96 | $41.31 | 612500 |
| 2024-01-05 | 42.15 | $40.94 | 561800 |
| 2024-01-04 | 42.50 | $40.52 | 601100 |
| 2024-01-03 | 43.03 | $40.89 | 465222 |
| 2024-01-02 | 43.55 | $42.30 | 471800 |
| 2023-12-29 | 43.72 | $42.00 | 437722 |
| 2023-12-28 | 43.99 | $42.75 | 398429 |
| 2023-12-27 | 44.05 | $43.42 | 296202 |
| 2023-12-26 | 43.88 | $43.44 | 286400 |
| 2023-12-22 | 43.64 | $43.13 | 330800 |
| 2023-12-21 | 43.41 | $43.32 | 311008 |
| 2023-12-20 | 43.04 | $42.68 | 524500 |
| 2023-12-19 | 42.76 | $43.22 | 594300 |
| 2023-12-18 | 42.22 | $42.43 | 537534 |
| 2023-12-15 | 41.77 | $42.22 | 3.6M |
| 2023-12-14 | 41.26 | $42.27 | 1.2M |
| 2023-12-13 | 40.60 | $40.91 | 722300 |
| 2023-12-12 | 40.20 | $40.03 | 766200 |
| 2023-12-11 | 39.97 | $40.06 | 429100 |
| 2023-12-08 | 39.65 | $39.26 | 388720 |
| 2023-12-07 | 39.49 | $38.86 | 478000 |
| 2023-12-06 | 39.40 | $38.46 | 563237 |
| 2023-12-05 | 39.40 | $38.83 | 529300 |
| 2023-12-04 | 39.24 | $39.75 | 559334 |
| 2023-12-01 | 38.74 | $38.86 | 554100 |
| 2023-11-30 | 38.38 | $37.92 | 634300 |
| 2023-11-29 | 38.22 | $37.88 | 682411 |
| 2023-11-28 | 38.02 | $37.78 | 370900 |
| 2023-11-27 | 37.77 | $37.84 | 485000 |
| 2023-11-24 | 37.43 | $37.38 | 188800 |
| 2023-11-22 | 37.13 | $37.16 | 362800 |
| 2023-11-21 | 36.82 | $37.18 | 584641 |
| 2023-11-20 | 36.41 | $36.88 | 361000 |
| 2023-11-17 | 35.99 | $36.54 | 502900 |
| 2023-11-16 | 35.57 | $35.96 | 409700 |
| 2023-11-15 | 35.22 | $36.66 | 692900 |
| 2023-11-14 | 34.56 | $35.81 | 664024 |
| 2023-11-13 | 34.02 | $33.99 | 891725 |
| 2023-11-10 | 33.92 | $33.30 | 608349 |
| 2023-11-09 | 34.01 | $33.46 | 545500 |
| 2023-11-08 | 34.07 | $33.93 | 968100 |
| 2023-11-07 | 33.98 | $33.98 | 930326 |
| 2023-11-06 | 33.84 | $34.35 | 632200 |
| 2023-11-03 | 33.54 | $34.70 | 651300 |
| 2023-11-02 | 33.07 | $33.78 | 783705 |
| 2023-11-01 | 32.77 | $32.30 | 733134 |
| 2023-10-31 | 32.88 | $32.79 | 480501 |
| 2023-10-30 | 32.85 | $32.36 | 482215 |
| 2023-10-27 | 32.95 | $31.73 | 452100 |
| 2023-10-26 | 33.27 | $32.29 | 395600 |
| 2023-10-25 | 33.47 | $33.10 | 429200 |
| 2023-10-24 | 33.45 | $33.78 | 512000 |
| 2023-10-23 | 33.20 | $33.02 | 575616 |
| 2023-10-20 | 33.13 | $33.23 | 639933 |
| 2023-10-19 | 32.97 | $33.39 | 610838 |
| 2023-10-18 | 32.73 | $33.39 | 549800 |
| 2023-10-17 | 32.42 | $33.54 | 647600 |
| 2023-10-16 | 31.99 | $32.34 | 521329 |
| 2023-10-13 | 31.85 | $31.96 | 591000 |
| 2023-10-12 | 31.81 | $31.84 | 462567 |
| 2023-10-11 | 31.79 | $32.76 | 550812 |
| 2023-10-10 | 31.47 | $32.38 | 544540 |
| 2023-10-09 | 31.22 | $32.16 | 522600 |
| 2023-10-06 | 30.98 | $31.38 | 458959 |
| 2023-10-05 | 30.95 | $31.41 | 523610 |
| 2023-10-04 | 30.91 | $31.44 | 357730 |
| 2023-10-03 | 30.87 | $31.36 | 354638 |
| 2023-10-02 | 30.85 | $31.79 | 427600 |
| 2023-09-29 | 30.70 | $31.77 | 513100 |
| 2023-09-28 | 30.54 | $31.44 | 577933 |
| 2023-09-27 | 30.46 | $30.85 | 495400 |
| 2023-09-26 | 30.57 | $30.84 | 567443 |
| 2023-09-25 | 30.73 | $31.09 | 449007 |
| 2023-09-22 | 30.86 | $30.86 | 402400 |
| 2023-09-21 | 31.11 | $30.89 | 469456 |
| 2023-09-20 | 31.42 | $31.39 | 507100 |
| 2023-09-19 | 31.65 | $31.84 | 656700 |
| 2023-09-18 | 31.81 | $31.42 | 487414 |
| 2023-09-15 | 32.15 | $31.80 | 1.5M |
| 2023-09-14 | 32.46 | $31.96 | 523223 |
| 2023-09-13 | 32.79 | $31.59 | 954438 |
| 2023-09-12 | 33.33 | $32.05 | 939500 |
| 2023-09-11 | 33.84 | $33.49 | 527800 |
| 2023-09-08 | 34.01 | $33.80 | 644904 |
| 2023-09-07 | 34.12 | $33.93 | 607800 |
| 2023-09-06 | 34.22 | $33.87 | 828700 |
| 2023-09-05 | 34.36 | $33.85 | 926241 |
| 2023-09-01 | 34.53 | $35.09 | 492700 |
| 2023-08-31 | 34.35 | $34.50 | 569100 |
| 2023-08-30 | 34.32 | $34.70 | 501612 |
| 2023-08-29 | 34.21 | $34.65 | 426400 |
| 2023-08-28 | 34.10 | $34.05 | 573043 |
| 2023-08-25 | 34.16 | $33.61 | 665700 |
| 2023-08-24 | 34.36 | $33.53 | 838212 |
| 2023-08-23 | 34.64 | $34.16 | 542814 |
| 2023-08-22 | 34.77 | $33.99 | 908620 |
| 2023-08-21 | 34.98 | $34.30 | 732700 |
| 2023-08-18 | 35.13 | $34.72 | 693000 |
| 2023-08-17 | 35.18 | $34.06 | 552600 |
| 2023-08-16 | 35.44 | $34.60 | 959125 |
| 2023-08-15 | 35.57 | $35.24 | 693100 |
| 2023-08-14 | 35.51 | $34.88 | 802498 |
| 2023-08-11 | 35.55 | $34.98 | 640701 |
| 2023-08-10 | 35.54 | $35.01 | 593048 |
| 2023-08-09 | 35.52 | $35.17 | 563736 |
| 2023-08-08 | 35.42 | $35.42 | 664814 |
| 2023-08-07 | 35.20 | $35.34 | 949733 |
| 2023-08-04 | 34.95 | $36.18 | 831400 |
| 2023-08-03 | 34.37 | $36.20 | 1.2M |
| 2023-08-02 | 33.64 | $34.16 | 1.5M |
| 2023-08-01 | 33.39 | $33.03 | 688400 |
| 2023-07-31 | 33.44 | $33.38 | 646300 |
| 2023-07-28 | 33.38 | $33.77 | 741407 |
| 2023-07-27 | 33.19 | $33.31 | 728500 |
| 2023-07-26 | 33.09 | $33.44 | 609000 |
| 2023-07-25 | 32.93 | $33.47 | 824100 |
| 2023-07-24 | 32.72 | $33.25 | 650245 |
| 2023-07-21 | 32.53 | $32.43 | 708316 |
| 2023-07-20 | 32.57 | $32.16 | 650400 |
| 2023-07-19 | 32.69 | $32.54 | 647000 |
| 2023-07-18 | 32.72 | $32.66 | 481900 |
| 2023-07-17 | 32.73 | $32.52 | 550600 |
| 2023-07-14 | 32.77 | $32.67 | 659912 |
| 2023-07-13 | 32.78 | $33.24 | 587821 |
| 2023-07-12 | 32.60 | $33.42 | 890000 |
| 2023-07-11 | 32.34 | $32.83 | 619300 |
| 2023-07-10 | 32.20 | $32.24 | 614900 |
| 2023-07-07 | 32.22 | $31.81 | 827027 |
| 2023-07-06 | 32.38 | $32.06 | 641600 |
| 2023-07-05 | 32.51 | $32.10 | 872800 |
| 2023-07-03 | 32.64 | $32.89 | 345300 |
| 2023-06-30 | 32.56 | $32.69 | 674986 |
| 2023-06-29 | 32.53 | $32.52 | 866600 |
| 2023-06-28 | 32.54 | $32.71 | 1.3M |
| 2023-06-27 | 32.50 | $32.11 | 813210 |
| 2023-06-26 | 32.64 | $31.02 | 1.0M |
| 2023-06-23 | 33.15 | $30.87 | 2.0M |
| 2023-06-22 | 33.82 | $32.18 | 1.1M |
| 2023-06-21 | 34.22 | $33.58 | 612300 |
| 2023-06-20 | 34.25 | $33.98 | 829100 |
| 2023-06-16 | 34.15 | $34.12 | 2.2M |
| 2023-06-15 | 33.97 | $34.47 | 929100 |
| 2023-06-14 | 33.63 | $34.22 | 927800 |
| 2023-06-13 | 33.29 | $34.10 | 1.1M |
| 2023-06-12 | 32.90 | $33.43 | 1.2M |
| 2023-06-09 | 32.64 | $33.32 | 796800 |
| 2023-06-08 | 32.36 | $33.31 | 875800 |
| 2023-06-07 | 32.01 | $33.70 | 1.5M |
| 2023-06-06 | 31.47 | $32.72 | 929300 |
| 2023-06-05 | 31.13 | $31.93 | 917600 |
| 2023-06-02 | 30.98 | $32.65 | 1.0M |
| 2023-06-01 | 30.57 | $30.64 | 780913 |
| 2023-05-31 | 30.72 | $31.21 | 864227 |
| 2023-05-30 | 30.75 | $31.60 | 853930 |
| 2023-05-26 | 30.67 | $31.00 | 677047 |
| 2023-05-25 | 30.77 | $30.69 | 813940 |
| 2023-05-24 | 31.02 | $30.63 | 951344 |
| 2023-05-23 | 31.36 | $31.56 | 887021 |
| 2023-05-22 | 31.49 | $31.15 | 815500 |
| 2023-05-19 | 31.79 | $30.98 | 951844 |
| 2023-05-18 | 32.23 | $32.65 | 716534 |
| 2023-05-17 | 32.25 | $32.72 | 732000 |
| 2023-05-16 | 32.26 | $32.19 | 841334 |
| 2023-05-15 | 32.46 | $32.69 | 786549 |
| 2023-05-12 | 32.55 | $32.80 | 680739 |
| 2023-05-11 | 32.64 | $32.85 | 716464 |
| 2023-05-10 | 32.75 | $33.00 | 925113 |
| 2023-05-09 | 32.85 | $33.47 | 1.6M |
| 2023-05-08 | 32.83 | $32.76 | 1.2M |
| 2023-05-05 | 33.05 | $32.77 | 944400 |
| 2023-05-04 | 33.32 | $32.03 | 911000 |
| 2023-05-03 | 33.90 | $32.89 | 930900 |
| 2023-05-02 | 34.34 | $33.41 | 1.1M |
| 2023-05-01 | 34.72 | $34.28 | 1.1M |
| 2023-04-28 | 34.91 | $35.04 | 1.2M |
| 2023-04-27 | 34.90 | $35.20 | 1.2M |
| 2023-04-26 | 34.85 | $34.20 | 825400 |
| 2023-04-25 | 35.09 | $34.61 | 1.1M |
| 2023-04-24 | 35.27 | $35.65 | 945409 |
| 2023-04-21 | 35.16 | $35.00 | 870900 |
| 2023-04-20 | 35.22 | $35.14 | 759129 |
| 2023-04-19 | 35.26 | $35.15 | 766800 |
| 2023-04-18 | 35.31 | $35.52 | 755837 |
| 2023-04-17 | 35.24 | $35.81 | 800300 |
| 2023-04-14 | 35.07 | $36.22 | 821100 |
| 2023-04-13 | 34.74 | $35.10 | 839122 |
| 2023-04-12 | 34.69 | $34.10 | 897516 |
| 2023-04-11 | 34.95 | $34.43 | 785000 |
| 2023-04-10 | 35.17 | $34.42 | 1.1M |
| 2023-04-06 | 35.44 | $34.64 | 928228 |
| 2023-04-05 | 35.69 | $35.09 | 660100 |
| 2023-04-04 | 35.86 | $35.98 | 690659 |
| 2023-04-03 | 35.78 | $36.56 | 748314 |
| 2023-03-31 | 35.49 | $36.00 | 592810 |
| 2023-03-30 | 35.32 | $35.48 | 558000 |
| 2023-03-29 | 35.28 | $35.90 | 628800 |
| 2023-03-28 | 35.09 | $35.51 | 508207 |
| 2023-03-27 | 34.98 | $35.13 | 441300 |
| 2023-03-24 | 34.98 | $34.94 | 564839 |
| 2023-03-23 | 35.03 | $34.79 | 607200 |
| 2023-03-22 | 35.15 | $34.95 | 628200 |
| 2023-03-21 | 35.24 | $35.68 | 590100 |
| 2023-03-20 | 35.12 | $35.43 | 970900 |
| 2023-03-17 | 35.05 | $35.38 | 2.8M |
| 2023-03-16 | 34.99 | $35.09 | 1.1M |
| 2023-03-15 | 35.00 | $34.69 | 922745 |
| 2023-03-14 | 35.15 | $35.28 | 747925 |
| 2023-03-13 | 35.14 | $34.54 | 1.0M |
| 2023-03-10 | 35.37 | $34.46 | 1.0M |
| 2023-03-09 | 35.67 | $34.80 | 825000 |
| 2023-03-08 | 35.92 | $35.54 | 885861 |
| 2023-03-07 | 35.99 | $35.52 | 843908 |
| 2023-03-06 | 36.07 | $35.38 | 904100 |
| 2023-03-03 | 36.21 | $36.83 | 762352 |
| 2023-03-02 | 35.91 | $36.27 | 795663 |
| 2023-03-01 | 35.72 | $36.30 | 1.0M |
| 2023-02-28 | 35.47 | $36.30 | 1.5M |
| 2023-02-27 | 35.16 | $35.61 | 1.2M |
| 2023-02-24 | 35.00 | $35.70 | 1.4M |
| 2023-02-23 | 34.77 | $35.69 | 1.9M |
| 2023-02-22 | 34.49 | $33.56 | 1.9M |
| 2023-02-21 | 34.83 | $33.69 | 916218 |
| 2023-02-17 | 35.20 | $34.97 | 557346 |
| 2023-02-16 | 35.24 | $34.83 | 732645 |
| 2023-02-15 | 35.32 | $35.33 | 620808 |
| 2023-02-14 | 35.26 | $35.32 | 917700 |
| 2023-02-13 | 35.18 | $34.78 | 878243 |
| 2023-02-10 | 35.26 | $33.58 | 655434 |
| 2023-02-09 | 35.71 | $33.59 | 795049 |
| 2023-02-08 | 36.26 | $33.82 | 1.4M |
| 2023-02-07 | 36.83 | $36.30 | 607200 |
| 2023-02-06 | 36.73 | $35.77 | 707400 |
| 2023-02-03 | 36.75 | $37.08 | 688507 |
| 2023-02-02 | 36.33 | $37.52 | 974801 |
| 2023-02-01 | 35.67 | $36.40 | 618500 |
| 2023-01-31 | 35.20 | $35.85 | 635011 |
| 2023-01-30 | 34.78 | $34.76 | 595800 |
| 2023-01-27 | 34.61 | $35.39 | 739306 |
| 2023-01-26 | 34.19 | $34.60 | 457700 |
| 2023-01-25 | 33.91 | $34.20 | 520020 |
| 2023-01-24 | 33.69 | $34.51 | 700908 |
| 2023-01-23 | 33.32 | $34.68 | 917600 |
| 2023-01-20 | 32.81 | $33.18 | 665327 |
| 2023-01-19 | 32.66 | $32.48 | 833100 |
| 2023-01-18 | 32.69 | $32.76 | 664500 |
| 2023-01-17 | 32.64 | $33.56 | 651700 |
| 2023-01-13 | 32.33 | $33.56 | 553000 |
| 2023-01-12 | 31.95 | $33.20 | 732443 |
| 2023-01-11 | 31.60 | $33.22 | 669930 |
| 2023-01-10 | 31.18 | $31.96 | 519904 |
| 2023-01-09 | 31.07 | $31.84 | 716712 |
| 2023-01-06 | 30.98 | $31.34 | 667500 |
| 2023-01-05 | 31.05 | $30.69 | 882620 |
| 2023-01-04 | 31.35 | $31.53 | 1.4M |
| 2023-01-03 | 31.45 | $31.27 | 1.1M |
| 2022-12-30 | 31.67 | $31.96 | 471000 |
| 2022-12-29 | 31.73 | $31.78 | 689800 |
| 2022-12-28 | 31.87 | $31.50 | 426500 |
| 2022-12-27 | 32.14 | $32.81 | 356615 |
| 2022-12-23 | 32.05 | $32.50 | 445000 |
| 2022-12-22 | 32.05 | $32.32 | 598614 |
| 2022-12-21 | 32.12 | $32.22 | 460200 |
| 2022-12-20 | 32.24 | $31.38 | 682434 |
| 2022-12-19 | 32.66 | $31.78 | 909015 |
| 2022-12-16 | 33.04 | $31.71 | 3.3M |
| 2022-12-15 | 33.54 | $32.46 | 941147 |
| 2022-12-14 | 33.90 | $33.43 | 843200 |
| 2022-12-13 | 34.03 | $33.55 | 699400 |
| 2022-12-12 | 34.14 | $33.20 | 770300 |
| 2022-12-09 | 34.37 | $32.94 | 519000 |
| 2022-12-08 | 34.73 | $33.61 | 521300 |
| 2022-12-07 | 34.95 | $33.71 | 698800 |
| 2022-12-06 | 35.16 | $34.26 | 707200 |
| 2022-12-05 | 35.23 | $34.48 | 679907 |
| 2022-12-02 | 35.22 | $35.05 | 618600 |
| 2022-12-01 | 35.01 | $34.67 | 1.0M |
| 2022-11-30 | 34.85 | $34.54 | 665937 |
| 2022-11-29 | 34.67 | $33.60 | 432900 |
| 2022-11-28 | 34.73 | $33.35 | 743711 |
| 2022-11-25 | 34.86 | $33.96 | 324000 |
| 2022-11-23 | 34.79 | $34.41 | 509300 |
| 2022-11-22 | 34.54 | $34.70 | 800632 |
| 2022-11-21 | 34.12 | $33.63 | 943616 |
| 2022-11-18 | 33.92 | $33.63 | 869241 |
| 2022-11-17 | 33.65 | $33.32 | 642300 |
| 2022-11-16 | 33.40 | $33.24 | 791100 |
| 2022-11-15 | 33.08 | $34.31 | 1.0M |
| 2022-11-14 | 32.34 | $32.91 | 1.0M |
| 2022-11-11 | 31.86 | $33.00 | 949343 |
| 2022-11-10 | 31.22 | $32.20 | 634114 |
| 2022-11-09 | 30.68 | $29.86 | 741900 |
| 2022-11-08 | 30.76 | $31.33 | 1.4M |
| 2022-11-07 | 30.37 | $30.85 | 1.3M |
| 2022-11-04 | 30.03 | $30.06 | 1.1M |
| 2022-11-03 | 29.86 | $29.19 | 1.7M |
| 2022-11-02 | 29.93 | $29.57 | 1.9M |
| 2022-11-01 | 29.87 | $29.82 | 1.3M |
| 2022-10-31 | 29.72 | $29.87 | 829141 |
| 2022-10-28 | 29.50 | $29.91 | 1.2M |
| 2022-10-27 | 29.22 | $29.67 | 988400 |
| 2022-10-26 | 28.95 | $29.20 | 809600 |
| 2022-10-25 | 28.76 | $29.97 | 894900 |
| 2022-10-24 | 28.28 | $28.28 | 691100 |
| 2022-10-21 | 28.24 | $28.94 | 824000 |
| 2022-10-20 | 27.97 | $27.76 | 608000 |
| 2022-10-19 | 28.02 | $28.22 | 462100 |
| 2022-10-18 | 27.94 | $28.65 | 854900 |
| 2022-10-17 | 27.71 | $28.37 | 604300 |
| 2022-10-14 | 27.52 | $27.52 | 586500 |
| 2022-10-13 | 27.56 | $27.92 | 1.1M |
| 2022-10-12 | 27.50 | $27.44 | 1.0M |
| 2022-10-11 | 27.58 | $28.35 | 956900 |
| 2022-10-10 | 27.40 | $27.22 | 542300 |
| 2022-10-07 | 27.55 | $27.52 | 629534 |
| 2022-10-06 | 27.64 | $28.24 | 608529 |
| 2022-10-05 | 27.54 | $28.62 | 637100 |
| 2022-10-04 | 27.31 | $28.70 | 887713 |
| 2022-10-03 | 27.01 | $27.44 | 769500 |
| 2022-09-30 | 27.07 | $26.67 | 1.2M |
| 2022-09-29 | 27.39 | $28.27 | 1.1M |
| 2022-09-28 | 27.30 | $28.11 | 1.2M |
| 2022-09-27 | 27.26 | $26.69 | 682800 |
| 2022-09-26 | 27.68 | $26.75 | 765230 |
| 2022-09-23 | 28.19 | $27.75 | 799400 |
| 2022-09-22 | 28.50 | $28.23 | 983000 |
| 2022-09-21 | 28.75 | $29.02 | 759733 |
| 2022-09-20 | 28.82 | $29.01 | 1.2M |
| 2022-09-19 | 28.92 | $29.33 | 1.1M |
| 2022-09-16 | 28.95 | $29.27 | 1.5M |
| 2022-09-15 | 29.02 | $29.04 | 1.0M |
| 2022-09-14 | 29.20 | $29.00 | 1.2M |
| 2022-09-13 | 29.44 | $28.96 | 1.3M |
| 2022-09-12 | 29.76 | $31.49 | 1.0M |
| 2022-09-09 | 29.37 | $30.58 | 633337 |
| 2022-09-08 | 29.20 | $29.57 | 689100 |
| 2022-09-07 | 29.32 | $29.89 | 1.2M |
| 2022-09-06 | 29.39 | $29.71 | 1.1M |
| 2022-09-02 | 29.56 | $28.78 | 624700 |
| 2022-09-01 | 30.07 | $29.02 | 1.0M |
| 2022-08-31 | 30.64 | $29.11 | 1.3M |
| 2022-08-30 | 31.31 | $30.62 | 559200 |
| 2022-08-29 | 31.67 | $30.73 | 661000 |
| 2022-08-26 | 32.07 | $30.96 | 718232 |
| 2022-08-25 | 32.50 | $32.64 | 502000 |
| 2022-08-24 | 32.50 | $31.71 | 549502 |
| 2022-08-23 | 32.79 | $31.73 | 528600 |
| 2022-08-22 | 33.15 | $31.76 | 785402 |
| 2022-08-19 | 33.57 | $32.51 | 532742 |
| 2022-08-18 | 33.84 | $33.65 | 558800 |
| 2022-08-17 | 33.81 | $33.33 | 583224 |
| 2022-08-16 | 33.87 | $34.63 | 933900 |
| 2022-08-15 | 33.52 | $33.69 | 502333 |
| 2022-08-12 | 33.40 | $33.69 | 409701 |
| 2022-08-11 | 33.24 | $33.73 | 633915 |
| 2022-08-10 | 33.04 | $33.85 | 857400 |
| 2022-08-09 | 32.76 | $32.64 | 909810 |
| 2022-08-08 | 32.80 | $33.57 | 653011 |
| 2022-08-05 | 32.56 | $32.57 | 583140 |
| 2022-08-04 | 32.58 | $32.15 | 623000 |
| 2022-08-03 | 32.75 | $32.58 | 1.1M |
| 2022-08-02 | 32.82 | $32.07 | 618935 |
| 2022-08-01 | 33.08 | $33.11 | 1.0M |
| 2022-07-29 | 33.06 | $31.70 | 1.2M |
| 2022-07-28 | 33.49 | $32.33 | 870016 |
| 2022-07-27 | 33.81 | $32.49 | 1.8M |
| 2022-07-26 | 34.16 | $33.49 | 1.2M |
| 2022-07-25 | 34.25 | $35.20 | 891717 |
| 2022-07-22 | 33.82 | $34.87 | 660639 |
| 2022-07-21 | 33.41 | $34.98 | 701826 |
| 2022-07-20 | 32.86 | $35.03 | 1.1M |
| 2022-07-19 | 32.19 | $33.66 | 661100 |
| 2022-07-18 | 31.82 | $32.25 | 776212 |
| 2022-07-15 | 31.83 | $31.84 | 924800 |
| 2022-07-14 | 31.98 | $31.43 | 934110 |
| 2022-07-13 | 32.31 | $32.18 | 771100 |
| 2022-07-12 | 32.49 | $32.54 | 532202 |
| 2022-07-11 | 32.60 | $32.94 | 477221 |
| 2022-07-08 | 32.63 | $33.56 | 698700 |
| 2022-07-07 | 32.49 | $34.01 | 685322 |
| 2022-07-06 | 32.19 | $32.66 | 574100 |
| 2022-07-05 | 32.27 | $33.55 | 836200 |
| 2022-07-01 | 32.11 | $31.82 | 673700 |
| 2022-06-30 | 32.48 | $32.21 | 590948 |
| 2022-06-29 | 32.83 | $32.65 | 706811 |
| 2022-06-28 | 33.14 | $33.25 | 493237 |
| 2022-06-27 | 33.35 | $34.48 | 868700 |
| 2022-06-24 | 33.24 | $35.26 | 1.6M |
| 2022-06-23 | 32.87 | $33.15 | 609640 |
| 2022-06-22 | 33.12 | $32.57 | 988334 |
| 2022-06-21 | 33.64 | $33.40 | 980430 |
| 2022-06-17 | 34.03 | $32.75 | 1.5M |
| 2022-06-16 | 34.73 | $32.38 | 725700 |
| 2022-06-15 | 35.72 | $34.48 | 1.2M |
| 2022-06-14 | 36.28 | $34.98 | 837200 |
| 2022-06-13 | 36.82 | $34.29 | 729526 |
| 2022-06-10 | 37.69 | $36.00 | 622700 |
| 2022-06-09 | 38.22 | $37.74 | 780400 |
| 2022-06-08 | 38.31 | $38.23 | 767822 |
| 2022-06-07 | 38.26 | $39.97 | 689000 |
| 2022-06-06 | 37.66 | $39.86 | 1.0M |
| 2022-06-03 | 36.96 | $38.89 | 683946 |
| 2022-06-02 | 36.42 | $38.65 | 622714 |
| 2022-06-01 | 35.85 | $37.57 | 608936 |
| 2022-05-31 | 35.51 | $37.18 | 1.3M |
| 2022-05-27 | 35.25 | $38.06 | 639039 |
| 2022-05-26 | 34.68 | $36.66 | 895100 |
| 2022-05-25 | 34.45 | $36.00 | 1.4M |
| 2022-05-24 | 34.42 | $33.26 | 1.2M |
| 2022-05-23 | 35.28 | $34.27 | 969631 |
| 2022-05-20 | 36.04 | $35.01 | 1.3M |
| 2022-05-19 | 36.75 | $34.84 | 1.5M |
| 2022-05-18 | 37.70 | $36.68 | 927021 |
| 2022-05-17 | 38.29 | $38.90 | 534900 |
| 2022-05-16 | 38.33 | $38.21 | 744534 |
| 2022-05-13 | 38.61 | $38.29 | 905630 |
| 2022-05-12 | 38.93 | $37.92 | 1.1M |
| 2022-05-11 | 39.46 | $36.73 | 849300 |
| 2022-05-10 | 40.49 | $38.17 | 794427 |
| 2022-05-09 | 41.29 | $39.15 | 774934 |
| 2022-05-06 | 41.95 | $40.15 | 678534 |
| 2022-05-05 | 42.44 | $40.49 | 842237 |
| 2022-05-04 | 42.91 | $42.51 | 536300 |
| 2022-05-03 | 42.84 | $41.86 | 670508 |
| 2022-05-02 | 42.93 | $42.61 | 955728 |
| 2022-04-29 | 42.80 | $41.06 | 974300 |
| 2022-04-28 | 43.11 | $42.69 | 841921 |
| 2022-04-27 | 42.95 | $42.88 | 1.2M |
| 2022-04-26 | 42.68 | $42.31 | 1.2M |
| 2022-04-25 | 42.51 | $42.95 | 1.0M |
| 2022-04-22 | 42.08 | $42.04 | 885000 |
| 2022-04-21 | 41.83 | $42.99 | 826200 |
| 2022-04-20 | 41.21 | $42.06 | 681200 |
| 2022-04-19 | 40.73 | $42.79 | 681829 |
| 2022-04-18 | 39.92 | $41.27 | 517303 |
| 2022-04-14 | 39.40 | $40.83 | 662500 |
| 2022-04-13 | 38.91 | $41.05 | 997003 |
| 2022-04-12 | 38.24 | $39.59 | 712937 |
| 2022-04-11 | 37.90 | $38.29 | 540400 |
| 2022-04-08 | 37.91 | $38.40 | 794417 |
| 2022-04-07 | 37.90 | $37.55 | 441548 |
| 2022-04-06 | 38.17 | $37.25 | 510200 |
| 2022-04-05 | 38.60 | $38.02 | 723900 |
| 2022-04-04 | 38.89 | $38.62 | 457914 |
| 2022-04-01 | 39.06 | $37.84 | 778942 |
| 2022-03-31 | 39.52 | $38.64 | 499236 |
| 2022-03-30 | 39.84 | $39.67 | 462111 |
| 2022-03-29 | 39.90 | $41.13 | 815600 |
| 2022-03-28 | 39.52 | $39.39 | 615100 |
| 2022-03-25 | 39.61 | $39.96 | 423100 |
| 2022-03-24 | 39.55 | $39.25 | 280300 |
| 2022-03-23 | 39.70 | $39.32 | 377600 |
| 2022-03-22 | 39.87 | $40.32 | 430120 |
| 2022-03-21 | 39.77 | $40.21 | 360900 |
| 2022-03-18 | 39.68 | $41.22 | 890800 |
| 2022-03-17 | 39.27 | $40.76 | 290419 |
| 2022-03-16 | 38.92 | $40.36 | 676700 |
| 2022-03-15 | 38.63 | $38.79 | 822300 |
| 2022-03-14 | 38.80 | $37.70 | 524327 |
| 2022-03-11 | 39.37 | $38.30 | 533400 |
| 2022-03-10 | 39.88 | $39.84 | 733800 |
| 2022-03-09 | 40.02 | $39.56 | 776900 |
| 2022-03-08 | 40.30 | $38.98 | 598900 |
| 2022-03-07 | 40.83 | $38.25 | 862445 |
| 2022-03-04 | 41.72 | $40.26 | 896800 |
| 2022-03-03 | 42.16 | $41.49 | 545428 |
| 2022-03-02 | 42.31 | $42.73 | 695108 |
| 2022-03-01 | 42.10 | $41.03 | 726633 |
| 2022-02-28 | 42.37 | $42.66 | 976931 |
| 2022-02-25 | 42.19 | $42.88 | 1.0M |
| 2022-02-24 | 41.90 | $42.36 | 1.3M |
| 2022-02-23 | 41.70 | $40.81 | 1.0M |
| 2022-02-22 | 41.96 | $41.10 | 865900 |
| 2022-02-18 | 42.17 | $42.07 | 561506 |
| 2022-02-17 | 42.13 | $41.47 | 333900 |
| 2022-02-16 | 42.26 | $42.85 | 397800 |
| 2022-02-15 | 41.99 | $42.66 | 781100 |
| 2022-02-14 | 41.71 | $41.85 | 429139 |
| 2022-02-11 | 41.63 | $42.01 | 375333 |
| 2022-02-10 | 41.49 | $42.72 | 434717 |
| 2022-02-09 | 41.10 | $42.68 | 428636 |
| 2022-02-08 | 40.64 | $42.33 | 667924 |
| 2022-02-07 | 40.21 | $40.81 | 287842 |
| 2022-02-04 | 40.17 | $40.91 | 380119 |
| 2022-02-03 | 40.11 | $40.56 | 451213 |
| 2022-02-02 | 40.17 | $41.28 | 361900 |
| 2022-02-01 | 40.04 | $41.30 | 593900 |
| 2022-01-31 | 39.89 | $41.14 | 438600 |
| 2022-01-28 | 39.78 | $40.90 | 555900 |
| 2022-01-27 | 39.74 | $40.05 | 355700 |
| 2022-01-26 | 40.00 | $39.73 | 799700 |
| 2022-01-25 | 40.44 | $41.20 | 569930 |
| 2022-01-24 | 40.54 | $42.15 | 1.1M |
| 2022-01-21 | 40.39 | $39.73 | 722241 |
| 2022-01-20 | 41.00 | $39.59 | 726909 |
| 2022-01-19 | 41.82 | $41.70 | 785400 |
| 2022-01-18 | 42.16 | $42.02 | 797705 |
| 2022-01-14 | 42.51 | $41.94 | 663400 |
| 2022-01-13 | 42.98 | $42.80 | 414200 |
| 2022-01-12 | 43.30 | $42.32 | 534700 |
| 2022-01-11 | 43.85 | $43.24 | 664900 |
| 2022-01-10 | 44.26 | $42.44 | 695312 |
| 2022-01-07 | 45.01 | $43.93 | 468143 |
| 2022-01-06 | 45.47 | $45.96 | 349512 |
| 2022-01-05 | 45.40 | $45.51 | 545431 |
| 2022-01-04 | 45.45 | $46.78 | 444200 |
| 2022-01-03 | 45.13 | $46.62 | 552218 |
| 2021-12-31 | 44.80 | $46.47 | 404100 |
| 2021-12-30 | 44.45 | $45.96 | 342500 |
| 2021-12-29 | 44.20 | $45.68 | 347520 |
| 2021-12-28 | 44.01 | $45.00 | 303741 |
| 2021-12-27 | 44.02 | $44.94 | 411800 |
| 2021-12-23 | 44.06 | $44.44 | 405911 |
| 2021-12-22 | 44.29 | $44.74 | 487045 |
| 2021-12-21 | 44.51 | $44.41 | 666923 |
| 2021-12-20 | 44.89 | $42.98 | 774700 |
| 2021-12-17 | 45.84 | $44.60 | 1.9M |
| 2021-12-16 | 46.49 | $45.01 | 499700 |
| 2021-12-15 | 47.16 | $47.05 | 741051 |
| 2021-12-14 | 47.34 | $46.99 | 702800 |
| 2021-12-13 | 47.59 | $47.45 | 618209 |
| 2021-12-10 | 47.74 | $48.49 | 554718 |
| 2021-12-09 | 47.61 | $47.98 | 294112 |
| 2021-12-08 | 47.61 | $48.56 | 355100 |
| 2021-12-07 | 47.44 | $48.51 | 420800 |
| 2021-12-06 | 47.24 | $47.76 | 704202 |
| 2021-12-03 | 47.25 | $46.03 | 594423 |
| 2021-12-02 | 47.81 | $46.94 | 436817 |
| 2021-12-01 | 48.20 | $46.08 | 639141 |
| 2021-11-30 | 48.95 | $47.45 | 899800 |
| 2021-11-29 | 49.43 | $47.78 | 550800 |
| 2021-11-26 | 49.90 | $47.44 | 386807 |
| 2021-11-24 | 50.55 | $48.88 | 369800 |
| 2021-11-23 | 50.88 | $49.22 | 569244 |
| 2021-11-22 | 51.15 | $49.62 | 783600 |
| 2021-11-19 | 51.32 | $49.33 | 911344 |
| 2021-11-18 | 51.59 | $50.67 | 411800 |
| 2021-11-17 | 51.46 | $50.53 | 440100 |
| 2021-11-16 | 51.31 | $51.28 | 521000 |
| 2021-11-15 | 50.85 | $49.86 | 366444 |
| 2021-11-12 | 50.70 | $49.81 | 411300 |
| 2021-11-11 | 50.50 | $49.27 | 331932 |
| 2021-11-10 | 50.38 | $49.83 | 454737 |
| 2021-11-09 | 50.03 | $50.52 | 1.0M |
| 2021-11-08 | 49.34 | $49.91 | 742716 |
| 2021-11-05 | 48.65 | $49.77 | 1.3M |
| 2021-11-04 | 47.82 | $49.81 | 1.2M |
| 2021-11-03 | 46.77 | $48.65 | 2.0M |
| 2021-11-02 | 45.83 | $44.83 | 1.0M |
| 2021-11-01 | 45.87 | $46.09 | 874241 |
| 2021-10-29 | 45.49 | $45.10 | 863141 |
| 2021-10-28 | 45.33 | $45.21 | 548242 |
| 2021-10-27 | 45.07 | $44.60 | 396306 |
| 2021-10-26 | 44.93 | $45.63 | 649432 |
| 2021-10-25 | 44.42 | $45.60 | 542164 |
| 2021-10-22 | 43.78 | $44.48 | 773048 |
| 2021-10-21 | 43.34 | $43.90 | 674724 |
| 2021-10-20 | 42.97 | $42.53 | 354100 |
| 2021-10-19 | 42.95 | $43.03 | 746589 |
| 2021-10-18 | 42.75 | $43.04 | 369803 |
| 2021-10-15 | 42.49 | $42.82 | 335347 |
| 2021-10-14 | 42.23 | $42.72 | 833700 |
| 2021-10-13 | 41.94 | $42.31 | 434149 |
| 2021-10-12 | 41.71 | $41.79 | 382642 |
| 2021-10-11 | 41.59 | $41.22 | 473800 |
| 2021-10-08 | 41.61 | $41.60 | 318800 |
| 2021-10-07 | 41.52 | $41.77 | 503928 |
| 2021-10-06 | 41.34 | $40.75 | 571300 |
| 2021-10-05 | 41.44 | $41.19 | 439846 |
| 2021-10-04 | 41.42 | $40.89 | 665231 |
| 2021-10-01 | 41.48 | $40.62 | 700200 |
| 2021-09-30 | 41.64 | $40.16 | 934610 |
| 2021-09-29 | 41.96 | $42.31 | 236911 |
| 2021-09-28 | 41.67 | $42.09 | 419060 |
| 2021-09-27 | 41.37 | $42.29 | 441000 |
| 2021-09-24 | 40.94 | $42.09 | 442743 |
| 2021-09-23 | 40.47 | $42.50 | 519500 |
| 2021-09-22 | 39.77 | $41.66 | 719500 |
| 2021-09-21 | 39.18 | $40.55 | 1.5M |
| 2021-09-20 | 38.82 | $39.15 | 598400 |
| 2021-09-17 | 38.84 | $39.68 | 2.2M |
| 2021-09-16 | 38.71 | $38.63 | 466400 |
| 2021-09-15 | 38.89 | $38.80 | 793800 |
| 2021-09-14 | 39.07 | $39.08 | 835905 |
| 2021-09-13 | 39.22 | $39.03 | 858642 |
| 2021-09-10 | 39.42 | $39.55 | 580600 |
| 2021-09-09 | 39.51 | $39.66 | 465600 |
| 2021-09-08 | 39.61 | $39.29 | 1.4M |
| 2021-09-07 | 39.84 | $39.57 | 692731 |
| 2021-09-03 | 40.05 | $39.71 | 573900 |
| 2021-09-02 | 40.28 | $40.44 | 3.3M |
| 2021-09-01 | 40.33 | $39.94 | 1.1M |
| 2021-08-31 | 40.55 | $40.47 | 755800 |
| 2021-08-30 | 40.67 | $40.89 | 317445 |
| 2021-08-27 | 40.68 | $41.38 | 559716 |
| 2021-08-26 | 40.55 | $40.25 | 599923 |
| 2021-08-25 | 40.76 | $41.56 | 448213 |
| 2021-08-24 | 40.61 | $41.48 | 433325 |
| 2021-08-23 | 40.46 | $40.89 | 379200 |
| 2021-08-20 | 40.47 | $40.43 | 482800 |
| 2021-08-19 | 40.65 | $39.65 | 599646 |
| 2021-08-18 | 41.12 | $39.74 | 596900 |
| 2021-08-17 | 41.67 | $40.00 | 659700 |
| 2021-08-16 | 42.27 | $41.41 | 569400 |
| 2021-08-13 | 42.55 | $41.90 | 864900 |
| 2021-08-12 | 42.74 | $42.29 | 822812 |
| 2021-08-11 | 42.84 | $43.13 | 549700 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
63.12
2026-08-07
Close Price
$48.58
Vol: 764526
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
16.89
Average
50.54
Maximum
78.05
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 63.12 | $48.58 | 764526 |
| 2026-08-06 | 62.45 | $48.26 | 948825 |
| 2026-08-05 | 65.29 | $49.07 | 1.2M |
| 2026-08-04 | 64.90 | $48.86 | 1.8M |
| 2026-08-03 | 62.64 | $47.68 | 1.3M |
| 2026-07-31 | 59.26 | $46.08 | 2.3M |
| 2026-07-30 | 65.41 | $47.83 | 2.1M |
| 2026-07-29 | 53.91 | $43.40 | 1.4M |
| 2026-07-28 | 56.57 | $44.06 | 902500 |
| 2026-07-27 | 54.88 | $43.53 | 866600 |
| 2026-07-24 | 52.26 | $42.75 | 667500 |
| 2026-07-23 | 49.94 | $42.09 | 771600 |
| 2026-07-22 | 55.47 | $43.51 | 641347 |
| 2026-07-21 | 53.90 | $43.05 | 1.2M |
| 2026-07-20 | 54.77 | $43.27 | 541800 |
| 2026-07-17 | 55.36 | $43.42 | 642615 |
| 2026-07-16 | 56.35 | $43.68 | 845127 |
| 2026-07-15 | 55.12 | $43.26 | 630326 |
| 2026-07-14 | 52.67 | $42.45 | 734032 |
| 2026-07-13 | 52.40 | $42.36 | 995100 |
| 2026-07-10 | 51.36 | $42.01 | 923501 |
| 2026-07-09 | 45.94 | $40.32 | 994200 |
| 2026-07-08 | 41.15 | $39.02 | 1.1M |
| 2026-07-07 | 43.61 | $39.89 | 884900 |
| 2026-07-06 | 42.94 | $39.71 | 1.1M |
| 2026-07-02 | 43.51 | $39.92 | 1.1M |
| 2026-07-01 | 48.35 | $41.58 | 1.1M |
| 2026-06-30 | 50.01 | $42.10 | 1.2M |
| 2026-06-29 | 51.52 | $42.57 | 1.5M |
| 2026-06-26 | 53.65 | $43.22 | 5.2M |
| 2026-06-25 | 48.20 | $41.48 | 883613 |
| 2026-06-24 | 50.84 | $42.29 | 982500 |
| 2026-06-23 | 50.88 | $42.30 | 693949 |
| 2026-06-22 | 52.25 | $42.73 | 1.2M |
| 2026-06-18 | 57.25 | $44.19 | 1.7M |
| 2026-06-17 | 53.33 | $42.84 | 1.5M |
| 2026-06-16 | 60.20 | $44.61 | 851700 |
| 2026-06-15 | 63.78 | $45.42 | 722125 |
| 2026-06-12 | 67.19 | $46.15 | 627800 |
| 2026-06-11 | 66.59 | $45.89 | 1.1M |
| 2026-06-10 | 62.38 | $44.23 | 707945 |
| 2026-06-09 | 65.84 | $44.96 | 1.1M |
| 2026-06-08 | 67.55 | $45.31 | 1.3M |
| 2026-06-05 | 64.34 | $44.03 | 907506 |
| 2026-06-04 | 66.34 | $44.44 | 710146 |
| 2026-06-03 | 64.71 | $43.80 | 1.1M |
| 2026-06-02 | 66.97 | $44.27 | 955200 |
| 2026-06-01 | 64.22 | $43.18 | 788500 |
| 2026-05-29 | 65.45 | $43.44 | 1.4M |
| 2026-05-28 | 65.36 | $43.40 | 1.0M |
| 2026-05-27 | 65.71 | $43.48 | 924444 |
| 2026-05-26 | 64.03 | $42.75 | 1.1M |
| 2026-05-22 | 62.04 | $41.93 | 869933 |
| 2026-05-21 | 60.58 | $41.35 | 1.0M |
| 2026-05-20 | 58.29 | $40.48 | 1.0M |
| 2026-05-19 | 51.34 | $38.23 | 701784 |
| 2026-05-18 | 53.17 | $38.72 | 842021 |
| 2026-05-15 | 53.43 | $38.79 | 766302 |
| 2026-05-14 | 56.02 | $39.49 | 772800 |
| 2026-05-13 | 52.99 | $38.51 | 983647 |
| 2026-05-12 | 53.13 | $38.55 | 966115 |
| 2026-05-11 | 54.31 | $38.89 | 835731 |
| 2026-05-08 | 60.76 | $40.61 | 1.2M |
| 2026-05-07 | 58.09 | $39.64 | 1.7M |
| 2026-05-06 | 59.60 | $40.02 | 2.4M |
| 2026-05-05 | 52.40 | $37.69 | 1.6M |
| 2026-05-04 | 47.56 | $36.42 | 1.1M |
| 2026-05-01 | 51.81 | $37.50 | 789704 |
| 2026-04-30 | 52.06 | $37.56 | 978537 |
| 2026-04-29 | 49.84 | $36.97 | 922348 |
| 2026-04-28 | 51.69 | $37.45 | 836500 |
| 2026-04-27 | 53.18 | $37.83 | 997400 |
| 2026-04-24 | 56.21 | $38.58 | 1.1M |
| 2026-04-23 | 54.16 | $37.96 | 745237 |
| 2026-04-22 | 59.69 | $39.25 | 1.0M |
| 2026-04-21 | 60.37 | $39.40 | 1.1M |
| 2026-04-20 | 61.80 | $39.72 | 1.3M |
| 2026-04-17 | 62.15 | $39.80 | 1.1M |
| 2026-04-16 | 57.76 | $38.25 | 999534 |
| 2026-04-15 | 58.30 | $38.38 | 948400 |
| 2026-04-14 | 57.78 | $38.20 | 931500 |
| 2026-04-13 | 56.10 | $37.62 | 860000 |
| 2026-04-10 | 57.37 | $37.96 | 785100 |
| 2026-04-09 | 58.18 | $38.18 | 988330 |
| 2026-04-08 | 55.56 | $37.21 | 1.2M |
| 2026-04-07 | 49.06 | $35.13 | 788643 |
| 2026-04-06 | 49.32 | $35.21 | 945108 |
| 2026-04-02 | 45.05 | $33.99 | 752636 |
| 2026-04-01 | 45.26 | $34.06 | 665906 |
| 2026-03-31 | 44.77 | $33.92 | 1.5M |
| 2026-03-30 | 39.98 | $32.59 | 1.1M |
| 2026-03-27 | 41.31 | $33.11 | 1.6M |
| 2026-03-26 | 41.54 | $33.20 | 1.2M |
| 2026-03-25 | 43.54 | $33.99 | 693100 |
| 2026-03-24 | 41.78 | $33.47 | 675400 |
| 2026-03-23 | 42.19 | $33.64 | 1.6M |
| 2026-03-20 | 35.87 | $31.83 | 2.8M |
| 2026-03-19 | 38.93 | $33.20 | 1.0M |
| 2026-03-18 | 36.73 | $32.61 | 1.2M |
| 2026-03-17 | 37.67 | $33.04 | 1.1M |
| 2026-03-16 | 34.78 | $32.26 | 1.2M |
| 2026-03-13 | 31.34 | $31.37 | 1.3M |
| 2026-03-12 | 33.69 | $32.61 | 1.2M |
| 2026-03-11 | 36.72 | $34.04 | 972382 |
| 2026-03-10 | 37.89 | $34.56 | 1.3M |
| 2026-03-09 | 34.28 | $33.62 | 2.5M |
| 2026-03-06 | 34.81 | $33.88 | 1.3M |
| 2026-03-05 | 36.62 | $34.75 | 1.3M |
| 2026-03-04 | 39.70 | $36.12 | 1.2M |
| 2026-03-03 | 38.77 | $35.86 | 1.4M |
| 2026-03-02 | 37.93 | $35.62 | 1.2M |
| 2026-02-27 | 38.95 | $36.10 | 1.6M |
| 2026-02-26 | 40.58 | $36.86 | 2.1M |
| 2026-02-25 | 37.16 | $35.82 | 4.1M |
| 2026-02-24 | 40.43 | $37.36 | 2.6M |
| 2026-02-23 | 40.14 | $37.27 | 1.7M |
| 2026-02-20 | 46.45 | $39.89 | 1.3M |
| 2026-02-19 | 44.09 | $39.15 | 1.4M |
| 2026-02-18 | 44.12 | $39.16 | 1.5M |
| 2026-02-17 | 44.77 | $39.43 | 1.1M |
| 2026-02-13 | 44.07 | $39.19 | 1.6M |
| 2026-02-12 | 44.16 | $39.23 | 1.4M |
| 2026-02-11 | 42.47 | $38.61 | 1.7M |
| 2026-02-10 | 37.56 | $36.92 | 2.0M |
| 2026-02-09 | 36.38 | $36.53 | 2.5M |
| 2026-02-06 | 33.86 | $35.71 | 2.5M |
| 2026-02-05 | 30.19 | $34.56 | 4.7M |
| 2026-02-04 | 37.40 | $38.76 | 3.9M |
| 2026-02-03 | 46.00 | $42.22 | 2.5M |
| 2026-02-02 | 58.76 | $45.66 | 1.2M |
| 2026-01-30 | 52.25 | $43.88 | 1.2M |
| 2026-01-29 | 52.56 | $43.95 | 1.8M |
| 2026-01-28 | 50.32 | $43.39 | 1.8M |
| 2026-01-27 | 52.86 | $43.99 | 1.2M |
| 2026-01-26 | 60.95 | $45.65 | 794300 |
| 2026-01-23 | 60.40 | $45.49 | 1.6M |
| 2026-01-22 | 59.61 | $45.26 | 1.3M |
| 2026-01-21 | 59.48 | $45.22 | 1.3M |
| 2026-01-20 | 57.25 | $44.55 | 1.6M |
| 2026-01-16 | 62.36 | $45.60 | 879531 |
| 2026-01-15 | 65.71 | $46.23 | 1.2M |
| 2026-01-14 | 63.53 | $45.49 | 731900 |
| 2026-01-13 | 65.57 | $45.87 | 684400 |
| 2026-01-12 | 63.49 | $45.16 | 652400 |
| 2026-01-09 | 63.16 | $45.05 | 982806 |
| 2026-01-08 | 65.92 | $45.59 | 1.2M |
| 2026-01-07 | 61.28 | $44.03 | 892200 |
| 2026-01-06 | 60.76 | $43.87 | 988900 |
| 2026-01-05 | 60.09 | $43.66 | 806200 |
| 2026-01-02 | 55.03 | $42.20 | 859100 |
| 2025-12-31 | 52.85 | $41.64 | 1.1M |
| 2025-12-30 | 55.35 | $42.19 | 632300 |
| 2025-12-29 | 57.27 | $42.60 | 828747 |
| 2025-12-26 | 59.37 | $43.04 | 511511 |
| 2025-12-24 | 58.45 | $42.76 | 371500 |
| 2025-12-23 | 58.29 | $42.71 | 927200 |
| 2025-12-22 | 62.70 | $43.67 | 1.0M |
| 2025-12-19 | 60.89 | $43.05 | 1.8M |
| 2025-12-18 | 60.44 | $42.90 | 1.3M |
| 2025-12-17 | 60.41 | $42.89 | 1.1M |
| 2025-12-16 | 64.09 | $43.73 | 670600 |
| 2025-12-15 | 65.99 | $44.15 | 1.1M |
| 2025-12-12 | 64.71 | $43.61 | 1.2M |
| 2025-12-11 | 68.48 | $44.44 | 1.0M |
| 2025-12-10 | 66.89 | $43.72 | 1.5M |
| 2025-12-09 | 66.56 | $43.57 | 969600 |
| 2025-12-08 | 65.48 | $43.08 | 729449 |
| 2025-12-05 | 68.93 | $43.88 | 875716 |
| 2025-12-04 | 67.31 | $43.09 | 832000 |
| 2025-12-03 | 71.90 | $44.11 | 1.5M |
| 2025-12-02 | 66.83 | $41.70 | 876100 |
| 2025-12-01 | 73.24 | $42.93 | 872100 |
| 2025-11-28 | 70.75 | $41.78 | 418436 |
| 2025-11-26 | 71.30 | $41.88 | 908724 |
| 2025-11-25 | 70.58 | $41.55 | 1.4M |
| 2025-11-24 | 68.55 | $40.65 | 952739 |
| 2025-11-21 | 66.31 | $39.74 | 1.1M |
| 2025-11-20 | 60.92 | $37.88 | 765223 |
| 2025-11-19 | 58.51 | $37.17 | 658409 |
| 2025-11-18 | 58.51 | $37.17 | 742800 |
| 2025-11-17 | 57.89 | $36.98 | 726022 |
| 2025-11-14 | 62.31 | $37.92 | 692029 |
| 2025-11-13 | 63.64 | $38.19 | 818520 |
| 2025-11-12 | 66.90 | $38.84 | 1.0M |
| 2025-11-11 | 67.05 | $38.87 | 1.1M |
| 2025-11-10 | 64.08 | $37.71 | 1.3M |
| 2025-11-07 | 66.53 | $38.21 | 1.3M |
| 2025-11-06 | 67.37 | $38.38 | 2.3M |
| 2025-11-05 | 64.75 | $37.32 | 4.0M |
| 2025-11-04 | 48.02 | $32.84 | 2.5M |
| 2025-11-03 | 47.81 | $32.80 | 2.1M |
| 2025-10-31 | 53.51 | $33.91 | 1.3M |
| 2025-10-30 | 55.97 | $34.34 | 1.5M |
| 2025-10-29 | 56.43 | $34.42 | 1.1M |
| 2025-10-28 | 59.31 | $34.92 | 947100 |
| 2025-10-27 | 62.46 | $35.44 | 1.3M |
| 2025-10-24 | 63.63 | $35.63 | 1.1M |
| 2025-10-23 | 63.60 | $35.62 | 968816 |
| 2025-10-22 | 59.47 | $34.48 | 1.1M |
| 2025-10-21 | 62.48 | $34.99 | 1.6M |
| 2025-10-20 | 62.38 | $34.96 | 1.0M |
| 2025-10-17 | 62.60 | $35.00 | 1.0M |
| 2025-10-16 | 62.57 | $34.99 | 1.3M |
| 2025-10-15 | 64.40 | $35.34 | 1.3M |
| 2025-10-14 | 63.29 | $34.96 | 1.1M |
| 2025-10-13 | 61.36 | $34.32 | 1.2M |
| 2025-10-10 | 53.92 | $32.25 | 1.5M |
| 2025-10-09 | 63.72 | $33.99 | 1.3M |
| 2025-10-08 | 64.75 | $34.15 | 857800 |
| 2025-10-07 | 61.34 | $33.23 | 1.1M |
| 2025-10-06 | 64.36 | $33.70 | 1.2M |
| 2025-10-03 | 69.41 | $34.43 | 1.2M |
| 2025-10-02 | 68.84 | $34.25 | 925100 |
| 2025-10-01 | 69.11 | $34.29 | 1.4M |
| 2025-09-30 | 66.56 | $33.48 | 1.7M |
| 2025-09-29 | 69.31 | $33.89 | 1.2M |
| 2025-09-26 | 68.95 | $33.77 | 1.2M |
| 2025-09-25 | 65.56 | $32.70 | 1.3M |
| 2025-09-24 | 66.33 | $32.82 | 969314 |
| 2025-09-23 | 67.02 | $32.93 | 2.5M |
| 2025-09-22 | 68.43 | $33.16 | 3.0M |
| 2025-09-19 | 64.96 | $32.02 | 4.3M |
| 2025-09-18 | 69.27 | $32.70 | 1.4M |
| 2025-09-17 | 68.66 | $32.49 | 1.8M |
| 2025-09-16 | 65.71 | $31.53 | 1.2M |
| 2025-09-15 | 65.19 | $31.37 | 1.9M |
| 2025-09-12 | 64.48 | $31.15 | 1.9M |
| 2025-09-11 | 68.30 | $31.79 | 2.0M |
| 2025-09-10 | 64.25 | $30.50 | 1.6M |
| 2025-09-09 | 63.49 | $30.28 | 1.5M |
| 2025-09-08 | 64.79 | $30.50 | 1.3M |
| 2025-09-05 | 64.22 | $30.32 | 1.4M |
| 2025-09-04 | 63.60 | $30.12 | 1.7M |
| 2025-09-03 | 60.29 | $29.11 | 1.2M |
| 2025-09-02 | 61.99 | $29.43 | 1.3M |
| 2025-08-29 | 60.71 | $29.04 | 1.1M |
| 2025-08-28 | 61.41 | $29.18 | 1.3M |
| 2025-08-27 | 62.40 | $29.38 | 1.5M |
| 2025-08-26 | 58.48 | $28.14 | 1.6M |
| 2025-08-25 | 58.11 | $28.03 | 1.2M |
| 2025-08-22 | 60.47 | $28.54 | 1.4M |
| 2025-08-21 | 55.75 | $27.13 | 1.4M |
| 2025-08-20 | 53.78 | $26.60 | 1.1M |
| 2025-08-19 | 55.74 | $27.04 | 1.1M |
| 2025-08-18 | 55.32 | $26.92 | 1.0M |
| 2025-08-15 | 55.70 | $27.01 | 1.1M |
| 2025-08-14 | 54.82 | $26.74 | 1.3M |
| 2025-08-13 | 57.17 | $27.33 | 2.0M |
| 2025-08-12 | 53.19 | $26.10 | 1.8M |
| 2025-08-11 | 47.58 | $24.61 | 1.5M |
| 2025-08-08 | 50.80 | $25.44 | 1.8M |
| 2025-08-07 | 51.64 | $25.65 | 1.8M |
| 2025-08-06 | 52.43 | $25.85 | 1.8M |
| 2025-08-05 | 49.70 | $25.10 | 1.4M |
| 2025-08-04 | 49.70 | $25.10 | 2.4M |
| 2025-08-01 | 43.56 | $23.52 | 2.9M |
| 2025-07-31 | 45.18 | $24.01 | 3.4M |
| 2025-07-30 | 44.62 | $23.87 | 3.7M |
| 2025-07-29 | 53.78 | $26.32 | 2.2M |
| 2025-07-28 | 56.85 | $27.00 | 1.5M |
| 2025-07-25 | 56.40 | $26.87 | 1.1M |
| 2025-07-24 | 53.96 | $26.18 | 1.1M |
| 2025-07-23 | 57.60 | $27.00 | 951146 |
| 2025-07-22 | 58.23 | $27.14 | 1.4M |
| 2025-07-21 | 54.59 | $26.07 | 1.4M |
| 2025-07-18 | 56.34 | $26.47 | 1.6M |
| 2025-07-17 | 55.18 | $26.13 | 2.4M |
| 2025-07-16 | 49.37 | $24.58 | 1.6M |
| 2025-07-15 | 46.88 | $23.99 | 1.3M |
| 2025-07-14 | 50.27 | $24.84 | 1.0M |
| 2025-07-11 | 53.18 | $25.52 | 786604 |
| 2025-07-10 | 55.38 | $26.01 | 974004 |
| 2025-07-09 | 53.52 | $25.51 | 935700 |
| 2025-07-08 | 53.86 | $25.59 | 2.1M |
| 2025-07-07 | 51.70 | $25.00 | 1.2M |
| 2025-07-03 | 55.82 | $25.98 | 628700 |
| 2025-07-02 | 56.08 | $26.04 | 2.0M |
| 2025-07-01 | 53.18 | $25.20 | 1.7M |
| 2025-06-30 | 48.48 | $23.98 | 1.2M |
| 2025-06-27 | 50.78 | $24.56 | 4.0M |
| 2025-06-26 | 47.82 | $23.83 | 972900 |
| 2025-06-25 | 45.78 | $23.35 | 1.1M |
| 2025-06-24 | 47.73 | $23.88 | 977500 |
| 2025-06-23 | 47.92 | $23.93 | 1.3M |
| 2025-06-20 | 44.60 | $23.11 | 2.0M |
| 2025-06-18 | 45.06 | $23.25 | 768033 |
| 2025-06-17 | 45.88 | $23.50 | 966132 |
| 2025-06-16 | 48.29 | $24.23 | 1.4M |
| 2025-06-13 | 43.62 | $23.02 | 1.4M |
| 2025-06-12 | 47.39 | $24.14 | 1.1M |
| 2025-06-11 | 48.85 | $24.55 | 1.7M |
| 2025-06-10 | 54.36 | $25.96 | 2.2M |
| 2025-06-09 | 54.94 | $26.10 | 1.9M |
| 2025-06-06 | 50.86 | $24.96 | 1.1M |
| 2025-06-05 | 49.76 | $24.67 | 1.3M |
| 2025-06-04 | 49.76 | $24.67 | 922200 |
| 2025-06-03 | 50.21 | $24.80 | 1.2M |
| 2025-06-02 | 48.31 | $24.25 | 1.2M |
| 2025-05-30 | 49.62 | $24.65 | 1.9M |
| 2025-05-29 | 52.03 | $25.37 | 1.3M |
| 2025-05-28 | 52.84 | $25.61 | 991200 |
| 2025-05-27 | 54.84 | $26.20 | 1.2M |
| 2025-05-23 | 49.79 | $24.55 | 874590 |
| 2025-05-22 | 51.52 | $25.07 | 1.2M |
| 2025-05-21 | 50.32 | $24.69 | 1.4M |
| 2025-05-20 | 56.59 | $26.49 | 1.2M |
| 2025-05-19 | 54.43 | $25.77 | 1.5M |
| 2025-05-16 | 55.93 | $26.18 | 1.8M |
| 2025-05-15 | 57.25 | $26.54 | 3.1M |
| 2025-05-14 | 56.25 | $26.17 | 2.4M |
| 2025-05-13 | 58.29 | $26.75 | 3.0M |
| 2025-05-12 | 57.43 | $26.41 | 3.8M |
| 2025-05-09 | 46.92 | $22.98 | 2.1M |
| 2025-05-08 | 49.89 | $23.85 | 2.8M |
| 2025-05-07 | 48.35 | $23.42 | 3.4M |
| 2025-05-06 | 33.58 | $20.13 | 2.6M |
| 2025-05-05 | 35.18 | $20.68 | 1.9M |
| 2025-05-02 | 36.40 | $21.09 | 1.4M |
| 2025-05-01 | 35.36 | $20.89 | 1.4M |
| 2025-04-30 | 35.66 | $21.00 | 1.3M |
| 2025-04-29 | 35.52 | $20.97 | 946000 |
| 2025-04-28 | 35.29 | $20.92 | 977300 |
| 2025-04-25 | 34.76 | $20.80 | 793100 |
| 2025-04-24 | 35.59 | $21.16 | 1.5M |
| 2025-04-23 | 32.65 | $20.47 | 2.7M |
| 2025-04-22 | 32.73 | $20.51 | 3.1M |
| 2025-04-21 | 30.57 | $19.99 | 3.0M |
| 2025-04-17 | 30.20 | $19.90 | 1.5M |
| 2025-04-16 | 28.77 | $19.54 | 1.2M |
| 2025-04-15 | 29.92 | $20.25 | 1.7M |
| 2025-04-14 | 31.19 | $21.01 | 1.9M |
| 2025-04-11 | 30.42 | $20.80 | 1.9M |
| 2025-04-10 | 31.02 | $21.18 | 2.4M |
| 2025-04-09 | 32.57 | $22.14 | 5.2M |
| 2025-04-08 | 24.77 | $20.04 | 3.5M |
| 2025-04-07 | 28.02 | $22.26 | 2.3M |
| 2025-04-04 | 31.26 | $24.10 | 3.5M |
| 2025-04-03 | 29.36 | $23.65 | 4.1M |
| 2025-04-02 | 40.19 | $28.28 | 1.7M |
| 2025-04-01 | 36.03 | $27.42 | 2.0M |
| 2025-03-31 | 31.95 | $26.64 | 2.1M |
| 2025-03-28 | 31.97 | $26.65 | 1.7M |
| 2025-03-27 | 33.07 | $27.10 | 1.4M |
| 2025-03-26 | 33.73 | $27.37 | 1.5M |
| 2025-03-25 | 33.21 | $27.26 | 1.5M |
| 2025-03-24 | 33.60 | $27.43 | 2.0M |
| 2025-03-21 | 21.40 | $25.03 | 4.4M |
| 2025-03-20 | 23.02 | $26.00 | 2.0M |
| 2025-03-19 | 20.17 | $25.52 | 1.9M |
| 2025-03-18 | 18.92 | $25.31 | 1.6M |
| 2025-03-17 | 19.55 | $25.76 | 2.2M |
| 2025-03-14 | 16.89 | $25.30 | 2.5M |
| 2025-03-13 | 17.34 | $25.68 | 2.3M |
| 2025-03-12 | 17.55 | $25.86 | 1.6M |
| 2025-03-11 | 18.50 | $26.66 | 1.5M |
| 2025-03-10 | 20.23 | $28.00 | 1.5M |
| 2025-03-07 | 21.50 | $28.89 | 1.2M |
| 2025-03-06 | 22.31 | $29.43 | 1.4M |
| 2025-03-05 | 20.09 | $29.01 | 1.3M |
| 2025-03-04 | 20.68 | $29.45 | 2.4M |
| 2025-03-03 | 22.07 | $30.45 | 1.6M |
| 2025-02-28 | 25.95 | $32.79 | 1.6M |
| 2025-02-27 | 26.78 | $33.22 | 2.3M |
| 2025-02-26 | 30.20 | $34.84 | 2.6M |
| 2025-02-25 | 39.17 | $37.89 | 1.4M |
| 2025-02-24 | 41.64 | $38.53 | 1.1M |
| 2025-02-21 | 39.95 | $38.23 | 721627 |
| 2025-02-20 | 41.75 | $38.70 | 489147 |
| 2025-02-19 | 44.15 | $39.30 | 518900 |
| 2025-02-18 | 45.81 | $39.70 | 898912 |
| 2025-02-14 | 45.47 | $39.63 | 750031 |
| 2025-02-13 | 45.63 | $39.67 | 1.0M |
| 2025-02-12 | 34.74 | $37.63 | 643600 |
| 2025-02-11 | 36.84 | $38.24 | 721600 |
| 2025-02-10 | 33.66 | $37.73 | 1.0M |
| 2025-02-07 | 30.12 | $37.19 | 945400 |
| 2025-02-06 | 31.33 | $37.60 | 658200 |
| 2025-02-05 | 31.33 | $37.60 | 671739 |
| 2025-02-04 | 29.40 | $37.29 | 1.4M |
| 2025-02-03 | 32.25 | $38.32 | 1.2M |
| 2025-01-31 | 42.70 | $41.05 | 726213 |
| 2025-01-30 | 47.05 | $41.87 | 459700 |
| 2025-01-29 | 43.37 | $41.32 | 396823 |
| 2025-01-28 | 44.39 | $41.51 | 487600 |
| 2025-01-27 | 42.51 | $41.23 | 939500 |
| 2025-01-24 | 43.86 | $41.50 | 558900 |
| 2025-01-23 | 46.36 | $41.98 | 574726 |
| 2025-01-22 | 44.93 | $41.75 | 521936 |
| 2025-01-21 | 46.84 | $42.12 | 676240 |
| 2025-01-17 | 40.35 | $41.12 | 617030 |
| 2025-01-16 | 38.05 | $40.80 | 628300 |
| 2025-01-15 | 39.83 | $41.19 | 589000 |
| 2025-01-14 | 37.34 | $40.84 | 611638 |
| 2025-01-13 | 32.96 | $40.26 | 593419 |
| 2025-01-10 | 35.65 | $40.92 | 827000 |
| 2025-01-08 | 36.82 | $41.19 | 473500 |
| 2025-01-07 | 38.46 | $41.56 | 488727 |
| 2025-01-06 | 41.24 | $42.15 | 530223 |
| 2025-01-03 | 39.55 | $41.91 | 757948 |
| 2025-01-02 | 39.78 | $41.96 | 655607 |
| 2024-12-31 | 42.36 | $42.52 | 601600 |
| 2024-12-30 | 40.46 | $42.23 | 504329 |
| 2024-12-27 | 40.90 | $42.33 | 400610 |
| 2024-12-26 | 41.77 | $42.53 | 332425 |
| 2024-12-24 | 40.33 | $42.29 | 268400 |
| 2024-12-23 | 41.05 | $42.47 | 502317 |
| 2024-12-20 | 42.50 | $42.83 | 3.7M |
| 2024-12-19 | 42.01 | $42.74 | 845932 |
| 2024-12-18 | 41.23 | $42.59 | 704700 |
| 2024-12-17 | 43.75 | $43.26 | 625400 |
| 2024-12-16 | 45.98 | $43.82 | 743701 |
| 2024-12-13 | 45.27 | $43.67 | 513202 |
| 2024-12-12 | 45.50 | $43.73 | 470700 |
| 2024-12-11 | 46.53 | $44.01 | 728601 |
| 2024-12-10 | 44.43 | $43.52 | 783400 |
| 2024-12-09 | 45.54 | $43.84 | 697400 |
| 2024-12-06 | 48.80 | $44.74 | 659441 |
| 2024-12-05 | 47.74 | $44.47 | 581906 |
| 2024-12-04 | 52.94 | $45.81 | 799400 |
| 2024-12-03 | 53.77 | $46.01 | 666213 |
| 2024-12-02 | 54.46 | $46.18 | 954900 |
| 2024-11-29 | 52.41 | $45.58 | 513040 |
| 2024-11-27 | 49.76 | $44.84 | 560600 |
| 2024-11-26 | 47.20 | $44.16 | 628200 |
| 2024-11-25 | 51.82 | $45.41 | 1.0M |
| 2024-11-22 | 43.35 | $43.40 | 648401 |
| 2024-11-21 | 40.48 | $42.82 | 535315 |
| 2024-11-20 | 33.72 | $41.59 | 775000 |
| 2024-11-19 | 36.75 | $42.53 | 621139 |
| 2024-11-18 | 37.64 | $42.79 | 806206 |
| 2024-11-15 | 39.16 | $43.23 | 750500 |
| 2024-11-14 | 41.79 | $43.95 | 719600 |
| 2024-11-13 | 43.01 | $44.27 | 917734 |
| 2024-11-12 | 45.78 | $44.97 | 751600 |
| 2024-11-11 | 45.11 | $44.83 | 895900 |
| 2024-11-08 | 44.17 | $44.63 | 1.3M |
| 2024-11-07 | 47.96 | $45.60 | 1.6M |
| 2024-11-06 | 41.19 | $44.23 | 1.8M |
| 2024-11-05 | 46.10 | $45.41 | 460304 |
| 2024-11-04 | 43.27 | $44.89 | 654236 |
| 2024-11-01 | 42.50 | $44.75 | 830042 |
| 2024-10-31 | 43.38 | $44.97 | 588700 |
| 2024-10-30 | 43.85 | $45.09 | 482540 |
| 2024-10-29 | 43.96 | $45.12 | 608802 |
| 2024-10-28 | 46.92 | $45.89 | 541844 |
| 2024-10-25 | 44.19 | $45.30 | 539500 |
| 2024-10-24 | 44.67 | $45.43 | 463149 |
| 2024-10-23 | 43.86 | $45.25 | 479700 |
| 2024-10-22 | 45.18 | $45.63 | 1.0M |
| 2024-10-21 | 50.06 | $46.93 | 890600 |
| 2024-10-18 | 57.47 | $48.56 | 669848 |
| 2024-10-17 | 57.72 | $48.61 | 460329 |
| 2024-10-16 | 58.78 | $48.83 | 435040 |
| 2024-10-15 | 56.49 | $48.17 | 743500 |
| 2024-10-14 | 54.95 | $47.74 | 657600 |
| 2024-10-11 | 55.56 | $47.88 | 357124 |
| 2024-10-10 | 52.56 | $47.04 | 423100 |
| 2024-10-09 | 52.30 | $46.97 | 532039 |
| 2024-10-08 | 52.72 | $47.08 | 677200 |
| 2024-10-07 | 52.87 | $47.12 | 714100 |
| 2024-10-04 | 62.10 | $49.35 | 527515 |
| 2024-10-03 | 57.80 | $47.98 | 684307 |
| 2024-10-02 | 63.32 | $49.09 | 433300 |
| 2024-10-01 | 66.65 | $49.70 | 818800 |
| 2024-09-30 | 64.59 | $48.99 | 570800 |
| 2024-09-27 | 63.69 | $48.69 | 524625 |
| 2024-09-26 | 62.77 | $48.38 | 676000 |
| 2024-09-25 | 61.03 | $47.81 | 720408 |
| 2024-09-24 | 67.32 | $49.01 | 611421 |
| 2024-09-23 | 64.73 | $48.11 | 557306 |
| 2024-09-20 | 62.73 | $47.47 | 1.4M |
| 2024-09-19 | 65.02 | $47.89 | 1.0M |
| 2024-09-18 | 63.74 | $47.46 | 830733 |
| 2024-09-17 | 62.64 | $47.10 | 867200 |
| 2024-09-16 | 58.17 | $45.76 | 642830 |
| 2024-09-13 | 57.63 | $45.61 | 564249 |
| 2024-09-12 | 51.73 | $44.11 | 492611 |
| 2024-09-11 | 49.22 | $43.55 | 510500 |
| 2024-09-10 | 48.12 | $43.31 | 329309 |
| 2024-09-09 | 48.96 | $43.51 | 552509 |
| 2024-09-06 | 47.21 | $43.11 | 513915 |
| 2024-09-05 | 50.19 | $43.84 | 651300 |
| 2024-09-04 | 50.73 | $43.97 | 455710 |
| 2024-09-03 | 53.03 | $44.52 | 608522 |
| 2024-08-30 | 55.56 | $45.10 | 557922 |
| 2024-08-29 | 53.53 | $44.54 | 453500 |
| 2024-08-28 | 52.00 | $44.13 | 414700 |
| 2024-08-27 | 53.34 | $44.46 | 371613 |
| 2024-08-26 | 56.26 | $45.16 | 436900 |
| 2024-08-23 | 56.26 | $45.16 | 407102 |
| 2024-08-22 | 52.25 | $43.97 | 394915 |
| 2024-08-21 | 54.73 | $44.59 | 385200 |
| 2024-08-20 | 50.72 | $43.47 | 402117 |
| 2024-08-19 | 53.67 | $44.20 | 490441 |
| 2024-08-16 | 53.56 | $44.17 | 452800 |
| 2024-08-15 | 52.74 | $43.93 | 505500 |
| 2024-08-14 | 47.73 | $42.55 | 462120 |
| 2024-08-13 | 50.42 | $43.28 | 532428 |
| 2024-08-12 | 46.83 | $42.36 | 448521 |
| 2024-08-09 | 49.49 | $43.08 | 524416 |
| 2024-08-08 | 49.26 | $43.02 | 674722 |
| 2024-08-07 | 46.01 | $42.18 | 590827 |
| 2024-08-06 | 47.56 | $42.63 | 921135 |
| 2024-08-05 | 43.38 | $41.59 | 889000 |
| 2024-08-02 | 43.44 | $41.61 | 766900 |
| 2024-08-01 | 50.04 | $43.51 | 1.0M |
| 2024-07-31 | 58.11 | $45.34 | 1.3M |
| 2024-07-30 | 54.78 | $44.46 | 928401 |
| 2024-07-29 | 53.70 | $44.19 | 724800 |
| 2024-07-26 | 53.04 | $44.02 | 633349 |
| 2024-07-25 | 47.31 | $42.67 | 1.0M |
| 2024-07-24 | 49.30 | $43.14 | 945944 |
| 2024-07-23 | 58.02 | $44.91 | 702600 |
| 2024-07-22 | 55.17 | $44.24 | 673100 |
| 2024-07-19 | 53.18 | $43.80 | 735220 |
| 2024-07-18 | 52.78 | $43.71 | 705100 |
| 2024-07-17 | 55.52 | $44.25 | 904000 |
| 2024-07-16 | 59.67 | $45.01 | 871033 |
| 2024-07-15 | 55.42 | $43.99 | 793400 |
| 2024-07-12 | 58.59 | $44.54 | 733902 |
| 2024-07-11 | 57.54 | $44.29 | 947942 |
| 2024-07-10 | 50.34 | $42.78 | 477900 |
| 2024-07-09 | 49.75 | $42.67 | 498747 |
| 2024-07-08 | 53.01 | $43.27 | 664341 |
| 2024-07-05 | 45.62 | $41.96 | 501626 |
| 2024-07-03 | 45.78 | $41.99 | 232100 |
| 2024-07-02 | 45.98 | $42.03 | 823700 |
| 2024-07-01 | 43.33 | $41.58 | 687300 |
| 2024-06-28 | 46.82 | $42.30 | 1.7M |
| 2024-06-27 | 47.02 | $42.34 | 528117 |
| 2024-06-26 | 50.60 | $43.04 | 473016 |
| 2024-06-25 | 53.31 | $43.53 | 660300 |
| 2024-06-24 | 58.66 | $44.41 | 456319 |
| 2024-06-21 | 54.52 | $43.57 | 1.9M |
| 2024-06-20 | 55.78 | $43.77 | 528500 |
| 2024-06-18 | 56.34 | $43.86 | 466610 |
| 2024-06-17 | 55.49 | $43.68 | 501500 |
| 2024-06-14 | 55.67 | $43.71 | 754524 |
| 2024-06-13 | 52.17 | $42.96 | 744200 |
| 2024-06-12 | 55.32 | $43.53 | 597240 |
| 2024-06-11 | 56.11 | $43.67 | 572613 |
| 2024-06-10 | 58.25 | $44.05 | 468500 |
| 2024-06-07 | 61.06 | $44.53 | 572515 |
| 2024-06-06 | 65.95 | $45.31 | 520600 |
| 2024-06-05 | 62.39 | $44.34 | 368040 |
| 2024-06-04 | 61.44 | $44.10 | 774924 |
| 2024-06-03 | 65.36 | $44.70 | 738520 |
| 2024-05-31 | 64.46 | $44.45 | 644300 |
| 2024-05-30 | 63.04 | $44.06 | 530100 |
| 2024-05-29 | 59.28 | $43.11 | 557619 |
| 2024-05-28 | 61.73 | $43.50 | 524000 |
| 2024-05-24 | 59.01 | $42.84 | 514342 |
| 2024-05-23 | 52.22 | $41.45 | 461422 |
| 2024-05-22 | 51.39 | $41.30 | 482531 |
| 2024-05-21 | 56.39 | $42.11 | 475300 |
| 2024-05-20 | 55.01 | $41.84 | 348500 |
| 2024-05-17 | 54.08 | $41.66 | 400500 |
| 2024-05-16 | 54.73 | $41.77 | 404012 |
| 2024-05-15 | 59.18 | $42.49 | 513800 |
| 2024-05-14 | 59.00 | $42.45 | 569300 |
| 2024-05-13 | 56.84 | $41.96 | 603823 |
| 2024-05-10 | 54.07 | $41.37 | 407515 |
| 2024-05-09 | 55.50 | $41.62 | 493423 |
| 2024-05-08 | 51.28 | $40.76 | 383500 |
| 2024-05-07 | 50.50 | $40.61 | 491216 |
| 2024-05-06 | 49.89 | $40.49 | 564035 |
| 2024-05-03 | 45.08 | $39.59 | 671900 |
| 2024-05-02 | 47.59 | $40.11 | 908600 |
| 2024-05-01 | 43.64 | $39.42 | 1.4M |
| 2024-04-30 | 48.64 | $40.41 | 1.1M |
| 2024-04-29 | 51.95 | $40.99 | 797625 |
| 2024-04-26 | 49.05 | $40.48 | 585700 |
| 2024-04-25 | 44.30 | $39.72 | 784016 |
| 2024-04-24 | 48.48 | $40.46 | 426407 |
| 2024-04-23 | 48.36 | $40.44 | 512000 |
| 2024-04-22 | 43.60 | $39.71 | 446235 |
| 2024-04-19 | 39.31 | $39.12 | 657607 |
| 2024-04-18 | 34.75 | $38.55 | 666300 |
| 2024-04-17 | 35.92 | $38.81 | 450001 |
| 2024-04-16 | 37.01 | $39.05 | 423034 |
| 2024-04-15 | 37.28 | $39.11 | 559200 |
| 2024-04-12 | 37.13 | $39.09 | 553000 |
| 2024-04-11 | 37.67 | $39.22 | 869900 |
| 2024-04-10 | 39.38 | $39.63 | 748148 |
| 2024-04-09 | 44.73 | $40.77 | 618200 |
| 2024-04-08 | 44.66 | $40.76 | 625300 |
| 2024-04-05 | 45.65 | $40.96 | 497126 |
| 2024-04-04 | 45.30 | $40.90 | 518800 |
| 2024-04-03 | 46.47 | $41.15 | 487146 |
| 2024-04-02 | 48.25 | $41.53 | 822631 |
| 2024-04-01 | 52.76 | $42.42 | 828500 |
| 2024-03-28 | 52.09 | $42.28 | 946800 |
| 2024-03-27 | 50.13 | $41.87 | 697300 |
| 2024-03-26 | 42.91 | $40.54 | 818144 |
| 2024-03-25 | 44.14 | $40.81 | 696829 |
| 2024-03-22 | 45.66 | $41.14 | 924404 |
| 2024-03-21 | 48.76 | $41.78 | 799200 |
| 2024-03-20 | 42.70 | $40.73 | 913330 |
| 2024-03-19 | 44.36 | $41.08 | 841300 |
| 2024-03-18 | 43.04 | $40.86 | 1.1M |
| 2024-03-15 | 46.73 | $41.63 | 7.2M |
| 2024-03-14 | 46.68 | $41.62 | 1.0M |
| 2024-03-13 | 49.63 | $42.21 | 851802 |
| 2024-03-12 | 47.04 | $41.73 | 832500 |
| 2024-03-11 | 44.68 | $41.31 | 787923 |
| 2024-03-08 | 47.97 | $41.99 | 883900 |
| 2024-03-07 | 49.71 | $42.33 | 855620 |
| 2024-03-06 | 48.08 | $42.02 | 922300 |
| 2024-03-05 | 53.27 | $43.00 | 954102 |
| 2024-03-04 | 52.17 | $42.78 | 865400 |
| 2024-03-01 | 51.83 | $42.71 | 851544 |
| 2024-02-29 | 52.39 | $42.82 | 1.1M |
| 2024-02-28 | 54.69 | $43.27 | 1.3M |
| 2024-02-27 | 56.58 | $43.63 | 1.6M |
| 2024-02-26 | 56.84 | $43.68 | 1.1M |
| 2024-02-23 | 60.63 | $44.40 | 1.4M |
| 2024-02-22 | 57.96 | $43.68 | 637000 |
| 2024-02-21 | 57.74 | $43.62 | 633103 |
| 2024-02-20 | 57.56 | $43.57 | 586300 |
| 2024-02-16 | 58.95 | $43.86 | 678400 |
| 2024-02-15 | 58.59 | $43.75 | 616123 |
| 2024-02-14 | 54.92 | $42.68 | 838000 |
| 2024-02-13 | 52.34 | $41.99 | 721500 |
| 2024-02-12 | 57.66 | $43.16 | 591200 |
| 2024-02-09 | 52.08 | $41.75 | 540926 |
| 2024-02-08 | 48.47 | $40.96 | 648543 |
| 2024-02-07 | 44.81 | $40.23 | 892200 |
| 2024-02-06 | 52.58 | $41.83 | 539004 |
| 2024-02-05 | 52.38 | $41.79 | 471400 |
| 2024-02-02 | 55.66 | $42.39 | 540800 |
| 2024-02-01 | 58.38 | $42.86 | 943600 |
| 2024-01-31 | 53.92 | $41.88 | 624500 |
| 2024-01-30 | 62.79 | $43.24 | 535200 |
| 2024-01-29 | 64.64 | $43.49 | 474830 |
| 2024-01-26 | 62.00 | $42.87 | 502900 |
| 2024-01-25 | 61.15 | $42.68 | 447109 |
| 2024-01-24 | 58.07 | $42.02 | 368442 |
| 2024-01-23 | 59.29 | $42.20 | 589200 |
| 2024-01-22 | 60.98 | $42.45 | 920600 |
| 2024-01-19 | 56.50 | $41.50 | 917300 |
| 2024-01-18 | 59.94 | $42.00 | 424312 |
| 2024-01-17 | 57.89 | $41.58 | 355300 |
| 2024-01-16 | 61.14 | $42.04 | 383500 |
| 2024-01-12 | 60.78 | $41.96 | 399800 |
| 2024-01-11 | 61.11 | $42.01 | 620723 |
| 2024-01-10 | 59.97 | $41.74 | 799301 |
| 2024-01-09 | 59.12 | $41.54 | 670308 |
| 2024-01-08 | 58.15 | $41.31 | 612500 |
| 2024-01-05 | 56.58 | $40.94 | 561800 |
| 2024-01-04 | 54.75 | $40.52 | 601100 |
| 2024-01-03 | 56.75 | $40.89 | 465222 |
| 2024-01-02 | 65.43 | $42.30 | 471800 |
| 2023-12-29 | 64.32 | $42.00 | 437722 |
| 2023-12-28 | 69.59 | $42.75 | 398429 |
| 2023-12-27 | 74.79 | $43.42 | 296202 |
| 2023-12-26 | 74.95 | $43.44 | 286400 |
| 2023-12-22 | 74.14 | $43.13 | 330800 |
| 2023-12-21 | 75.56 | $43.32 | 311008 |
| 2023-12-20 | 73.96 | $42.68 | 524500 |
| 2023-12-19 | 78.05 | $43.22 | 594300 |
| 2023-12-18 | 76.22 | $42.43 | 537534 |
| 2023-12-15 | 75.71 | $42.22 | 3.6M |
| 2023-12-14 | 76.08 | $42.27 | 1.2M |
| 2023-12-13 | 72.64 | $40.91 | 722300 |
| 2023-12-12 | 69.98 | $40.03 | 766200 |
| 2023-12-11 | 70.20 | $40.06 | 429100 |
| 2023-12-08 | 67.61 | $39.26 | 388720 |
| 2023-12-07 | 66.22 | $38.86 | 478000 |
| 2023-12-06 | 64.78 | $38.46 | 563237 |
| 2023-12-05 | 67.30 | $38.83 | 529300 |
| 2023-12-04 | 74.11 | $39.75 | 559334 |
| 2023-12-01 | 71.45 | $38.86 | 554100 |
| 2023-11-30 | 68.18 | $37.92 | 634300 |
| 2023-11-29 | 68.03 | $37.88 | 682411 |
| 2023-11-28 | 67.67 | $37.78 | 370900 |
| 2023-11-27 | 68.11 | $37.84 | 485000 |
| 2023-11-24 | 66.54 | $37.38 | 188800 |
| 2023-11-22 | 65.78 | $37.16 | 362800 |
| 2023-11-21 | 65.91 | $37.18 | 584641 |
| 2023-11-20 | 64.93 | $36.88 | 361000 |
| 2023-11-17 | 63.80 | $36.54 | 502900 |
| 2023-11-16 | 61.81 | $35.96 | 409700 |
| 2023-11-15 | 65.96 | $36.66 | 692900 |
| 2023-11-14 | 63.10 | $35.81 | 664024 |
| 2023-11-13 | 55.49 | $33.99 | 891725 |
| 2023-11-10 | 51.92 | $33.30 | 608349 |
| 2023-11-09 | 52.85 | $33.46 | 545500 |
| 2023-11-08 | 55.65 | $33.93 | 968100 |
| 2023-11-07 | 55.95 | $33.98 | 930326 |
| 2023-11-06 | 58.14 | $34.35 | 632200 |
| 2023-11-03 | 60.27 | $34.70 | 651300 |
| 2023-11-02 | 56.28 | $33.78 | 783705 |
| 2023-11-01 | 48.34 | $32.30 | 733134 |
| 2023-10-31 | 51.27 | $32.79 | 480501 |
| 2023-10-30 | 48.68 | $32.36 | 482215 |
| 2023-10-27 | 44.58 | $31.73 | 452100 |
| 2023-10-26 | 47.80 | $32.29 | 395600 |
| 2023-10-25 | 53.08 | $33.10 | 429200 |
| 2023-10-24 | 58.20 | $33.78 | 512000 |
| 2023-10-23 | 53.43 | $33.02 | 575616 |
| 2023-10-20 | 55.08 | $33.23 | 639933 |
| 2023-10-19 | 56.34 | $33.39 | 610838 |
| 2023-10-18 | 56.34 | $33.39 | 549800 |
| 2023-10-17 | 57.45 | $33.54 | 647600 |
| 2023-10-16 | 49.94 | $32.34 | 521329 |
| 2023-10-13 | 47.13 | $31.96 | 591000 |
| 2023-10-12 | 46.23 | $31.84 | 462567 |
| 2023-10-11 | 52.81 | $32.76 | 550812 |
| 2023-10-10 | 50.02 | $32.38 | 544540 |
| 2023-10-09 | 48.34 | $32.16 | 522600 |
| 2023-10-06 | 41.73 | $31.38 | 458959 |
| 2023-10-05 | 41.93 | $31.41 | 523610 |
| 2023-10-04 | 42.12 | $31.44 | 357730 |
| 2023-10-03 | 41.45 | $31.36 | 354638 |
| 2023-10-02 | 44.03 | $31.79 | 427600 |
| 2023-09-29 | 43.88 | $31.77 | 513100 |
| 2023-09-28 | 41.34 | $31.44 | 577933 |
| 2023-09-27 | 36.47 | $30.85 | 495400 |
| 2023-09-26 | 36.39 | $30.84 | 567443 |
| 2023-09-25 | 37.58 | $31.09 | 449007 |
| 2023-09-22 | 35.74 | $30.86 | 402400 |
| 2023-09-21 | 35.87 | $30.89 | 469456 |
| 2023-09-20 | 38.08 | $31.39 | 507100 |
| 2023-09-19 | 40.21 | $31.84 | 656700 |
| 2023-09-18 | 37.10 | $31.42 | 487414 |
| 2023-09-15 | 38.83 | $31.80 | 1.5M |
| 2023-09-14 | 39.58 | $31.96 | 523223 |
| 2023-09-13 | 36.93 | $31.59 | 954438 |
| 2023-09-12 | 38.94 | $32.05 | 939500 |
| 2023-09-11 | 46.48 | $33.49 | 527800 |
| 2023-09-08 | 48.40 | $33.80 | 644904 |
| 2023-09-07 | 49.21 | $33.93 | 607800 |
| 2023-09-06 | 48.83 | $33.87 | 828700 |
| 2023-09-05 | 48.71 | $33.85 | 926241 |
| 2023-09-01 | 56.50 | $35.09 | 492700 |
| 2023-08-31 | 53.11 | $34.50 | 569100 |
| 2023-08-30 | 54.48 | $34.70 | 501612 |
| 2023-08-29 | 54.20 | $34.65 | 426400 |
| 2023-08-28 | 50.75 | $34.05 | 573043 |
| 2023-08-25 | 48.02 | $33.61 | 665700 |
| 2023-08-24 | 47.52 | $33.53 | 838212 |
| 2023-08-23 | 51.22 | $34.16 | 542814 |
| 2023-08-22 | 50.23 | $33.99 | 908620 |
| 2023-08-21 | 52.07 | $34.30 | 732700 |
| 2023-08-18 | 54.64 | $34.72 | 693000 |
| 2023-08-17 | 51.02 | $34.06 | 552600 |
| 2023-08-16 | 54.40 | $34.60 | 959125 |
| 2023-08-15 | 58.77 | $35.24 | 693100 |
| 2023-08-14 | 56.92 | $34.88 | 802498 |
| 2023-08-11 | 57.60 | $34.98 | 640701 |
| 2023-08-10 | 57.80 | $35.01 | 593048 |
| 2023-08-09 | 58.82 | $35.17 | 563736 |
| 2023-08-08 | 60.40 | $35.42 | 664814 |
| 2023-08-07 | 60.08 | $35.34 | 949733 |
| 2023-08-04 | 65.47 | $36.18 | 831400 |
| 2023-08-03 | 65.60 | $36.20 | 1.2M |
| 2023-08-02 | 57.16 | $34.16 | 1.5M |
| 2023-08-01 | 50.80 | $33.03 | 688400 |
| 2023-07-31 | 53.12 | $33.38 | 646300 |
| 2023-07-28 | 55.82 | $33.77 | 741407 |
| 2023-07-27 | 53.15 | $33.31 | 728500 |
| 2023-07-26 | 54.02 | $33.44 | 609000 |
| 2023-07-25 | 54.22 | $33.47 | 824100 |
| 2023-07-24 | 53.03 | $33.25 | 650245 |
| 2023-07-21 | 48.29 | $32.43 | 708316 |
| 2023-07-20 | 46.60 | $32.16 | 650400 |
| 2023-07-19 | 48.73 | $32.54 | 647000 |
| 2023-07-18 | 49.41 | $32.66 | 481900 |
| 2023-07-17 | 48.62 | $32.52 | 550600 |
| 2023-07-14 | 49.40 | $32.67 | 659912 |
| 2023-07-13 | 52.46 | $33.24 | 587821 |
| 2023-07-12 | 53.45 | $33.42 | 890000 |
| 2023-07-11 | 50.54 | $32.83 | 619300 |
| 2023-07-10 | 47.41 | $32.24 | 614900 |
| 2023-07-07 | 45.00 | $31.81 | 827027 |
| 2023-07-06 | 46.17 | $32.06 | 641600 |
| 2023-07-05 | 46.35 | $32.10 | 872800 |
| 2023-07-03 | 50.07 | $32.89 | 345300 |
| 2023-06-30 | 49.09 | $32.69 | 674986 |
| 2023-06-29 | 48.27 | $32.52 | 866600 |
| 2023-06-28 | 49.11 | $32.71 | 1.3M |
| 2023-06-27 | 46.30 | $32.11 | 813210 |
| 2023-06-26 | 40.64 | $31.02 | 1.0M |
| 2023-06-23 | 39.81 | $30.87 | 2.0M |
| 2023-06-22 | 45.03 | $32.18 | 1.1M |
| 2023-06-21 | 51.94 | $33.58 | 612300 |
| 2023-06-20 | 54.20 | $33.98 | 829100 |
| 2023-06-16 | 54.99 | $34.12 | 2.2M |
| 2023-06-15 | 56.98 | $34.47 | 929100 |
| 2023-06-14 | 55.90 | $34.22 | 927800 |
| 2023-06-13 | 55.39 | $34.10 | 1.1M |
| 2023-06-12 | 52.47 | $33.43 | 1.2M |
| 2023-06-09 | 51.98 | $33.32 | 796800 |
| 2023-06-08 | 51.93 | $33.31 | 875800 |
| 2023-06-07 | 53.71 | $33.70 | 1.5M |
| 2023-06-06 | 49.60 | $32.72 | 929300 |
| 2023-06-05 | 45.92 | $31.93 | 917600 |
| 2023-06-02 | 49.02 | $32.65 | 1.0M |
| 2023-06-01 | 37.91 | $30.64 | 780913 |
| 2023-05-31 | 40.28 | $31.21 | 864227 |
| 2023-05-30 | 41.98 | $31.60 | 853930 |
| 2023-05-26 | 38.16 | $31.00 | 677047 |
| 2023-05-25 | 36.10 | $30.69 | 813940 |
| 2023-05-24 | 35.71 | $30.63 | 951344 |
| 2023-05-23 | 39.27 | $31.56 | 887021 |
| 2023-05-22 | 36.62 | $31.15 | 815500 |
| 2023-05-19 | 35.51 | $30.98 | 951844 |
| 2023-05-18 | 42.45 | $32.65 | 716534 |
| 2023-05-17 | 42.78 | $32.72 | 732000 |
| 2023-05-16 | 39.36 | $32.19 | 841334 |
| 2023-05-15 | 41.59 | $32.69 | 786549 |
| 2023-05-12 | 42.09 | $32.80 | 680739 |
| 2023-05-11 | 42.30 | $32.85 | 716464 |
| 2023-05-10 | 42.94 | $33.00 | 925113 |
| 2023-05-09 | 44.95 | $33.47 | 1.6M |
| 2023-05-08 | 40.99 | $32.76 | 1.2M |
| 2023-05-05 | 41.02 | $32.77 | 944400 |
| 2023-05-04 | 36.73 | $32.03 | 911000 |
| 2023-05-03 | 39.94 | $32.89 | 930900 |
| 2023-05-02 | 42.05 | $33.41 | 1.1M |
| 2023-05-01 | 45.91 | $34.28 | 1.1M |
| 2023-04-28 | 49.68 | $35.04 | 1.2M |
| 2023-04-27 | 50.52 | $35.20 | 1.2M |
| 2023-04-26 | 45.06 | $34.20 | 825400 |
| 2023-04-25 | 47.08 | $34.61 | 1.1M |
| 2023-04-24 | 52.79 | $35.65 | 945409 |
| 2023-04-21 | 49.13 | $35.00 | 870900 |
| 2023-04-20 | 49.92 | $35.14 | 759129 |
| 2023-04-19 | 49.97 | $35.15 | 766800 |
| 2023-04-18 | 51.98 | $35.52 | 755837 |
| 2023-04-17 | 53.58 | $35.81 | 800300 |
| 2023-04-14 | 55.89 | $36.22 | 821100 |
| 2023-04-13 | 50.33 | $35.10 | 839122 |
| 2023-04-12 | 44.39 | $34.10 | 897516 |
| 2023-04-11 | 46.12 | $34.43 | 785000 |
| 2023-04-10 | 46.06 | $34.42 | 1.1M |
| 2023-04-06 | 47.16 | $34.64 | 928228 |
| 2023-04-05 | 49.47 | $35.09 | 660100 |
| 2023-04-04 | 54.49 | $35.98 | 690659 |
| 2023-04-03 | 58.14 | $36.56 | 748314 |
| 2023-03-31 | 55.40 | $36.00 | 592810 |
| 2023-03-30 | 52.67 | $35.48 | 558000 |
| 2023-03-29 | 55.27 | $35.90 | 628800 |
| 2023-03-28 | 53.23 | $35.51 | 508207 |
| 2023-03-27 | 51.17 | $35.13 | 441300 |
| 2023-03-24 | 50.13 | $34.94 | 564839 |
| 2023-03-23 | 49.32 | $34.79 | 607200 |
| 2023-03-22 | 50.15 | $34.95 | 628200 |
| 2023-03-21 | 54.08 | $35.68 | 590100 |
| 2023-03-20 | 52.88 | $35.43 | 970900 |
| 2023-03-17 | 52.64 | $35.38 | 2.8M |
| 2023-03-16 | 51.30 | $35.09 | 1.1M |
| 2023-03-15 | 49.43 | $34.69 | 922745 |
| 2023-03-14 | 52.24 | $35.28 | 747925 |
| 2023-03-13 | 48.76 | $34.54 | 1.0M |
| 2023-03-10 | 48.38 | $34.46 | 1.0M |
| 2023-03-09 | 49.90 | $34.80 | 825000 |
| 2023-03-08 | 53.36 | $35.54 | 885861 |
| 2023-03-07 | 53.28 | $35.52 | 843908 |
| 2023-03-06 | 52.72 | $35.38 | 904100 |
| 2023-03-03 | 59.79 | $36.83 | 762352 |
| 2023-03-02 | 57.71 | $36.27 | 795663 |
| 2023-03-01 | 57.86 | $36.30 | 1.0M |
| 2023-02-28 | 57.86 | $36.30 | 1.5M |
| 2023-02-27 | 55.41 | $35.61 | 1.2M |
| 2023-02-24 | 55.82 | $35.70 | 1.4M |
| 2023-02-23 | 55.78 | $35.69 | 1.9M |
| 2023-02-22 | 47.68 | $33.56 | 1.9M |
| 2023-02-21 | 48.20 | $33.69 | 916218 |
| 2023-02-17 | 53.57 | $34.97 | 557346 |
| 2023-02-16 | 53.03 | $34.83 | 732645 |
| 2023-02-15 | 55.23 | $35.33 | 620808 |
| 2023-02-14 | 55.19 | $35.32 | 917700 |
| 2023-02-13 | 53.30 | $34.78 | 878243 |
| 2023-02-10 | 48.74 | $33.58 | 655434 |
| 2023-02-09 | 48.78 | $33.59 | 795049 |
| 2023-02-08 | 49.62 | $33.82 | 1.4M |
| 2023-02-07 | 60.23 | $36.30 | 607200 |
| 2023-02-06 | 58.42 | $35.77 | 707400 |
| 2023-02-03 | 65.39 | $37.08 | 688507 |
| 2023-02-02 | 67.97 | $37.52 | 974801 |
| 2023-02-01 | 64.59 | $36.40 | 618500 |
| 2023-01-31 | 62.75 | $35.85 | 635011 |
| 2023-01-30 | 58.72 | $34.76 | 595800 |
| 2023-01-27 | 62.43 | $35.39 | 739306 |
| 2023-01-26 | 59.37 | $34.60 | 457700 |
| 2023-01-25 | 57.71 | $34.20 | 520020 |
| 2023-01-24 | 59.50 | $34.51 | 700908 |
| 2023-01-23 | 60.47 | $34.68 | 917600 |
| 2023-01-20 | 54.18 | $33.18 | 665327 |
| 2023-01-19 | 50.70 | $32.48 | 833100 |
| 2023-01-18 | 52.21 | $32.76 | 664500 |
| 2023-01-17 | 56.79 | $33.56 | 651700 |
| 2023-01-13 | 56.79 | $33.56 | 553000 |
| 2023-01-12 | 55.19 | $33.20 | 732443 |
| 2023-01-11 | 55.30 | $33.22 | 669930 |
| 2023-01-10 | 49.38 | $31.96 | 519904 |
| 2023-01-09 | 48.77 | $31.84 | 716712 |
| 2023-01-06 | 46.18 | $31.34 | 667500 |
| 2023-01-05 | 42.61 | $30.69 | 882620 |
| 2023-01-04 | 46.39 | $31.53 | 1.4M |
| 2023-01-03 | 44.96 | $31.27 | 1.1M |
| 2022-12-30 | 48.21 | $31.96 | 471000 |
| 2022-12-29 | 47.27 | $31.78 | 689800 |
| 2022-12-28 | 45.80 | $31.50 | 426500 |
| 2022-12-27 | 52.25 | $32.81 | 356615 |
| 2022-12-23 | 50.69 | $32.50 | 445000 |
| 2022-12-22 | 49.78 | $32.32 | 598614 |
| 2022-12-21 | 49.29 | $32.22 | 460200 |
| 2022-12-20 | 45.00 | $31.38 | 682434 |
| 2022-12-19 | 46.79 | $31.78 | 909015 |
| 2022-12-16 | 46.44 | $31.71 | 3.3M |
| 2022-12-15 | 49.82 | $32.46 | 941147 |
| 2022-12-14 | 54.71 | $33.43 | 843200 |
| 2022-12-13 | 55.35 | $33.55 | 699400 |
| 2022-12-12 | 53.86 | $33.20 | 770300 |
| 2022-12-09 | 52.74 | $32.94 | 519000 |
| 2022-12-08 | 56.06 | $33.61 | 521300 |
| 2022-12-07 | 56.56 | $33.71 | 698800 |
| 2022-12-06 | 59.35 | $34.26 | 707200 |
| 2022-12-05 | 60.49 | $34.48 | 679907 |
| 2022-12-02 | 63.47 | $35.05 | 618600 |
| 2022-12-01 | 62.30 | $34.67 | 1.0M |
| 2022-11-30 | 61.90 | $34.54 | 665937 |
| 2022-11-29 | 58.90 | $33.60 | 432900 |
| 2022-11-28 | 58.07 | $33.35 | 743711 |
| 2022-11-25 | 60.93 | $33.96 | 324000 |
| 2022-11-23 | 63.11 | $34.41 | 509300 |
| 2022-11-22 | 64.52 | $34.70 | 800632 |
| 2022-11-21 | 61.50 | $33.63 | 943616 |
| 2022-11-18 | 61.50 | $33.63 | 869241 |
| 2022-11-17 | 60.63 | $33.32 | 642300 |
| 2022-11-16 | 60.41 | $33.24 | 791100 |
| 2022-11-15 | 65.04 | $34.31 | 1.0M |
| 2022-11-14 | 61.35 | $32.91 | 1.0M |
| 2022-11-11 | 61.75 | $33.00 | 949343 |
| 2022-11-10 | 59.54 | $32.20 | 634114 |
| 2022-11-09 | 51.78 | $29.86 | 741900 |
| 2022-11-08 | 58.47 | $31.33 | 1.4M |
| 2022-11-07 | 56.74 | $30.85 | 1.3M |
| 2022-11-04 | 53.72 | $30.06 | 1.1M |
| 2022-11-03 | 50.07 | $29.19 | 1.7M |
| 2022-11-02 | 51.76 | $29.57 | 1.9M |
| 2022-11-01 | 52.88 | $29.82 | 1.3M |
| 2022-10-31 | 53.10 | $29.87 | 829141 |
| 2022-10-28 | 53.27 | $29.91 | 1.2M |
| 2022-10-27 | 52.41 | $29.67 | 988400 |
| 2022-10-26 | 50.75 | $29.20 | 809600 |
| 2022-10-25 | 53.68 | $29.97 | 894900 |
| 2022-10-24 | 47.33 | $28.28 | 691100 |
| 2022-10-21 | 49.87 | $28.94 | 824000 |
| 2022-10-20 | 44.85 | $27.76 | 608000 |
| 2022-10-19 | 46.58 | $28.22 | 462100 |
| 2022-10-18 | 48.23 | $28.65 | 854900 |
| 2022-10-17 | 47.07 | $28.37 | 604300 |
| 2022-10-14 | 43.42 | $27.52 | 586500 |
| 2022-10-13 | 44.80 | $27.92 | 1.1M |
| 2022-10-12 | 42.73 | $27.44 | 1.0M |
| 2022-10-11 | 45.83 | $28.35 | 956900 |
| 2022-10-10 | 40.75 | $27.22 | 542300 |
| 2022-10-07 | 41.74 | $27.52 | 629534 |
| 2022-10-06 | 44.18 | $28.24 | 608529 |
| 2022-10-05 | 45.51 | $28.62 | 637100 |
| 2022-10-04 | 45.79 | $28.70 | 887713 |
| 2022-10-03 | 40.37 | $27.44 | 769500 |
| 2022-09-30 | 36.70 | $26.67 | 1.2M |
| 2022-09-29 | 41.78 | $28.27 | 1.1M |
| 2022-09-28 | 41.00 | $28.11 | 1.2M |
| 2022-09-27 | 33.53 | $26.69 | 682800 |
| 2022-09-26 | 33.70 | $26.75 | 765230 |
| 2022-09-23 | 36.67 | $27.75 | 799400 |
| 2022-09-22 | 38.20 | $28.23 | 983000 |
| 2022-09-21 | 40.87 | $29.02 | 759733 |
| 2022-09-20 | 40.82 | $29.01 | 1.2M |
| 2022-09-19 | 41.89 | $29.33 | 1.1M |
| 2022-09-16 | 41.62 | $29.27 | 1.5M |
| 2022-09-15 | 40.60 | $29.04 | 1.0M |
| 2022-09-14 | 40.43 | $29.00 | 1.2M |
| 2022-09-13 | 40.27 | $28.96 | 1.3M |
| 2022-09-12 | 48.23 | $31.49 | 1.0M |
| 2022-09-09 | 44.48 | $30.58 | 633337 |
| 2022-09-08 | 39.89 | $29.57 | 689100 |
| 2022-09-07 | 40.90 | $29.89 | 1.2M |
| 2022-09-06 | 40.09 | $29.71 | 1.1M |
| 2022-09-02 | 35.72 | $28.78 | 624700 |
| 2022-09-01 | 36.37 | $29.02 | 1.0M |
| 2022-08-31 | 36.61 | $29.11 | 1.3M |
| 2022-08-30 | 40.86 | $30.62 | 559200 |
| 2022-08-29 | 41.19 | $30.73 | 661000 |
| 2022-08-26 | 41.86 | $30.96 | 718232 |
| 2022-08-25 | 47.21 | $32.64 | 502000 |
| 2022-08-24 | 43.40 | $31.71 | 549502 |
| 2022-08-23 | 43.47 | $31.73 | 528600 |
| 2022-08-22 | 43.56 | $31.76 | 785402 |
| 2022-08-19 | 45.85 | $32.51 | 532742 |
| 2022-08-18 | 49.62 | $33.65 | 558800 |
| 2022-08-17 | 48.49 | $33.33 | 583224 |
| 2022-08-16 | 53.08 | $34.63 | 933900 |
| 2022-08-15 | 49.82 | $33.69 | 502333 |
| 2022-08-12 | 49.82 | $33.69 | 409701 |
| 2022-08-11 | 49.95 | $33.73 | 633915 |
| 2022-08-10 | 50.34 | $33.85 | 857400 |
| 2022-08-09 | 46.38 | $32.64 | 909810 |
| 2022-08-08 | 49.25 | $33.57 | 653011 |
| 2022-08-05 | 45.83 | $32.57 | 583140 |
| 2022-08-04 | 44.34 | $32.15 | 623000 |
| 2022-08-03 | 45.56 | $32.58 | 1.1M |
| 2022-08-02 | 43.82 | $32.07 | 618935 |
| 2022-08-01 | 46.72 | $33.11 | 1.0M |
| 2022-07-29 | 41.75 | $31.70 | 1.2M |
| 2022-07-28 | 43.47 | $32.33 | 870016 |
| 2022-07-27 | 43.91 | $32.49 | 1.8M |
| 2022-07-26 | 46.69 | $33.49 | 1.2M |
| 2022-07-25 | 52.05 | $35.20 | 891717 |
| 2022-07-22 | 51.02 | $34.87 | 660639 |
| 2022-07-21 | 51.37 | $34.98 | 701826 |
| 2022-07-20 | 51.52 | $35.03 | 1.1M |
| 2022-07-19 | 47.46 | $33.66 | 661100 |
| 2022-07-18 | 42.77 | $32.25 | 776212 |
| 2022-07-15 | 41.33 | $31.84 | 924800 |
| 2022-07-14 | 39.89 | $31.43 | 934110 |
| 2022-07-13 | 41.67 | $32.18 | 771100 |
| 2022-07-12 | 42.53 | $32.54 | 532202 |
| 2022-07-11 | 43.49 | $32.94 | 477221 |
| 2022-07-08 | 44.97 | $33.56 | 698700 |
| 2022-07-07 | 46.05 | $34.01 | 685322 |
| 2022-07-06 | 42.07 | $32.66 | 574100 |
| 2022-07-05 | 44.11 | $33.55 | 836200 |
| 2022-07-01 | 38.62 | $31.82 | 673700 |
| 2022-06-30 | 39.45 | $32.21 | 590948 |
| 2022-06-29 | 40.38 | $32.65 | 706811 |
| 2022-06-28 | 41.65 | $33.25 | 493237 |
| 2022-06-27 | 44.38 | $34.48 | 868700 |
| 2022-06-24 | 46.20 | $35.26 | 1.6M |
| 2022-06-23 | 39.86 | $33.15 | 609640 |
| 2022-06-22 | 37.95 | $32.57 | 988334 |
| 2022-06-21 | 39.66 | $33.40 | 980430 |
| 2022-06-17 | 37.57 | $32.75 | 1.5M |
| 2022-06-16 | 36.38 | $32.38 | 725700 |
| 2022-06-15 | 40.56 | $34.48 | 1.2M |
| 2022-06-14 | 41.64 | $34.98 | 837200 |
| 2022-06-13 | 39.53 | $34.29 | 729526 |
| 2022-06-10 | 43.21 | $36.00 | 622700 |
| 2022-06-09 | 47.50 | $37.74 | 780400 |
| 2022-06-08 | 48.79 | $38.23 | 767822 |
| 2022-06-07 | 53.73 | $39.97 | 689000 |
| 2022-06-06 | 53.45 | $39.86 | 1.0M |
| 2022-06-03 | 50.93 | $38.89 | 683946 |
| 2022-06-02 | 50.30 | $38.65 | 622714 |
| 2022-06-01 | 47.41 | $37.57 | 608936 |
| 2022-05-31 | 46.34 | $37.18 | 1.3M |
| 2022-05-27 | 48.46 | $38.06 | 639039 |
| 2022-05-26 | 44.64 | $36.66 | 895100 |
| 2022-05-25 | 42.74 | $36.00 | 1.4M |
| 2022-05-24 | 33.78 | $33.26 | 1.2M |
| 2022-05-23 | 35.74 | $34.27 | 969631 |
| 2022-05-20 | 37.24 | $35.01 | 1.3M |
| 2022-05-19 | 36.66 | $34.84 | 1.5M |
| 2022-05-18 | 40.52 | $36.68 | 927021 |
| 2022-05-17 | 46.08 | $38.90 | 534900 |
| 2022-05-16 | 43.80 | $38.21 | 744534 |
| 2022-05-13 | 44.01 | $38.29 | 905630 |
| 2022-05-12 | 42.83 | $37.92 | 1.1M |
| 2022-05-11 | 38.92 | $36.73 | 849300 |
| 2022-05-10 | 42.24 | $38.17 | 794427 |
| 2022-05-09 | 44.71 | $39.15 | 774934 |
| 2022-05-06 | 47.40 | $40.15 | 678534 |
| 2022-05-05 | 48.33 | $40.49 | 842237 |
| 2022-05-04 | 54.41 | $42.51 | 536300 |
| 2022-05-03 | 52.59 | $41.86 | 670508 |
| 2022-05-02 | 54.99 | $42.61 | 955728 |
| 2022-04-29 | 50.55 | $41.06 | 974300 |
| 2022-04-28 | 56.08 | $42.69 | 841921 |
| 2022-04-27 | 56.77 | $42.88 | 1.2M |
| 2022-04-26 | 55.20 | $42.31 | 1.2M |
| 2022-04-25 | 57.43 | $42.95 | 1.0M |
| 2022-04-22 | 54.98 | $42.04 | 885000 |
| 2022-04-21 | 58.30 | $42.99 | 826200 |
| 2022-04-20 | 55.82 | $42.06 | 681200 |
| 2022-04-19 | 58.41 | $42.79 | 681829 |
| 2022-04-18 | 54.20 | $41.27 | 517303 |
| 2022-04-14 | 52.89 | $40.83 | 662500 |
| 2022-04-13 | 53.62 | $41.05 | 997003 |
| 2022-04-12 | 49.21 | $39.59 | 712937 |
| 2022-04-11 | 44.76 | $38.29 | 540400 |
| 2022-04-08 | 45.07 | $38.40 | 794417 |
| 2022-04-07 | 42.06 | $37.55 | 441548 |
| 2022-04-06 | 40.97 | $37.25 | 510200 |
| 2022-04-05 | 42.93 | $38.02 | 723900 |
| 2022-04-04 | 44.51 | $38.62 | 457914 |
| 2022-04-01 | 41.87 | $37.84 | 778942 |
| 2022-03-31 | 43.91 | $38.64 | 499236 |
| 2022-03-30 | 46.69 | $39.67 | 462111 |
| 2022-03-29 | 51.03 | $41.13 | 815600 |
| 2022-03-28 | 45.26 | $39.39 | 615100 |
| 2022-03-25 | 46.98 | $39.96 | 423100 |
| 2022-03-24 | 44.49 | $39.25 | 280300 |
| 2022-03-23 | 44.68 | $39.32 | 377600 |
| 2022-03-22 | 47.54 | $40.32 | 430120 |
| 2022-03-21 | 47.19 | $40.21 | 360900 |
| 2022-03-18 | 50.14 | $41.22 | 890800 |
| 2022-03-17 | 48.75 | $40.76 | 290419 |
| 2022-03-16 | 47.55 | $40.36 | 676700 |
| 2022-03-15 | 42.52 | $38.79 | 822300 |
| 2022-03-14 | 38.63 | $37.70 | 524327 |
| 2022-03-11 | 40.05 | $38.30 | 533400 |
| 2022-03-10 | 43.98 | $39.84 | 733800 |
| 2022-03-09 | 43.01 | $39.56 | 776900 |
| 2022-03-08 | 41.01 | $38.98 | 598900 |
| 2022-03-07 | 38.43 | $38.25 | 862445 |
| 2022-03-04 | 43.40 | $40.26 | 896800 |
| 2022-03-03 | 46.93 | $41.49 | 545428 |
| 2022-03-02 | 50.89 | $42.73 | 695108 |
| 2022-03-01 | 44.82 | $41.03 | 726633 |
| 2022-02-28 | 50.51 | $42.66 | 976931 |
| 2022-02-25 | 51.35 | $42.88 | 1.0M |
| 2022-02-24 | 49.47 | $42.36 | 1.3M |
| 2022-02-23 | 43.27 | $40.81 | 1.0M |
| 2022-02-22 | 44.24 | $41.10 | 865900 |
| 2022-02-18 | 47.61 | $42.07 | 561506 |
| 2022-02-17 | 45.15 | $41.47 | 333900 |
| 2022-02-16 | 50.30 | $42.85 | 397800 |
| 2022-02-15 | 49.55 | $42.66 | 781100 |
| 2022-02-14 | 46.25 | $41.85 | 429139 |
| 2022-02-11 | 46.83 | $42.01 | 375333 |
| 2022-02-10 | 49.42 | $42.72 | 434717 |
| 2022-02-09 | 49.27 | $42.68 | 428636 |
| 2022-02-08 | 47.98 | $42.33 | 667924 |
| 2022-02-07 | 41.93 | $40.81 | 287842 |
| 2022-02-04 | 42.24 | $40.91 | 380119 |
| 2022-02-03 | 40.79 | $40.56 | 451213 |
| 2022-02-02 | 42.89 | $41.28 | 361900 |
| 2022-02-01 | 42.94 | $41.30 | 593900 |
| 2022-01-31 | 42.35 | $41.14 | 438600 |
| 2022-01-28 | 41.48 | $40.90 | 555900 |
| 2022-01-27 | 38.36 | $40.05 | 355700 |
| 2022-01-26 | 37.16 | $39.73 | 799700 |
| 2022-01-25 | 40.61 | $41.20 | 569930 |
| 2022-01-24 | 43.06 | $42.15 | 1.1M |
| 2022-01-21 | 33.31 | $39.73 | 722241 |
| 2022-01-20 | 32.67 | $39.59 | 726909 |
| 2022-01-19 | 37.82 | $41.70 | 785400 |
| 2022-01-18 | 38.70 | $42.02 | 797705 |
| 2022-01-14 | 38.36 | $41.94 | 663400 |
| 2022-01-13 | 40.66 | $42.80 | 414200 |
| 2022-01-12 | 38.71 | $42.32 | 534700 |
| 2022-01-11 | 41.18 | $43.24 | 664900 |
| 2022-01-10 | 37.91 | $42.44 | 695312 |
| 2022-01-07 | 42.04 | $43.93 | 468143 |
| 2022-01-06 | 48.94 | $45.96 | 349512 |
| 2022-01-05 | 47.11 | $45.51 | 545431 |
| 2022-01-04 | 52.12 | $46.78 | 444200 |
| 2022-01-03 | 51.50 | $46.62 | 552218 |
| 2021-12-31 | 50.94 | $46.47 | 404100 |
| 2021-12-30 | 49.03 | $45.96 | 342500 |
| 2021-12-29 | 47.97 | $45.68 | 347520 |
| 2021-12-28 | 45.36 | $45.00 | 303741 |
| 2021-12-27 | 45.13 | $44.94 | 411800 |
| 2021-12-23 | 43.23 | $44.44 | 405911 |
| 2021-12-22 | 44.10 | $44.74 | 487045 |
| 2021-12-21 | 42.90 | $44.41 | 666923 |
| 2021-12-20 | 37.36 | $42.98 | 774700 |
| 2021-12-17 | 41.71 | $44.60 | 1.9M |
| 2021-12-16 | 42.92 | $45.01 | 499700 |
| 2021-12-15 | 49.69 | $47.05 | 741051 |
| 2021-12-14 | 49.47 | $46.99 | 702800 |
| 2021-12-13 | 51.12 | $47.45 | 618209 |
| 2021-12-10 | 55.06 | $48.49 | 554718 |
| 2021-12-09 | 53.39 | $47.98 | 294112 |
| 2021-12-08 | 55.63 | $48.56 | 355100 |
| 2021-12-07 | 55.48 | $48.51 | 420800 |
| 2021-12-06 | 53.17 | $47.76 | 704202 |
| 2021-12-03 | 47.19 | $46.03 | 594423 |
| 2021-12-02 | 50.41 | $46.94 | 436817 |
| 2021-12-01 | 47.18 | $46.08 | 639141 |
| 2021-11-30 | 52.34 | $47.45 | 899800 |
| 2021-11-29 | 53.69 | $47.78 | 550800 |
| 2021-11-26 | 52.49 | $47.44 | 386807 |
| 2021-11-24 | 58.57 | $48.88 | 369800 |
| 2021-11-23 | 60.14 | $49.22 | 569244 |
| 2021-11-22 | 61.99 | $49.62 | 783600 |
| 2021-11-19 | 61.16 | $49.33 | 911344 |
| 2021-11-18 | 67.58 | $50.67 | 411800 |
| 2021-11-17 | 67.24 | $50.53 | 440100 |
| 2021-11-16 | 71.04 | $51.28 | 521000 |
| 2021-11-15 | 67.76 | $49.86 | 366444 |
| 2021-11-12 | 67.64 | $49.81 | 411300 |
| 2021-11-11 | 66.32 | $49.27 | 331932 |
| 2021-11-10 | 69.09 | $49.83 | 454737 |
| 2021-11-09 | 72.63 | $50.52 | 1.0M |
| 2021-11-08 | 71.40 | $49.91 | 742716 |
| 2021-11-05 | 71.12 | $49.77 | 1.3M |
| 2021-11-04 | 71.31 | $49.81 | 1.2M |
| 2021-11-03 | 69.00 | $48.65 | 2.0M |
| 2021-11-02 | 58.61 | $44.83 | 1.0M |
| 2021-11-01 | 65.49 | $46.09 | 874241 |
| 2021-10-29 | 62.18 | $45.10 | 863141 |
| 2021-10-28 | 62.81 | $45.21 | 548242 |
| 2021-10-27 | 60.69 | $44.60 | 396306 |
| 2021-10-26 | 66.81 | $45.63 | 649432 |
| 2021-10-25 | 66.71 | $45.60 | 542164 |
| 2021-10-22 | 63.05 | $44.48 | 773048 |
| 2021-10-21 | 60.94 | $43.90 | 674724 |
| 2021-10-20 | 55.18 | $42.53 | 354100 |
| 2021-10-19 | 58.15 | $43.03 | 746589 |
| 2021-10-18 | 58.21 | $43.04 | 369803 |
| 2021-10-15 | 57.30 | $42.82 | 335347 |
| 2021-10-14 | 56.89 | $42.72 | 833700 |
| 2021-10-13 | 55.23 | $42.31 | 434149 |
| 2021-10-12 | 53.05 | $41.79 | 382642 |
| 2021-10-11 | 50.54 | $41.22 | 473800 |
| 2021-10-08 | 52.31 | $41.60 | 318800 |
| 2021-10-07 | 53.10 | $41.77 | 503928 |
| 2021-10-06 | 48.67 | $40.75 | 571300 |
| 2021-10-05 | 50.63 | $41.19 | 439846 |
| 2021-10-04 | 49.31 | $40.89 | 665231 |
| 2021-10-01 | 48.13 | $40.62 | 700200 |
| 2021-09-30 | 46.08 | $40.16 | 934610 |
| 2021-09-29 | 55.84 | $42.31 | 236911 |
| 2021-09-28 | 54.91 | $42.09 | 419060 |
| 2021-09-27 | 55.93 | $42.29 | 441000 |
| 2021-09-24 | 55.14 | $42.09 | 442743 |
| 2021-09-23 | 57.13 | $42.50 | 519500 |
| 2021-09-22 | 53.89 | $41.66 | 719500 |
| 2021-09-21 | 49.07 | $40.55 | 1.5M |
| 2021-09-20 | 41.76 | $39.15 | 598400 |
| 2021-09-17 | 44.03 | $39.68 | 2.2M |
| 2021-09-16 | 37.65 | $38.63 | 466400 |
| 2021-09-15 | 38.32 | $38.80 | 793800 |
| 2021-09-14 | 39.43 | $39.08 | 835905 |
| 2021-09-13 | 39.13 | $39.03 | 858642 |
| 2021-09-10 | 41.12 | $39.55 | 580600 |
| 2021-09-09 | 41.54 | $39.66 | 465600 |
| 2021-09-08 | 39.55 | $39.29 | 1.4M |
| 2021-09-07 | 40.54 | $39.57 | 692731 |
| 2021-09-03 | 41.03 | $39.71 | 573900 |
| 2021-09-02 | 43.65 | $40.44 | 3.3M |
| 2021-09-01 | 41.21 | $39.94 | 1.1M |
| 2021-08-31 | 43.09 | $40.47 | 755800 |
| 2021-08-30 | 44.61 | $40.89 | 317445 |
| 2021-08-27 | 46.44 | $41.38 | 559716 |
| 2021-08-26 | 41.16 | $40.25 | 599923 |
| 2021-08-25 | 46.17 | $41.56 | 448213 |
| 2021-08-24 | 45.79 | $41.48 | 433325 |
| 2021-08-23 | 42.95 | $40.89 | 379200 |
| 2021-08-20 | 40.64 | $40.43 | 482800 |
| 2021-08-19 | 36.51 | $39.65 | 599646 |
| 2021-08-18 | 36.79 | $39.74 | 596900 |
| 2021-08-17 | 37.59 | $40.00 | 659700 |
| 2021-08-16 | 42.28 | $41.41 | 569400 |
| 2021-08-13 | 44.10 | $41.90 | 864900 |
| 2021-08-12 | 45.59 | $42.29 | 822812 |
| 2021-08-11 | 48.95 | $43.13 | 549700 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-12.58
2026-08-07
Close Price
$48.58
Vol: 764526
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-48.45
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-08-07 | -12.58 | $48.58 | 764526 |
| 2026-08-06 | -15.29 | $48.26 | 948825 |
| 2026-08-05 | -2.42 | $49.07 | 1.2M |
| 2026-08-04 | -2.66 | $48.86 | 1.8M |
| 2026-08-03 | -10.29 | $47.68 | 1.3M |
| 2026-07-31 | -25.52 | $46.08 | 2.3M |
| 2026-07-30 | -1.64 | $47.83 | 2.1M |
| 2026-07-29 | -15.60 | $43.40 | 1.4M |
| 2026-07-28 | -4.76 | $44.06 | 902500 |
| 2026-07-27 | -11.87 | $43.53 | 866600 |
| 2026-07-24 | -24.92 | $42.75 | 667500 |
| 2026-07-23 | -35.95 | $42.09 | 771600 |
| 2026-07-22 | -12.21 | $43.51 | 641347 |
| 2026-07-21 | -19.90 | $43.05 | 1.2M |
| 2026-07-20 | -16.22 | $43.27 | 541800 |
| 2026-07-17 | -22.75 | $43.42 | 642615 |
| 2026-07-16 | -20.64 | $43.68 | 845127 |
| 2026-07-15 | -37.50 | $43.26 | 630326 |
| 2026-07-14 | -52.66 | $42.45 | 734032 |
| 2026-07-13 | -53.67 | $42.36 | 995100 |
| 2026-07-10 | -57.63 | $42.01 | 923501 |
| 2026-07-09 | -76.72 | $40.32 | 994200 |
| 2026-07-08 | -91.41 | $39.02 | 1.1M |
| 2026-07-07 | -90.48 | $39.89 | 884900 |
| 2026-07-06 | -92.73 | $39.71 | 1.1M |
| 2026-07-02 | -92.42 | $39.92 | 1.1M |
| 2026-07-01 | -91.41 | $41.58 | 1.1M |
| 2026-06-30 | -82.81 | $42.10 | 1.2M |
| 2026-06-29 | -75.04 | $42.57 | 1.5M |
| 2026-06-26 | -64.30 | $43.22 | 5.2M |
| 2026-06-25 | -94.30 | $41.48 | 883613 |
| 2026-06-24 | -94.14 | $42.29 | 982500 |
| 2026-06-23 | -96.01 | $42.30 | 693949 |
| 2026-06-22 | -72.64 | $42.73 | 1.2M |
| 2026-06-18 | -39.04 | $44.19 | 1.7M |
| 2026-06-17 | -45.62 | $42.84 | 1.5M |
| 2026-06-16 | -26.37 | $44.61 | 851700 |
| 2026-06-15 | -17.83 | $45.42 | 722125 |
| 2026-06-12 | -7.79 | $46.15 | 627800 |
| 2026-06-11 | -8.43 | $45.89 | 1.1M |
| 2026-06-10 | -26.83 | $44.23 | 707945 |
| 2026-06-09 | -18.35 | $44.96 | 1.1M |
| 2026-06-08 | -5.64 | $45.31 | 1.3M |
| 2026-06-05 | -8.85 | $44.03 | 907506 |
| 2026-06-04 | -3.18 | $44.44 | 710146 |
| 2026-06-03 | -12.03 | $43.80 | 1.1M |
| 2026-06-02 | -1.53 | $44.27 | 955200 |
| 2026-06-01 | -10.53 | $43.18 | 788500 |
| 2026-05-29 | -7.31 | $43.44 | 1.4M |
| 2026-05-28 | -5.46 | $43.40 | 1.0M |
| 2026-05-27 | -4.45 | $43.48 | 924444 |
| 2026-05-26 | -4.63 | $42.75 | 1.1M |
| 2026-05-22 | -9.41 | $41.93 | 869933 |
| 2026-05-21 | -5.11 | $41.35 | 1.0M |
| 2026-05-20 | -13.41 | $40.48 | 1.0M |
| 2026-05-19 | -56.51 | $38.23 | 701784 |
| 2026-05-18 | -47.13 | $38.72 | 842021 |
| 2026-05-15 | -45.79 | $38.79 | 766302 |
| 2026-05-14 | -32.38 | $39.49 | 772800 |
| 2026-05-13 | -51.15 | $38.51 | 983647 |
| 2026-05-12 | -50.38 | $38.55 | 966115 |
| 2026-05-11 | -43.87 | $38.89 | 835731 |
| 2026-05-08 | -10.92 | $40.61 | 1.2M |
| 2026-05-07 | -21.37 | $39.64 | 1.7M |
| 2026-05-06 | -13.25 | $40.02 | 2.4M |
| 2026-05-05 | -60.86 | $37.69 | 1.6M |
| 2026-05-04 | -71.61 | $36.42 | 1.1M |
| 2026-05-01 | -44.51 | $37.50 | 789704 |
| 2026-04-30 | -37.50 | $37.56 | 978537 |
| 2026-04-29 | -45.35 | $36.97 | 922348 |
| 2026-04-28 | -37.47 | $37.45 | 836500 |
| 2026-04-27 | -31.56 | $37.83 | 997400 |
| 2026-04-24 | -21.35 | $38.58 | 1.1M |
| 2026-04-23 | -28.71 | $37.96 | 745237 |
| 2026-04-22 | -13.40 | $39.25 | 1.0M |
| 2026-04-21 | -11.63 | $39.40 | 1.1M |
| 2026-04-20 | -6.05 | $39.72 | 1.3M |
| 2026-04-17 | -4.76 | $39.80 | 1.1M |
| 2026-04-16 | -8.18 | $38.25 | 999534 |
| 2026-04-15 | -6.43 | $38.38 | 948400 |
| 2026-04-14 | -5.29 | $38.20 | 931500 |
| 2026-04-13 | -11.90 | $37.62 | 860000 |
| 2026-04-10 | -7.01 | $37.96 | 785100 |
| 2026-04-09 | -3.79 | $38.18 | 988330 |
| 2026-04-08 | -7.40 | $37.21 | 1.2M |
| 2026-04-07 | -14.61 | $35.13 | 788643 |
| 2026-04-06 | -3.24 | $35.21 | 945108 |
| 2026-04-02 | -33.67 | $33.99 | 752636 |
| 2026-04-01 | -43.71 | $34.06 | 665906 |
| 2026-03-31 | -51.68 | $33.92 | 1.5M |
| 2026-03-30 | -76.49 | $32.59 | 1.1M |
| 2026-03-27 | -66.79 | $33.11 | 1.6M |
| 2026-03-26 | -65.11 | $33.20 | 1.2M |
| 2026-03-25 | -58.63 | $33.99 | 693100 |
| 2026-03-24 | -66.72 | $33.47 | 675400 |
| 2026-03-23 | -68.05 | $33.64 | 1.6M |
| 2026-03-20 | -94.00 | $31.83 | 2.8M |
| 2026-03-19 | -80.13 | $33.20 | 1.0M |
| 2026-03-18 | -86.40 | $32.61 | 1.2M |
| 2026-03-17 | -81.83 | $33.04 | 1.1M |
| 2026-03-16 | -90.12 | $32.26 | 1.2M |
| 2026-03-13 | -99.57 | $31.37 | 1.3M |
| 2026-03-12 | -88.95 | $32.61 | 1.2M |
| 2026-03-11 | -73.30 | $34.04 | 972382 |
| 2026-03-10 | -67.61 | $34.56 | 1.3M |
| 2026-03-09 | -77.90 | $33.62 | 2.5M |
| 2026-03-06 | -94.62 | $33.88 | 1.3M |
| 2026-03-05 | -87.45 | $34.75 | 1.3M |
| 2026-03-04 | -75.28 | $36.12 | 1.2M |
| 2026-03-03 | -84.83 | $35.86 | 1.4M |
| 2026-03-02 | -86.68 | $35.62 | 1.2M |
| 2026-02-27 | -82.99 | $36.10 | 1.6M |
| 2026-02-26 | -77.14 | $36.86 | 2.1M |
| 2026-02-25 | -85.14 | $35.82 | 4.1M |
| 2026-02-24 | -73.29 | $37.36 | 2.6M |
| 2026-02-23 | -73.98 | $37.27 | 1.7M |
| 2026-02-20 | -53.81 | $39.89 | 1.3M |
| 2026-02-19 | -59.51 | $39.15 | 1.4M |
| 2026-02-18 | -59.43 | $39.16 | 1.5M |
| 2026-02-17 | -57.35 | $39.43 | 1.1M |
| 2026-02-13 | -59.20 | $39.19 | 1.6M |
| 2026-02-12 | -58.89 | $39.23 | 1.4M |
| 2026-02-11 | -63.66 | $38.61 | 1.7M |
| 2026-02-10 | -76.67 | $36.92 | 2.0M |
| 2026-02-09 | -79.68 | $36.53 | 2.5M |
| 2026-02-06 | -85.99 | $35.71 | 2.5M |
| 2026-02-05 | -97.24 | $34.56 | 4.7M |
| 2026-02-04 | -94.20 | $38.76 | 3.9M |
| 2026-02-03 | -90.14 | $42.22 | 2.5M |
| 2026-02-02 | -19.73 | $45.66 | 1.2M |
| 2026-01-30 | -52.98 | $43.88 | 1.2M |
| 2026-01-29 | -51.59 | $43.95 | 1.8M |
| 2026-01-28 | -62.70 | $43.39 | 1.8M |
| 2026-01-27 | -50.79 | $43.99 | 1.2M |
| 2026-01-26 | -17.86 | $45.65 | 794300 |
| 2026-01-23 | -21.03 | $45.49 | 1.6M |
| 2026-01-22 | -25.60 | $45.26 | 1.3M |
| 2026-01-21 | -26.39 | $45.22 | 1.3M |
| 2026-01-20 | -39.68 | $44.55 | 1.6M |
| 2026-01-16 | -18.85 | $45.60 | 879531 |
| 2026-01-15 | -6.35 | $46.23 | 1.2M |
| 2026-01-14 | -18.44 | $45.49 | 731900 |
| 2026-01-13 | -10.66 | $45.87 | 684400 |
| 2026-01-12 | -25.20 | $45.16 | 652400 |
| 2026-01-09 | -27.46 | $45.05 | 982806 |
| 2026-01-08 | -9.93 | $45.59 | 1.2M |
| 2026-01-07 | -27.59 | $44.03 | 892200 |
| 2026-01-06 | -32.18 | $43.87 | 988900 |
| 2026-01-05 | -38.22 | $43.66 | 806200 |
| 2026-01-02 | -80.17 | $42.20 | 859100 |
| 2025-12-31 | -96.26 | $41.64 | 1.1M |
| 2025-12-30 | -82.60 | $42.19 | 632300 |
| 2025-12-29 | -63.90 | $42.60 | 828747 |
| 2025-12-26 | -52.14 | $43.04 | 511511 |
| 2025-12-24 | -57.62 | $42.76 | 371500 |
| 2025-12-23 | -38.71 | $42.71 | 927200 |
| 2025-12-22 | -22.41 | $43.67 | 1.0M |
| 2025-12-19 | -28.66 | $43.05 | 1.8M |
| 2025-12-18 | -27.68 | $42.90 | 1.3M |
| 2025-12-17 | -24.79 | $42.89 | 1.1M |
| 2025-12-16 | -14.33 | $43.73 | 670600 |
| 2025-12-15 | -9.56 | $44.15 | 1.1M |
| 2025-12-12 | -15.70 | $43.61 | 1.2M |
| 2025-12-11 | -5.94 | $44.44 | 1.0M |
| 2025-12-10 | -8.18 | $43.72 | 1.5M |
| 2025-12-09 | -9.90 | $43.57 | 969600 |
| 2025-12-08 | -15.89 | $43.08 | 729449 |
| 2025-12-05 | -6.11 | $43.88 | 875716 |
| 2025-12-04 | -15.77 | $43.09 | 832000 |
| 2025-12-03 | -2.48 | $44.11 | 1.5M |
| 2025-12-02 | -12.90 | $41.70 | 876100 |
| 2025-12-01 | -1.39 | $42.93 | 872100 |
| 2025-11-28 | -5.36 | $41.78 | 418436 |
| 2025-11-26 | -4.37 | $41.88 | 908724 |
| 2025-11-25 | -7.19 | $41.55 | 1.4M |
| 2025-11-24 | -3.34 | $40.65 | 952739 |
| 2025-11-21 | -4.95 | $39.74 | 1.1M |
| 2025-11-20 | -26.02 | $37.88 | 765223 |
| 2025-11-19 | -35.35 | $37.17 | 658409 |
| 2025-11-18 | -35.35 | $37.17 | 742800 |
| 2025-11-17 | -37.84 | $36.98 | 726022 |
| 2025-11-14 | -25.49 | $37.92 | 692029 |
| 2025-11-13 | -21.94 | $38.19 | 818520 |
| 2025-11-12 | -13.40 | $38.84 | 1.0M |
| 2025-11-11 | -7.28 | $38.87 | 1.1M |
| 2025-11-10 | -23.53 | $37.71 | 1.3M |
| 2025-11-07 | -16.53 | $38.21 | 1.3M |
| 2025-11-06 | -8.15 | $38.38 | 2.3M |
| 2025-11-05 | -10.71 | $37.32 | 4.0M |
| 2025-11-04 | -84.19 | $32.84 | 2.5M |
| 2025-11-03 | -85.01 | $32.80 | 2.1M |
| 2025-10-31 | -62.22 | $33.91 | 1.3M |
| 2025-10-30 | -53.39 | $34.34 | 1.5M |
| 2025-10-29 | -51.75 | $34.42 | 1.1M |
| 2025-10-28 | -41.48 | $34.92 | 947100 |
| 2025-10-27 | -30.80 | $35.44 | 1.3M |
| 2025-10-24 | -11.66 | $35.63 | 1.1M |
| 2025-10-23 | -10.80 | $35.62 | 968816 |
| 2025-10-22 | -36.43 | $34.48 | 1.1M |
| 2025-10-21 | -24.59 | $34.99 | 1.6M |
| 2025-10-20 | -25.29 | $34.96 | 1.0M |
| 2025-10-17 | -24.36 | $35.00 | 1.0M |
| 2025-10-16 | -24.59 | $34.99 | 1.3M |
| 2025-10-15 | -16.47 | $35.34 | 1.3M |
| 2025-10-14 | -9.63 | $34.96 | 1.1M |
| 2025-10-13 | -14.82 | $34.32 | 1.2M |
| 2025-10-10 | -63.53 | $32.25 | 1.5M |
| 2025-10-09 | -21.77 | $33.99 | 1.3M |
| 2025-10-08 | -16.56 | $34.15 | 857800 |
| 2025-10-07 | -34.68 | $33.23 | 1.1M |
| 2025-10-06 | -23.99 | $33.70 | 1.2M |
| 2025-10-03 | -9.90 | $34.43 | 1.2M |
| 2025-10-02 | -10.61 | $34.25 | 925100 |
| 2025-10-01 | -2.18 | $34.29 | 1.4M |
| 2025-09-30 | -12.45 | $33.48 | 1.7M |
| 2025-09-29 | -2.20 | $33.89 | 1.2M |
| 2025-09-26 | -4.40 | $33.77 | 1.2M |
| 2025-09-25 | -23.99 | $32.70 | 1.3M |
| 2025-09-24 | -19.04 | $32.82 | 969314 |
| 2025-09-23 | -17.28 | $32.93 | 2.5M |
| 2025-09-22 | -13.60 | $33.16 | 3.0M |
| 2025-09-19 | -20.30 | $32.02 | 4.3M |
| 2025-09-18 | -7.64 | $32.70 | 1.4M |
| 2025-09-17 | -10.56 | $32.49 | 1.8M |
| 2025-09-16 | -8.21 | $31.53 | 1.2M |
| 2025-09-15 | -10.89 | $31.37 | 1.9M |
| 2025-09-12 | -12.82 | $31.15 | 1.9M |
| 2025-09-11 | -1.88 | $31.79 | 2.0M |
| 2025-09-10 | -7.48 | $30.50 | 1.6M |
| 2025-09-09 | -9.59 | $30.28 | 1.5M |
| 2025-09-08 | -5.67 | $30.50 | 1.3M |
| 2025-09-05 | -8.50 | $30.32 | 1.4M |
| 2025-09-04 | -0.88 | $30.12 | 1.7M |
| 2025-09-03 | -14.81 | $29.11 | 1.2M |
| 2025-09-02 | -6.46 | $29.43 | 1.3M |
| 2025-08-29 | -11.89 | $29.04 | 1.1M |
| 2025-08-28 | -7.37 | $29.18 | 1.3M |
| 2025-08-27 | -0.95 | $29.38 | 1.5M |
| 2025-08-26 | -11.71 | $28.14 | 1.6M |
| 2025-08-25 | -13.36 | $28.03 | 1.2M |
| 2025-08-22 | -5.71 | $28.54 | 1.4M |
| 2025-08-21 | -11.93 | $27.13 | 1.4M |
| 2025-08-20 | -21.52 | $26.60 | 1.1M |
| 2025-08-19 | -13.56 | $27.04 | 1.1M |
| 2025-08-18 | -13.70 | $26.92 | 1.0M |
| 2025-08-15 | -12.04 | $27.01 | 1.1M |
| 2025-08-14 | -17.04 | $26.74 | 1.3M |
| 2025-08-13 | -6.11 | $27.33 | 2.0M |
| 2025-08-12 | -28.89 | $26.10 | 1.8M |
| 2025-08-11 | -56.48 | $24.61 | 1.5M |
| 2025-08-08 | -41.11 | $25.44 | 1.8M |
| 2025-08-07 | -37.22 | $25.65 | 1.8M |
| 2025-08-06 | -33.52 | $25.85 | 1.8M |
| 2025-08-05 | -47.41 | $25.10 | 1.4M |
| 2025-08-04 | -47.41 | $25.10 | 2.4M |
| 2025-08-01 | -76.67 | $23.52 | 2.9M |
| 2025-07-31 | -67.59 | $24.01 | 3.4M |
| 2025-07-30 | -70.19 | $23.87 | 3.7M |
| 2025-07-29 | -34.36 | $26.32 | 2.2M |
| 2025-07-28 | -16.54 | $27.00 | 1.5M |
| 2025-07-25 | -19.80 | $26.87 | 1.1M |
| 2025-07-24 | -34.02 | $26.18 | 1.1M |
| 2025-07-23 | -14.73 | $27.00 | 951146 |
| 2025-07-22 | -1.25 | $27.14 | 1.4M |
| 2025-07-21 | -21.60 | $26.07 | 1.4M |
| 2025-07-18 | -11.37 | $26.47 | 1.6M |
| 2025-07-17 | -16.26 | $26.13 | 2.4M |
| 2025-07-16 | -51.44 | $24.58 | 1.6M |
| 2025-07-15 | -66.93 | $23.99 | 1.3M |
| 2025-07-14 | -44.62 | $24.84 | 1.0M |
| 2025-07-11 | -26.77 | $25.52 | 786604 |
| 2025-07-10 | -13.91 | $26.01 | 974004 |
| 2025-07-09 | -27.60 | $25.51 | 935700 |
| 2025-07-08 | -25.52 | $25.59 | 2.1M |
| 2025-07-07 | -40.89 | $25.00 | 1.2M |
| 2025-07-03 | -15.36 | $25.98 | 628700 |
| 2025-07-02 | -13.80 | $26.04 | 2.0M |
| 2025-07-01 | -35.68 | $25.20 | 1.7M |
| 2025-06-30 | -67.45 | $23.98 | 1.2M |
| 2025-06-27 | -52.34 | $24.56 | 4.0M |
| 2025-06-26 | -71.35 | $23.83 | 972900 |
| 2025-06-25 | -83.85 | $23.35 | 1.1M |
| 2025-06-24 | -70.05 | $23.88 | 977500 |
| 2025-06-23 | -68.75 | $23.93 | 1.3M |
| 2025-06-20 | -91.29 | $23.11 | 2.0M |
| 2025-06-18 | -87.60 | $23.25 | 768033 |
| 2025-06-17 | -81.00 | $23.50 | 966132 |
| 2025-06-16 | -61.74 | $24.23 | 1.4M |
| 2025-06-13 | -93.73 | $23.02 | 1.4M |
| 2025-06-12 | -85.14 | $24.14 | 1.1M |
| 2025-06-11 | -72.31 | $24.55 | 1.7M |
| 2025-06-10 | -32.34 | $25.96 | 2.2M |
| 2025-06-09 | -28.14 | $26.10 | 1.9M |
| 2025-06-06 | -49.17 | $24.96 | 1.1M |
| 2025-06-05 | -56.03 | $24.67 | 1.3M |
| 2025-06-04 | -39.11 | $24.67 | 922200 |
| 2025-06-03 | -30.73 | $24.80 | 1.2M |
| 2025-06-02 | -38.27 | $24.25 | 1.2M |
| 2025-05-30 | -32.78 | $24.65 | 1.9M |
| 2025-05-29 | -22.91 | $25.37 | 1.3M |
| 2025-05-28 | -19.62 | $25.61 | 991200 |
| 2025-05-27 | -11.52 | $26.20 | 1.2M |
| 2025-05-23 | -34.16 | $24.55 | 874590 |
| 2025-05-22 | -27.02 | $25.07 | 1.2M |
| 2025-05-21 | -32.24 | $24.69 | 1.4M |
| 2025-05-20 | -7.54 | $26.49 | 1.2M |
| 2025-05-19 | -17.42 | $25.77 | 1.5M |
| 2025-05-16 | -10.78 | $26.18 | 1.8M |
| 2025-05-15 | -6.27 | $26.54 | 3.1M |
| 2025-05-14 | -10.90 | $26.17 | 2.4M |
| 2025-05-13 | -3.63 | $26.75 | 3.0M |
| 2025-05-12 | -1.34 | $26.41 | 3.8M |
| 2025-05-09 | -24.32 | $22.98 | 2.1M |
| 2025-05-08 | -7.53 | $23.85 | 2.8M |
| 2025-05-07 | -8.39 | $23.42 | 3.4M |
| 2025-05-06 | -72.66 | $20.13 | 2.6M |
| 2025-05-05 | -69.59 | $20.68 | 1.9M |
| 2025-05-02 | -62.84 | $21.09 | 1.4M |
| 2025-05-01 | -74.52 | $20.89 | 1.4M |
| 2025-04-30 | -79.26 | $21.00 | 1.3M |
| 2025-04-29 | -79.57 | $20.97 | 946000 |
| 2025-04-28 | -80.11 | $20.92 | 977300 |
| 2025-04-25 | -81.38 | $20.80 | 793100 |
| 2025-04-24 | -77.55 | $21.16 | 1.5M |
| 2025-04-23 | -84.89 | $20.47 | 2.7M |
| 2025-04-22 | -84.47 | $20.51 | 3.1M |
| 2025-04-21 | -90.00 | $19.99 | 3.0M |
| 2025-04-17 | -90.96 | $19.90 | 1.5M |
| 2025-04-16 | -94.79 | $19.54 | 1.2M |
| 2025-04-15 | -87.23 | $20.25 | 1.7M |
| 2025-04-14 | -79.15 | $21.01 | 1.9M |
| 2025-04-11 | -81.38 | $20.80 | 1.9M |
| 2025-04-10 | -77.34 | $21.18 | 2.4M |
| 2025-04-09 | -67.13 | $22.14 | 5.2M |
| 2025-04-08 | -98.59 | $20.04 | 3.5M |
| 2025-04-07 | -93.65 | $22.26 | 2.3M |
| 2025-04-04 | -71.95 | $24.10 | 3.5M |
| 2025-04-03 | -94.56 | $23.65 | 4.1M |
| 2025-04-02 | -30.60 | $28.28 | 1.7M |
| 2025-04-01 | -46.64 | $27.42 | 2.0M |
| 2025-03-31 | -64.63 | $26.64 | 2.1M |
| 2025-03-28 | -75.61 | $26.65 | 1.7M |
| 2025-03-27 | -72.57 | $27.10 | 1.4M |
| 2025-03-26 | -73.08 | $27.37 | 1.5M |
| 2025-03-25 | -79.87 | $27.26 | 1.5M |
| 2025-03-24 | -79.86 | $27.43 | 2.0M |
| 2025-03-21 | -96.83 | $25.03 | 4.4M |
| 2025-03-20 | -92.86 | $26.00 | 2.0M |
| 2025-03-19 | -96.19 | $25.52 | 1.9M |
| 2025-03-18 | -97.67 | $25.31 | 1.6M |
| 2025-03-17 | -94.75 | $25.76 | 2.2M |
| 2025-03-14 | -97.81 | $25.30 | 2.5M |
| 2025-03-13 | -95.47 | $25.68 | 2.3M |
| 2025-03-12 | -97.93 | $25.86 | 1.6M |
| 2025-03-11 | -100.00 | $26.66 | 1.5M |
| 2025-03-10 | -99.83 | $28.00 | 1.5M |
| 2025-03-07 | -96.36 | $28.89 | 1.2M |
| 2025-03-06 | -92.01 | $29.43 | 1.4M |
| 2025-03-05 | -96.58 | $29.01 | 1.3M |
| 2025-03-04 | -99.53 | $29.45 | 2.4M |
| 2025-03-03 | -99.79 | $30.45 | 1.6M |
| 2025-02-28 | -94.96 | $32.79 | 1.6M |
| 2025-02-27 | -95.77 | $33.22 | 2.3M |
| 2025-02-26 | -96.37 | $34.84 | 2.6M |
| 2025-02-25 | -74.62 | $37.89 | 1.4M |
| 2025-02-24 | -63.71 | $38.53 | 1.1M |
| 2025-02-21 | -68.82 | $38.23 | 721627 |
| 2025-02-20 | -61.67 | $38.70 | 489147 |
| 2025-02-19 | -51.67 | $39.30 | 518900 |
| 2025-02-18 | -45.63 | $39.70 | 898912 |
| 2025-02-14 | -46.79 | $39.63 | 750031 |
| 2025-02-13 | -46.13 | $39.67 | 1.0M |
| 2025-02-12 | -79.74 | $37.63 | 643600 |
| 2025-02-11 | -69.69 | $38.24 | 721600 |
| 2025-02-10 | -78.09 | $37.73 | 1.0M |
| 2025-02-07 | -94.45 | $37.19 | 945400 |
| 2025-02-06 | -87.12 | $37.60 | 658200 |
| 2025-02-05 | -87.12 | $37.60 | 671739 |
| 2025-02-04 | -93.59 | $37.29 | 1.4M |
| 2025-02-03 | -98.47 | $38.32 | 1.2M |
| 2025-01-31 | -68.06 | $41.05 | 726213 |
| 2025-01-30 | -45.28 | $41.87 | 459700 |
| 2025-01-29 | -60.56 | $41.32 | 396823 |
| 2025-01-28 | -55.28 | $41.51 | 487600 |
| 2025-01-27 | -63.06 | $41.23 | 939500 |
| 2025-01-24 | -55.56 | $41.50 | 558900 |
| 2025-01-23 | -42.22 | $41.98 | 574726 |
| 2025-01-22 | -51.44 | $41.75 | 521936 |
| 2025-01-21 | -41.73 | $42.12 | 676240 |
| 2025-01-17 | -70.67 | $41.12 | 617030 |
| 2025-01-16 | -79.17 | $40.80 | 628300 |
| 2025-01-15 | -71.59 | $41.19 | 589000 |
| 2025-01-14 | -79.30 | $40.84 | 611638 |
| 2025-01-13 | -92.07 | $40.26 | 593419 |
| 2025-01-10 | -83.22 | $40.92 | 827000 |
| 2025-01-08 | -92.33 | $41.19 | 473500 |
| 2025-01-07 | -95.97 | $41.56 | 488727 |
| 2025-01-06 | -80.11 | $42.15 | 530223 |
| 2025-01-03 | -88.21 | $41.91 | 757948 |
| 2025-01-02 | -88.87 | $41.96 | 655607 |
| 2024-12-31 | -79.25 | $42.52 | 601600 |
| 2024-12-30 | -84.67 | $42.23 | 504329 |
| 2024-12-27 | -93.26 | $42.33 | 400610 |
| 2024-12-26 | -89.05 | $42.53 | 332425 |
| 2024-12-24 | -95.51 | $42.29 | 268400 |
| 2024-12-23 | -92.46 | $42.47 | 502317 |
| 2024-12-20 | -87.33 | $42.83 | 3.7M |
| 2024-12-19 | -75.42 | $42.74 | 845932 |
| 2024-12-18 | -77.94 | $42.59 | 704700 |
| 2024-12-17 | -65.42 | $43.26 | 625400 |
| 2024-12-16 | -54.95 | $43.82 | 743701 |
| 2024-12-13 | -57.76 | $43.67 | 513202 |
| 2024-12-12 | -56.64 | $43.73 | 470700 |
| 2024-12-11 | -51.40 | $44.01 | 728601 |
| 2024-12-10 | -60.56 | $43.52 | 783400 |
| 2024-12-09 | -54.58 | $43.84 | 697400 |
| 2024-12-06 | -37.76 | $44.74 | 659441 |
| 2024-12-05 | -42.80 | $44.47 | 581906 |
| 2024-12-04 | -21.15 | $45.81 | 799400 |
| 2024-12-03 | -17.56 | $46.01 | 666213 |
| 2024-12-02 | -14.52 | $46.18 | 954900 |
| 2024-11-29 | -25.27 | $45.58 | 513040 |
| 2024-11-27 | -38.53 | $44.84 | 560600 |
| 2024-11-26 | -50.72 | $44.16 | 628200 |
| 2024-11-25 | -28.32 | $45.41 | 1.0M |
| 2024-11-22 | -64.34 | $43.40 | 648401 |
| 2024-11-21 | -74.73 | $42.82 | 535315 |
| 2024-11-20 | -96.77 | $41.59 | 775000 |
| 2024-11-19 | -87.80 | $42.53 | 621139 |
| 2024-11-18 | -98.59 | $42.79 | 806206 |
| 2024-11-15 | -98.10 | $43.23 | 750500 |
| 2024-11-14 | -86.51 | $43.95 | 719600 |
| 2024-11-13 | -81.56 | $44.27 | 917734 |
| 2024-11-12 | -69.71 | $44.97 | 751600 |
| 2024-11-11 | -72.22 | $44.83 | 895900 |
| 2024-11-08 | -75.59 | $44.63 | 1.3M |
| 2024-11-07 | -59.26 | $45.60 | 1.6M |
| 2024-11-06 | -82.32 | $44.23 | 1.8M |
| 2024-11-05 | -79.44 | $45.41 | 460304 |
| 2024-11-04 | -90.58 | $44.89 | 654236 |
| 2024-11-01 | -93.58 | $44.75 | 830042 |
| 2024-10-31 | -89.45 | $44.97 | 588700 |
| 2024-10-30 | -90.32 | $45.09 | 482540 |
| 2024-10-29 | -89.68 | $45.12 | 608802 |
| 2024-10-28 | -81.26 | $45.89 | 541844 |
| 2024-10-25 | -92.90 | $45.30 | 539500 |
| 2024-10-24 | -90.34 | $45.43 | 463149 |
| 2024-10-23 | -93.89 | $45.25 | 479700 |
| 2024-10-22 | -97.33 | $45.63 | 1.0M |
| 2024-10-21 | -85.32 | $46.93 | 890600 |
| 2024-10-18 | -40.17 | $48.56 | 669848 |
| 2024-10-17 | -38.78 | $48.61 | 460329 |
| 2024-10-16 | -32.69 | $48.83 | 435040 |
| 2024-10-15 | -50.97 | $48.17 | 743500 |
| 2024-10-14 | -58.06 | $47.74 | 657600 |
| 2024-10-11 | -43.83 | $47.88 | 357124 |
| 2024-10-10 | -50.86 | $47.04 | 423100 |
| 2024-10-09 | -45.51 | $46.97 | 532039 |
| 2024-10-08 | -39.28 | $47.08 | 677200 |
| 2024-10-07 | -38.74 | $47.12 | 714100 |
| 2024-10-04 | -8.85 | $49.35 | 527515 |
| 2024-10-03 | -27.21 | $47.98 | 684307 |
| 2024-10-02 | -12.33 | $49.09 | 433300 |
| 2024-10-01 | -4.16 | $49.70 | 818800 |
| 2024-09-30 | -4.45 | $48.99 | 570800 |
| 2024-09-27 | -8.90 | $48.69 | 524625 |
| 2024-09-26 | -13.50 | $48.38 | 676000 |
| 2024-09-25 | -21.96 | $47.81 | 720408 |
| 2024-09-24 | -1.52 | $49.01 | 611421 |
| 2024-09-23 | -10.47 | $48.11 | 557306 |
| 2024-09-20 | -20.77 | $47.47 | 1.4M |
| 2024-09-19 | -14.01 | $47.89 | 1.0M |
| 2024-09-18 | -18.71 | $47.46 | 830733 |
| 2024-09-17 | -2.78 | $47.10 | 867200 |
| 2024-09-16 | -13.48 | $45.76 | 642830 |
| 2024-09-13 | -9.47 | $45.61 | 564249 |
| 2024-09-12 | -48.85 | $44.11 | 492611 |
| 2024-09-11 | -62.88 | $43.55 | 510500 |
| 2024-09-10 | -70.25 | $43.31 | 329309 |
| 2024-09-09 | -63.14 | $43.51 | 552509 |
| 2024-09-06 | -75.23 | $43.11 | 513915 |
| 2024-09-05 | -53.17 | $43.84 | 651300 |
| 2024-09-04 | -44.90 | $43.97 | 455710 |
| 2024-09-03 | -23.95 | $44.52 | 608522 |
| 2024-08-30 | -8.71 | $45.10 | 557922 |
| 2024-08-29 | -18.47 | $44.54 | 453500 |
| 2024-08-28 | -25.61 | $44.13 | 414700 |
| 2024-08-27 | -37.67 | $44.46 | 371613 |
| 2024-08-26 | -28.18 | $45.16 | 436900 |
| 2024-08-23 | -28.18 | $45.16 | 407102 |
| 2024-08-22 | -44.31 | $43.97 | 394915 |
| 2024-08-21 | -35.91 | $44.59 | 385200 |
| 2024-08-20 | -51.08 | $43.47 | 402117 |
| 2024-08-19 | -41.19 | $44.20 | 490441 |
| 2024-08-16 | -41.60 | $44.17 | 452800 |
| 2024-08-15 | -44.85 | $43.93 | 505500 |
| 2024-08-14 | -63.55 | $42.55 | 462120 |
| 2024-08-13 | -53.66 | $43.28 | 532428 |
| 2024-08-12 | -66.12 | $42.36 | 448521 |
| 2024-08-09 | -56.37 | $43.08 | 524416 |
| 2024-08-08 | -57.18 | $43.02 | 674722 |
| 2024-08-07 | -68.56 | $42.18 | 590827 |
| 2024-08-06 | -62.47 | $42.63 | 921135 |
| 2024-08-05 | -76.56 | $41.59 | 889000 |
| 2024-08-02 | -90.51 | $41.61 | 766900 |
| 2024-08-01 | -67.33 | $43.51 | 1.0M |
| 2024-07-31 | -34.30 | $45.34 | 1.3M |
| 2024-07-30 | -24.48 | $44.46 | 928401 |
| 2024-07-29 | -29.33 | $44.19 | 724800 |
| 2024-07-26 | -33.41 | $44.02 | 633349 |
| 2024-07-25 | -65.87 | $42.67 | 1.0M |
| 2024-07-24 | -54.57 | $43.14 | 945944 |
| 2024-07-23 | -12.02 | $44.91 | 702600 |
| 2024-07-22 | -28.13 | $44.24 | 673100 |
| 2024-07-19 | -38.70 | $43.80 | 735220 |
| 2024-07-18 | -40.87 | $43.71 | 705100 |
| 2024-07-17 | -27.88 | $44.25 | 904000 |
| 2024-07-16 | -6.00 | $45.01 | 871033 |
| 2024-07-15 | -30.10 | $43.99 | 793400 |
| 2024-07-12 | -16.07 | $44.54 | 733902 |
| 2024-07-11 | -11.88 | $44.29 | 947942 |
| 2024-07-10 | -55.65 | $42.78 | 477900 |
| 2024-07-09 | -58.84 | $42.67 | 498747 |
| 2024-07-08 | -50.73 | $43.27 | 664341 |
| 2024-07-05 | -83.49 | $41.96 | 501626 |
| 2024-07-03 | -82.79 | $41.99 | 232100 |
| 2024-07-02 | -81.86 | $42.03 | 823700 |
| 2024-07-01 | -92.92 | $41.58 | 687300 |
| 2024-06-28 | -85.75 | $42.30 | 1.7M |
| 2024-06-27 | -95.45 | $42.34 | 528117 |
| 2024-06-26 | -85.16 | $43.04 | 473016 |
| 2024-06-25 | -70.62 | $43.53 | 660300 |
| 2024-06-24 | -38.27 | $44.41 | 456319 |
| 2024-06-21 | -46.80 | $43.57 | 1.9M |
| 2024-06-20 | -42.80 | $43.77 | 528500 |
| 2024-06-18 | -41.00 | $43.86 | 466610 |
| 2024-06-17 | -44.60 | $43.68 | 501500 |
| 2024-06-14 | -44.00 | $43.71 | 754524 |
| 2024-06-13 | -59.00 | $42.96 | 744200 |
| 2024-06-12 | -47.60 | $43.53 | 597240 |
| 2024-06-11 | -44.80 | $43.67 | 572613 |
| 2024-06-10 | -37.20 | $44.05 | 468500 |
| 2024-06-07 | -27.60 | $44.53 | 572515 |
| 2024-06-06 | -11.83 | $45.31 | 520600 |
| 2024-06-05 | -27.64 | $44.34 | 368040 |
| 2024-06-04 | -31.87 | $44.10 | 774924 |
| 2024-06-03 | -19.48 | $44.70 | 738520 |
| 2024-05-31 | -3.03 | $44.45 | 644300 |
| 2024-05-30 | -9.73 | $44.06 | 530100 |
| 2024-05-29 | -11.88 | $43.11 | 557619 |
| 2024-05-28 | -5.16 | $43.50 | 524000 |
| 2024-05-24 | -2.02 | $42.84 | 514342 |
| 2024-05-23 | -28.22 | $41.45 | 461422 |
| 2024-05-22 | -31.33 | $41.30 | 482531 |
| 2024-05-21 | -14.52 | $42.11 | 475300 |
| 2024-05-20 | -20.12 | $41.84 | 348500 |
| 2024-05-17 | -23.86 | $41.66 | 400500 |
| 2024-05-16 | -21.58 | $41.77 | 404012 |
| 2024-05-15 | -6.64 | $42.49 | 513800 |
| 2024-05-14 | -7.47 | $42.45 | 569300 |
| 2024-05-13 | -12.75 | $41.96 | 603823 |
| 2024-05-10 | -8.65 | $41.37 | 407515 |
| 2024-05-09 | -0.55 | $41.62 | 493423 |
| 2024-05-08 | -14.51 | $40.76 | 383500 |
| 2024-05-07 | -19.14 | $40.61 | 491216 |
| 2024-05-06 | -24.24 | $40.49 | 564035 |
| 2024-05-03 | -51.52 | $39.59 | 671900 |
| 2024-05-02 | -35.76 | $40.11 | 908600 |
| 2024-05-01 | -63.52 | $39.42 | 1.4M |
| 2024-04-30 | -43.71 | $40.41 | 1.1M |
| 2024-04-29 | -28.57 | $40.99 | 797625 |
| 2024-04-26 | -52.22 | $40.48 | 585700 |
| 2024-04-25 | -70.02 | $39.72 | 784016 |
| 2024-04-24 | -52.69 | $40.46 | 426407 |
| 2024-04-23 | -53.16 | $40.44 | 512000 |
| 2024-04-22 | -70.26 | $39.71 | 446235 |
| 2024-04-19 | -84.07 | $39.12 | 657607 |
| 2024-04-18 | -99.05 | $38.55 | 666300 |
| 2024-04-17 | -95.35 | $38.81 | 450001 |
| 2024-04-16 | -89.49 | $39.05 | 423034 |
| 2024-04-15 | -88.02 | $39.11 | 559200 |
| 2024-04-12 | -88.51 | $39.09 | 553000 |
| 2024-04-11 | -98.03 | $39.22 | 869900 |
| 2024-04-10 | -86.52 | $39.63 | 748148 |
| 2024-04-09 | -76.08 | $40.77 | 618200 |
| 2024-04-08 | -76.47 | $40.76 | 625300 |
| 2024-04-05 | -71.73 | $40.96 | 497126 |
| 2024-04-04 | -73.85 | $40.90 | 518800 |
| 2024-04-03 | -65.02 | $41.15 | 487146 |
| 2024-04-02 | -57.72 | $41.53 | 822631 |
| 2024-04-01 | -30.25 | $42.42 | 828500 |
| 2024-03-28 | -34.57 | $42.28 | 946800 |
| 2024-03-27 | -55.35 | $41.87 | 697300 |
| 2024-03-26 | -90.08 | $40.54 | 818144 |
| 2024-03-25 | -83.50 | $40.81 | 696829 |
| 2024-03-22 | -77.98 | $41.14 | 924404 |
| 2024-03-21 | -70.38 | $41.78 | 799200 |
| 2024-03-20 | -89.58 | $40.73 | 913330 |
| 2024-03-19 | -91.18 | $41.08 | 841300 |
| 2024-03-18 | -97.95 | $40.86 | 1.1M |
| 2024-03-15 | -82.14 | $41.63 | 7.2M |
| 2024-03-14 | -82.34 | $41.62 | 1.0M |
| 2024-03-13 | -70.23 | $42.21 | 851802 |
| 2024-03-12 | -80.08 | $41.73 | 832500 |
| 2024-03-11 | -88.71 | $41.31 | 787923 |
| 2024-03-08 | -74.74 | $41.99 | 883900 |
| 2024-03-07 | -59.67 | $42.33 | 855620 |
| 2024-03-06 | -58.41 | $42.02 | 922300 |
| 2024-03-05 | -42.56 | $43.00 | 954102 |
| 2024-03-04 | -46.12 | $42.78 | 865400 |
| 2024-03-01 | -47.25 | $42.71 | 851544 |
| 2024-02-29 | -45.47 | $42.82 | 1.1M |
| 2024-02-28 | -38.19 | $43.27 | 1.3M |
| 2024-02-27 | -32.36 | $43.63 | 1.6M |
| 2024-02-26 | -31.55 | $43.68 | 1.1M |
| 2024-02-23 | -19.90 | $44.40 | 1.4M |
| 2024-02-22 | -10.00 | $43.68 | 637000 |
| 2024-02-21 | -11.28 | $43.62 | 633103 |
| 2024-02-20 | -12.34 | $43.57 | 586300 |
| 2024-02-16 | -6.17 | $43.86 | 678400 |
| 2024-02-15 | -4.02 | $43.75 | 616123 |
| 2024-02-14 | -21.79 | $42.68 | 838000 |
| 2024-02-13 | -38.50 | $41.99 | 721500 |
| 2024-02-12 | -10.17 | $43.16 | 591200 |
| 2024-02-09 | -44.31 | $41.75 | 540926 |
| 2024-02-08 | -63.44 | $40.96 | 648543 |
| 2024-02-07 | -81.11 | $40.23 | 892200 |
| 2024-02-06 | -62.50 | $41.83 | 539004 |
| 2024-02-05 | -63.93 | $41.79 | 471400 |
| 2024-02-02 | -36.50 | $42.39 | 540800 |
| 2024-02-01 | -19.20 | $42.86 | 943600 |
| 2024-01-31 | -45.33 | $41.88 | 624500 |
| 2024-01-30 | -8.33 | $43.24 | 535200 |
| 2024-01-29 | 0.00 | $43.49 | 474830 |
| 2024-01-26 | -11.63 | $42.87 | 502900 |
| 2024-01-25 | -24.80 | $42.68 | 447109 |
| 2024-01-24 | -42.22 | $42.02 | 368442 |
| 2024-01-23 | -37.47 | $42.20 | 589200 |
| 2024-01-22 | -32.82 | $42.45 | 920600 |
| 2024-01-19 | -57.83 | $41.50 | 917300 |
| 2024-01-18 | -50.68 | $42.00 | 424312 |
| 2024-01-17 | -60.23 | $41.58 | 355300 |
| 2024-01-16 | -49.77 | $42.04 | 383500 |
| 2024-01-12 | -51.59 | $41.96 | 399800 |
| 2024-01-11 | -48.90 | $42.01 | 620723 |
| 2024-01-10 | -54.85 | $41.74 | 799301 |
| 2024-01-09 | -54.23 | $41.54 | 670308 |
| 2024-01-08 | -52.05 | $41.31 | 612500 |
| 2024-01-05 | -53.58 | $40.94 | 561800 |
| 2024-01-04 | -60.42 | $40.52 | 601100 |
| 2024-01-03 | -54.40 | $40.89 | 465222 |
| 2024-01-02 | -31.43 | $42.30 | 471800 |
| 2023-12-29 | -34.68 | $42.00 | 437722 |
| 2023-12-28 | -22.06 | $42.75 | 398429 |
| 2023-12-27 | -12.07 | $43.42 | 296202 |
| 2023-12-26 | -11.76 | $43.44 | 286400 |
| 2023-12-22 | -14.34 | $43.13 | 330800 |
| 2023-12-21 | -11.86 | $43.32 | 311008 |
| 2023-12-20 | -20.21 | $42.68 | 524500 |
| 2023-12-19 | -13.15 | $43.22 | 594300 |
| 2023-12-18 | -7.05 | $42.43 | 537534 |
| 2023-12-15 | -10.19 | $42.22 | 3.6M |
| 2023-12-14 | -0.90 | $42.27 | 1.2M |
| 2023-12-13 | -0.38 | $40.91 | 722300 |
| 2023-12-12 | -6.07 | $40.03 | 766200 |
| 2023-12-11 | -1.27 | $40.06 | 429100 |
| 2023-12-08 | -9.28 | $39.26 | 388720 |
| 2023-12-07 | -14.82 | $38.86 | 478000 |
| 2023-12-06 | -20.19 | $38.46 | 563237 |
| 2023-12-05 | -15.11 | $38.83 | 529300 |
| 2023-12-04 | -2.47 | $39.75 | 559334 |
| 2023-12-01 | -0.48 | $38.86 | 554100 |
| 2023-11-30 | -11.95 | $37.92 | 634300 |
| 2023-11-29 | -10.86 | $37.88 | 682411 |
| 2023-11-28 | -4.89 | $37.78 | 370900 |
| 2023-11-27 | -1.72 | $37.84 | 485000 |
| 2023-11-24 | -4.28 | $37.38 | 188800 |
| 2023-11-22 | -7.89 | $37.16 | 362800 |
| 2023-11-21 | -1.06 | $37.18 | 584641 |
| 2023-11-20 | -6.34 | $36.88 | 361000 |
| 2023-11-17 | -12.32 | $36.54 | 502900 |
| 2023-11-16 | -22.54 | $35.96 | 409700 |
| 2023-11-15 | -10.21 | $36.66 | 692900 |
| 2023-11-14 | -5.35 | $35.81 | 664024 |
| 2023-11-13 | -41.16 | $33.99 | 891725 |
| 2023-11-10 | -57.87 | $33.30 | 608349 |
| 2023-11-09 | -53.48 | $33.46 | 545500 |
| 2023-11-08 | -40.46 | $33.93 | 968100 |
| 2023-11-07 | -30.34 | $33.98 | 930326 |
| 2023-11-06 | -20.58 | $34.35 | 632200 |
| 2023-11-03 | -11.08 | $34.70 | 651300 |
| 2023-11-02 | -7.05 | $33.78 | 783705 |
| 2023-11-01 | -56.71 | $32.30 | 733134 |
| 2023-10-31 | -40.27 | $32.79 | 480501 |
| 2023-10-30 | -54.70 | $32.36 | 482215 |
| 2023-10-27 | -75.84 | $31.73 | 452100 |
| 2023-10-26 | -57.05 | $32.29 | 395600 |
| 2023-10-25 | -28.53 | $33.10 | 429200 |
| 2023-10-24 | -6.36 | $33.78 | 512000 |
| 2023-10-23 | -24.35 | $33.02 | 575616 |
| 2023-10-20 | -15.79 | $33.23 | 639933 |
| 2023-10-19 | -11.11 | $33.39 | 610838 |
| 2023-10-18 | -11.11 | $33.39 | 549800 |
| 2023-10-17 | -6.73 | $33.54 | 647600 |
| 2023-10-16 | -21.34 | $32.34 | 521329 |
| 2023-10-13 | -36.36 | $31.96 | 591000 |
| 2023-10-12 | -41.11 | $31.84 | 462567 |
| 2023-10-11 | -2.82 | $32.76 | 550812 |
| 2023-10-10 | -11.74 | $32.38 | 544540 |
| 2023-10-09 | -41.99 | $32.16 | 522600 |
| 2023-10-06 | -72.01 | $31.38 | 458959 |
| 2023-10-05 | -71.20 | $31.41 | 523610 |
| 2023-10-04 | -70.38 | $31.44 | 357730 |
| 2023-10-03 | -72.55 | $31.36 | 354638 |
| 2023-10-02 | -68.21 | $31.79 | 427600 |
| 2023-09-29 | -70.84 | $31.77 | 513100 |
| 2023-09-28 | -77.62 | $31.44 | 577933 |
| 2023-09-27 | -89.73 | $30.85 | 495400 |
| 2023-09-26 | -89.94 | $30.84 | 567443 |
| 2023-09-25 | -84.80 | $31.09 | 449007 |
| 2023-09-22 | -97.32 | $30.86 | 402400 |
| 2023-09-21 | -97.96 | $30.89 | 469456 |
| 2023-09-20 | -98.21 | $31.39 | 507100 |
| 2023-09-19 | -86.67 | $31.84 | 656700 |
| 2023-09-18 | -97.44 | $31.42 | 487414 |
| 2023-09-15 | -87.69 | $31.80 | 1.5M |
| 2023-09-14 | -83.59 | $31.96 | 523223 |
| 2023-09-13 | -93.95 | $31.59 | 954438 |
| 2023-09-12 | -98.94 | $32.05 | 939500 |
| 2023-09-11 | -87.40 | $33.49 | 527800 |
| 2023-09-08 | -75.57 | $33.80 | 644904 |
| 2023-09-07 | -71.38 | $33.93 | 607800 |
| 2023-09-06 | -73.61 | $33.87 | 828700 |
| 2023-09-05 | -74.35 | $33.85 | 926241 |
| 2023-09-01 | -44.38 | $35.09 | 492700 |
| 2023-08-31 | -61.38 | $34.50 | 569100 |
| 2023-08-30 | -55.62 | $34.70 | 501612 |
| 2023-08-29 | -47.48 | $34.65 | 426400 |
| 2023-08-28 | -59.86 | $34.05 | 573043 |
| 2023-08-25 | -70.07 | $33.61 | 665700 |
| 2023-08-24 | -71.93 | $33.53 | 838212 |
| 2023-08-23 | -57.31 | $34.16 | 542814 |
| 2023-08-22 | -61.25 | $33.99 | 908620 |
| 2023-08-21 | -54.06 | $34.30 | 732700 |
| 2023-08-18 | -44.32 | $34.72 | 693000 |
| 2023-08-17 | -58.01 | $34.06 | 552600 |
| 2023-08-16 | -44.32 | $34.60 | 959125 |
| 2023-08-15 | -30.35 | $35.24 | 693100 |
| 2023-08-14 | -38.21 | $34.88 | 802498 |
| 2023-08-11 | -36.03 | $34.98 | 640701 |
| 2023-08-10 | -35.37 | $35.01 | 593048 |
| 2023-08-09 | -31.88 | $35.17 | 563736 |
| 2023-08-08 | -26.42 | $35.42 | 664814 |
| 2023-08-07 | -28.17 | $35.34 | 949733 |
| 2023-08-04 | -5.93 | $36.18 | 831400 |
| 2023-08-03 | -3.84 | $36.20 | 1.2M |
| 2023-08-02 | -29.78 | $34.16 | 1.5M |
| 2023-08-01 | -39.50 | $33.03 | 688400 |
| 2023-07-31 | -27.05 | $33.38 | 646300 |
| 2023-07-28 | -12.54 | $33.77 | 741407 |
| 2023-07-27 | -26.39 | $33.31 | 728500 |
| 2023-07-26 | -21.56 | $33.44 | 609000 |
| 2023-07-25 | -8.58 | $33.47 | 824100 |
| 2023-07-24 | -16.67 | $33.25 | 650245 |
| 2023-07-21 | -43.49 | $32.43 | 708316 |
| 2023-07-20 | -52.74 | $32.16 | 650400 |
| 2023-07-19 | -45.85 | $32.54 | 647000 |
| 2023-07-18 | -57.94 | $32.66 | 481900 |
| 2023-07-17 | -61.07 | $32.52 | 550600 |
| 2023-07-14 | -57.72 | $32.67 | 659912 |
| 2023-07-13 | -44.97 | $33.24 | 587821 |
| 2023-07-12 | -40.94 | $33.42 | 890000 |
| 2023-07-11 | -54.14 | $32.83 | 619300 |
| 2023-07-10 | -67.34 | $32.24 | 614900 |
| 2023-07-07 | -76.96 | $31.81 | 827027 |
| 2023-07-06 | -71.36 | $32.06 | 641600 |
| 2023-07-05 | -70.47 | $32.10 | 872800 |
| 2023-07-03 | -52.80 | $32.89 | 345300 |
| 2023-06-30 | -57.27 | $32.69 | 674986 |
| 2023-06-29 | -56.88 | $32.52 | 866600 |
| 2023-06-28 | -52.92 | $32.71 | 1.3M |
| 2023-06-27 | -65.42 | $32.11 | 813210 |
| 2023-06-26 | -88.13 | $31.02 | 1.0M |
| 2023-06-23 | -82.18 | $30.87 | 2.0M |
| 2023-06-22 | -57.60 | $32.18 | 1.1M |
| 2023-06-21 | -31.33 | $33.58 | 612300 |
| 2023-06-20 | -23.83 | $33.98 | 829100 |
| 2023-06-16 | -13.76 | $34.12 | 2.2M |
| 2023-06-15 | -5.01 | $34.47 | 929100 |
| 2023-06-14 | -10.23 | $34.22 | 927800 |
| 2023-06-13 | -0.71 | $34.10 | 1.1M |
| 2023-06-12 | -13.97 | $33.43 | 1.2M |
| 2023-06-09 | -16.67 | $33.32 | 796800 |
| 2023-06-08 | -16.91 | $33.31 | 875800 |
| 2023-06-07 | -11.06 | $33.70 | 1.5M |
| 2023-06-06 | -34.12 | $32.72 | 929300 |
| 2023-06-05 | -52.71 | $31.93 | 917600 |
| 2023-06-02 | -35.76 | $32.65 | 1.0M |
| 2023-06-01 | -83.06 | $30.64 | 780913 |
| 2023-05-31 | -69.65 | $31.21 | 864227 |
| 2023-05-30 | -64.63 | $31.60 | 853930 |
| 2023-05-26 | -79.85 | $31.00 | 677047 |
| 2023-05-25 | -86.18 | $30.69 | 813940 |
| 2023-05-24 | -96.81 | $30.63 | 951344 |
| 2023-05-23 | -78.76 | $31.56 | 887021 |
| 2023-05-22 | -86.97 | $31.15 | 815500 |
| 2023-05-19 | -90.96 | $30.98 | 951844 |
| 2023-05-18 | -74.35 | $32.65 | 716534 |
| 2023-05-17 | -72.71 | $32.72 | 732000 |
| 2023-05-16 | -85.18 | $32.19 | 841334 |
| 2023-05-15 | -75.16 | $32.69 | 786549 |
| 2023-05-12 | -74.38 | $32.80 | 680739 |
| 2023-05-11 | -73.83 | $32.85 | 716464 |
| 2023-05-10 | -70.79 | $33.00 | 925113 |
| 2023-05-09 | -61.26 | $33.47 | 1.6M |
| 2023-05-08 | -80.39 | $32.76 | 1.2M |
| 2023-05-05 | -80.17 | $32.77 | 944400 |
| 2023-05-04 | -96.12 | $32.03 | 911000 |
| 2023-05-03 | -99.45 | $32.89 | 930900 |
| 2023-05-02 | -95.22 | $33.41 | 1.1M |
| 2023-05-01 | -78.50 | $34.28 | 1.1M |
| 2023-04-28 | -54.83 | $35.04 | 1.2M |
| 2023-04-27 | -49.84 | $35.20 | 1.2M |
| 2023-04-26 | -89.66 | $34.20 | 825400 |
| 2023-04-25 | -75.52 | $34.61 | 1.1M |
| 2023-04-24 | -39.66 | $35.65 | 945409 |
| 2023-04-21 | -62.07 | $35.00 | 870900 |
| 2023-04-20 | -57.24 | $35.14 | 759129 |
| 2023-04-19 | -56.90 | $35.15 | 766800 |
| 2023-04-18 | -44.14 | $35.52 | 755837 |
| 2023-04-17 | -34.14 | $35.81 | 800300 |
| 2023-04-14 | -20.00 | $36.22 | 821100 |
| 2023-04-13 | -58.62 | $35.10 | 839122 |
| 2023-04-12 | -91.84 | $34.10 | 897516 |
| 2023-04-11 | -80.61 | $34.43 | 785000 |
| 2023-04-10 | -70.62 | $34.42 | 1.1M |
| 2023-04-06 | -64.10 | $34.64 | 928228 |
| 2023-04-05 | -50.74 | $35.09 | 660100 |
| 2023-04-04 | -24.33 | $35.98 | 690659 |
| 2023-04-03 | -3.69 | $36.56 | 748314 |
| 2023-03-31 | -26.57 | $36.00 | 592810 |
| 2023-03-30 | -41.43 | $35.48 | 558000 |
| 2023-03-29 | -29.43 | $35.90 | 628800 |
| 2023-03-28 | -40.57 | $35.51 | 508207 |
| 2023-03-27 | -51.43 | $35.13 | 441300 |
| 2023-03-24 | -56.86 | $34.94 | 564839 |
| 2023-03-23 | -61.14 | $34.79 | 607200 |
| 2023-03-22 | -55.46 | $34.95 | 628200 |
| 2023-03-21 | -35.01 | $35.68 | 590100 |
| 2023-03-20 | -42.02 | $35.43 | 970900 |
| 2023-03-17 | -43.42 | $35.38 | 2.8M |
| 2023-03-16 | -51.54 | $35.09 | 1.1M |
| 2023-03-15 | -62.75 | $34.69 | 922745 |
| 2023-03-14 | -46.22 | $35.28 | 747925 |
| 2023-03-13 | -66.95 | $34.54 | 1.0M |
| 2023-03-10 | -65.69 | $34.46 | 1.0M |
| 2023-03-09 | -56.65 | $34.80 | 825000 |
| 2023-03-08 | -36.97 | $35.54 | 885861 |
| 2023-03-07 | -37.50 | $35.52 | 843908 |
| 2023-03-06 | -41.22 | $35.38 | 904100 |
| 2023-03-03 | -18.12 | $36.83 | 762352 |
| 2023-03-02 | -33.76 | $36.27 | 795663 |
| 2023-03-01 | -33.12 | $36.30 | 1.0M |
| 2023-02-28 | -33.12 | $36.30 | 1.5M |
| 2023-02-27 | -47.86 | $35.61 | 1.2M |
| 2023-02-24 | -45.94 | $35.70 | 1.4M |
| 2023-02-23 | -46.15 | $35.69 | 1.9M |
| 2023-02-22 | -91.67 | $33.56 | 1.9M |
| 2023-02-21 | -88.89 | $33.69 | 916218 |
| 2023-02-17 | -60.76 | $34.97 | 557346 |
| 2023-02-16 | -53.08 | $34.83 | 732645 |
| 2023-02-15 | -42.50 | $35.33 | 620808 |
| 2023-02-14 | -42.66 | $35.32 | 917700 |
| 2023-02-13 | -51.77 | $34.78 | 878243 |
| 2023-02-10 | -72.01 | $33.58 | 655434 |
| 2023-02-09 | -71.84 | $33.59 | 795049 |
| 2023-02-08 | -67.96 | $33.82 | 1.4M |
| 2023-02-07 | -23.17 | $36.30 | 607200 |
| 2023-02-06 | -30.01 | $35.77 | 707400 |
| 2023-02-03 | -11.02 | $37.08 | 688507 |
| 2023-02-02 | -4.33 | $37.52 | 974801 |
| 2023-02-01 | -5.07 | $36.40 | 618500 |
| 2023-01-31 | -0.35 | $35.85 | 635011 |
| 2023-01-30 | -14.18 | $34.76 | 595800 |
| 2023-01-27 | -2.27 | $35.39 | 739306 |
| 2023-01-26 | -10.79 | $34.60 | 457700 |
| 2023-01-25 | -18.94 | $34.20 | 520020 |
| 2023-01-24 | -12.63 | $34.51 | 700908 |
| 2023-01-23 | -1.55 | $34.68 | 917600 |
| 2023-01-20 | -21.49 | $33.18 | 665327 |
| 2023-01-19 | -40.05 | $32.48 | 833100 |
| 2023-01-18 | -32.63 | $32.76 | 664500 |
| 2023-01-17 | -9.24 | $33.56 | 651700 |
| 2023-01-13 | -1.18 | $33.56 | 553000 |
| 2023-01-12 | -18.58 | $33.20 | 732443 |
| 2023-01-11 | -31.19 | $33.22 | 669930 |
| 2023-01-10 | -60.09 | $31.96 | 519904 |
| 2023-01-09 | -62.84 | $31.84 | 716712 |
| 2023-01-06 | -74.49 | $31.34 | 667500 |
| 2023-01-05 | -89.29 | $30.69 | 882620 |
| 2023-01-04 | -88.32 | $31.53 | 1.4M |
| 2023-01-03 | -95.53 | $31.27 | 1.1M |
| 2022-12-30 | -79.47 | $31.96 | 471000 |
| 2022-12-29 | -87.31 | $31.78 | 689800 |
| 2022-12-28 | -94.28 | $31.50 | 426500 |
| 2022-12-27 | -61.69 | $32.81 | 356615 |
| 2022-12-23 | -69.40 | $32.50 | 445000 |
| 2022-12-22 | -73.88 | $32.32 | 598614 |
| 2022-12-21 | -76.37 | $32.22 | 460200 |
| 2022-12-20 | -97.26 | $31.38 | 682434 |
| 2022-12-19 | -92.37 | $31.78 | 909015 |
| 2022-12-16 | -95.47 | $31.71 | 3.3M |
| 2022-12-15 | -83.98 | $32.46 | 941147 |
| 2022-12-14 | -62.21 | $33.43 | 843200 |
| 2022-12-13 | -58.19 | $33.55 | 699400 |
| 2022-12-12 | -69.90 | $33.20 | 770300 |
| 2022-12-09 | -78.60 | $32.94 | 519000 |
| 2022-12-08 | -42.21 | $33.61 | 521300 |
| 2022-12-07 | -27.92 | $33.71 | 698800 |
| 2022-12-06 | -18.20 | $34.26 | 707200 |
| 2022-12-05 | -14.31 | $34.48 | 679907 |
| 2022-12-02 | -4.12 | $35.05 | 618600 |
| 2022-12-01 | -5.06 | $34.67 | 1.0M |
| 2022-11-30 | -5.31 | $34.54 | 665937 |
| 2022-11-29 | -20.00 | $33.60 | 432900 |
| 2022-11-28 | -23.91 | $33.35 | 743711 |
| 2022-11-25 | -14.38 | $33.96 | 324000 |
| 2022-11-23 | -7.34 | $34.41 | 509300 |
| 2022-11-22 | -0.48 | $34.70 | 800632 |
| 2022-11-21 | -16.85 | $33.63 | 943616 |
| 2022-11-18 | -16.27 | $33.63 | 869241 |
| 2022-11-17 | -17.80 | $33.32 | 642300 |
| 2022-11-16 | -18.10 | $33.24 | 791100 |
| 2022-11-15 | -2.73 | $34.31 | 1.0M |
| 2022-11-14 | -6.93 | $32.91 | 1.0M |
| 2022-11-11 | -0.37 | $33.00 | 949343 |
| 2022-11-10 | -3.19 | $32.20 | 634114 |
| 2022-11-09 | -33.07 | $29.86 | 741900 |
| 2022-11-08 | -4.31 | $31.33 | 1.4M |
| 2022-11-07 | -2.86 | $30.85 | 1.3M |
| 2022-11-04 | -17.16 | $30.06 | 1.1M |
| 2022-11-03 | -37.07 | $29.19 | 1.7M |
| 2022-11-02 | -28.38 | $29.57 | 1.9M |
| 2022-11-01 | -11.29 | $29.82 | 1.3M |
| 2022-10-31 | -9.97 | $29.87 | 829141 |
| 2022-10-28 | -6.97 | $29.91 | 1.2M |
| 2022-10-27 | -13.40 | $29.67 | 988400 |
| 2022-10-26 | -26.01 | $29.20 | 809600 |
| 2022-10-25 | -3.55 | $29.97 | 894900 |
| 2022-10-24 | -38.26 | $28.28 | 691100 |
| 2022-10-21 | -17.04 | $28.94 | 824000 |
| 2022-10-20 | -54.98 | $27.76 | 608000 |
| 2022-10-19 | -40.19 | $28.22 | 462100 |
| 2022-10-18 | -35.31 | $28.65 | 854900 |
| 2022-10-17 | -43.22 | $28.37 | 604300 |
| 2022-10-14 | -67.23 | $27.52 | 586500 |
| 2022-10-13 | -55.93 | $27.92 | 1.1M |
| 2022-10-12 | -69.49 | $27.44 | 1.0M |
| 2022-10-11 | -43.79 | $28.35 | 956900 |
| 2022-10-10 | -76.82 | $27.22 | 542300 |
| 2022-10-07 | -78.28 | $27.52 | 629534 |
| 2022-10-06 | -64.79 | $28.24 | 608529 |
| 2022-10-05 | -57.68 | $28.62 | 637100 |
| 2022-10-04 | -56.18 | $28.70 | 887713 |
| 2022-10-03 | -79.78 | $27.44 | 769500 |
| 2022-09-30 | -94.19 | $26.67 | 1.2M |
| 2022-09-29 | -64.23 | $28.27 | 1.1M |
| 2022-09-28 | -67.23 | $28.11 | 1.2M |
| 2022-09-27 | -93.82 | $26.69 | 682800 |
| 2022-09-26 | -99.60 | $26.75 | 765230 |
| 2022-09-23 | -94.32 | $27.75 | 799400 |
| 2022-09-22 | -98.77 | $28.23 | 983000 |
| 2022-09-21 | -86.88 | $29.02 | 759733 |
| 2022-09-20 | -87.10 | $29.01 | 1.2M |
| 2022-09-19 | -80.22 | $29.33 | 1.1M |
| 2022-09-16 | -83.10 | $29.27 | 1.5M |
| 2022-09-15 | -88.35 | $29.04 | 1.0M |
| 2022-09-14 | -89.63 | $29.00 | 1.2M |
| 2022-09-13 | -91.32 | $28.96 | 1.3M |
| 2022-09-12 | -51.42 | $31.49 | 1.0M |
| 2022-09-09 | -65.77 | $30.58 | 633337 |
| 2022-09-08 | -81.70 | $29.57 | 689100 |
| 2022-09-07 | -76.66 | $29.89 | 1.2M |
| 2022-09-06 | -79.50 | $29.71 | 1.1M |
| 2022-09-02 | -94.31 | $28.78 | 624700 |
| 2022-09-01 | -90.52 | $29.02 | 1.0M |
| 2022-08-31 | -99.65 | $29.11 | 1.3M |
| 2022-08-30 | -93.44 | $30.62 | 559200 |
| 2022-08-29 | -90.95 | $30.73 | 661000 |
| 2022-08-26 | -99.48 | $30.96 | 718232 |
| 2022-08-25 | -62.43 | $32.64 | 502000 |
| 2022-08-24 | -89.94 | $31.71 | 549502 |
| 2022-08-23 | -83.25 | $31.73 | 528600 |
| 2022-08-22 | -82.50 | $31.76 | 785402 |
| 2022-08-19 | -65.96 | $32.51 | 532742 |
| 2022-08-18 | -39.34 | $33.65 | 558800 |
| 2022-08-17 | -46.84 | $33.33 | 583224 |
| 2022-08-16 | -16.39 | $34.63 | 933900 |
| 2022-08-15 | -38.41 | $33.69 | 502333 |
| 2022-08-12 | -38.41 | $33.69 | 409701 |
| 2022-08-11 | -37.47 | $33.73 | 633915 |
| 2022-08-10 | -34.66 | $33.85 | 857400 |
| 2022-08-09 | -63.00 | $32.64 | 909810 |
| 2022-08-08 | -41.22 | $33.57 | 653011 |
| 2022-08-05 | -64.64 | $32.57 | 583140 |
| 2022-08-04 | -74.47 | $32.15 | 623000 |
| 2022-08-03 | -64.40 | $32.58 | 1.1M |
| 2022-08-02 | -76.35 | $32.07 | 618935 |
| 2022-08-01 | -51.99 | $33.11 | 1.0M |
| 2022-07-29 | -85.01 | $31.70 | 1.2M |
| 2022-07-28 | -70.26 | $32.33 | 870016 |
| 2022-07-27 | -66.51 | $32.49 | 1.8M |
| 2022-07-26 | -43.40 | $33.49 | 1.2M |
| 2022-07-25 | -8.87 | $35.20 | 891717 |
| 2022-07-22 | -16.19 | $34.87 | 660639 |
| 2022-07-21 | -13.75 | $34.98 | 701826 |
| 2022-07-20 | -12.64 | $35.03 | 1.1M |
| 2022-07-19 | -43.02 | $33.66 | 661100 |
| 2022-07-18 | -74.28 | $32.25 | 776212 |
| 2022-07-15 | -83.37 | $31.84 | 924800 |
| 2022-07-14 | -93.08 | $31.43 | 934110 |
| 2022-07-13 | -76.34 | $32.18 | 771100 |
| 2022-07-12 | -68.30 | $32.54 | 532202 |
| 2022-07-11 | -71.74 | $32.94 | 477221 |
| 2022-07-08 | -67.51 | $33.56 | 698700 |
| 2022-07-07 | -64.58 | $34.01 | 685322 |
| 2022-07-06 | -83.19 | $32.66 | 574100 |
| 2022-07-05 | -73.47 | $33.55 | 836200 |
| 2022-07-01 | -92.36 | $31.82 | 673700 |
| 2022-06-30 | -92.33 | $32.21 | 590948 |
| 2022-06-29 | -92.94 | $32.65 | 706811 |
| 2022-06-28 | -85.63 | $33.25 | 493237 |
| 2022-06-27 | -70.65 | $34.48 | 868700 |
| 2022-06-24 | -61.14 | $35.26 | 1.6M |
| 2022-06-23 | -86.85 | $33.15 | 609640 |
| 2022-06-22 | -93.91 | $32.57 | 988334 |
| 2022-06-21 | -83.80 | $33.40 | 980430 |
| 2022-06-17 | -91.72 | $32.75 | 1.5M |
| 2022-06-16 | -96.22 | $32.38 | 725700 |
| 2022-06-15 | -75.72 | $34.48 | 1.2M |
| 2022-06-14 | -69.19 | $34.98 | 837200 |
| 2022-06-13 | -78.20 | $34.29 | 729526 |
| 2022-06-10 | -55.87 | $36.00 | 622700 |
| 2022-06-09 | -33.16 | $37.74 | 780400 |
| 2022-06-08 | -26.76 | $38.23 | 767822 |
| 2022-06-07 | -4.05 | $39.97 | 689000 |
| 2022-06-06 | -5.24 | $39.86 | 1.0M |
| 2022-06-03 | -22.69 | $38.89 | 683946 |
| 2022-06-02 | -36.26 | $38.65 | 622714 |
| 2022-06-01 | -51.18 | $37.57 | 608936 |
| 2022-05-31 | -55.03 | $37.18 | 1.3M |
| 2022-05-27 | -46.35 | $38.06 | 639039 |
| 2022-05-26 | -60.16 | $36.66 | 895100 |
| 2022-05-25 | -70.30 | $36.00 | 1.4M |
| 2022-05-24 | -94.85 | $33.26 | 1.2M |
| 2022-05-23 | -93.82 | $34.27 | 969631 |
| 2022-05-20 | -87.37 | $35.01 | 1.3M |
| 2022-05-19 | -98.36 | $34.84 | 1.5M |
| 2022-05-18 | -95.33 | $36.68 | 927021 |
| 2022-05-17 | -70.57 | $38.90 | 534900 |
| 2022-05-16 | -78.51 | $38.21 | 744534 |
| 2022-05-13 | -77.59 | $38.29 | 905630 |
| 2022-05-12 | -81.84 | $37.92 | 1.1M |
| 2022-05-11 | -99.05 | $36.73 | 849300 |
| 2022-05-10 | -92.46 | $38.17 | 794427 |
| 2022-05-09 | -84.75 | $39.15 | 774934 |
| 2022-05-06 | -61.82 | $40.15 | 678534 |
| 2022-05-05 | -55.02 | $40.49 | 842237 |
| 2022-05-04 | -30.59 | $42.51 | 536300 |
| 2022-05-03 | -38.45 | $41.86 | 670508 |
| 2022-05-02 | -29.38 | $42.61 | 955728 |
| 2022-04-29 | -48.13 | $41.06 | 974300 |
| 2022-04-28 | -28.42 | $42.69 | 841921 |
| 2022-04-27 | -26.12 | $42.88 | 1.2M |
| 2022-04-26 | -18.77 | $42.31 | 1.2M |
| 2022-04-25 | -9.38 | $42.95 | 1.0M |
| 2022-04-22 | -22.73 | $42.04 | 885000 |
| 2022-04-21 | -8.80 | $42.99 | 826200 |
| 2022-04-20 | -22.43 | $42.06 | 681200 |
| 2022-04-19 | -3.99 | $42.79 | 681829 |
| 2022-04-18 | -8.72 | $41.27 | 517303 |
| 2022-04-14 | -17.65 | $40.83 | 662500 |
| 2022-04-13 | -11.39 | $41.05 | 997003 |
| 2022-04-12 | -41.61 | $39.59 | 712937 |
| 2022-04-11 | -68.53 | $38.29 | 540400 |
| 2022-04-08 | -66.25 | $38.40 | 794417 |
| 2022-04-07 | -83.85 | $37.55 | 441548 |
| 2022-04-06 | -91.97 | $37.25 | 510200 |
| 2022-04-05 | -83.84 | $38.02 | 723900 |
| 2022-04-04 | -69.79 | $38.62 | 457914 |
| 2022-04-01 | -89.95 | $37.84 | 778942 |
| 2022-03-31 | -70.81 | $38.64 | 499236 |
| 2022-03-30 | -59.75 | $39.67 | 462111 |
| 2022-03-29 | -35.37 | $41.13 | 815600 |
| 2022-03-28 | -65.68 | $39.39 | 615100 |
| 2022-03-25 | -56.21 | $39.96 | 423100 |
| 2022-03-24 | -68.45 | $39.25 | 280300 |
| 2022-03-23 | -67.24 | $39.32 | 377600 |
| 2022-03-22 | -50.00 | $40.32 | 430120 |
| 2022-03-21 | -51.90 | $40.21 | 360900 |
| 2022-03-18 | -34.48 | $41.22 | 890800 |
| 2022-03-17 | -42.41 | $40.76 | 290419 |
| 2022-03-16 | -49.31 | $40.36 | 676700 |
| 2022-03-15 | -76.38 | $38.79 | 822300 |
| 2022-03-14 | -95.17 | $37.70 | 524327 |
| 2022-03-11 | -98.20 | $38.30 | 533400 |
| 2022-03-10 | -69.72 | $39.84 | 733800 |
| 2022-03-09 | -74.95 | $39.56 | 776900 |
| 2022-03-08 | -85.79 | $38.98 | 598900 |
| 2022-03-07 | -99.44 | $38.25 | 862445 |
| 2022-03-04 | -72.43 | $40.26 | 896800 |
| 2022-03-03 | -45.51 | $41.49 | 545428 |
| 2022-03-02 | -18.38 | $42.73 | 695108 |
| 2022-03-01 | -55.58 | $41.03 | 726633 |
| 2022-02-28 | -19.91 | $42.66 | 976931 |
| 2022-02-25 | -14.65 | $42.88 | 1.0M |
| 2022-02-24 | -25.69 | $42.36 | 1.3M |
| 2022-02-23 | -58.60 | $40.81 | 1.0M |
| 2022-02-22 | -52.44 | $41.10 | 865900 |
| 2022-02-18 | -31.85 | $42.07 | 561506 |
| 2022-02-17 | -44.59 | $41.47 | 333900 |
| 2022-02-16 | -15.29 | $42.85 | 397800 |
| 2022-02-15 | -19.32 | $42.66 | 781100 |
| 2022-02-14 | -36.52 | $41.85 | 429139 |
| 2022-02-11 | -33.12 | $42.01 | 375333 |
| 2022-02-10 | -19.42 | $42.72 | 434717 |
| 2022-02-09 | -20.25 | $42.68 | 428636 |
| 2022-02-08 | -27.56 | $42.33 | 667924 |
| 2022-02-07 | -61.39 | $40.81 | 287842 |
| 2022-02-04 | -70.84 | $40.91 | 380119 |
| 2022-02-03 | -78.78 | $40.56 | 451213 |
| 2022-02-02 | -77.98 | $41.28 | 361900 |
| 2022-02-01 | -77.80 | $41.30 | 593900 |
| 2022-01-31 | -79.25 | $41.14 | 438600 |
| 2022-01-28 | -81.44 | $40.90 | 555900 |
| 2022-01-27 | -89.17 | $40.05 | 355700 |
| 2022-01-26 | -92.08 | $39.73 | 799700 |
| 2022-01-25 | -78.71 | $41.20 | 569930 |
| 2022-01-24 | -70.06 | $42.15 | 1.1M |
| 2022-01-21 | -92.08 | $39.73 | 722241 |
| 2022-01-20 | -98.56 | $39.59 | 726909 |
| 2022-01-19 | -92.93 | $41.70 | 785400 |
| 2022-01-18 | -89.28 | $42.02 | 797705 |
| 2022-01-14 | -90.19 | $41.94 | 663400 |
| 2022-01-13 | -87.04 | $42.80 | 414200 |
| 2022-01-12 | -92.96 | $42.32 | 534700 |
| 2022-01-11 | -81.60 | $43.24 | 664900 |
| 2022-01-10 | -91.48 | $42.44 | 695312 |
| 2022-01-07 | -81.66 | $43.93 | 468143 |
| 2022-01-06 | -53.66 | $45.96 | 349512 |
| 2022-01-05 | -59.86 | $45.51 | 545431 |
| 2022-01-04 | -39.16 | $46.78 | 444200 |
| 2022-01-03 | -43.54 | $46.62 | 552218 |
| 2021-12-31 | -45.65 | $46.47 | 404100 |
| 2021-12-30 | -52.81 | $45.96 | 342500 |
| 2021-12-29 | -56.74 | $45.68 | 347520 |
| 2021-12-28 | -66.29 | $45.00 | 303741 |
| 2021-12-27 | -67.13 | $44.94 | 411800 |
| 2021-12-23 | -74.16 | $44.44 | 405911 |
| 2021-12-22 | -69.94 | $44.74 | 487045 |
| 2021-12-21 | -75.47 | $44.41 | 666923 |
| 2021-12-20 | -95.10 | $42.98 | 774700 |
| 2021-12-17 | -97.11 | $44.60 | 1.9M |
| 2021-12-16 | -96.87 | $45.01 | 499700 |
| 2021-12-15 | -74.92 | $47.05 | 741051 |
| 2021-12-14 | -75.91 | $46.99 | 702800 |
| 2021-12-13 | -69.31 | $47.45 | 618209 |
| 2021-12-10 | -51.77 | $48.49 | 554718 |
| 2021-12-09 | -60.37 | $47.98 | 294112 |
| 2021-12-08 | -50.59 | $48.56 | 355100 |
| 2021-12-07 | -51.43 | $48.51 | 420800 |
| 2021-12-06 | -64.08 | $47.76 | 704202 |
| 2021-12-03 | -93.25 | $46.03 | 594423 |
| 2021-12-02 | -81.48 | $46.94 | 436817 |
| 2021-12-01 | -100.00 | $46.08 | 639141 |
| 2021-11-30 | -59.91 | $47.45 | 899800 |
| 2021-11-29 | -55.10 | $47.78 | 550800 |
| 2021-11-26 | -60.06 | $47.44 | 386807 |
| 2021-11-24 | -38.62 | $48.88 | 369800 |
| 2021-11-23 | -33.29 | $49.22 | 569244 |
| 2021-11-22 | -27.60 | $49.62 | 783600 |
| 2021-11-19 | -31.72 | $49.33 | 911344 |
| 2021-11-18 | -11.25 | $50.67 | 411800 |
| 2021-11-17 | -11.55 | $50.53 | 440100 |
| 2021-11-16 | -1.34 | $51.28 | 521000 |
| 2021-11-15 | -17.21 | $49.86 | 366444 |
| 2021-11-12 | -17.17 | $49.81 | 411300 |
| 2021-11-11 | -23.00 | $49.27 | 331932 |
| 2021-11-10 | -16.95 | $49.83 | 454737 |
| 2021-11-09 | -8.87 | $50.52 | 1.0M |
| 2021-11-08 | -14.14 | $49.91 | 742716 |
| 2021-11-05 | -15.46 | $49.77 | 1.3M |
| 2021-11-04 | -0.89 | $49.81 | 1.2M |
| 2021-11-03 | -8.89 | $48.65 | 2.0M |
| 2021-11-02 | -27.40 | $44.83 | 1.0M |
| 2021-11-01 | -10.14 | $46.09 | 874241 |
| 2021-10-29 | -18.33 | $45.10 | 863141 |
| 2021-10-28 | -16.72 | $45.21 | 548242 |
| 2021-10-27 | -25.66 | $44.60 | 396306 |
| 2021-10-26 | -10.56 | $45.63 | 649432 |
| 2021-10-25 | -0.98 | $45.60 | 542164 |
| 2021-10-22 | -8.84 | $44.48 | 773048 |
| 2021-10-21 | -3.10 | $43.90 | 674724 |
| 2021-10-20 | -30.88 | $42.53 | 354100 |
| 2021-10-19 | -19.35 | $43.03 | 746589 |
| 2021-10-18 | -9.54 | $43.04 | 369803 |
| 2021-10-15 | -12.04 | $42.82 | 335347 |
| 2021-10-14 | -12.29 | $42.72 | 833700 |
| 2021-10-13 | -17.39 | $42.31 | 434149 |
| 2021-10-12 | -28.70 | $41.79 | 382642 |
| 2021-10-11 | -36.35 | $41.22 | 473800 |
| 2021-10-08 | -29.04 | $41.60 | 318800 |
| 2021-10-07 | -25.77 | $41.77 | 503928 |
| 2021-10-06 | -45.38 | $40.75 | 571300 |
| 2021-10-05 | -36.92 | $41.19 | 439846 |
| 2021-10-04 | -42.69 | $40.89 | 665231 |
| 2021-10-01 | -47.88 | $40.62 | 700200 |
| 2021-09-30 | -56.73 | $40.16 | 934610 |
| 2021-09-29 | -15.38 | $42.31 | 236911 |
| 2021-09-28 | -19.62 | $42.09 | 419060 |
| 2021-09-27 | -15.77 | $42.29 | 441000 |
| 2021-09-24 | -19.62 | $42.09 | 442743 |
| 2021-09-23 | -11.73 | $42.50 | 519500 |
| 2021-09-22 | -8.31 | $41.66 | 719500 |
| 2021-09-21 | -31.96 | $40.55 | 1.5M |
| 2021-09-20 | -68.04 | $39.15 | 598400 |
| 2021-09-17 | -54.38 | $39.68 | 2.2M |
| 2021-09-16 | -81.44 | $38.63 | 466400 |
| 2021-09-15 | -77.06 | $38.80 | 793800 |
| 2021-09-14 | -69.85 | $39.08 | 835905 |
| 2021-09-13 | -89.03 | $39.03 | 858642 |
| 2021-09-10 | -75.91 | $39.55 | 580600 |
| 2021-09-09 | -79.45 | $39.66 | 465600 |
| 2021-09-08 | -87.58 | $39.29 | 1.4M |
| 2021-09-07 | -85.96 | $39.57 | 692731 |
| 2021-09-03 | -82.98 | $39.71 | 573900 |
| 2021-09-02 | -67.45 | $40.44 | 3.3M |
| 2021-09-01 | -78.09 | $39.94 | 1.1M |
| 2021-08-31 | -66.81 | $40.47 | 755800 |
| 2021-08-30 | -62.43 | $40.89 | 317445 |
| 2021-08-27 | -59.84 | $41.38 | 559716 |
| 2021-08-26 | -78.21 | $40.25 | 599923 |
| 2021-08-25 | -56.91 | $41.56 | 448213 |
| 2021-08-24 | -59.59 | $41.48 | 433325 |
| 2021-08-23 | -68.87 | $40.89 | 379200 |
| 2021-08-20 | -76.10 | $40.43 | 482800 |
| 2021-08-19 | -88.36 | $39.65 | 599646 |
| 2021-08-18 | -94.53 | $39.74 | 596900 |
| 2021-08-17 | -90.09 | $40.00 | 659700 |
| 2021-08-16 | -61.86 | $41.41 | 569400 |
| 2021-08-13 | -48.56 | $41.90 | 864900 |
| 2021-08-12 | -42.94 | $42.29 | 822812 |
| 2021-08-11 | -30.84 | $43.13 | 549700 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
16.03
2026-08-07
Close Price
$48.58
Vol: 764526Average Directional Index - Detailed Analysis
Minimum
6.76
Average
18.49
Maximum
45.63
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 16.03 | $48.58 | 764526 |
| 2026-08-06 | 15.57 | $48.26 | 948825 |
| 2026-08-05 | 14.92 | $49.07 | 1.2M |
| 2026-08-04 | 14.34 | $48.86 | 1.8M |
| 2026-08-03 | 13.77 | $47.68 | 1.3M |
| 2026-07-31 | 13.43 | $46.08 | 2.3M |
| 2026-07-30 | 13.07 | $47.83 | 2.1M |
| 2026-07-29 | 12.90 | $43.40 | 1.4M |
| 2026-07-28 | 13.01 | $44.06 | 902500 |
| 2026-07-27 | 13.21 | $43.53 | 866600 |
| 2026-07-24 | 13.56 | $42.75 | 667500 |
| 2026-07-23 | 13.45 | $42.09 | 771600 |
| 2026-07-22 | 13.33 | $43.51 | 641347 |
| 2026-07-21 | 13.70 | $43.05 | 1.2M |
| 2026-07-20 | 13.91 | $43.27 | 541800 |
| 2026-07-17 | 14.30 | $43.42 | 642615 |
| 2026-07-16 | 14.71 | $43.68 | 845127 |
| 2026-07-15 | 15.31 | $43.26 | 630326 |
| 2026-07-14 | 15.69 | $42.45 | 734032 |
| 2026-07-13 | 16.41 | $42.36 | 995100 |
| 2026-07-10 | 17.27 | $42.01 | 923501 |
| 2026-07-09 | 17.88 | $40.32 | 994200 |
| 2026-07-08 | 17.81 | $39.02 | 1.1M |
| 2026-07-07 | 17.43 | $39.89 | 884900 |
| 2026-07-06 | 17.36 | $39.71 | 1.1M |
| 2026-07-02 | 17.28 | $39.92 | 1.1M |
| 2026-07-01 | 17.26 | $41.58 | 1.1M |
| 2026-06-30 | 17.88 | $42.10 | 1.2M |
| 2026-06-29 | 18.63 | $42.57 | 1.5M |
| 2026-06-26 | 19.55 | $43.22 | 5.2M |
| 2026-06-25 | 20.52 | $41.48 | 883613 |
| 2026-06-24 | 21.27 | $42.29 | 982500 |
| 2026-06-23 | 22.38 | $42.30 | 693949 |
| 2026-06-22 | 23.49 | $42.73 | 1.2M |
| 2026-06-18 | 24.50 | $44.19 | 1.7M |
| 2026-06-17 | 25.03 | $42.84 | 1.5M |
| 2026-06-16 | 25.59 | $44.61 | 851700 |
| 2026-06-15 | 25.46 | $45.42 | 722125 |
| 2026-06-12 | 25.02 | $46.15 | 627800 |
| 2026-06-11 | 24.09 | $45.89 | 1.1M |
| 2026-06-10 | 23.33 | $44.23 | 707945 |
| 2026-06-09 | 22.66 | $44.96 | 1.1M |
| 2026-06-08 | 21.50 | $45.31 | 1.3M |
| 2026-06-05 | 20.48 | $44.03 | 907506 |
| 2026-06-04 | 19.83 | $44.44 | 710146 |
| 2026-06-03 | 19.16 | $43.80 | 1.1M |
| 2026-06-02 | 18.45 | $44.27 | 955200 |
| 2026-06-01 | 17.78 | $43.18 | 788500 |
| 2026-05-29 | 17.35 | $43.44 | 1.4M |
| 2026-05-28 | 16.76 | $43.40 | 1.0M |
| 2026-05-27 | 15.94 | $43.48 | 924444 |
| 2026-05-26 | 14.98 | $42.75 | 1.1M |
| 2026-05-22 | 14.15 | $41.93 | 869933 |
| 2026-05-21 | 13.41 | $41.35 | 1.0M |
| 2026-05-20 | 12.86 | $40.48 | 1.0M |
| 2026-05-19 | 12.60 | $38.23 | 701784 |
| 2026-05-18 | 12.93 | $38.72 | 842021 |
| 2026-05-15 | 12.86 | $38.79 | 766302 |
| 2026-05-14 | 13.00 | $39.49 | 772800 |
| 2026-05-13 | 12.99 | $38.51 | 983647 |
| 2026-05-12 | 13.41 | $38.55 | 966115 |
| 2026-05-11 | 13.87 | $38.89 | 835731 |
| 2026-05-08 | 13.75 | $40.61 | 1.2M |
| 2026-05-07 | 13.46 | $39.64 | 1.7M |
| 2026-05-06 | 13.38 | $40.02 | 2.4M |
| 2026-05-05 | 13.31 | $37.69 | 1.6M |
| 2026-05-04 | 13.78 | $36.42 | 1.1M |
| 2026-05-01 | 13.99 | $37.50 | 789704 |
| 2026-04-30 | 14.69 | $37.56 | 978537 |
| 2026-04-29 | 15.44 | $36.97 | 922348 |
| 2026-04-28 | 16.11 | $37.45 | 836500 |
| 2026-04-27 | 16.94 | $37.83 | 997400 |
| 2026-04-24 | 17.63 | $38.58 | 1.1M |
| 2026-04-23 | 18.36 | $37.96 | 745237 |
| 2026-04-22 | 19.25 | $39.25 | 1.0M |
| 2026-04-21 | 19.71 | $39.40 | 1.1M |
| 2026-04-20 | 20.18 | $39.72 | 1.3M |
| 2026-04-17 | 20.83 | $39.80 | 1.1M |
| 2026-04-16 | 21.23 | $38.25 | 999534 |
| 2026-04-15 | 22.18 | $38.38 | 948400 |
| 2026-04-14 | 23.06 | $38.20 | 931500 |
| 2026-04-13 | 24.08 | $37.62 | 860000 |
| 2026-04-10 | 25.30 | $37.96 | 785100 |
| 2026-04-09 | 26.37 | $38.18 | 988330 |
| 2026-04-08 | 27.49 | $37.21 | 1.2M |
| 2026-04-07 | 28.94 | $35.13 | 788643 |
| 2026-04-06 | 29.73 | $35.21 | 945108 |
| 2026-04-02 | 30.38 | $33.99 | 752636 |
| 2026-04-01 | 30.64 | $34.06 | 665906 |
| 2026-03-31 | 31.15 | $33.92 | 1.5M |
| 2026-03-30 | 31.62 | $32.59 | 1.1M |
| 2026-03-27 | 31.81 | $33.11 | 1.6M |
| 2026-03-26 | 31.70 | $33.20 | 1.2M |
| 2026-03-25 | 31.85 | $33.99 | 693100 |
| 2026-03-24 | 32.10 | $33.47 | 675400 |
| 2026-03-23 | 32.10 | $33.64 | 1.6M |
| 2026-03-20 | 32.10 | $31.83 | 2.8M |
| 2026-03-19 | 31.70 | $33.20 | 1.0M |
| 2026-03-18 | 31.41 | $32.61 | 1.2M |
| 2026-03-17 | 31.21 | $33.04 | 1.1M |
| 2026-03-16 | 30.86 | $32.26 | 1.2M |
| 2026-03-13 | 30.24 | $31.37 | 1.3M |
| 2026-03-12 | 29.58 | $32.61 | 1.2M |
| 2026-03-11 | 29.12 | $34.04 | 972382 |
| 2026-03-10 | 28.80 | $34.56 | 1.3M |
| 2026-03-09 | 28.46 | $33.62 | 2.5M |
| 2026-03-06 | 27.59 | $33.88 | 1.3M |
| 2026-03-05 | 26.99 | $34.75 | 1.3M |
| 2026-03-04 | 26.55 | $36.12 | 1.2M |
| 2026-03-03 | 26.33 | $35.86 | 1.4M |
| 2026-03-02 | 25.87 | $35.62 | 1.2M |
| 2026-02-27 | 25.27 | $36.10 | 1.6M |
| 2026-02-26 | 24.86 | $36.86 | 2.1M |
| 2026-02-25 | 24.61 | $35.82 | 4.1M |
| 2026-02-24 | 24.22 | $37.36 | 2.6M |
| 2026-02-23 | 24.39 | $37.27 | 1.7M |
| 2026-02-20 | 24.57 | $39.89 | 1.3M |
| 2026-02-19 | 25.45 | $39.15 | 1.4M |
| 2026-02-18 | 25.87 | $39.16 | 1.5M |
| 2026-02-17 | 26.34 | $39.43 | 1.1M |
| 2026-02-13 | 26.60 | $39.19 | 1.6M |
| 2026-02-12 | 26.81 | $39.23 | 1.4M |
| 2026-02-11 | 27.15 | $38.61 | 1.7M |
| 2026-02-10 | 27.30 | $36.92 | 2.0M |
| 2026-02-09 | 27.08 | $36.53 | 2.5M |
| 2026-02-06 | 26.31 | $35.71 | 2.5M |
| 2026-02-05 | 25.25 | $34.56 | 4.7M |
| 2026-02-04 | 24.20 | $38.76 | 3.9M |
| 2026-02-03 | 23.92 | $42.22 | 2.5M |
| 2026-02-02 | 24.74 | $45.66 | 1.2M |
| 2026-01-30 | 25.40 | $43.88 | 1.2M |
| 2026-01-29 | 26.70 | $43.95 | 1.8M |
| 2026-01-28 | 27.96 | $43.39 | 1.8M |
| 2026-01-27 | 29.29 | $43.99 | 1.2M |
| 2026-01-26 | 30.41 | $45.65 | 794300 |
| 2026-01-23 | 30.85 | $45.49 | 1.6M |
| 2026-01-22 | 31.35 | $45.26 | 1.3M |
| 2026-01-21 | 31.75 | $45.22 | 1.3M |
| 2026-01-20 | 32.45 | $44.55 | 1.6M |
| 2026-01-16 | 33.18 | $45.60 | 879531 |
| 2026-01-15 | 32.59 | $46.23 | 1.2M |
| 2026-01-14 | 31.96 | $45.49 | 731900 |
| 2026-01-13 | 31.37 | $45.87 | 684400 |
| 2026-01-12 | 30.82 | $45.16 | 652400 |
| 2026-01-09 | 30.44 | $45.05 | 982806 |
| 2026-01-08 | 29.65 | $45.59 | 1.2M |
| 2026-01-07 | 28.93 | $44.03 | 892200 |
| 2026-01-06 | 28.72 | $43.87 | 988900 |
| 2026-01-05 | 28.61 | $43.66 | 806200 |
| 2026-01-02 | 28.73 | $42.20 | 859100 |
| 2025-12-31 | 29.54 | $41.64 | 1.1M |
| 2025-12-30 | 30.43 | $42.19 | 632300 |
| 2025-12-29 | 30.90 | $42.60 | 828747 |
| 2025-12-26 | 31.22 | $43.04 | 511511 |
| 2025-12-24 | 31.45 | $42.76 | 371500 |
| 2025-12-23 | 31.66 | $42.71 | 927200 |
| 2025-12-22 | 31.84 | $43.67 | 1.0M |
| 2025-12-19 | 31.91 | $43.05 | 1.8M |
| 2025-12-18 | 32.01 | $42.90 | 1.3M |
| 2025-12-17 | 32.20 | $42.89 | 1.1M |
| 2025-12-16 | 32.39 | $43.73 | 670600 |
| 2025-12-15 | 31.98 | $44.15 | 1.1M |
| 2025-12-12 | 31.55 | $43.61 | 1.2M |
| 2025-12-11 | 30.86 | $44.44 | 1.0M |
| 2025-12-10 | 29.72 | $43.72 | 1.5M |
| 2025-12-09 | 28.66 | $43.57 | 969600 |
| 2025-12-08 | 27.66 | $43.08 | 729449 |
| 2025-12-05 | 26.61 | $43.88 | 875716 |
| 2025-12-04 | 25.54 | $43.09 | 832000 |
| 2025-12-03 | 24.41 | $44.11 | 1.5M |
| 2025-12-02 | 23.22 | $41.70 | 876100 |
| 2025-12-01 | 22.26 | $42.93 | 872100 |
| 2025-11-28 | 21.25 | $41.78 | 418436 |
| 2025-11-26 | 20.41 | $41.88 | 908724 |
| 2025-11-25 | 19.52 | $41.55 | 1.4M |
| 2025-11-24 | 18.60 | $40.65 | 952739 |
| 2025-11-21 | 17.95 | $39.74 | 1.1M |
| 2025-11-20 | 17.49 | $37.88 | 765223 |
| 2025-11-19 | 17.50 | $37.17 | 658409 |
| 2025-11-18 | 17.83 | $37.17 | 742800 |
| 2025-11-17 | 18.25 | $36.98 | 726022 |
| 2025-11-14 | 18.42 | $37.92 | 692029 |
| 2025-11-13 | 18.39 | $38.19 | 818520 |
| 2025-11-12 | 18.05 | $38.84 | 1.0M |
| 2025-11-11 | 17.24 | $38.87 | 1.1M |
| 2025-11-10 | 16.65 | $37.71 | 1.3M |
| 2025-11-07 | 16.05 | $38.21 | 1.3M |
| 2025-11-06 | 15.42 | $38.38 | 2.3M |
| 2025-11-05 | 14.88 | $37.32 | 4.0M |
| 2025-11-04 | 14.59 | $32.84 | 2.5M |
| 2025-11-03 | 14.63 | $32.80 | 2.1M |
| 2025-10-31 | 14.76 | $33.91 | 1.3M |
| 2025-10-30 | 15.27 | $34.34 | 1.5M |
| 2025-10-29 | 15.98 | $34.42 | 1.1M |
| 2025-10-28 | 16.73 | $34.92 | 947100 |
| 2025-10-27 | 17.24 | $35.44 | 1.3M |
| 2025-10-24 | 17.32 | $35.63 | 1.1M |
| 2025-10-23 | 17.77 | $35.62 | 968816 |
| 2025-10-22 | 18.39 | $34.48 | 1.1M |
| 2025-10-21 | 19.34 | $34.99 | 1.6M |
| 2025-10-20 | 20.33 | $34.96 | 1.0M |
| 2025-10-17 | 20.90 | $35.00 | 1.0M |
| 2025-10-16 | 21.80 | $34.99 | 1.3M |
| 2025-10-15 | 22.39 | $35.34 | 1.3M |
| 2025-10-14 | 22.71 | $34.96 | 1.1M |
| 2025-10-13 | 23.33 | $34.32 | 1.2M |
| 2025-10-10 | 24.43 | $32.25 | 1.5M |
| 2025-10-09 | 25.67 | $33.99 | 1.3M |
| 2025-10-08 | 25.84 | $34.15 | 857800 |
| 2025-10-07 | 26.30 | $33.23 | 1.1M |
| 2025-10-06 | 26.80 | $33.70 | 1.2M |
| 2025-10-03 | 26.84 | $34.43 | 1.2M |
| 2025-10-02 | 26.54 | $34.25 | 925100 |
| 2025-10-01 | 26.29 | $34.29 | 1.4M |
| 2025-09-30 | 26.17 | $33.48 | 1.7M |
| 2025-09-29 | 25.68 | $33.89 | 1.2M |
| 2025-09-26 | 25.22 | $33.77 | 1.2M |
| 2025-09-25 | 24.76 | $32.70 | 1.3M |
| 2025-09-24 | 24.71 | $32.82 | 969314 |
| 2025-09-23 | 24.39 | $32.93 | 2.5M |
| 2025-09-22 | 23.46 | $33.16 | 3.0M |
| 2025-09-19 | 22.48 | $32.02 | 4.3M |
| 2025-09-18 | 21.86 | $32.70 | 1.4M |
| 2025-09-17 | 20.68 | $32.49 | 1.8M |
| 2025-09-16 | 19.45 | $31.53 | 1.2M |
| 2025-09-15 | 18.67 | $31.37 | 1.9M |
| 2025-09-12 | 17.65 | $31.15 | 1.9M |
| 2025-09-11 | 16.67 | $31.79 | 2.0M |
| 2025-09-10 | 15.64 | $30.50 | 1.6M |
| 2025-09-09 | 15.00 | $30.28 | 1.5M |
| 2025-09-08 | 14.46 | $30.50 | 1.3M |
| 2025-09-05 | 13.89 | $30.32 | 1.4M |
| 2025-09-04 | 13.15 | $30.12 | 1.7M |
| 2025-09-03 | 12.65 | $29.11 | 1.2M |
| 2025-09-02 | 12.25 | $29.43 | 1.3M |
| 2025-08-29 | 11.98 | $29.04 | 1.1M |
| 2025-08-28 | 11.41 | $29.18 | 1.3M |
| 2025-08-27 | 10.84 | $29.38 | 1.5M |
| 2025-08-26 | 10.33 | $28.14 | 1.6M |
| 2025-08-25 | 10.19 | $28.03 | 1.2M |
| 2025-08-22 | 10.04 | $28.54 | 1.4M |
| 2025-08-21 | 9.88 | $27.13 | 1.4M |
| 2025-08-20 | 10.29 | $26.60 | 1.1M |
| 2025-08-19 | 10.67 | $27.04 | 1.1M |
| 2025-08-18 | 10.87 | $26.92 | 1.0M |
| 2025-08-15 | 11.20 | $27.01 | 1.1M |
| 2025-08-14 | 11.75 | $26.74 | 1.3M |
| 2025-08-13 | 12.32 | $27.33 | 2.0M |
| 2025-08-12 | 12.92 | $26.10 | 1.8M |
| 2025-08-11 | 12.98 | $24.61 | 1.5M |
| 2025-08-08 | 12.80 | $25.44 | 1.8M |
| 2025-08-07 | 12.76 | $25.65 | 1.8M |
| 2025-08-06 | 12.89 | $25.85 | 1.8M |
| 2025-08-05 | 13.02 | $25.10 | 1.4M |
| 2025-08-04 | 12.91 | $25.10 | 2.4M |
| 2025-08-01 | 12.72 | $23.52 | 2.9M |
| 2025-07-31 | 11.98 | $24.01 | 3.4M |
| 2025-07-30 | 11.32 | $23.87 | 3.7M |
| 2025-07-29 | 10.63 | $26.32 | 2.2M |
| 2025-07-28 | 10.99 | $27.00 | 1.5M |
| 2025-07-25 | 10.85 | $26.87 | 1.1M |
| 2025-07-24 | 10.94 | $26.18 | 1.1M |
| 2025-07-23 | 11.03 | $27.00 | 951146 |
| 2025-07-22 | 10.59 | $27.14 | 1.4M |
| 2025-07-21 | 10.34 | $26.07 | 1.4M |
| 2025-07-18 | 10.16 | $26.47 | 1.6M |
| 2025-07-17 | 9.83 | $26.13 | 2.4M |
| 2025-07-16 | 9.54 | $24.58 | 1.6M |
| 2025-07-15 | 9.83 | $23.99 | 1.3M |
| 2025-07-14 | 10.20 | $24.84 | 1.0M |
| 2025-07-11 | 10.59 | $25.52 | 786604 |
| 2025-07-10 | 10.62 | $26.01 | 974004 |
| 2025-07-09 | 10.54 | $25.51 | 935700 |
| 2025-07-08 | 10.86 | $25.59 | 2.1M |
| 2025-07-07 | 11.20 | $25.00 | 1.2M |
| 2025-07-03 | 11.73 | $25.98 | 628700 |
| 2025-07-02 | 11.79 | $26.04 | 2.0M |
| 2025-07-01 | 11.92 | $25.20 | 1.7M |
| 2025-06-30 | 12.16 | $23.98 | 1.2M |
| 2025-06-27 | 12.62 | $24.56 | 4.0M |
| 2025-06-26 | 13.26 | $23.83 | 972900 |
| 2025-06-25 | 13.47 | $23.35 | 1.1M |
| 2025-06-24 | 13.68 | $23.88 | 977500 |
| 2025-06-23 | 14.11 | $23.93 | 1.3M |
| 2025-06-20 | 14.38 | $23.11 | 2.0M |
| 2025-06-18 | 14.46 | $23.25 | 768033 |
| 2025-06-17 | 14.61 | $23.50 | 966132 |
| 2025-06-16 | 14.90 | $24.23 | 1.4M |
| 2025-06-13 | 15.20 | $23.02 | 1.4M |
| 2025-06-12 | 15.38 | $24.14 | 1.1M |
| 2025-06-11 | 16.00 | $24.55 | 1.7M |
| 2025-06-10 | 16.72 | $25.96 | 2.2M |
| 2025-06-09 | 17.02 | $26.10 | 1.9M |
| 2025-06-06 | 17.39 | $24.96 | 1.1M |
| 2025-06-05 | 18.29 | $24.67 | 1.3M |
| 2025-06-04 | 19.14 | $24.67 | 922200 |
| 2025-06-03 | 20.04 | $24.80 | 1.2M |
| 2025-06-02 | 21.05 | $24.25 | 1.2M |
| 2025-05-30 | 22.00 | $24.65 | 1.9M |
| 2025-05-29 | 23.10 | $25.37 | 1.3M |
| 2025-05-28 | 24.18 | $25.61 | 991200 |
| 2025-05-27 | 24.98 | $26.20 | 1.2M |
| 2025-05-23 | 25.84 | $24.55 | 874590 |
| 2025-05-22 | 27.04 | $25.07 | 1.2M |
| 2025-05-21 | 28.37 | $24.69 | 1.4M |
| 2025-05-20 | 29.62 | $26.49 | 1.2M |
| 2025-05-19 | 30.41 | $25.77 | 1.5M |
| 2025-05-16 | 31.46 | $26.18 | 1.8M |
| 2025-05-15 | 32.42 | $26.54 | 3.1M |
| 2025-05-14 | 33.43 | $26.17 | 2.4M |
| 2025-05-13 | 34.42 | $26.75 | 3.0M |
| 2025-05-12 | 35.24 | $26.41 | 3.8M |
| 2025-05-09 | 36.27 | $22.98 | 2.1M |
| 2025-05-08 | 38.04 | $23.85 | 2.8M |
| 2025-05-07 | 39.97 | $23.42 | 3.4M |
| 2025-05-06 | 41.83 | $20.13 | 2.6M |
| 2025-05-05 | 42.22 | $20.68 | 1.9M |
| 2025-05-02 | 42.94 | $21.09 | 1.4M |
| 2025-05-01 | 43.43 | $20.89 | 1.4M |
| 2025-04-30 | 43.73 | $21.00 | 1.3M |
| 2025-04-29 | 43.90 | $20.97 | 946000 |
| 2025-04-28 | 44.20 | $20.92 | 977300 |
| 2025-04-25 | 44.52 | $20.80 | 793100 |
| 2025-04-24 | 44.85 | $21.16 | 1.5M |
| 2025-04-23 | 45.23 | $20.47 | 2.7M |
| 2025-04-22 | 45.63 | $20.51 | 3.1M |
| 2025-04-21 | 45.49 | $19.99 | 3.0M |
| 2025-04-17 | 44.98 | $19.90 | 1.5M |
| 2025-04-16 | 44.53 | $19.54 | 1.2M |
| 2025-04-15 | 44.05 | $20.25 | 1.7M |
| 2025-04-14 | 43.66 | $21.01 | 1.9M |
| 2025-04-11 | 43.33 | $20.80 | 1.9M |
| 2025-04-10 | 42.62 | $21.18 | 2.4M |
| 2025-04-09 | 41.92 | $22.14 | 5.2M |
| 2025-04-08 | 41.19 | $20.04 | 3.5M |
| 2025-04-07 | 40.54 | $22.26 | 2.3M |
| 2025-04-04 | 40.19 | $24.10 | 3.5M |
| 2025-04-03 | 39.90 | $23.65 | 4.1M |
| 2025-04-02 | 39.80 | $28.28 | 1.7M |
| 2025-04-01 | 40.72 | $27.42 | 2.0M |
| 2025-03-31 | 41.17 | $26.64 | 2.1M |
| 2025-03-28 | 41.12 | $26.65 | 1.7M |
| 2025-03-27 | 41.14 | $27.10 | 1.4M |
| 2025-03-26 | 41.35 | $27.37 | 1.5M |
| 2025-03-25 | 41.55 | $27.26 | 1.5M |
| 2025-03-24 | 41.63 | $27.43 | 2.0M |
| 2025-03-21 | 41.73 | $25.03 | 4.4M |
| 2025-03-20 | 40.67 | $26.00 | 2.0M |
| 2025-03-19 | 39.72 | $25.52 | 1.9M |
| 2025-03-18 | 38.25 | $25.31 | 1.6M |
| 2025-03-17 | 36.71 | $25.76 | 2.2M |
| 2025-03-14 | 35.09 | $25.30 | 2.5M |
| 2025-03-13 | 33.38 | $25.68 | 2.3M |
| 2025-03-12 | 31.58 | $25.86 | 1.6M |
| 2025-03-11 | 29.76 | $26.66 | 1.5M |
| 2025-03-10 | 27.99 | $28.00 | 1.5M |
| 2025-03-07 | 26.31 | $28.89 | 1.2M |
| 2025-03-06 | 24.63 | $29.43 | 1.4M |
| 2025-03-05 | 22.87 | $29.01 | 1.3M |
| 2025-03-04 | 21.03 | $29.45 | 2.4M |
| 2025-03-03 | 19.21 | $30.45 | 1.6M |
| 2025-02-28 | 17.46 | $32.79 | 1.6M |
| 2025-02-27 | 15.99 | $33.22 | 2.3M |
| 2025-02-26 | 14.54 | $34.84 | 2.6M |
| 2025-02-25 | 13.44 | $37.89 | 1.4M |
| 2025-02-24 | 13.42 | $38.53 | 1.1M |
| 2025-02-21 | 13.55 | $38.23 | 721627 |
| 2025-02-20 | 13.35 | $38.70 | 489147 |
| 2025-02-19 | 13.41 | $39.30 | 518900 |
| 2025-02-18 | 13.79 | $39.70 | 898912 |
| 2025-02-14 | 14.32 | $39.63 | 750031 |
| 2025-02-13 | 14.73 | $39.67 | 1.0M |
| 2025-02-12 | 15.14 | $37.63 | 643600 |
| 2025-02-11 | 14.48 | $38.24 | 721600 |
| 2025-02-10 | 13.86 | $37.73 | 1.0M |
| 2025-02-07 | 12.72 | $37.19 | 945400 |
| 2025-02-06 | 11.70 | $37.60 | 658200 |
| 2025-02-05 | 10.74 | $37.60 | 671739 |
| 2025-02-04 | 9.36 | $37.29 | 1.4M |
| 2025-02-03 | 7.92 | $38.32 | 1.2M |
| 2025-01-31 | 6.87 | $41.05 | 726213 |
| 2025-01-30 | 7.20 | $41.87 | 459700 |
| 2025-01-29 | 7.25 | $41.32 | 396823 |
| 2025-01-28 | 7.56 | $41.51 | 487600 |
| 2025-01-27 | 7.88 | $41.23 | 939500 |
| 2025-01-24 | 8.17 | $41.50 | 558900 |
| 2025-01-23 | 8.53 | $41.98 | 574726 |
| 2025-01-22 | 8.91 | $41.75 | 521936 |
| 2025-01-21 | 9.10 | $42.12 | 676240 |
| 2025-01-17 | 9.30 | $41.12 | 617030 |
| 2025-01-16 | 9.35 | $40.80 | 628300 |
| 2025-01-15 | 9.40 | $41.19 | 589000 |
| 2025-01-14 | 9.57 | $40.84 | 611638 |
| 2025-01-13 | 9.22 | $40.26 | 593419 |
| 2025-01-10 | 8.62 | $40.92 | 827000 |
| 2025-01-08 | 8.13 | $41.19 | 473500 |
| 2025-01-07 | 7.99 | $41.56 | 488727 |
| 2025-01-06 | 8.17 | $42.15 | 530223 |
| 2025-01-03 | 8.59 | $41.91 | 757948 |
| 2025-01-02 | 8.90 | $41.96 | 655607 |
| 2024-12-31 | 9.29 | $42.52 | 601600 |
| 2024-12-30 | 9.46 | $42.23 | 504329 |
| 2024-12-27 | 9.29 | $42.33 | 400610 |
| 2024-12-26 | 9.54 | $42.53 | 332425 |
| 2024-12-24 | 9.80 | $42.29 | 268400 |
| 2024-12-23 | 9.88 | $42.47 | 502317 |
| 2024-12-20 | 9.98 | $42.83 | 3.7M |
| 2024-12-19 | 10.24 | $42.74 | 845932 |
| 2024-12-18 | 10.17 | $42.59 | 704700 |
| 2024-12-17 | 10.19 | $43.26 | 625400 |
| 2024-12-16 | 10.64 | $43.82 | 743701 |
| 2024-12-13 | 11.09 | $43.67 | 513202 |
| 2024-12-12 | 11.43 | $43.73 | 470700 |
| 2024-12-11 | 11.81 | $44.01 | 728601 |
| 2024-12-10 | 12.26 | $43.52 | 783400 |
| 2024-12-09 | 12.72 | $43.84 | 697400 |
| 2024-12-06 | 13.31 | $44.74 | 659441 |
| 2024-12-05 | 13.53 | $44.47 | 581906 |
| 2024-12-04 | 13.77 | $45.81 | 799400 |
| 2024-12-03 | 13.31 | $46.01 | 666213 |
| 2024-12-02 | 12.71 | $46.18 | 954900 |
| 2024-11-29 | 12.14 | $45.58 | 513040 |
| 2024-11-27 | 11.95 | $44.84 | 560600 |
| 2024-11-26 | 11.99 | $44.16 | 628200 |
| 2024-11-25 | 12.03 | $45.41 | 1.0M |
| 2024-11-22 | 12.09 | $43.40 | 648401 |
| 2024-11-21 | 12.36 | $42.82 | 535315 |
| 2024-11-20 | 12.15 | $41.59 | 775000 |
| 2024-11-19 | 11.51 | $42.53 | 621139 |
| 2024-11-18 | 11.06 | $42.79 | 806206 |
| 2024-11-15 | 10.98 | $43.23 | 750500 |
| 2024-11-14 | 11.10 | $43.95 | 719600 |
| 2024-11-13 | 11.65 | $44.27 | 917734 |
| 2024-11-12 | 12.10 | $44.97 | 751600 |
| 2024-11-11 | 12.28 | $44.83 | 895900 |
| 2024-11-08 | 12.54 | $44.63 | 1.3M |
| 2024-11-07 | 12.80 | $45.60 | 1.6M |
| 2024-11-06 | 13.15 | $44.23 | 1.8M |
| 2024-11-05 | 13.52 | $45.41 | 460304 |
| 2024-11-04 | 13.74 | $44.89 | 654236 |
| 2024-11-01 | 14.05 | $44.75 | 830042 |
| 2024-10-31 | 14.22 | $44.97 | 588700 |
| 2024-10-30 | 14.41 | $45.09 | 482540 |
| 2024-10-29 | 14.85 | $45.12 | 608802 |
| 2024-10-28 | 14.87 | $45.89 | 541844 |
| 2024-10-25 | 15.30 | $45.30 | 539500 |
| 2024-10-24 | 15.76 | $45.43 | 463149 |
| 2024-10-23 | 15.73 | $45.25 | 479700 |
| 2024-10-22 | 15.70 | $45.63 | 1.0M |
| 2024-10-21 | 15.91 | $46.93 | 890600 |
| 2024-10-18 | 16.75 | $48.56 | 669848 |
| 2024-10-17 | 16.62 | $48.61 | 460329 |
| 2024-10-16 | 16.46 | $48.83 | 435040 |
| 2024-10-15 | 16.29 | $48.17 | 743500 |
| 2024-10-14 | 16.11 | $47.74 | 657600 |
| 2024-10-11 | 16.36 | $47.88 | 357124 |
| 2024-10-10 | 16.68 | $47.04 | 423100 |
| 2024-10-09 | 17.45 | $46.97 | 532039 |
| 2024-10-08 | 18.14 | $47.08 | 677200 |
| 2024-10-07 | 18.86 | $47.12 | 714100 |
| 2024-10-04 | 19.63 | $49.35 | 527515 |
| 2024-10-03 | 19.25 | $47.98 | 684307 |
| 2024-10-02 | 19.08 | $49.09 | 433300 |
| 2024-10-01 | 18.15 | $49.70 | 818800 |
| 2024-09-30 | 17.16 | $48.99 | 570800 |
| 2024-09-27 | 16.46 | $48.69 | 524625 |
| 2024-09-26 | 15.75 | $48.38 | 676000 |
| 2024-09-25 | 15.01 | $47.81 | 720408 |
| 2024-09-24 | 14.23 | $49.01 | 611421 |
| 2024-09-23 | 13.05 | $48.11 | 557306 |
| 2024-09-20 | 12.13 | $47.47 | 1.4M |
| 2024-09-19 | 11.19 | $47.89 | 1.0M |
| 2024-09-18 | 10.11 | $47.46 | 830733 |
| 2024-09-17 | 9.02 | $47.10 | 867200 |
| 2024-09-16 | 8.35 | $45.76 | 642830 |
| 2024-09-13 | 8.04 | $45.61 | 564249 |
| 2024-09-12 | 7.87 | $44.11 | 492611 |
| 2024-09-11 | 7.94 | $43.55 | 510500 |
| 2024-09-10 | 7.68 | $43.31 | 329309 |
| 2024-09-09 | 7.64 | $43.51 | 552509 |
| 2024-09-06 | 7.60 | $43.11 | 513915 |
| 2024-09-05 | 7.71 | $43.84 | 651300 |
| 2024-09-04 | 8.04 | $43.97 | 455710 |
| 2024-09-03 | 8.43 | $44.52 | 608522 |
| 2024-08-30 | 8.44 | $45.10 | 557922 |
| 2024-08-29 | 8.51 | $44.54 | 453500 |
| 2024-08-28 | 8.68 | $44.13 | 414700 |
| 2024-08-27 | 8.92 | $44.46 | 371613 |
| 2024-08-26 | 8.84 | $45.16 | 436900 |
| 2024-08-23 | 8.49 | $45.16 | 407102 |
| 2024-08-22 | 8.28 | $43.97 | 394915 |
| 2024-08-21 | 8.35 | $44.59 | 385200 |
| 2024-08-20 | 8.44 | $43.47 | 402117 |
| 2024-08-19 | 8.65 | $44.20 | 490441 |
| 2024-08-16 | 8.48 | $44.17 | 452800 |
| 2024-08-15 | 8.41 | $43.93 | 505500 |
| 2024-08-14 | 8.27 | $42.55 | 462120 |
| 2024-08-13 | 8.54 | $43.28 | 532428 |
| 2024-08-12 | 8.67 | $42.36 | 448521 |
| 2024-08-09 | 8.86 | $43.08 | 524416 |
| 2024-08-08 | 9.05 | $43.02 | 674722 |
| 2024-08-07 | 9.33 | $42.18 | 590827 |
| 2024-08-06 | 9.63 | $42.63 | 921135 |
| 2024-08-05 | 10.09 | $41.59 | 889000 |
| 2024-08-02 | 10.08 | $41.61 | 766900 |
| 2024-08-01 | 10.46 | $43.51 | 1.0M |
| 2024-07-31 | 10.27 | $45.34 | 1.3M |
| 2024-07-30 | 9.76 | $44.46 | 928401 |
| 2024-07-29 | 10.21 | $44.19 | 724800 |
| 2024-07-26 | 10.61 | $44.02 | 633349 |
| 2024-07-25 | 10.85 | $42.67 | 1.0M |
| 2024-07-24 | 10.81 | $43.14 | 945944 |
| 2024-07-23 | 11.32 | $44.91 | 702600 |
| 2024-07-22 | 11.53 | $44.24 | 673100 |
| 2024-07-19 | 11.95 | $43.80 | 735220 |
| 2024-07-18 | 12.54 | $43.71 | 705100 |
| 2024-07-17 | 13.16 | $44.25 | 904000 |
| 2024-07-16 | 12.77 | $45.01 | 871033 |
| 2024-07-15 | 12.44 | $43.99 | 793400 |
| 2024-07-12 | 12.27 | $44.54 | 733902 |
| 2024-07-11 | 11.69 | $44.29 | 947942 |
| 2024-07-10 | 11.45 | $42.78 | 477900 |
| 2024-07-09 | 11.76 | $42.67 | 498747 |
| 2024-07-08 | 11.84 | $43.27 | 664341 |
| 2024-07-05 | 11.97 | $41.96 | 501626 |
| 2024-07-03 | 12.47 | $41.99 | 232100 |
| 2024-07-02 | 13.02 | $42.03 | 823700 |
| 2024-07-01 | 13.46 | $41.58 | 687300 |
| 2024-06-28 | 13.92 | $42.30 | 1.7M |
| 2024-06-27 | 14.65 | $42.34 | 528117 |
| 2024-06-26 | 15.16 | $43.04 | 473016 |
| 2024-06-25 | 15.27 | $43.53 | 660300 |
| 2024-06-24 | 15.03 | $44.41 | 456319 |
| 2024-06-21 | 14.69 | $43.57 | 1.9M |
| 2024-06-20 | 14.69 | $43.77 | 528500 |
| 2024-06-18 | 14.48 | $43.86 | 466610 |
| 2024-06-17 | 14.53 | $43.68 | 501500 |
| 2024-06-14 | 14.64 | $43.71 | 754524 |
| 2024-06-13 | 14.76 | $42.96 | 744200 |
| 2024-06-12 | 15.18 | $43.53 | 597240 |
| 2024-06-11 | 15.08 | $43.67 | 572613 |
| 2024-06-10 | 15.27 | $44.05 | 468500 |
| 2024-06-07 | 15.47 | $44.53 | 572515 |
| 2024-06-06 | 14.66 | $45.31 | 520600 |
| 2024-06-05 | 13.74 | $44.34 | 368040 |
| 2024-06-04 | 13.14 | $44.10 | 774924 |
| 2024-06-03 | 12.46 | $44.70 | 738520 |
| 2024-05-31 | 11.31 | $44.45 | 644300 |
| 2024-05-30 | 10.63 | $44.06 | 530100 |
| 2024-05-29 | 9.94 | $43.11 | 557619 |
| 2024-05-28 | 9.76 | $43.50 | 524000 |
| 2024-05-24 | 9.48 | $42.84 | 514342 |
| 2024-05-23 | 9.66 | $41.45 | 461422 |
| 2024-05-22 | 10.00 | $41.30 | 482531 |
| 2024-05-21 | 10.16 | $42.11 | 475300 |
| 2024-05-20 | 10.69 | $41.84 | 348500 |
| 2024-05-17 | 11.06 | $41.66 | 400500 |
| 2024-05-16 | 11.39 | $41.77 | 404012 |
| 2024-05-15 | 11.87 | $42.49 | 513800 |
| 2024-05-14 | 12.38 | $42.45 | 569300 |
| 2024-05-13 | 12.91 | $41.96 | 603823 |
| 2024-05-10 | 13.55 | $41.37 | 407515 |
| 2024-05-09 | 13.70 | $41.62 | 493423 |
| 2024-05-08 | 13.83 | $40.76 | 383500 |
| 2024-05-07 | 13.45 | $40.61 | 491216 |
| 2024-05-06 | 13.19 | $40.49 | 564035 |
| 2024-05-03 | 12.64 | $39.59 | 671900 |
| 2024-05-02 | 12.07 | $40.11 | 908600 |
| 2024-05-01 | 11.65 | $39.42 | 1.4M |
| 2024-04-30 | 11.04 | $40.41 | 1.1M |
| 2024-04-29 | 11.59 | $40.99 | 797625 |
| 2024-04-26 | 12.10 | $40.48 | 585700 |
| 2024-04-25 | 12.66 | $39.72 | 784016 |
| 2024-04-24 | 12.70 | $40.46 | 426407 |
| 2024-04-23 | 13.36 | $40.44 | 512000 |
| 2024-04-22 | 14.00 | $39.71 | 446235 |
| 2024-04-19 | 14.22 | $39.12 | 657607 |
| 2024-04-18 | 13.82 | $38.55 | 666300 |
| 2024-04-17 | 13.31 | $38.81 | 450001 |
| 2024-04-16 | 12.90 | $39.05 | 423034 |
| 2024-04-15 | 12.32 | $39.11 | 559200 |
| 2024-04-12 | 11.76 | $39.09 | 553000 |
| 2024-04-11 | 10.96 | $39.22 | 869900 |
| 2024-04-10 | 10.41 | $39.63 | 748148 |
| 2024-04-09 | 9.80 | $40.77 | 618200 |
| 2024-04-08 | 9.79 | $40.76 | 625300 |
| 2024-04-05 | 9.90 | $40.96 | 497126 |
| 2024-04-04 | 10.13 | $40.90 | 518800 |
| 2024-04-03 | 10.37 | $41.15 | 487146 |
| 2024-04-02 | 10.85 | $41.53 | 822631 |
| 2024-04-01 | 11.35 | $42.42 | 828500 |
| 2024-03-28 | 11.66 | $42.28 | 946800 |
| 2024-03-27 | 12.12 | $41.87 | 697300 |
| 2024-03-26 | 12.57 | $40.54 | 818144 |
| 2024-03-25 | 12.52 | $40.81 | 696829 |
| 2024-03-22 | 12.65 | $41.14 | 924404 |
| 2024-03-21 | 12.89 | $41.78 | 799200 |
| 2024-03-20 | 13.15 | $40.73 | 913330 |
| 2024-03-19 | 12.91 | $41.08 | 841300 |
| 2024-03-18 | 12.88 | $40.86 | 1.1M |
| 2024-03-15 | 12.97 | $41.63 | 7.2M |
| 2024-03-14 | 13.14 | $41.62 | 1.0M |
| 2024-03-13 | 13.37 | $42.21 | 851802 |
| 2024-03-12 | 13.92 | $41.73 | 832500 |
| 2024-03-11 | 14.08 | $41.31 | 787923 |
| 2024-03-08 | 14.24 | $41.99 | 883900 |
| 2024-03-07 | 14.82 | $42.33 | 855620 |
| 2024-03-06 | 15.19 | $42.02 | 922300 |
| 2024-03-05 | 15.58 | $43.00 | 954102 |
| 2024-03-04 | 16.34 | $42.78 | 865400 |
| 2024-03-01 | 17.18 | $42.71 | 851544 |
| 2024-02-29 | 18.06 | $42.82 | 1.1M |
| 2024-02-28 | 18.99 | $43.27 | 1.3M |
| 2024-02-27 | 19.81 | $43.63 | 1.6M |
| 2024-02-26 | 19.66 | $43.68 | 1.1M |
| 2024-02-23 | 19.44 | $44.40 | 1.4M |
| 2024-02-22 | 19.09 | $43.68 | 637000 |
| 2024-02-21 | 19.49 | $43.62 | 633103 |
| 2024-02-20 | 19.96 | $43.57 | 586300 |
| 2024-02-16 | 20.36 | $43.86 | 678400 |
| 2024-02-15 | 20.44 | $43.75 | 616123 |
| 2024-02-14 | 20.60 | $42.68 | 838000 |
| 2024-02-13 | 21.10 | $41.99 | 721500 |
| 2024-02-12 | 21.99 | $43.16 | 591200 |
| 2024-02-09 | 22.79 | $41.75 | 540926 |
| 2024-02-08 | 23.58 | $40.96 | 648543 |
| 2024-02-07 | 23.94 | $40.23 | 892200 |
| 2024-02-06 | 24.21 | $41.83 | 539004 |
| 2024-02-05 | 25.21 | $41.79 | 471400 |
| 2024-02-02 | 26.33 | $42.39 | 540800 |
| 2024-02-01 | 27.18 | $42.86 | 943600 |
| 2024-01-31 | 28.08 | $41.88 | 624500 |
| 2024-01-30 | 28.69 | $43.24 | 535200 |
| 2024-01-29 | 28.48 | $43.49 | 474830 |
| 2024-01-26 | 28.29 | $42.87 | 502900 |
| 2024-01-25 | 28.26 | $42.68 | 447109 |
| 2024-01-24 | 28.40 | $42.02 | 368442 |
| 2024-01-23 | 28.62 | $42.20 | 589200 |
| 2024-01-22 | 28.61 | $42.45 | 920600 |
| 2024-01-19 | 28.82 | $41.50 | 917300 |
| 2024-01-18 | 29.18 | $42.00 | 424312 |
| 2024-01-17 | 29.63 | $41.58 | 355300 |
| 2024-01-16 | 30.20 | $42.04 | 383500 |
| 2024-01-12 | 30.77 | $41.96 | 399800 |
| 2024-01-11 | 31.28 | $42.01 | 620723 |
| 2024-01-10 | 32.11 | $41.74 | 799301 |
| 2024-01-09 | 32.76 | $41.54 | 670308 |
| 2024-01-08 | 33.52 | $41.31 | 612500 |
| 2024-01-05 | 34.12 | $40.94 | 561800 |
| 2024-01-04 | 35.17 | $40.52 | 601100 |
| 2024-01-03 | 36.56 | $40.89 | 465222 |
| 2024-01-02 | 37.39 | $42.30 | 471800 |
| 2023-12-29 | 37.58 | $42.00 | 437722 |
| 2023-12-28 | 37.73 | $42.75 | 398429 |
| 2023-12-27 | 37.23 | $43.42 | 296202 |
| 2023-12-26 | 36.22 | $43.44 | 286400 |
| 2023-12-22 | 35.17 | $43.13 | 330800 |
| 2023-12-21 | 34.13 | $43.32 | 311008 |
| 2023-12-20 | 32.70 | $42.68 | 524500 |
| 2023-12-19 | 31.19 | $43.22 | 594300 |
| 2023-12-18 | 29.58 | $42.43 | 537534 |
| 2023-12-15 | 28.25 | $42.22 | 3.6M |
| 2023-12-14 | 26.85 | $42.27 | 1.2M |
| 2023-12-13 | 25.51 | $40.91 | 722300 |
| 2023-12-12 | 24.49 | $40.03 | 766200 |
| 2023-12-11 | 23.61 | $40.06 | 429100 |
| 2023-12-08 | 22.75 | $39.26 | 388720 |
| 2023-12-07 | 22.14 | $38.86 | 478000 |
| 2023-12-06 | 21.67 | $38.46 | 563237 |
| 2023-12-05 | 20.93 | $38.83 | 529300 |
| 2023-12-04 | 19.85 | $39.75 | 559334 |
| 2023-12-01 | 18.72 | $38.86 | 554100 |
| 2023-11-30 | 17.88 | $37.92 | 634300 |
| 2023-11-29 | 17.31 | $37.88 | 682411 |
| 2023-11-28 | 16.49 | $37.78 | 370900 |
| 2023-11-27 | 15.85 | $37.84 | 485000 |
| 2023-11-24 | 15.24 | $37.38 | 188800 |
| 2023-11-22 | 14.77 | $37.16 | 362800 |
| 2023-11-21 | 14.23 | $37.18 | 584641 |
| 2023-11-20 | 13.85 | $36.88 | 361000 |
| 2023-11-17 | 13.53 | $36.54 | 502900 |
| 2023-11-16 | 13.08 | $35.96 | 409700 |
| 2023-11-15 | 12.71 | $36.66 | 692900 |
| 2023-11-14 | 12.14 | $35.81 | 664024 |
| 2023-11-13 | 12.02 | $33.99 | 891725 |
| 2023-11-10 | 12.45 | $33.30 | 608349 |
| 2023-11-09 | 12.54 | $33.46 | 545500 |
| 2023-11-08 | 13.03 | $33.93 | 968100 |
| 2023-11-07 | 13.54 | $33.98 | 930326 |
| 2023-11-06 | 13.65 | $34.35 | 632200 |
| 2023-11-03 | 13.50 | $34.70 | 651300 |
| 2023-11-02 | 13.35 | $33.78 | 783705 |
| 2023-11-01 | 13.91 | $32.30 | 733134 |
| 2023-10-31 | 13.97 | $32.79 | 480501 |
| 2023-10-30 | 14.45 | $32.36 | 482215 |
| 2023-10-27 | 14.54 | $31.73 | 452100 |
| 2023-10-26 | 14.65 | $32.29 | 395600 |
| 2023-10-25 | 15.19 | $33.10 | 429200 |
| 2023-10-24 | 15.51 | $33.78 | 512000 |
| 2023-10-23 | 15.77 | $33.02 | 575616 |
| 2023-10-20 | 16.46 | $33.23 | 639933 |
| 2023-10-19 | 16.84 | $33.39 | 610838 |
| 2023-10-18 | 17.24 | $33.39 | 549800 |
| 2023-10-17 | 17.77 | $33.54 | 647600 |
| 2023-10-16 | 18.32 | $32.34 | 521329 |
| 2023-10-13 | 18.79 | $31.96 | 591000 |
| 2023-10-12 | 18.89 | $31.84 | 462567 |
| 2023-10-11 | 19.00 | $32.76 | 550812 |
| 2023-10-10 | 19.83 | $32.38 | 544540 |
| 2023-10-09 | 20.54 | $32.16 | 522600 |
| 2023-10-06 | 20.90 | $31.38 | 458959 |
| 2023-10-05 | 20.73 | $31.41 | 523610 |
| 2023-10-04 | 20.56 | $31.44 | 357730 |
| 2023-10-03 | 20.22 | $31.36 | 354638 |
| 2023-10-02 | 19.93 | $31.79 | 427600 |
| 2023-09-29 | 19.87 | $31.77 | 513100 |
| 2023-09-28 | 19.92 | $31.44 | 577933 |
| 2023-09-27 | 19.43 | $30.85 | 495400 |
| 2023-09-26 | 18.35 | $30.84 | 567443 |
| 2023-09-25 | 17.29 | $31.09 | 449007 |
| 2023-09-22 | 16.16 | $30.86 | 402400 |
| 2023-09-21 | 15.17 | $30.89 | 469456 |
| 2023-09-20 | 14.15 | $31.39 | 507100 |
| 2023-09-19 | 13.38 | $31.84 | 656700 |
| 2023-09-18 | 12.70 | $31.42 | 487414 |
| 2023-09-15 | 11.80 | $31.80 | 1.5M |
| 2023-09-14 | 11.01 | $31.96 | 523223 |
| 2023-09-13 | 10.19 | $31.59 | 954438 |
| 2023-09-12 | 9.01 | $32.05 | 939500 |
| 2023-09-11 | 8.11 | $33.49 | 527800 |
| 2023-09-08 | 8.06 | $33.80 | 644904 |
| 2023-09-07 | 7.97 | $33.93 | 607800 |
| 2023-09-06 | 8.01 | $33.87 | 828700 |
| 2023-09-05 | 8.05 | $33.85 | 926241 |
| 2023-09-01 | 8.39 | $35.09 | 492700 |
| 2023-08-31 | 8.33 | $34.50 | 569100 |
| 2023-08-30 | 8.48 | $34.70 | 501612 |
| 2023-08-29 | 8.69 | $34.65 | 426400 |
| 2023-08-28 | 9.05 | $34.05 | 573043 |
| 2023-08-25 | 9.49 | $33.61 | 665700 |
| 2023-08-24 | 9.63 | $33.53 | 838212 |
| 2023-08-23 | 10.01 | $34.16 | 542814 |
| 2023-08-22 | 10.40 | $33.99 | 908620 |
| 2023-08-21 | 10.76 | $34.30 | 732700 |
| 2023-08-18 | 10.88 | $34.72 | 693000 |
| 2023-08-17 | 11.11 | $34.06 | 552600 |
| 2023-08-16 | 11.26 | $34.60 | 959125 |
| 2023-08-15 | 11.13 | $35.24 | 693100 |
| 2023-08-14 | 11.20 | $34.88 | 802498 |
| 2023-08-11 | 11.39 | $34.98 | 640701 |
| 2023-08-10 | 11.26 | $35.01 | 593048 |
| 2023-08-09 | 11.06 | $35.17 | 563736 |
| 2023-08-08 | 10.97 | $35.42 | 664814 |
| 2023-08-07 | 10.92 | $35.34 | 949733 |
| 2023-08-04 | 10.56 | $36.18 | 831400 |
| 2023-08-03 | 9.89 | $36.20 | 1.2M |
| 2023-08-02 | 9.21 | $34.16 | 1.5M |
| 2023-08-01 | 8.95 | $33.03 | 688400 |
| 2023-07-31 | 9.02 | $33.38 | 646300 |
| 2023-07-28 | 9.21 | $33.77 | 741407 |
| 2023-07-27 | 9.15 | $33.31 | 728500 |
| 2023-07-26 | 9.33 | $33.44 | 609000 |
| 2023-07-25 | 9.20 | $33.47 | 824100 |
| 2023-07-24 | 9.38 | $33.25 | 650245 |
| 2023-07-21 | 9.73 | $32.43 | 708316 |
| 2023-07-20 | 10.05 | $32.16 | 650400 |
| 2023-07-19 | 10.26 | $32.54 | 647000 |
| 2023-07-18 | 10.65 | $32.66 | 481900 |
| 2023-07-17 | 11.06 | $32.52 | 550600 |
| 2023-07-14 | 11.49 | $32.67 | 659912 |
| 2023-07-13 | 12.02 | $33.24 | 587821 |
| 2023-07-12 | 12.23 | $33.42 | 890000 |
| 2023-07-11 | 12.37 | $32.83 | 619300 |
| 2023-07-10 | 12.97 | $32.24 | 614900 |
| 2023-07-07 | 13.44 | $31.81 | 827027 |
| 2023-07-06 | 13.87 | $32.06 | 641600 |
| 2023-07-05 | 14.11 | $32.10 | 872800 |
| 2023-07-03 | 14.78 | $32.89 | 345300 |
| 2023-06-30 | 15.33 | $32.69 | 674986 |
| 2023-06-29 | 16.08 | $32.52 | 866600 |
| 2023-06-28 | 16.87 | $32.71 | 1.3M |
| 2023-06-27 | 17.28 | $32.11 | 813210 |
| 2023-06-26 | 17.48 | $31.02 | 1.0M |
| 2023-06-23 | 17.36 | $30.87 | 2.0M |
| 2023-06-22 | 17.20 | $32.18 | 1.1M |
| 2023-06-21 | 17.70 | $33.58 | 612300 |
| 2023-06-20 | 18.39 | $33.98 | 829100 |
| 2023-06-16 | 18.80 | $34.12 | 2.2M |
| 2023-06-15 | 18.85 | $34.47 | 929100 |
| 2023-06-14 | 18.99 | $34.22 | 927800 |
| 2023-06-13 | 19.14 | $34.10 | 1.1M |
| 2023-06-12 | 19.61 | $33.43 | 1.2M |
| 2023-06-09 | 20.37 | $33.32 | 796800 |
| 2023-06-08 | 21.20 | $33.31 | 875800 |
| 2023-06-07 | 22.03 | $33.70 | 1.5M |
| 2023-06-06 | 22.96 | $32.72 | 929300 |
| 2023-06-05 | 24.06 | $31.93 | 917600 |
| 2023-06-02 | 24.71 | $32.65 | 1.0M |
| 2023-06-01 | 25.38 | $30.64 | 780913 |
| 2023-05-31 | 24.78 | $31.21 | 864227 |
| 2023-05-30 | 24.28 | $31.60 | 853930 |
| 2023-05-26 | 23.84 | $31.00 | 677047 |
| 2023-05-25 | 23.06 | $30.69 | 813940 |
| 2023-05-24 | 21.90 | $30.63 | 951344 |
| 2023-05-23 | 20.88 | $31.56 | 887021 |
| 2023-05-22 | 19.98 | $31.15 | 815500 |
| 2023-05-19 | 18.75 | $30.98 | 951844 |
| 2023-05-18 | 17.46 | $32.65 | 716534 |
| 2023-05-17 | 16.86 | $32.72 | 732000 |
| 2023-05-16 | 16.23 | $32.19 | 841334 |
| 2023-05-15 | 15.61 | $32.69 | 786549 |
| 2023-05-12 | 15.22 | $32.80 | 680739 |
| 2023-05-11 | 14.38 | $32.85 | 716464 |
| 2023-05-10 | 13.49 | $33.00 | 925113 |
| 2023-05-09 | 12.71 | $33.47 | 1.6M |
| 2023-05-08 | 11.43 | $32.76 | 1.2M |
| 2023-05-05 | 10.40 | $32.77 | 944400 |
| 2023-05-04 | 9.30 | $32.03 | 911000 |
| 2023-05-03 | 8.15 | $32.89 | 930900 |
| 2023-05-02 | 7.40 | $33.41 | 1.1M |
| 2023-05-01 | 6.81 | $34.28 | 1.1M |
| 2023-04-28 | 6.76 | $35.04 | 1.2M |
| 2023-04-27 | 6.98 | $35.20 | 1.2M |
| 2023-04-26 | 7.00 | $34.20 | 825400 |
| 2023-04-25 | 7.36 | $34.61 | 1.1M |
| 2023-04-24 | 7.52 | $35.65 | 945409 |
| 2023-04-21 | 7.44 | $35.00 | 870900 |
| 2023-04-20 | 7.69 | $35.14 | 759129 |
| 2023-04-19 | 7.95 | $35.15 | 766800 |
| 2023-04-18 | 8.08 | $35.52 | 755837 |
| 2023-04-17 | 7.93 | $35.81 | 800300 |
| 2023-04-14 | 7.78 | $36.22 | 821100 |
| 2023-04-13 | 7.61 | $35.10 | 839122 |
| 2023-04-12 | 7.95 | $34.10 | 897516 |
| 2023-04-11 | 7.94 | $34.43 | 785000 |
| 2023-04-10 | 8.09 | $34.42 | 1.1M |
| 2023-04-06 | 8.26 | $34.64 | 928228 |
| 2023-04-05 | 8.62 | $35.09 | 660100 |
| 2023-04-04 | 8.89 | $35.98 | 690659 |
| 2023-04-03 | 8.57 | $36.56 | 748314 |
| 2023-03-31 | 8.31 | $36.00 | 592810 |
| 2023-03-30 | 8.26 | $35.48 | 558000 |
| 2023-03-29 | 8.21 | $35.90 | 628800 |
| 2023-03-28 | 8.50 | $35.51 | 508207 |
| 2023-03-27 | 8.83 | $35.13 | 441300 |
| 2023-03-24 | 9.15 | $34.94 | 564839 |
| 2023-03-23 | 9.27 | $34.79 | 607200 |
| 2023-03-22 | 9.57 | $34.95 | 628200 |
| 2023-03-21 | 10.05 | $35.68 | 590100 |
| 2023-03-20 | 10.32 | $35.43 | 970900 |
| 2023-03-17 | 10.83 | $35.38 | 2.8M |
| 2023-03-16 | 11.16 | $35.09 | 1.1M |
| 2023-03-15 | 11.51 | $34.69 | 922745 |
| 2023-03-14 | 11.46 | $35.28 | 747925 |
| 2023-03-13 | 11.94 | $34.54 | 1.0M |
| 2023-03-10 | 11.90 | $34.46 | 1.0M |
| 2023-03-09 | 12.19 | $34.80 | 825000 |
| 2023-03-08 | 12.81 | $35.54 | 885861 |
| 2023-03-07 | 13.20 | $35.52 | 843908 |
| 2023-03-06 | 13.53 | $35.38 | 904100 |
| 2023-03-03 | 13.87 | $36.83 | 762352 |
| 2023-03-02 | 13.69 | $36.27 | 795663 |
| 2023-03-01 | 13.58 | $36.30 | 1.0M |
| 2023-02-28 | 13.20 | $36.30 | 1.5M |
| 2023-02-27 | 12.79 | $35.61 | 1.2M |
| 2023-02-24 | 12.54 | $35.70 | 1.4M |
| 2023-02-23 | 12.46 | $35.69 | 1.9M |
| 2023-02-22 | 12.38 | $33.56 | 1.9M |
| 2023-02-21 | 12.88 | $33.69 | 916218 |
| 2023-02-17 | 13.49 | $34.97 | 557346 |
| 2023-02-16 | 13.76 | $34.83 | 732645 |
| 2023-02-15 | 14.04 | $35.33 | 620808 |
| 2023-02-14 | 14.18 | $35.32 | 917700 |
| 2023-02-13 | 14.34 | $34.78 | 878243 |
| 2023-02-10 | 14.69 | $33.58 | 655434 |
| 2023-02-09 | 15.42 | $33.59 | 795049 |
| 2023-02-08 | 16.12 | $33.82 | 1.4M |
| 2023-02-07 | 16.86 | $36.30 | 607200 |
| 2023-02-06 | 16.71 | $35.77 | 707400 |
| 2023-02-03 | 16.19 | $37.08 | 688507 |
| 2023-02-02 | 15.07 | $37.52 | 974801 |
| 2023-02-01 | 13.80 | $36.40 | 618500 |
| 2023-01-31 | 12.85 | $35.85 | 635011 |
| 2023-01-30 | 12.18 | $34.76 | 595800 |
| 2023-01-27 | 11.63 | $35.39 | 739306 |
| 2023-01-26 | 11.06 | $34.60 | 457700 |
| 2023-01-25 | 10.67 | $34.20 | 520020 |
| 2023-01-24 | 10.61 | $34.51 | 700908 |
| 2023-01-23 | 10.21 | $34.68 | 917600 |
| 2023-01-20 | 9.97 | $33.18 | 665327 |
| 2023-01-19 | 10.47 | $32.48 | 833100 |
| 2023-01-18 | 10.91 | $32.76 | 664500 |
| 2023-01-17 | 11.14 | $33.56 | 651700 |
| 2023-01-13 | 10.94 | $33.56 | 553000 |
| 2023-01-12 | 10.90 | $33.20 | 732443 |
| 2023-01-11 | 10.71 | $33.22 | 669930 |
| 2023-01-10 | 10.68 | $31.96 | 519904 |
| 2023-01-09 | 11.13 | $31.84 | 716712 |
| 2023-01-06 | 11.60 | $31.34 | 667500 |
| 2023-01-05 | 11.80 | $30.69 | 882620 |
| 2023-01-04 | 11.81 | $31.53 | 1.4M |
| 2023-01-03 | 12.41 | $31.27 | 1.1M |
| 2022-12-30 | 13.04 | $31.96 | 471000 |
| 2022-12-29 | 13.43 | $31.78 | 689800 |
| 2022-12-28 | 14.12 | $31.50 | 426500 |
| 2022-12-27 | 14.85 | $32.81 | 356615 |
| 2022-12-23 | 15.14 | $32.50 | 445000 |
| 2022-12-22 | 15.80 | $32.32 | 598614 |
| 2022-12-21 | 16.60 | $32.22 | 460200 |
| 2022-12-20 | 17.23 | $31.38 | 682434 |
| 2022-12-19 | 18.11 | $31.78 | 909015 |
| 2022-12-16 | 18.96 | $31.71 | 3.3M |
| 2022-12-15 | 19.82 | $32.46 | 941147 |
| 2022-12-14 | 20.51 | $33.43 | 843200 |
| 2022-12-13 | 20.50 | $33.55 | 699400 |
| 2022-12-12 | 20.46 | $33.20 | 770300 |
| 2022-12-09 | 20.97 | $32.94 | 519000 |
| 2022-12-08 | 21.39 | $33.61 | 521300 |
| 2022-12-07 | 21.32 | $33.71 | 698800 |
| 2022-12-06 | 21.17 | $34.26 | 707200 |
| 2022-12-05 | 20.90 | $34.48 | 679907 |
| 2022-12-02 | 20.40 | $35.05 | 618600 |
| 2022-12-01 | 19.87 | $34.67 | 1.0M |
| 2022-11-30 | 19.42 | $34.54 | 665937 |
| 2022-11-29 | 19.11 | $33.60 | 432900 |
| 2022-11-28 | 19.02 | $33.35 | 743711 |
| 2022-11-25 | 18.93 | $33.96 | 324000 |
| 2022-11-23 | 18.42 | $34.41 | 509300 |
| 2022-11-22 | 17.72 | $34.70 | 800632 |
| 2022-11-21 | 17.04 | $33.63 | 943616 |
| 2022-11-18 | 16.64 | $33.63 | 869241 |
| 2022-11-17 | 16.02 | $33.32 | 642300 |
| 2022-11-16 | 15.78 | $33.24 | 791100 |
| 2022-11-15 | 15.13 | $34.31 | 1.0M |
| 2022-11-14 | 14.01 | $32.91 | 1.0M |
| 2022-11-11 | 13.24 | $33.00 | 949343 |
| 2022-11-10 | 12.54 | $32.20 | 634114 |
| 2022-11-09 | 12.05 | $29.86 | 741900 |
| 2022-11-08 | 12.06 | $31.33 | 1.4M |
| 2022-11-07 | 11.46 | $30.85 | 1.3M |
| 2022-11-04 | 11.08 | $30.06 | 1.1M |
| 2022-11-03 | 10.85 | $29.19 | 1.7M |
| 2022-11-02 | 11.08 | $29.57 | 1.9M |
| 2022-11-01 | 11.18 | $29.82 | 1.3M |
| 2022-10-31 | 11.68 | $29.87 | 829141 |
| 2022-10-28 | 11.86 | $29.91 | 1.2M |
| 2022-10-27 | 12.18 | $29.67 | 988400 |
| 2022-10-26 | 12.65 | $29.20 | 809600 |
| 2022-10-25 | 13.09 | $29.97 | 894900 |
| 2022-10-24 | 13.59 | $28.28 | 691100 |
| 2022-10-21 | 13.96 | $28.94 | 824000 |
| 2022-10-20 | 14.34 | $27.76 | 608000 |
| 2022-10-19 | 14.61 | $28.22 | 462100 |
| 2022-10-18 | 14.74 | $28.65 | 854900 |
| 2022-10-17 | 15.13 | $28.37 | 604300 |
| 2022-10-14 | 14.95 | $27.52 | 586500 |
| 2022-10-13 | 14.75 | $27.92 | 1.1M |
| 2022-10-12 | 14.40 | $27.44 | 1.0M |
| 2022-10-11 | 14.44 | $28.35 | 956900 |
| 2022-10-10 | 14.47 | $27.22 | 542300 |
| 2022-10-07 | 14.07 | $27.52 | 629534 |
| 2022-10-06 | 13.78 | $28.24 | 608529 |
| 2022-10-05 | 13.86 | $28.62 | 637100 |
| 2022-10-04 | 13.94 | $28.70 | 887713 |
| 2022-10-03 | 13.98 | $27.44 | 769500 |
| 2022-09-30 | 13.39 | $26.67 | 1.2M |
| 2022-09-29 | 12.76 | $28.27 | 1.1M |
| 2022-09-28 | 12.54 | $28.11 | 1.2M |
| 2022-09-27 | 12.28 | $26.69 | 682800 |
| 2022-09-26 | 11.63 | $26.75 | 765230 |
| 2022-09-23 | 11.08 | $27.75 | 799400 |
| 2022-09-22 | 10.76 | $28.23 | 983000 |
| 2022-09-21 | 10.73 | $29.02 | 759733 |
| 2022-09-20 | 11.00 | $29.01 | 1.2M |
| 2022-09-19 | 10.99 | $29.33 | 1.1M |
| 2022-09-16 | 11.03 | $29.27 | 1.5M |
| 2022-09-15 | 10.92 | $29.04 | 1.0M |
| 2022-09-14 | 10.82 | $29.00 | 1.2M |
| 2022-09-13 | 10.67 | $28.96 | 1.3M |
| 2022-09-12 | 10.54 | $31.49 | 1.0M |
| 2022-09-09 | 10.98 | $30.58 | 633337 |
| 2022-09-08 | 11.24 | $29.57 | 689100 |
| 2022-09-07 | 11.00 | $29.89 | 1.2M |
| 2022-09-06 | 10.92 | $29.71 | 1.1M |
| 2022-09-02 | 10.64 | $28.78 | 624700 |
| 2022-09-01 | 10.20 | $29.02 | 1.0M |
| 2022-08-31 | 9.50 | $29.11 | 1.3M |
| 2022-08-30 | 9.00 | $30.62 | 559200 |
| 2022-08-29 | 9.08 | $30.73 | 661000 |
| 2022-08-26 | 8.98 | $30.96 | 718232 |
| 2022-08-25 | 9.13 | $32.64 | 502000 |
| 2022-08-24 | 9.60 | $31.71 | 549502 |
| 2022-08-23 | 9.68 | $31.73 | 528600 |
| 2022-08-22 | 9.77 | $31.76 | 785402 |
| 2022-08-19 | 9.69 | $32.51 | 532742 |
| 2022-08-18 | 10.09 | $33.65 | 558800 |
| 2022-08-17 | 10.56 | $33.33 | 583224 |
| 2022-08-16 | 10.84 | $34.63 | 933900 |
| 2022-08-15 | 10.99 | $33.69 | 502333 |
| 2022-08-12 | 11.57 | $33.69 | 409701 |
| 2022-08-11 | 12.01 | $33.73 | 633915 |
| 2022-08-10 | 12.28 | $33.85 | 857400 |
| 2022-08-09 | 12.67 | $32.64 | 909810 |
| 2022-08-08 | 13.15 | $33.57 | 653011 |
| 2022-08-05 | 13.73 | $32.57 | 583140 |
| 2022-08-04 | 13.94 | $32.15 | 623000 |
| 2022-08-03 | 14.21 | $32.58 | 1.1M |
| 2022-08-02 | 14.49 | $32.07 | 618935 |
| 2022-08-01 | 14.68 | $33.11 | 1.0M |
| 2022-07-29 | 14.87 | $31.70 | 1.2M |
| 2022-07-28 | 14.57 | $32.33 | 870016 |
| 2022-07-27 | 14.30 | $32.49 | 1.8M |
| 2022-07-26 | 14.01 | $33.49 | 1.2M |
| 2022-07-25 | 14.47 | $35.20 | 891717 |
| 2022-07-22 | 15.11 | $34.87 | 660639 |
| 2022-07-21 | 15.64 | $34.98 | 701826 |
| 2022-07-20 | 16.29 | $35.03 | 1.1M |
| 2022-07-19 | 16.98 | $33.66 | 661100 |
| 2022-07-18 | 17.51 | $32.25 | 776212 |
| 2022-07-15 | 17.55 | $31.84 | 924800 |
| 2022-07-14 | 17.23 | $31.43 | 934110 |
| 2022-07-13 | 16.94 | $32.18 | 771100 |
| 2022-07-12 | 16.75 | $32.54 | 532202 |
| 2022-07-11 | 16.74 | $32.94 | 477221 |
| 2022-07-08 | 16.95 | $33.56 | 698700 |
| 2022-07-07 | 17.35 | $34.01 | 685322 |
| 2022-07-06 | 17.77 | $32.66 | 574100 |
| 2022-07-05 | 18.08 | $33.55 | 836200 |
| 2022-07-01 | 18.33 | $31.82 | 673700 |
| 2022-06-30 | 18.01 | $32.21 | 590948 |
| 2022-06-29 | 17.78 | $32.65 | 706811 |
| 2022-06-28 | 17.71 | $33.25 | 493237 |
| 2022-06-27 | 17.96 | $34.48 | 868700 |
| 2022-06-24 | 18.44 | $35.26 | 1.6M |
| 2022-06-23 | 18.82 | $33.15 | 609640 |
| 2022-06-22 | 18.30 | $32.57 | 988334 |
| 2022-06-21 | 17.75 | $33.40 | 980430 |
| 2022-06-17 | 17.29 | $32.75 | 1.5M |
| 2022-06-16 | 16.61 | $32.38 | 725700 |
| 2022-06-15 | 15.88 | $34.48 | 1.2M |
| 2022-06-14 | 15.60 | $34.98 | 837200 |
| 2022-06-13 | 15.16 | $34.29 | 729526 |
| 2022-06-10 | 14.75 | $36.00 | 622700 |
| 2022-06-09 | 14.83 | $37.74 | 780400 |
| 2022-06-08 | 15.46 | $38.23 | 767822 |
| 2022-06-07 | 16.25 | $39.97 | 689000 |
| 2022-06-06 | 16.89 | $39.86 | 1.0M |
| 2022-06-03 | 17.64 | $38.89 | 683946 |
| 2022-06-02 | 18.33 | $38.65 | 622714 |
| 2022-06-01 | 19.05 | $37.57 | 608936 |
| 2022-05-31 | 19.49 | $37.18 | 1.3M |
| 2022-05-27 | 20.04 | $38.06 | 639039 |
| 2022-05-26 | 20.61 | $36.66 | 895100 |
| 2022-05-25 | 21.14 | $36.00 | 1.4M |
| 2022-05-24 | 21.05 | $33.26 | 1.2M |
| 2022-05-23 | 19.92 | $34.27 | 969631 |
| 2022-05-20 | 19.07 | $35.01 | 1.3M |
| 2022-05-19 | 18.17 | $34.84 | 1.5M |
| 2022-05-18 | 17.49 | $36.68 | 927021 |
| 2022-05-17 | 17.20 | $38.90 | 534900 |
| 2022-05-16 | 17.49 | $38.21 | 744534 |
| 2022-05-13 | 17.43 | $38.29 | 905630 |
| 2022-05-12 | 17.63 | $37.92 | 1.1M |
| 2022-05-11 | 17.38 | $36.73 | 849300 |
| 2022-05-10 | 17.23 | $38.17 | 794427 |
| 2022-05-09 | 17.41 | $39.15 | 774934 |
| 2022-05-06 | 18.07 | $40.15 | 678534 |
| 2022-05-05 | 18.78 | $40.49 | 842237 |
| 2022-05-04 | 19.54 | $42.51 | 536300 |
| 2022-05-03 | 19.79 | $41.86 | 670508 |
| 2022-05-02 | 19.91 | $42.61 | 955728 |
| 2022-04-29 | 20.04 | $41.06 | 974300 |
| 2022-04-28 | 20.25 | $42.69 | 841921 |
| 2022-04-27 | 20.00 | $42.88 | 1.2M |
| 2022-04-26 | 19.59 | $42.31 | 1.2M |
| 2022-04-25 | 19.91 | $42.95 | 1.0M |
| 2022-04-22 | 20.24 | $42.04 | 885000 |
| 2022-04-21 | 20.74 | $42.99 | 826200 |
| 2022-04-20 | 20.92 | $42.06 | 681200 |
| 2022-04-19 | 21.12 | $42.79 | 681829 |
| 2022-04-18 | 21.52 | $41.27 | 517303 |
| 2022-04-14 | 22.62 | $40.83 | 662500 |
| 2022-04-13 | 23.57 | $41.05 | 997003 |
| 2022-04-12 | 24.76 | $39.59 | 712937 |
| 2022-04-11 | 25.44 | $38.29 | 540400 |
| 2022-04-08 | 25.91 | $38.40 | 794417 |
| 2022-04-07 | 26.16 | $37.55 | 441548 |
| 2022-04-06 | 25.81 | $37.25 | 510200 |
| 2022-04-05 | 25.38 | $38.02 | 723900 |
| 2022-04-04 | 25.08 | $38.62 | 457914 |
| 2022-04-01 | 24.77 | $37.84 | 778942 |
| 2022-03-31 | 24.50 | $38.64 | 499236 |
| 2022-03-30 | 24.55 | $39.67 | 462111 |
| 2022-03-29 | 24.95 | $41.13 | 815600 |
| 2022-03-28 | 25.52 | $39.39 | 615100 |
| 2022-03-25 | 25.42 | $39.96 | 423100 |
| 2022-03-24 | 25.54 | $39.25 | 280300 |
| 2022-03-23 | 25.49 | $39.32 | 377600 |
| 2022-03-22 | 25.52 | $40.32 | 430120 |
| 2022-03-21 | 25.88 | $40.21 | 360900 |
| 2022-03-18 | 26.12 | $41.22 | 890800 |
| 2022-03-17 | 26.51 | $40.76 | 290419 |
| 2022-03-16 | 26.67 | $40.36 | 676700 |
| 2022-03-15 | 26.84 | $38.79 | 822300 |
| 2022-03-14 | 26.00 | $37.70 | 524327 |
| 2022-03-11 | 25.11 | $38.30 | 533400 |
| 2022-03-10 | 24.38 | $39.84 | 733800 |
| 2022-03-09 | 23.19 | $39.56 | 776900 |
| 2022-03-08 | 22.10 | $38.98 | 598900 |
| 2022-03-07 | 20.61 | $38.25 | 862445 |
| 2022-03-04 | 19.04 | $40.26 | 896800 |
| 2022-03-03 | 17.78 | $41.49 | 545428 |
| 2022-03-02 | 16.88 | $42.73 | 695108 |
| 2022-03-01 | 15.94 | $41.03 | 726633 |
| 2022-02-28 | 14.87 | $42.66 | 976931 |
| 2022-02-25 | 14.32 | $42.88 | 1.0M |
| 2022-02-24 | 13.70 | $42.36 | 1.3M |
| 2022-02-23 | 12.79 | $40.81 | 1.0M |
| 2022-02-22 | 12.44 | $41.10 | 865900 |
| 2022-02-18 | 12.15 | $42.07 | 561506 |
| 2022-02-17 | 12.15 | $41.47 | 333900 |
| 2022-02-16 | 12.15 | $42.85 | 397800 |
| 2022-02-15 | 12.60 | $42.66 | 781100 |
| 2022-02-14 | 13.06 | $41.85 | 429139 |
| 2022-02-11 | 13.44 | $42.01 | 375333 |
| 2022-02-10 | 13.83 | $42.72 | 434717 |
| 2022-02-09 | 14.26 | $42.68 | 428636 |
| 2022-02-08 | 14.96 | $42.33 | 667924 |
| 2022-02-07 | 15.44 | $40.81 | 287842 |
| 2022-02-04 | 15.57 | $40.91 | 380119 |
| 2022-02-03 | 15.54 | $40.56 | 451213 |
| 2022-02-02 | 15.59 | $41.28 | 361900 |
| 2022-02-01 | 15.74 | $41.30 | 593900 |
| 2022-01-31 | 15.60 | $41.14 | 438600 |
| 2022-01-28 | 15.33 | $40.90 | 555900 |
| 2022-01-27 | 14.77 | $40.05 | 355700 |
| 2022-01-26 | 14.47 | $39.73 | 799700 |
| 2022-01-25 | 14.15 | $41.20 | 569930 |
| 2022-01-24 | 14.09 | $42.15 | 1.1M |
| 2022-01-21 | 14.03 | $39.73 | 722241 |
| 2022-01-20 | 13.51 | $39.59 | 726909 |
| 2022-01-19 | 13.13 | $41.70 | 785400 |
| 2022-01-18 | 13.43 | $42.02 | 797705 |
| 2022-01-14 | 13.41 | $41.94 | 663400 |
| 2022-01-13 | 13.37 | $42.80 | 414200 |
| 2022-01-12 | 13.88 | $42.32 | 534700 |
| 2022-01-11 | 14.42 | $43.24 | 664900 |
| 2022-01-10 | 14.88 | $42.44 | 695312 |
| 2022-01-07 | 15.37 | $43.93 | 468143 |
| 2022-01-06 | 15.70 | $45.96 | 349512 |
| 2022-01-05 | 15.41 | $45.51 | 545431 |
| 2022-01-04 | 14.98 | $46.78 | 444200 |
| 2022-01-03 | 15.40 | $46.62 | 552218 |
| 2021-12-31 | 15.85 | $46.47 | 404100 |
| 2021-12-30 | 16.63 | $45.96 | 342500 |
| 2021-12-29 | 17.32 | $45.68 | 347520 |
| 2021-12-28 | 17.96 | $45.00 | 303741 |
| 2021-12-27 | 18.29 | $44.94 | 411800 |
| 2021-12-23 | 18.49 | $44.44 | 405911 |
| 2021-12-22 | 18.64 | $44.74 | 487045 |
| 2021-12-21 | 18.79 | $44.41 | 666923 |
| 2021-12-20 | 18.71 | $42.98 | 774700 |
| 2021-12-17 | 18.51 | $44.60 | 1.9M |
| 2021-12-16 | 18.87 | $45.01 | 499700 |
| 2021-12-15 | 19.38 | $47.05 | 741051 |
| 2021-12-14 | 20.30 | $46.99 | 702800 |
| 2021-12-13 | 21.27 | $47.45 | 618209 |
| 2021-12-10 | 22.12 | $48.49 | 554718 |
| 2021-12-09 | 22.63 | $47.98 | 294112 |
| 2021-12-08 | 22.93 | $48.56 | 355100 |
| 2021-12-07 | 23.35 | $48.51 | 420800 |
| 2021-12-06 | 23.72 | $47.76 | 704202 |
| 2021-12-03 | 24.11 | $46.03 | 594423 |
| 2021-12-02 | 25.37 | $46.94 | 436817 |
| 2021-12-01 | 26.62 | $46.08 | 639141 |
| 2021-11-30 | 27.86 | $47.45 | 899800 |
| 2021-11-29 | 29.15 | $47.78 | 550800 |
| 2021-11-26 | 30.50 | $47.44 | 386807 |
| 2021-11-24 | 31.94 | $48.88 | 369800 |
| 2021-11-23 | 33.14 | $49.22 | 569244 |
| 2021-11-22 | 33.89 | $49.62 | 783600 |
| 2021-11-19 | 34.68 | $49.33 | 911344 |
| 2021-11-18 | 35.24 | $50.67 | 411800 |
| 2021-11-17 | 34.64 | $50.53 | 440100 |
| 2021-11-16 | 34.00 | $51.28 | 521000 |
| 2021-11-15 | 33.40 | $49.86 | 366444 |
| 2021-11-12 | 33.00 | $49.81 | 411300 |
| 2021-11-11 | 32.58 | $49.27 | 331932 |
| 2021-11-10 | 32.18 | $49.83 | 454737 |
| 2021-11-09 | 31.58 | $50.52 | 1.0M |
| 2021-11-08 | 30.79 | $49.91 | 742716 |
| 2021-11-05 | 30.03 | $49.77 | 1.3M |
| 2021-11-04 | 29.05 | $49.81 | 1.2M |
| 2021-11-03 | 28.29 | $48.65 | 2.0M |
| 2021-11-02 | 27.60 | $44.83 | 1.0M |
| 2021-11-01 | 27.65 | $46.09 | 874241 |
| 2021-10-29 | 27.31 | $45.10 | 863141 |
| 2021-10-28 | 27.34 | $45.21 | 548242 |
| 2021-10-27 | 27.36 | $44.60 | 396306 |
| 2021-10-26 | 27.39 | $45.63 | 649432 |
| 2021-10-25 | 26.92 | $45.60 | 542164 |
| 2021-10-22 | 26.62 | $44.48 | 773048 |
| 2021-10-21 | 26.50 | $43.90 | 674724 |
| 2021-10-20 | 26.65 | $42.53 | 354100 |
| 2021-10-19 | 26.95 | $43.03 | 746589 |
| 2021-10-18 | 27.07 | $43.04 | 369803 |
| 2021-10-15 | 27.39 | $42.82 | 335347 |
| 2021-10-14 | 27.48 | $42.72 | 833700 |
| 2021-10-13 | 27.61 | $42.31 | 434149 |
| 2021-10-12 | 27.99 | $41.79 | 382642 |
| 2021-10-11 | 28.51 | $41.22 | 473800 |
| 2021-10-08 | 28.96 | $41.60 | 318800 |
| 2021-10-07 | 29.35 | $41.77 | 503928 |
| 2021-10-06 | 29.89 | $40.75 | 571300 |
| 2021-10-05 | 30.77 | $41.19 | 439846 |
| 2021-10-04 | 31.39 | $40.89 | 665231 |
| 2021-10-01 | 32.26 | $40.62 | 700200 |
| 2021-09-30 | 33.18 | $40.16 | 934610 |
| 2021-09-29 | 33.97 | $42.31 | 236911 |
| 2021-09-28 | 34.18 | $42.09 | 419060 |
| 2021-09-27 | 34.37 | $42.29 | 441000 |
| 2021-09-24 | 34.33 | $42.09 | 442743 |
| 2021-09-23 | 34.44 | $42.50 | 519500 |
| 2021-09-22 | 34.24 | $41.66 | 719500 |
| 2021-09-21 | 34.25 | $40.55 | 1.5M |
| 2021-09-20 | 34.38 | $39.15 | 598400 |
| 2021-09-17 | 34.96 | $39.68 | 2.2M |
| 2021-09-16 | 35.42 | $38.63 | 466400 |
| 2021-09-15 | 36.05 | $38.80 | 793800 |
| 2021-09-14 | 36.73 | $39.08 | 835905 |
| 2021-09-13 | 37.45 | $39.03 | 858642 |
| 2021-09-10 | 37.91 | $39.55 | 580600 |
| 2021-09-09 | 38.15 | $39.66 | 465600 |
| 2021-09-08 | 38.41 | $39.29 | 1.4M |
| 2021-09-07 | 38.76 | $39.57 | 692731 |
| 2021-09-03 | 38.95 | $39.71 | 573900 |
| 2021-09-02 | 38.99 | $40.44 | 3.3M |
| 2021-09-01 | 39.03 | $39.94 | 1.1M |
| 2021-08-31 | 39.07 | $40.47 | 755800 |
| 2021-08-30 | 38.90 | $40.89 | 317445 |
| 2021-08-27 | 38.58 | $41.38 | 559716 |
| 2021-08-26 | 38.25 | $40.25 | 599923 |
| 2021-08-25 | 37.91 | $41.56 | 448213 |
| 2021-08-24 | 37.20 | $41.48 | 433325 |
| 2021-08-23 | 36.45 | $40.89 | 379200 |
| 2021-08-20 | 35.72 | $40.43 | 482800 |
| 2021-08-19 | 35.00 | $39.65 | 599646 |
| 2021-08-18 | 34.29 | $39.74 | 596900 |
| 2021-08-17 | 33.36 | $40.00 | 659700 |
| 2021-08-16 | 32.38 | $41.41 | 569400 |
| 2021-08-13 | 31.02 | $41.90 | 864900 |
| 2021-08-12 | 29.48 | $42.29 | 822812 |
| 2021-08-11 | 27.64 | $43.13 | 549700 |
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