Is StepStone Group Inc. (STEP) a Buy, Sell, or Hold?
Enter your email address below for free access to our StepStone Group Inc. (STEP) research center and poll results.
NASDAQ : STEP
StepStone Group Inc. — Technical Indicators
$46.41 USD
-$3.92 (-7.79%)
- Volume
- 5.24M
- Average Volume
- 1.72M
- Market Capitalization
- $5.99B
- P/E Ratio
- -6.01
- Dividend Yield
- 3.60%
- Price Target
- $61.50
- Year High
- $77.80
- Year Low
- $38.85
- Day High
- —
- Day Low
- —
- Payout Ratio
- -$0.11
- Current Ratio
- $0.00
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
3
Indicators
Neutral
0
Indicators
5 Bullish / 3 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
44.45
2026-08-07
Close Price
$46.41
Vol: 5.2M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
21.85
Average
42.20
Maximum
72.59
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 44.45 | $46.41 | 5.2M |
| 2026-08-06 | 44.27 | $50.33 | 1.7M |
| 2026-08-05 | 43.94 | $49.82 | 1.6M |
| 2026-08-04 | 43.58 | $48.62 | 2.1M |
| 2026-08-03 | 43.29 | $46.59 | 1.9M |
| 2026-07-31 | 43.16 | $43.86 | 1.1M |
| 2026-07-30 | 43.02 | $43.63 | 645514 |
| 2026-07-29 | 42.87 | $43.00 | 1.0M |
| 2026-07-28 | 42.79 | $44.63 | 764257 |
| 2026-07-27 | 42.57 | $44.65 | 1.2M |
| 2026-07-24 | 42.32 | $42.61 | 1.2M |
| 2026-07-23 | 42.23 | $40.59 | 1.0M |
| 2026-07-22 | 42.26 | $41.11 | 1.2M |
| 2026-07-21 | 42.35 | $42.97 | 1.3M |
| 2026-07-20 | 42.48 | $42.25 | 1.7M |
| 2026-07-17 | 42.62 | $43.55 | 1.1M |
| 2026-07-16 | 42.74 | $43.31 | 1.3M |
| 2026-07-15 | 42.99 | $44.78 | 1.4M |
| 2026-07-14 | 43.10 | $43.42 | 743900 |
| 2026-07-13 | 43.15 | $42.81 | 898472 |
| 2026-07-10 | 43.14 | $42.96 | 706641 |
| 2026-07-09 | 43.11 | $43.68 | 819627 |
| 2026-07-08 | 43.08 | $42.51 | 928800 |
| 2026-07-07 | 43.11 | $42.88 | 1.3M |
| 2026-07-06 | 43.21 | $43.95 | 2.5M |
| 2026-07-02 | 43.34 | $41.13 | 4.5M |
| 2026-07-01 | 43.46 | $40.66 | 978000 |
| 2026-06-30 | 43.73 | $41.36 | 1.6M |
| 2026-06-29 | 44.08 | $40.27 | 2.5M |
| 2026-06-26 | 44.53 | $39.54 | 4.8M |
| 2026-06-25 | 45.06 | $40.91 | 1.1M |
| 2026-06-24 | 45.63 | $41.18 | 1.3M |
| 2026-06-23 | 46.20 | $42.93 | 1.0M |
| 2026-06-22 | 46.74 | $45.46 | 920554 |
| 2026-06-18 | 47.21 | $45.20 | 3.2M |
| 2026-06-17 | 47.55 | $45.87 | 939100 |
| 2026-06-16 | 47.88 | $48.31 | 1.6M |
| 2026-06-15 | 48.15 | $47.05 | 2.0M |
| 2026-06-12 | 48.47 | $44.39 | 1.1M |
| 2026-06-11 | 49.01 | $42.52 | 1.2M |
| 2026-06-10 | 49.61 | $42.35 | 856000 |
| 2026-06-09 | 50.30 | $43.04 | 1.1M |
| 2026-06-08 | 50.94 | $43.26 | 1.1M |
| 2026-06-05 | 51.56 | $44.91 | 969200 |
| 2026-06-04 | 52.03 | $46.38 | 1.7M |
| 2026-06-03 | 52.39 | $43.63 | 2.7M |
| 2026-06-02 | 52.96 | $46.07 | 1.8M |
| 2026-06-01 | 53.35 | $48.35 | 1.8M |
| 2026-05-29 | 53.57 | $49.31 | 1.3M |
| 2026-05-28 | 53.75 | $50.09 | 2.3M |
| 2026-05-27 | 53.80 | $52.30 | 1.0M |
| 2026-05-26 | 53.78 | $52.64 | 1.5M |
| 2026-05-22 | 53.64 | $53.74 | 1.3M |
| 2026-05-21 | 53.54 | $54.74 | 2.1M |
| 2026-05-20 | 53.55 | $52.00 | 1.3M |
| 2026-05-19 | 53.77 | $52.52 | 626400 |
| 2026-05-18 | 53.91 | $53.64 | 555421 |
| 2026-05-15 | 53.99 | $53.54 | 500000 |
| 2026-05-14 | 54.06 | $55.10 | 431800 |
| 2026-05-13 | 54.02 | $54.60 | 676300 |
| 2026-05-12 | 54.02 | $56.20 | 672500 |
| 2026-05-11 | 53.84 | $55.74 | 806136 |
| 2026-05-08 | 53.53 | $55.74 | 786144 |
| 2026-05-07 | 53.03 | $54.18 | 805600 |
| 2026-05-06 | 52.65 | $53.63 | 714041 |
| 2026-05-05 | 52.39 | $55.03 | 570600 |
| 2026-05-04 | 52.00 | $54.00 | 704700 |
| 2026-05-01 | 51.64 | $52.75 | 782900 |
| 2026-04-30 | 51.36 | $52.90 | 571600 |
| 2026-04-29 | 51.06 | $51.09 | 676948 |
| 2026-04-28 | 50.90 | $51.73 | 1.0M |
| 2026-04-27 | 50.63 | $49.92 | 1.8M |
| 2026-04-24 | 50.41 | $51.82 | 1.4M |
| 2026-04-23 | 50.16 | $54.92 | 722538 |
| 2026-04-22 | 49.81 | $56.31 | 683000 |
| 2026-04-21 | 49.36 | $55.35 | 733647 |
| 2026-04-20 | 48.97 | $55.16 | 722314 |
| 2026-04-17 | 48.55 | $54.97 | 1.1M |
| 2026-04-16 | 48.16 | $54.35 | 817700 |
| 2026-04-15 | 47.78 | $54.58 | 1.2M |
| 2026-04-14 | 47.38 | $52.63 | 1.0M |
| 2026-04-13 | 46.99 | $49.45 | 965627 |
| 2026-04-10 | 46.78 | $45.91 | 825500 |
| 2026-04-09 | 46.65 | $46.42 | 1.8M |
| 2026-04-08 | 46.60 | $48.54 | 806633 |
| 2026-04-07 | 46.49 | $47.18 | 838767 |
| 2026-04-06 | 46.39 | $46.90 | 544800 |
| 2026-04-02 | 46.33 | $47.05 | 820000 |
| 2026-04-01 | 46.36 | $46.99 | 968600 |
| 2026-03-31 | 46.36 | $47.72 | 1.3M |
| 2026-03-30 | 46.21 | $46.51 | 1.1M |
| 2026-03-27 | 46.10 | $45.49 | 1.9M |
| 2026-03-26 | 45.99 | $46.85 | 876213 |
| 2026-03-25 | 45.99 | $47.79 | 663800 |
| 2026-03-24 | 45.93 | $47.34 | 792700 |
| 2026-03-23 | 45.85 | $47.64 | 819102 |
| 2026-03-20 | 45.67 | $46.73 | 1.6M |
| 2026-03-19 | 45.83 | $47.14 | 835711 |
| 2026-03-18 | 46.17 | $46.75 | 1.1M |
| 2026-03-17 | 46.67 | $46.59 | 865400 |
| 2026-03-16 | 47.12 | $44.90 | 757330 |
| 2026-03-13 | 47.71 | $45.09 | 910400 |
| 2026-03-12 | 48.29 | $43.33 | 1.4M |
| 2026-03-11 | 49.08 | $45.46 | 2.0M |
| 2026-03-10 | 49.92 | $46.37 | 1.3M |
| 2026-03-09 | 50.73 | $45.25 | 1.5M |
| 2026-03-06 | 51.59 | $45.66 | 915709 |
| 2026-03-05 | 52.26 | $47.62 | 1.2M |
| 2026-03-04 | 53.08 | $46.96 | 1.8M |
| 2026-03-03 | 53.88 | $44.75 | 1.8M |
| 2026-03-02 | 55.14 | $44.35 | 2.5M |
| 2026-02-27 | 56.45 | $43.14 | 3.1M |
| 2026-02-26 | 57.86 | $46.98 | 2.1M |
| 2026-02-25 | 59.17 | $46.55 | 1.7M |
| 2026-02-24 | 60.51 | $45.75 | 3.3M |
| 2026-02-23 | 61.88 | $43.94 | 4.7M |
| 2026-02-20 | 63.33 | $50.07 | 2.5M |
| 2026-02-19 | 64.60 | $53.80 | 2.1M |
| 2026-02-18 | 65.66 | $56.86 | 769524 |
| 2026-02-17 | 66.52 | $55.54 | 1.1M |
| 2026-02-13 | 67.56 | $56.76 | 968214 |
| 2026-02-12 | 68.51 | $56.57 | 3.4M |
| 2026-02-11 | 69.36 | $59.30 | 1.0M |
| 2026-02-10 | 70.02 | $62.13 | 1.1M |
| 2026-02-09 | 70.57 | $62.55 | 1.3M |
| 2026-02-06 | 71.05 | $62.43 | 2.0M |
| 2026-02-05 | 71.48 | $59.17 | 1.5M |
| 2026-02-04 | 71.97 | $63.97 | 1.7M |
| 2026-02-03 | 72.31 | $63.03 | 2.1M |
| 2026-02-02 | 72.59 | $69.81 | 614500 |
| 2026-01-30 | 72.43 | $70.69 | 616600 |
| 2026-01-29 | 72.11 | $71.34 | 535804 |
| 2026-01-28 | 71.77 | $73.19 | 474113 |
| 2026-01-27 | 71.38 | $73.26 | 463253 |
| 2026-01-26 | 71.03 | $73.15 | 558932 |
| 2026-01-23 | 70.67 | $73.07 | 576082 |
| 2026-01-22 | 70.34 | $75.39 | 418600 |
| 2026-01-21 | 69.87 | $75.06 | 720700 |
| 2026-01-20 | 69.30 | $74.01 | 511501 |
| 2026-01-16 | 68.75 | $76.27 | 746710 |
| 2026-01-15 | 68.07 | $75.80 | 744314 |
| 2026-01-14 | 67.45 | $73.50 | 707600 |
| 2026-01-13 | 66.95 | $72.49 | 949126 |
| 2026-01-12 | 66.55 | $73.27 | 805200 |
| 2026-01-09 | 66.17 | $72.12 | 1.1M |
| 2026-01-08 | 65.86 | $71.06 | 843506 |
| 2026-01-07 | 65.54 | $68.99 | 450500 |
| 2026-01-06 | 65.20 | $70.60 | 902725 |
| 2026-01-05 | 64.82 | $68.81 | 788900 |
| 2026-01-02 | 64.50 | $66.61 | 589342 |
| 2025-12-31 | 64.29 | $64.17 | 358400 |
| 2025-12-30 | 64.15 | $64.59 | 345200 |
| 2025-12-29 | 64.01 | $65.37 | 498600 |
| 2025-12-26 | 63.90 | $66.24 | 369300 |
| 2025-12-24 | 63.72 | $65.95 | 311202 |
| 2025-12-23 | 63.55 | $66.48 | 552217 |
| 2025-12-22 | 63.30 | $66.10 | 465400 |
| 2025-12-19 | 63.02 | $63.58 | 1.7M |
| 2025-12-18 | 62.81 | $63.04 | 718300 |
| 2025-12-17 | 62.71 | $62.56 | 705131 |
| 2025-12-16 | 62.59 | $63.52 | 659400 |
| 2025-12-15 | 62.45 | $63.44 | 706000 |
| 2025-12-12 | 62.43 | $64.40 | 630027 |
| 2025-12-11 | 62.32 | $65.67 | 632326 |
| 2025-12-10 | 62.18 | $66.00 | 1.1M |
| 2025-12-09 | 61.93 | $64.60 | 1.1M |
| 2025-12-08 | 61.80 | $62.35 | 606823 |
| 2025-12-05 | 61.74 | $62.85 | 592800 |
| 2025-12-04 | 61.71 | $62.41 | 656017 |
| 2025-12-03 | 61.73 | $62.53 | 1.2M |
| 2025-12-02 | 61.69 | $61.31 | 507142 |
| 2025-12-01 | 61.65 | $61.74 | 687800 |
| 2025-11-28 | 61.61 | $63.16 | 295400 |
| 2025-11-26 | 61.55 | $62.62 | 820110 |
| 2025-11-25 | 61.55 | $62.58 | 590800 |
| 2025-11-24 | 61.64 | $61.47 | 434001 |
| 2025-11-21 | 61.80 | $60.53 | 700700 |
| 2025-11-20 | 61.93 | $59.37 | 480600 |
| 2025-11-19 | 62.10 | $61.07 | 381500 |
| 2025-11-18 | 62.20 | $60.14 | 484300 |
| 2025-11-17 | 62.37 | $60.68 | 601600 |
| 2025-11-14 | 62.38 | $63.09 | 835945 |
| 2025-11-13 | 62.30 | $62.23 | 1.1M |
| 2025-11-12 | 62.28 | $62.80 | 911700 |
| 2025-11-11 | 62.41 | $61.03 | 522439 |
| 2025-11-10 | 62.70 | $62.13 | 649937 |
| 2025-11-07 | 62.87 | $61.14 | 1.4M |
| 2025-11-06 | 62.95 | $62.24 | 794508 |
| 2025-11-05 | 63.05 | $62.67 | 453806 |
| 2025-11-04 | 63.06 | $61.83 | 815300 |
| 2025-11-03 | 63.21 | $60.51 | 542426 |
| 2025-10-31 | 63.57 | $60.88 | 536709 |
| 2025-10-30 | 63.88 | $62.00 | 511201 |
| 2025-10-29 | 64.01 | $62.51 | 415715 |
| 2025-10-28 | 64.09 | $64.55 | 390608 |
| 2025-10-27 | 64.12 | $64.55 | 419007 |
| 2025-10-24 | 64.23 | $63.27 | 302043 |
| 2025-10-23 | 64.34 | $62.65 | 359726 |
| 2025-10-22 | 64.43 | $63.07 | 475000 |
| 2025-10-21 | 64.54 | $63.49 | 677800 |
| 2025-10-20 | 64.73 | $60.93 | 910838 |
| 2025-10-17 | 65.03 | $61.58 | 506900 |
| 2025-10-16 | 65.19 | $61.80 | 661224 |
| 2025-10-15 | 65.37 | $65.32 | 542900 |
| 2025-10-14 | 65.11 | $66.89 | 548310 |
| 2025-10-13 | 64.82 | $65.42 | 529710 |
| 2025-10-10 | 64.59 | $62.91 | 703300 |
| 2025-10-09 | 64.55 | $64.16 | 536549 |
| 2025-10-08 | 64.51 | $62.97 | 623100 |
| 2025-10-07 | 64.43 | $64.64 | 581532 |
| 2025-10-06 | 64.24 | $67.83 | 427000 |
| 2025-10-03 | 63.94 | $66.96 | 631900 |
| 2025-10-02 | 63.64 | $64.67 | 380942 |
| 2025-10-01 | 63.49 | $64.05 | 836224 |
| 2025-09-30 | 63.29 | $65.31 | 839049 |
| 2025-09-29 | 63.07 | $66.60 | 657800 |
| 2025-09-26 | 62.85 | $65.46 | 537600 |
| 2025-09-25 | 62.72 | $64.59 | 350816 |
| 2025-09-24 | 62.62 | $65.23 | 1.1M |
| 2025-09-23 | 62.49 | $67.35 | 870800 |
| 2025-09-22 | 62.20 | $66.90 | 1.1M |
| 2025-09-19 | 61.94 | $64.82 | 2.9M |
| 2025-09-18 | 61.63 | $65.39 | 1.2M |
| 2025-09-17 | 61.29 | $60.13 | 1.1M |
| 2025-09-16 | 61.20 | $61.10 | 410900 |
| 2025-09-15 | 61.13 | $60.80 | 366000 |
| 2025-09-12 | 61.16 | $61.94 | 494923 |
| 2025-09-11 | 61.17 | $63.47 | 459226 |
| 2025-09-10 | 61.12 | $61.26 | 411400 |
| 2025-09-09 | 61.12 | $60.95 | 316732 |
| 2025-09-08 | 61.00 | $61.81 | 451200 |
| 2025-09-05 | 60.83 | $60.90 | 436007 |
| 2025-09-04 | 60.66 | $61.65 | 419400 |
| 2025-09-03 | 60.50 | $60.04 | 400406 |
| 2025-09-02 | 60.41 | $61.08 | 360841 |
| 2025-08-29 | 60.26 | $62.06 | 449911 |
| 2025-08-28 | 60.00 | $62.87 | 787600 |
| 2025-08-27 | 59.83 | $62.64 | 409614 |
| 2025-08-26 | 59.73 | $62.66 | 667000 |
| 2025-08-25 | 59.63 | $61.46 | 433400 |
| 2025-08-22 | 59.58 | $61.71 | 488500 |
| 2025-08-21 | 59.59 | $58.71 | 389800 |
| 2025-08-20 | 59.71 | $58.57 | 971500 |
| 2025-08-19 | 59.85 | $58.35 | 911114 |
| 2025-08-18 | 59.98 | $59.58 | 601136 |
| 2025-08-15 | 60.06 | $61.46 | 771000 |
| 2025-08-14 | 60.13 | $62.23 | 883700 |
| 2025-08-13 | 60.18 | $62.38 | 961440 |
| 2025-08-12 | 60.04 | $61.29 | 536949 |
| 2025-08-11 | 59.92 | $58.53 | 854029 |
| 2025-08-08 | 59.99 | $58.47 | 930100 |
| 2025-08-07 | 60.06 | $57.45 | 719600 |
| 2025-08-06 | 60.20 | $58.36 | 515500 |
| 2025-08-05 | 60.26 | $58.43 | 523700 |
| 2025-08-04 | 60.24 | $58.08 | 458703 |
| 2025-08-01 | 60.19 | $56.80 | 642516 |
| 2025-07-31 | 60.20 | $59.36 | 468200 |
| 2025-07-30 | 60.07 | $60.69 | 750300 |
| 2025-07-29 | 59.81 | $60.66 | 338200 |
| 2025-07-28 | 59.55 | $60.52 | 753000 |
| 2025-07-25 | 59.33 | $61.88 | 302200 |
| 2025-07-24 | 59.04 | $61.11 | 299100 |
| 2025-07-23 | 58.73 | $61.35 | 506622 |
| 2025-07-22 | 58.43 | $60.95 | 490000 |
| 2025-07-21 | 58.04 | $61.26 | 399900 |
| 2025-07-18 | 57.63 | $62.81 | 601429 |
| 2025-07-17 | 57.17 | $63.24 | 1.4M |
| 2025-07-16 | 56.64 | $59.64 | 589113 |
| 2025-07-15 | 56.34 | $58.85 | 560400 |
| 2025-07-14 | 56.09 | $59.97 | 338900 |
| 2025-07-11 | 55.91 | $59.77 | 400700 |
| 2025-07-10 | 55.78 | $60.20 | 524800 |
| 2025-07-09 | 55.65 | $59.54 | 570845 |
| 2025-07-08 | 55.57 | $58.18 | 557324 |
| 2025-07-07 | 55.57 | $57.08 | 801100 |
| 2025-07-03 | 55.55 | $57.01 | 299900 |
| 2025-07-02 | 55.53 | $56.61 | 448900 |
| 2025-07-01 | 55.55 | $55.47 | 390100 |
| 2025-06-30 | 55.68 | $55.50 | 683164 |
| 2025-06-27 | 55.80 | $56.16 | 919545 |
| 2025-06-26 | 55.95 | $56.04 | 518900 |
| 2025-06-25 | 56.16 | $54.88 | 413301 |
| 2025-06-24 | 56.38 | $55.34 | 380300 |
| 2025-06-23 | 56.55 | $53.20 | 374872 |
| 2025-06-20 | 56.72 | $53.04 | 629400 |
| 2025-06-18 | 56.88 | $53.58 | 477629 |
| 2025-06-17 | 57.13 | $52.67 | 702120 |
| 2025-06-16 | 57.46 | $53.73 | 667348 |
| 2025-06-13 | 57.76 | $53.86 | 608000 |
| 2025-06-12 | 58.00 | $56.38 | 541228 |
| 2025-06-11 | 58.16 | $57.21 | 593000 |
| 2025-06-10 | 58.26 | $57.44 | 584300 |
| 2025-06-09 | 58.31 | $58.04 | 566628 |
| 2025-06-06 | 58.15 | $58.06 | 752500 |
| 2025-06-05 | 58.01 | $56.79 | 474700 |
| 2025-06-04 | 57.85 | $56.56 | 715303 |
| 2025-06-03 | 57.67 | $57.12 | 820617 |
| 2025-06-02 | 57.50 | $58.05 | 566608 |
| 2025-05-30 | 57.32 | $57.85 | 776858 |
| 2025-05-29 | 57.01 | $59.12 | 823005 |
| 2025-05-28 | 56.55 | $60.26 | 2.0M |
| 2025-05-27 | 56.05 | $59.30 | 1.1M |
| 2025-05-23 | 55.60 | $58.72 | 1.7M |
| 2025-05-22 | 55.19 | $56.71 | 735900 |
| 2025-05-21 | 54.87 | $56.24 | 545617 |
| 2025-05-20 | 54.47 | $58.43 | 426215 |
| 2025-05-19 | 53.86 | $59.42 | 314600 |
| 2025-05-16 | 53.14 | $59.55 | 483544 |
| 2025-05-15 | 52.52 | $58.75 | 418600 |
| 2025-05-14 | 51.92 | $59.56 | 527220 |
| 2025-05-13 | 51.33 | $59.25 | 359530 |
| 2025-05-12 | 50.73 | $58.44 | 718704 |
| 2025-05-09 | 50.12 | $54.78 | 382400 |
| 2025-05-08 | 49.67 | $55.34 | 332700 |
| 2025-05-07 | 49.34 | $53.57 | 286611 |
| 2025-05-06 | 48.78 | $52.99 | 320643 |
| 2025-05-05 | 48.31 | $53.60 | 476301 |
| 2025-05-02 | 47.83 | $54.60 | 814600 |
| 2025-05-01 | 47.48 | $51.54 | 558923 |
| 2025-04-30 | 47.69 | $50.01 | 562324 |
| 2025-04-29 | 47.88 | $50.22 | 408200 |
| 2025-04-28 | 47.98 | $50.23 | 544100 |
| 2025-04-25 | 48.06 | $50.53 | 575254 |
| 2025-04-24 | 48.23 | $50.28 | 677400 |
| 2025-04-23 | 48.48 | $48.27 | 550800 |
| 2025-04-22 | 48.93 | $46.35 | 530247 |
| 2025-04-21 | 49.44 | $45.02 | 592500 |
| 2025-04-17 | 49.88 | $47.06 | 366056 |
| 2025-04-16 | 50.29 | $46.77 | 577495 |
| 2025-04-15 | 50.74 | $47.81 | 335500 |
| 2025-04-14 | 51.08 | $47.18 | 610812 |
| 2025-04-11 | 51.45 | $46.34 | 478627 |
| 2025-04-10 | 51.82 | $45.67 | 811900 |
| 2025-04-09 | 52.10 | $48.74 | 1.8M |
| 2025-04-08 | 52.27 | $42.46 | 1.1M |
| 2025-04-07 | 52.69 | $43.58 | 2.6M |
| 2025-04-04 | 52.90 | $43.90 | 1.1M |
| 2025-04-03 | 53.32 | $47.72 | 813422 |
| 2025-04-02 | 53.62 | $55.61 | 411946 |
| 2025-04-01 | 53.70 | $53.89 | 416200 |
| 2025-03-31 | 53.81 | $52.23 | 680100 |
| 2025-03-28 | 54.13 | $51.80 | 450503 |
| 2025-03-27 | 54.55 | $53.96 | 311933 |
| 2025-03-26 | 54.77 | $55.33 | 301300 |
| 2025-03-25 | 54.95 | $57.16 | 520110 |
| 2025-03-24 | 54.99 | $56.54 | 520942 |
| 2025-03-21 | 55.06 | $53.87 | 2.1M |
| 2025-03-20 | 55.30 | $55.20 | 649049 |
| 2025-03-19 | 55.58 | $55.85 | 744000 |
| 2025-03-18 | 55.94 | $54.54 | 396300 |
| 2025-03-17 | 56.38 | $54.64 | 462310 |
| 2025-03-14 | 56.77 | $53.67 | 528100 |
| 2025-03-13 | 57.14 | $51.21 | 474109 |
| 2025-03-12 | 57.57 | $52.23 | 1.2M |
| 2025-03-11 | 57.95 | $50.90 | 1.6M |
| 2025-03-10 | 58.50 | $47.81 | 813129 |
| 2025-03-07 | 59.33 | $52.26 | 842327 |
| 2025-03-06 | 59.92 | $53.79 | 949500 |
| 2025-03-05 | 60.47 | $57.15 | 405000 |
| 2025-03-04 | 60.75 | $56.01 | 599189 |
| 2025-03-03 | 61.10 | $58.76 | 483945 |
| 2025-02-28 | 61.37 | $60.16 | 710115 |
| 2025-02-27 | 61.60 | $58.24 | 417114 |
| 2025-02-26 | 61.89 | $59.09 | 380500 |
| 2025-02-25 | 62.15 | $57.83 | 696848 |
| 2025-02-24 | 62.37 | $58.06 | 423900 |
| 2025-02-21 | 62.69 | $58.59 | 391918 |
| 2025-02-20 | 62.97 | $60.73 | 500086 |
| 2025-02-19 | 63.12 | $63.07 | 487400 |
| 2025-02-18 | 63.15 | $63.42 | 342110 |
| 2025-02-14 | 63.05 | $62.47 | 398500 |
| 2025-02-13 | 62.98 | $60.94 | 485426 |
| 2025-02-12 | 62.95 | $59.83 | 591500 |
| 2025-02-11 | 62.89 | $59.94 | 565300 |
| 2025-02-10 | 62.75 | $61.81 | 588752 |
| 2025-02-07 | 62.56 | $64.48 | 778600 |
| 2025-02-06 | 62.37 | $63.96 | 610741 |
| 2025-02-05 | 62.12 | $64.82 | 696500 |
| 2025-02-04 | 61.91 | $62.84 | 320936 |
| 2025-02-03 | 61.79 | $63.05 | 298540 |
| 2025-01-31 | 61.57 | $64.08 | 412851 |
| 2025-01-30 | 61.26 | $64.72 | 395943 |
| 2025-01-29 | 60.95 | $63.97 | 205440 |
| 2025-01-28 | 60.75 | $64.29 | 391404 |
| 2025-01-27 | 60.58 | $62.42 | 518100 |
| 2025-01-24 | 60.47 | $64.41 | 727134 |
| 2025-01-23 | 60.23 | $64.21 | 691401 |
| 2025-01-22 | 59.92 | $63.70 | 376000 |
| 2025-01-21 | 59.65 | $63.55 | 416637 |
| 2025-01-17 | 59.34 | $61.57 | 248700 |
| 2025-01-16 | 59.38 | $61.08 | 243100 |
| 2025-01-15 | 59.51 | $60.24 | 349800 |
| 2025-01-14 | 59.59 | $58.60 | 323300 |
| 2025-01-13 | 59.76 | $57.29 | 492727 |
| 2025-01-10 | 59.99 | $57.90 | 392101 |
| 2025-01-08 | 60.10 | $60.69 | 473292 |
| 2025-01-07 | 60.06 | $58.98 | 831200 |
| 2025-01-06 | 60.12 | $60.66 | 684261 |
| 2025-01-03 | 60.20 | $60.34 | 433524 |
| 2025-01-02 | 60.33 | $58.69 | 458832 |
| 2024-12-31 | 60.54 | $57.88 | 369447 |
| 2024-12-30 | 60.89 | $58.57 | 280750 |
| 2024-12-27 | 61.25 | $59.88 | 276437 |
| 2024-12-26 | 61.56 | $60.93 | 220228 |
| 2024-12-24 | 61.85 | $60.26 | 168600 |
| 2024-12-23 | 62.17 | $59.52 | 469258 |
| 2024-12-20 | 62.55 | $58.12 | 1.8M |
| 2024-12-19 | 62.94 | $58.33 | 671638 |
| 2024-12-18 | 63.29 | $57.28 | 850600 |
| 2024-12-17 | 63.69 | $62.30 | 625315 |
| 2024-12-16 | 63.81 | $63.64 | 758940 |
| 2024-12-13 | 63.88 | $61.95 | 641100 |
| 2024-12-12 | 64.05 | $62.01 | 608900 |
| 2024-12-11 | 64.16 | $61.96 | 848300 |
| 2024-12-10 | 64.46 | $60.10 | 993200 |
| 2024-12-09 | 64.92 | $59.82 | 1.6M |
| 2024-12-06 | 65.33 | $60.21 | 1.1M |
| 2024-12-05 | 65.56 | $62.24 | 727030 |
| 2024-12-04 | 65.76 | $62.96 | 695300 |
| 2024-12-03 | 65.60 | $62.85 | 622800 |
| 2024-12-02 | 65.42 | $64.80 | 534835 |
| 2024-11-29 | 65.13 | $65.89 | 427849 |
| 2024-11-27 | 64.84 | $66.04 | 597542 |
| 2024-11-26 | 64.60 | $66.73 | 320717 |
| 2024-11-25 | 64.36 | $66.69 | 574800 |
| 2024-11-22 | 64.11 | $67.05 | 284547 |
| 2024-11-21 | 63.80 | $66.01 | 390034 |
| 2024-11-20 | 63.59 | $65.25 | 361600 |
| 2024-11-19 | 63.34 | $65.30 | 437500 |
| 2024-11-18 | 63.11 | $64.76 | 377200 |
| 2024-11-15 | 62.86 | $65.00 | 691000 |
| 2024-11-14 | 62.66 | $65.36 | 595500 |
| 2024-11-13 | 62.44 | $64.12 | 742605 |
| 2024-11-12 | 62.28 | $68.03 | 1.4M |
| 2024-11-11 | 61.84 | $69.32 | 775828 |
| 2024-11-08 | 61.37 | $68.03 | 895700 |
| 2024-11-07 | 60.96 | $64.85 | 723556 |
| 2024-11-06 | 60.70 | $66.10 | 1.2M |
| 2024-11-05 | 60.42 | $59.78 | 447146 |
| 2024-11-04 | 60.42 | $59.23 | 444922 |
| 2024-11-01 | 60.47 | $59.00 | 480704 |
| 2024-10-31 | 60.56 | $60.13 | 386916 |
| 2024-10-30 | 60.54 | $61.31 | 366200 |
| 2024-10-29 | 60.42 | $61.95 | 240800 |
| 2024-10-28 | 60.23 | $61.58 | 279300 |
| 2024-10-25 | 59.99 | $60.84 | 277318 |
| 2024-10-24 | 59.81 | $61.92 | 404000 |
| 2024-10-23 | 59.54 | $60.28 | 415800 |
| 2024-10-22 | 59.36 | $60.62 | 462539 |
| 2024-10-21 | 59.23 | $59.78 | 308000 |
| 2024-10-18 | 59.06 | $60.88 | 668573 |
| 2024-10-17 | 58.83 | $60.98 | 516340 |
| 2024-10-16 | 58.58 | $60.97 | 799732 |
| 2024-10-15 | 58.32 | $59.16 | 477304 |
| 2024-10-14 | 58.09 | $59.96 | 389306 |
| 2024-10-11 | 57.75 | $59.97 | 469033 |
| 2024-10-10 | 57.34 | $59.60 | 354015 |
| 2024-10-09 | 56.96 | $60.39 | 322802 |
| 2024-10-08 | 56.51 | $59.91 | 262622 |
| 2024-10-07 | 56.06 | $60.24 | 520779 |
| 2024-10-04 | 55.70 | $60.68 | 528220 |
| 2024-10-03 | 55.29 | $59.72 | 1.1M |
| 2024-10-02 | 54.99 | $58.97 | 588100 |
| 2024-10-01 | 54.74 | $58.08 | 820900 |
| 2024-09-30 | 54.53 | $56.83 | 563300 |
| 2024-09-27 | 54.42 | $57.28 | 1.1M |
| 2024-09-26 | 54.26 | $56.51 | 361000 |
| 2024-09-25 | 54.10 | $56.69 | 422057 |
| 2024-09-24 | 53.98 | $57.92 | 403647 |
| 2024-09-23 | 53.81 | $56.51 | 451300 |
| 2024-09-20 | 53.67 | $56.21 | 3.1M |
| 2024-09-19 | 53.49 | $56.07 | 536600 |
| 2024-09-18 | 53.34 | $55.63 | 729166 |
| 2024-09-17 | 53.21 | $54.64 | 572257 |
| 2024-09-16 | 53.16 | $53.14 | 798641 |
| 2024-09-13 | 53.17 | $51.82 | 829245 |
| 2024-09-12 | 53.24 | $51.87 | 641600 |
| 2024-09-11 | 53.24 | $51.42 | 819100 |
| 2024-09-10 | 53.20 | $50.93 | 3.2M |
| 2024-09-09 | 53.09 | $53.05 | 441913 |
| 2024-09-06 | 52.94 | $52.48 | 528100 |
| 2024-09-05 | 52.63 | $53.72 | 306200 |
| 2024-09-04 | 52.20 | $54.05 | 520100 |
| 2024-09-03 | 51.77 | $53.79 | 486700 |
| 2024-08-30 | 51.34 | $54.70 | 403600 |
| 2024-08-29 | 50.96 | $54.01 | 284200 |
| 2024-08-28 | 50.71 | $53.42 | 357300 |
| 2024-08-27 | 50.55 | $54.17 | 356900 |
| 2024-08-26 | 50.34 | $54.58 | 527821 |
| 2024-08-23 | 50.12 | $53.68 | 510400 |
| 2024-08-22 | 49.91 | $52.56 | 399535 |
| 2024-08-21 | 49.70 | $53.11 | 403700 |
| 2024-08-20 | 49.43 | $52.98 | 352000 |
| 2024-08-19 | 49.24 | $53.72 | 356080 |
| 2024-08-16 | 49.02 | $53.33 | 789800 |
| 2024-08-15 | 48.78 | $53.26 | 923804 |
| 2024-08-14 | 48.55 | $51.78 | 1.1M |
| 2024-08-13 | 48.41 | $50.62 | 831007 |
| 2024-08-12 | 48.29 | $48.78 | 497233 |
| 2024-08-09 | 48.21 | $49.96 | 1.2M |
| 2024-08-08 | 48.03 | $46.39 | 437234 |
| 2024-08-07 | 48.04 | $45.02 | 522600 |
| 2024-08-06 | 48.08 | $45.58 | 405300 |
| 2024-08-05 | 48.04 | $45.11 | 570300 |
| 2024-08-02 | 48.00 | $47.18 | 856839 |
| 2024-08-01 | 47.92 | $49.00 | 509600 |
| 2024-07-31 | 47.78 | $50.26 | 653271 |
| 2024-07-30 | 47.57 | $49.94 | 688316 |
| 2024-07-29 | 47.36 | $50.06 | 385872 |
| 2024-07-26 | 47.15 | $49.49 | 386942 |
| 2024-07-25 | 46.96 | $48.39 | 722169 |
| 2024-07-24 | 46.81 | $47.75 | 476942 |
| 2024-07-23 | 46.69 | $49.21 | 497400 |
| 2024-07-22 | 46.45 | $49.22 | 506700 |
| 2024-07-19 | 46.16 | $48.54 | 661900 |
| 2024-07-18 | 45.89 | $48.74 | 822715 |
| 2024-07-17 | 45.61 | $49.04 | 1.4M |
| 2024-07-16 | 45.31 | $48.23 | 819060 |
| 2024-07-15 | 45.03 | $46.99 | 584914 |
| 2024-07-12 | 44.85 | $46.51 | 564230 |
| 2024-07-11 | 44.78 | $46.57 | 1.0M |
| 2024-07-10 | 44.69 | $45.78 | 368037 |
| 2024-07-09 | 44.61 | $44.69 | 442800 |
| 2024-07-08 | 44.45 | $44.49 | 448928 |
| 2024-07-05 | 44.34 | $45.44 | 602500 |
| 2024-07-03 | 44.24 | $46.28 | 347503 |
| 2024-07-02 | 44.18 | $46.06 | 365200 |
| 2024-07-01 | 44.12 | $45.73 | 634906 |
| 2024-06-28 | 43.98 | $45.89 | 673581 |
| 2024-06-27 | 43.90 | $45.67 | 529400 |
| 2024-06-26 | 43.78 | $45.42 | 834044 |
| 2024-06-25 | 43.73 | $45.27 | 711134 |
| 2024-06-24 | 43.55 | $44.34 | 3.4M |
| 2024-06-21 | 43.23 | $43.55 | 10.5M |
| 2024-06-20 | 42.93 | $43.13 | 991517 |
| 2024-06-18 | 42.63 | $43.09 | 714000 |
| 2024-06-17 | 42.34 | $43.07 | 853500 |
| 2024-06-14 | 42.06 | $42.60 | 494702 |
| 2024-06-13 | 41.80 | $43.43 | 569369 |
| 2024-06-12 | 41.56 | $45.19 | 855300 |
| 2024-06-11 | 41.19 | $44.67 | 1.0M |
| 2024-06-10 | 40.85 | $44.18 | 2.1M |
| 2024-06-07 | 40.54 | $41.45 | 303711 |
| 2024-06-06 | 40.38 | $42.37 | 294718 |
| 2024-06-05 | 40.14 | $43.45 | 411131 |
| 2024-06-04 | 39.89 | $45.00 | 785035 |
| 2024-06-03 | 39.53 | $44.82 | 530200 |
| 2024-05-31 | 39.13 | $42.94 | 540855 |
| 2024-05-30 | 38.81 | $44.34 | 368317 |
| 2024-05-29 | 38.37 | $43.19 | 669727 |
| 2024-05-28 | 38.02 | $44.45 | 892200 |
| 2024-05-24 | 37.63 | $41.71 | 1.2M |
| 2024-05-23 | 37.36 | $37.88 | 374979 |
| 2024-05-22 | 37.25 | $37.56 | 390479 |
| 2024-05-21 | 37.16 | $37.19 | 177947 |
| 2024-05-20 | 37.09 | $37.37 | 271558 |
| 2024-05-17 | 37.04 | $37.32 | 591924 |
| 2024-05-16 | 36.94 | $37.44 | 398019 |
| 2024-05-15 | 36.86 | $38.72 | 327544 |
| 2024-05-14 | 36.69 | $37.72 | 801326 |
| 2024-05-13 | 36.57 | $37.99 | 430435 |
| 2024-05-10 | 36.44 | $37.97 | 166700 |
| 2024-05-09 | 36.35 | $38.26 | 217000 |
| 2024-05-08 | 36.29 | $37.56 | 151909 |
| 2024-05-07 | 36.16 | $38.36 | 294545 |
| 2024-05-06 | 36.04 | $37.78 | 219009 |
| 2024-05-03 | 35.97 | $36.93 | 283100 |
| 2024-05-02 | 35.91 | $36.53 | 236701 |
| 2024-05-01 | 35.81 | $35.49 | 228100 |
| 2024-04-30 | 35.79 | $36.07 | 355243 |
| 2024-04-29 | 35.72 | $36.65 | 240433 |
| 2024-04-26 | 35.63 | $36.45 | 491138 |
| 2024-04-25 | 35.59 | $35.67 | 453000 |
| 2024-04-24 | 35.56 | $35.80 | 465000 |
| 2024-04-23 | 35.47 | $35.79 | 445900 |
| 2024-04-22 | 35.41 | $36.23 | 320200 |
| 2024-04-19 | 35.31 | $35.34 | 636004 |
| 2024-04-18 | 35.34 | $35.82 | 474600 |
| 2024-04-17 | 35.30 | $35.37 | 214300 |
| 2024-04-16 | 35.19 | $35.32 | 310600 |
| 2024-04-15 | 35.10 | $35.49 | 422245 |
| 2024-04-12 | 35.00 | $36.06 | 291629 |
| 2024-04-11 | 34.83 | $37.00 | 724500 |
| 2024-04-10 | 34.67 | $34.98 | 203500 |
| 2024-04-09 | 34.60 | $35.95 | 375525 |
| 2024-04-08 | 34.50 | $36.37 | 407100 |
| 2024-04-05 | 34.37 | $35.83 | 341100 |
| 2024-04-04 | 34.22 | $34.59 | 386923 |
| 2024-04-03 | 34.15 | $35.06 | 402109 |
| 2024-04-02 | 34.06 | $34.55 | 326100 |
| 2024-04-01 | 34.02 | $34.83 | 404113 |
| 2024-03-28 | 34.02 | $35.74 | 649608 |
| 2024-03-27 | 33.97 | $35.10 | 345608 |
| 2024-03-26 | 33.98 | $34.06 | 124701 |
| 2024-03-25 | 34.08 | $34.46 | 148500 |
| 2024-03-22 | 34.14 | $34.37 | 185103 |
| 2024-03-21 | 34.20 | $35.81 | 361321 |
| 2024-03-20 | 34.19 | $34.98 | 245100 |
| 2024-03-19 | 34.20 | $33.29 | 182200 |
| 2024-03-18 | 34.30 | $33.51 | 441819 |
| 2024-03-15 | 34.39 | $33.37 | 496707 |
| 2024-03-14 | 34.48 | $32.83 | 182900 |
| 2024-03-13 | 34.60 | $33.72 | 241540 |
| 2024-03-12 | 34.65 | $33.62 | 179735 |
| 2024-03-11 | 34.76 | $33.95 | 289500 |
| 2024-03-08 | 34.89 | $33.81 | 331619 |
| 2024-03-07 | 34.91 | $32.80 | 206841 |
| 2024-03-06 | 34.96 | $33.17 | 373407 |
| 2024-03-05 | 34.94 | $33.29 | 402914 |
| 2024-03-04 | 34.94 | $33.74 | 286809 |
| 2024-03-01 | 34.95 | $34.75 | 599322 |
| 2024-02-29 | 34.90 | $34.73 | 425047 |
| 2024-02-28 | 34.84 | $35.36 | 1.9M |
| 2024-02-27 | 34.78 | $35.95 | 381900 |
| 2024-02-26 | 34.70 | $35.73 | 249100 |
| 2024-02-23 | 34.61 | $35.49 | 309300 |
| 2024-02-22 | 34.52 | $35.66 | 356300 |
| 2024-02-21 | 34.40 | $35.28 | 278200 |
| 2024-02-20 | 34.33 | $35.32 | 388200 |
| 2024-02-16 | 34.26 | $35.13 | 329306 |
| 2024-02-15 | 34.18 | $35.21 | 369004 |
| 2024-02-14 | 34.01 | $35.21 | 417022 |
| 2024-02-13 | 33.85 | $34.74 | 523040 |
| 2024-02-12 | 33.71 | $35.92 | 552521 |
| 2024-02-09 | 33.51 | $36.41 | 1.4M |
| 2024-02-08 | 33.29 | $34.26 | 364909 |
| 2024-02-07 | 33.18 | $33.88 | 327045 |
| 2024-02-06 | 33.07 | $32.76 | 264315 |
| 2024-02-05 | 33.05 | $33.25 | 248700 |
| 2024-02-02 | 32.96 | $33.99 | 229900 |
| 2024-02-01 | 32.83 | $33.70 | 161000 |
| 2024-01-31 | 32.70 | $33.45 | 235300 |
| 2024-01-30 | 32.61 | $34.25 | 157400 |
| 2024-01-29 | 32.49 | $34.35 | 242215 |
| 2024-01-26 | 32.38 | $34.02 | 208400 |
| 2024-01-25 | 32.29 | $33.56 | 243000 |
| 2024-01-24 | 32.20 | $33.27 | 439600 |
| 2024-01-23 | 32.11 | $33.82 | 206329 |
| 2024-01-22 | 31.95 | $33.95 | 233104 |
| 2024-01-19 | 31.77 | $33.51 | 354200 |
| 2024-01-18 | 31.60 | $31.99 | 271200 |
| 2024-01-17 | 31.46 | $31.92 | 250500 |
| 2024-01-16 | 31.30 | $31.85 | 241800 |
| 2024-01-12 | 31.17 | $32.04 | 221727 |
| 2024-01-11 | 30.96 | $31.89 | 232600 |
| 2024-01-10 | 30.69 | $32.07 | 187200 |
| 2024-01-09 | 30.40 | $31.75 | 281500 |
| 2024-01-08 | 30.11 | $32.40 | 336100 |
| 2024-01-05 | 29.78 | $31.50 | 372200 |
| 2024-01-04 | 29.48 | $31.24 | 366345 |
| 2024-01-03 | 29.17 | $31.18 | 305100 |
| 2024-01-02 | 28.89 | $31.72 | 281300 |
| 2023-12-29 | 28.59 | $31.83 | 276800 |
| 2023-12-28 | 28.28 | $32.04 | 220100 |
| 2023-12-27 | 27.96 | $32.26 | 153448 |
| 2023-12-26 | 27.61 | $31.86 | 142500 |
| 2023-12-22 | 27.29 | $31.39 | 275400 |
| 2023-12-21 | 27.01 | $30.70 | 469400 |
| 2023-12-20 | 26.76 | $30.30 | 416205 |
| 2023-12-19 | 26.53 | $30.06 | 363337 |
| 2023-12-18 | 26.36 | $29.29 | 243600 |
| 2023-12-15 | 26.22 | $28.67 | 699900 |
| 2023-12-14 | 26.10 | $29.11 | 631516 |
| 2023-12-13 | 25.99 | $27.85 | 302200 |
| 2023-12-12 | 25.97 | $26.59 | 150219 |
| 2023-12-11 | 25.93 | $26.20 | 140000 |
| 2023-12-08 | 25.93 | $26.00 | 92318 |
| 2023-12-07 | 25.96 | $25.87 | 133800 |
| 2023-12-06 | 26.01 | $25.39 | 178300 |
| 2023-12-05 | 26.09 | $25.15 | 205700 |
| 2023-12-04 | 26.25 | $25.55 | 247700 |
| 2023-12-01 | 26.43 | $25.78 | 275737 |
| 2023-11-30 | 26.56 | $25.62 | 261000 |
| 2023-11-29 | 26.69 | $25.60 | 189800 |
| 2023-11-28 | 26.83 | $25.16 | 252712 |
| 2023-11-27 | 27.01 | $25.48 | 151700 |
| 2023-11-24 | 27.14 | $25.84 | 89031 |
| 2023-11-22 | 27.25 | $25.74 | 210633 |
| 2023-11-21 | 27.36 | $25.64 | 224513 |
| 2023-11-20 | 27.49 | $26.59 | 212200 |
| 2023-11-17 | 27.57 | $26.54 | 310221 |
| 2023-11-16 | 27.66 | $26.23 | 245600 |
| 2023-11-15 | 27.78 | $27.01 | 322100 |
| 2023-11-14 | 27.88 | $27.35 | 437100 |
| 2023-11-13 | 28.04 | $25.84 | 303500 |
| 2023-11-10 | 28.26 | $26.31 | 333411 |
| 2023-11-09 | 28.44 | $26.43 | 229935 |
| 2023-11-08 | 28.61 | $26.87 | 300022 |
| 2023-11-07 | 28.81 | $26.97 | 384708 |
| 2023-11-06 | 29.00 | $28.50 | 628300 |
| 2023-11-03 | 29.11 | $29.00 | 701100 |
| 2023-11-02 | 29.19 | $28.50 | 183700 |
| 2023-11-01 | 29.29 | $28.20 | 249600 |
| 2023-10-31 | 29.38 | $28.30 | 227400 |
| 2023-10-30 | 29.48 | $28.91 | 192500 |
| 2023-10-27 | 29.56 | $28.01 | 172000 |
| 2023-10-26 | 29.74 | $28.06 | 108900 |
| 2023-10-25 | 29.92 | $27.93 | 232328 |
| 2023-10-24 | 30.09 | $28.23 | 128100 |
| 2023-10-23 | 30.22 | $28.25 | 205014 |
| 2023-10-20 | 30.36 | $28.23 | 493004 |
| 2023-10-19 | 30.50 | $28.67 | 235200 |
| 2023-10-18 | 30.62 | $29.13 | 226842 |
| 2023-10-17 | 30.73 | $30.47 | 171529 |
| 2023-10-16 | 30.80 | $30.13 | 173400 |
| 2023-10-13 | 30.89 | $30.00 | 193426 |
| 2023-10-12 | 31.00 | $29.93 | 215017 |
| 2023-10-11 | 31.06 | $30.84 | 257207 |
| 2023-10-10 | 31.11 | $30.78 | 232200 |
| 2023-10-09 | 31.16 | $30.59 | 273100 |
| 2023-10-06 | 31.20 | $30.57 | 248340 |
| 2023-10-05 | 31.22 | $30.55 | 273700 |
| 2023-10-04 | 31.25 | $30.11 | 176438 |
| 2023-10-03 | 31.29 | $30.12 | 277249 |
| 2023-10-02 | 31.33 | $30.56 | 485036 |
| 2023-09-29 | 31.34 | $31.58 | 275230 |
| 2023-09-28 | 31.31 | $31.78 | 170900 |
| 2023-09-27 | 31.26 | $31.21 | 241700 |
| 2023-09-26 | 31.23 | $30.89 | 191321 |
| 2023-09-25 | 31.17 | $31.10 | 181039 |
| 2023-09-22 | 31.07 | $30.91 | 212921 |
| 2023-09-21 | 30.99 | $31.10 | 173345 |
| 2023-09-20 | 30.92 | $31.44 | 150447 |
| 2023-09-19 | 30.79 | $31.85 | 145427 |
| 2023-09-18 | 30.66 | $31.86 | 193300 |
| 2023-09-15 | 30.53 | $32.20 | 663217 |
| 2023-09-14 | 30.37 | $31.24 | 263038 |
| 2023-09-13 | 30.28 | $31.66 | 448137 |
| 2023-09-12 | 30.15 | $31.78 | 321800 |
| 2023-09-11 | 30.04 | $31.41 | 250702 |
| 2023-09-08 | 29.95 | $31.06 | 175600 |
| 2023-09-07 | 29.87 | $31.21 | 266517 |
| 2023-09-06 | 29.77 | $30.84 | 261900 |
| 2023-09-05 | 29.66 | $30.87 | 254200 |
| 2023-09-01 | 29.62 | $30.83 | 335100 |
| 2023-08-31 | 29.55 | $30.87 | 518300 |
| 2023-08-30 | 29.43 | $30.85 | 159025 |
| 2023-08-29 | 29.30 | $30.54 | 182700 |
| 2023-08-28 | 29.18 | $29.69 | 237200 |
| 2023-08-25 | 29.10 | $29.27 | 337500 |
| 2023-08-24 | 29.04 | $29.22 | 223900 |
| 2023-08-23 | 28.97 | $29.63 | 176939 |
| 2023-08-22 | 28.89 | $29.00 | 204601 |
| 2023-08-21 | 28.82 | $29.21 | 161604 |
| 2023-08-18 | 28.75 | $29.29 | 157700 |
| 2023-08-17 | 28.68 | $28.94 | 152333 |
| 2023-08-16 | 28.62 | $29.45 | 157644 |
| 2023-08-15 | 28.53 | $28.94 | 156114 |
| 2023-08-14 | 28.44 | $29.71 | 132246 |
| 2023-08-11 | 28.29 | $29.67 | 135526 |
| 2023-08-10 | 28.09 | $29.40 | 251022 |
| 2023-08-09 | 27.91 | $29.09 | 180945 |
| 2023-08-08 | 27.69 | $28.82 | 211404 |
| 2023-08-07 | 27.47 | $29.90 | 342100 |
| 2023-08-04 | 27.19 | $29.58 | 296534 |
| 2023-08-03 | 26.91 | $28.34 | 688600 |
| 2023-08-02 | 26.66 | $28.31 | 677601 |
| 2023-08-01 | 26.45 | $28.13 | 213700 |
| 2023-07-31 | 26.28 | $28.07 | 185900 |
| 2023-07-28 | 26.11 | $28.16 | 280205 |
| 2023-07-27 | 25.92 | $27.68 | 162743 |
| 2023-07-26 | 25.71 | $28.02 | 302431 |
| 2023-07-25 | 25.49 | $27.72 | 175300 |
| 2023-07-24 | 25.28 | $27.80 | 188500 |
| 2023-07-21 | 25.05 | $27.89 | 481900 |
| 2023-07-20 | 24.84 | $27.74 | 219546 |
| 2023-07-19 | 24.67 | $27.59 | 236000 |
| 2023-07-18 | 24.51 | $27.20 | 181800 |
| 2023-07-17 | 24.39 | $26.65 | 285700 |
| 2023-07-14 | 24.30 | $25.70 | 213796 |
| 2023-07-13 | 24.23 | $25.72 | 160629 |
| 2023-07-12 | 24.18 | $24.86 | 248637 |
| 2023-07-11 | 24.19 | $24.43 | 163621 |
| 2023-07-10 | 24.21 | $24.28 | 134900 |
| 2023-07-07 | 24.26 | $23.86 | 152518 |
| 2023-07-06 | 24.32 | $23.36 | 146036 |
| 2023-07-05 | 24.38 | $24.10 | 203836 |
| 2023-07-03 | 24.35 | $24.72 | 220900 |
| 2023-06-30 | 24.29 | $24.81 | 468779 |
| 2023-06-29 | 24.20 | $24.21 | 243929 |
| 2023-06-28 | 24.06 | $23.60 | 215231 |
| 2023-06-27 | 23.95 | $23.63 | 265736 |
| 2023-06-26 | 23.86 | $23.50 | 296500 |
| 2023-06-23 | 23.74 | $23.05 | 739327 |
| 2023-06-22 | 23.68 | $23.84 | 241216 |
| 2023-06-21 | 23.60 | $24.27 | 174945 |
| 2023-06-20 | 23.52 | $24.47 | 241315 |
| 2023-06-16 | 23.42 | $24.82 | 478401 |
| 2023-06-15 | 23.29 | $24.77 | 713442 |
| 2023-06-14 | 23.17 | $24.20 | 289700 |
| 2023-06-13 | 23.04 | $24.80 | 479000 |
| 2023-06-12 | 22.90 | $25.00 | 278933 |
| 2023-06-09 | 22.74 | $24.95 | 279774 |
| 2023-06-08 | 22.58 | $25.16 | 239935 |
| 2023-06-07 | 22.41 | $25.07 | 308800 |
| 2023-06-06 | 22.25 | $24.70 | 274400 |
| 2023-06-05 | 22.11 | $23.41 | 253659 |
| 2023-06-02 | 22.04 | $23.48 | 404944 |
| 2023-06-01 | 21.92 | $22.98 | 544518 |
| 2023-05-31 | 21.85 | $21.51 | 300224 |
| 2023-05-30 | 21.87 | $21.47 | 393709 |
| 2023-05-26 | 21.92 | $21.66 | 297803 |
| 2023-05-25 | 21.94 | $21.14 | 354138 |
| 2023-05-24 | 21.97 | $21.89 | 287523 |
| 2023-05-23 | 21.98 | $22.28 | 247600 |
| 2023-05-22 | 22.00 | $22.58 | 203608 |
| 2023-05-19 | 22.03 | $22.46 | 193005 |
| 2023-05-18 | 22.07 | $22.19 | 204300 |
| 2023-05-17 | 22.09 | $22.49 | 292100 |
| 2023-05-16 | 22.10 | $21.64 | 117800 |
| 2023-05-15 | 22.13 | $22.00 | 223710 |
| 2023-05-12 | 22.16 | $21.80 | 114027 |
| 2023-05-11 | 22.21 | $21.65 | 146500 |
| 2023-05-10 | 22.29 | $21.76 | 137410 |
| 2023-05-09 | 22.36 | $21.91 | 140305 |
| 2023-05-08 | 22.43 | $21.85 | 321423 |
| 2023-05-05 | 22.48 | $22.10 | 253425 |
| 2023-05-04 | 22.53 | $21.10 | 222700 |
| 2023-05-03 | 22.62 | $21.54 | 267800 |
| 2023-05-02 | 22.72 | $21.88 | 209700 |
| 2023-05-01 | 22.80 | $22.43 | 273933 |
| 2023-04-28 | 22.90 | $22.03 | 380800 |
| 2023-04-27 | 22.96 | $21.84 | 476004 |
| 2023-04-26 | 23.07 | $22.06 | 306200 |
| 2023-04-25 | 23.16 | $22.76 | 218946 |
| 2023-04-24 | 23.22 | $23.18 | 312543 |
| 2023-04-21 | 23.24 | $23.24 | 496016 |
| 2023-04-20 | 23.26 | $22.59 | 304842 |
| 2023-04-19 | 23.34 | $22.72 | 398600 |
| 2023-04-18 | 23.46 | $22.08 | 228835 |
| 2023-04-17 | 23.55 | $22.63 | 145227 |
| 2023-04-14 | 23.62 | $22.85 | 175821 |
| 2023-04-13 | 23.69 | $23.19 | 323800 |
| 2023-04-12 | 23.73 | $23.21 | 278000 |
| 2023-04-11 | 23.75 | $23.29 | 307400 |
| 2023-04-10 | 23.74 | $22.96 | 245704 |
| 2023-04-06 | 23.77 | $23.00 | 242006 |
| 2023-04-05 | 23.98 | $22.88 | 399700 |
| 2023-04-04 | 24.26 | $23.49 | 182822 |
| 2023-04-03 | 24.50 | $23.64 | 166714 |
| 2023-03-31 | 24.77 | $24.27 | 412214 |
| 2023-03-30 | 25.02 | $23.32 | 231016 |
| 2023-03-29 | 25.30 | $23.95 | 474200 |
| 2023-03-28 | 25.56 | $23.94 | 339820 |
| 2023-03-27 | 25.79 | $23.87 | 248700 |
| 2023-03-24 | 26.01 | $23.62 | 183532 |
| 2023-03-23 | 26.24 | $23.78 | 266029 |
| 2023-03-22 | 26.50 | $24.12 | 248900 |
| 2023-03-21 | 26.72 | $25.02 | 160932 |
| 2023-03-20 | 26.89 | $24.02 | 165400 |
| 2023-03-17 | 27.15 | $23.90 | 376913 |
| 2023-03-16 | 27.41 | $24.31 | 338774 |
| 2023-03-15 | 27.67 | $24.08 | 438200 |
| 2023-03-14 | 27.91 | $23.45 | 551314 |
| 2023-03-13 | 28.19 | $23.11 | 663287 |
| 2023-03-10 | 28.51 | $23.60 | 1.3M |
| 2023-03-09 | 28.82 | $27.13 | 192818 |
| 2023-03-08 | 28.99 | $28.58 | 149900 |
| 2023-03-07 | 29.11 | $28.19 | 203000 |
| 2023-03-06 | 29.21 | $29.14 | 265300 |
| 2023-03-03 | 29.28 | $29.34 | 208200 |
| 2023-03-02 | 29.35 | $28.92 | 149417 |
| 2023-03-01 | 29.39 | $29.02 | 226300 |
| 2023-02-28 | 29.40 | $28.60 | 344500 |
| 2023-02-27 | 29.40 | $28.30 | 150113 |
| 2023-02-24 | 29.44 | $28.24 | 304629 |
| 2023-02-23 | 29.43 | $28.85 | 344020 |
| 2023-02-22 | 29.39 | $28.59 | 362642 |
| 2023-02-21 | 29.37 | $28.52 | 331800 |
| 2023-02-17 | 29.37 | $29.13 | 280845 |
| 2023-02-16 | 29.32 | $29.13 | 305100 |
| 2023-02-15 | 29.27 | $29.44 | 458730 |
| 2023-02-14 | 29.20 | $28.97 | 549800 |
| 2023-02-13 | 29.19 | $28.96 | 437119 |
| 2023-02-10 | 29.18 | $29.60 | 302900 |
| 2023-02-09 | 29.11 | $29.79 | 320300 |
| 2023-02-08 | 29.02 | $30.49 | 281100 |
| 2023-02-07 | 28.83 | $30.94 | 396117 |
| 2023-02-06 | 28.61 | $30.15 | 214142 |
| 2023-02-03 | 28.40 | $30.64 | 283630 |
| 2023-02-02 | 28.14 | $30.79 | 463000 |
| 2023-02-01 | 27.89 | $29.64 | 339400 |
| 2023-01-31 | 27.65 | $29.19 | 376839 |
| 2023-01-30 | 27.45 | $28.62 | 181700 |
| 2023-01-27 | 27.28 | $29.10 | 532500 |
| 2023-01-26 | 27.08 | $28.01 | 305443 |
| 2023-01-25 | 26.95 | $28.08 | 94743 |
| 2023-01-24 | 26.83 | $28.28 | 117723 |
| 2023-01-23 | 26.71 | $28.47 | 218100 |
| 2023-01-20 | 26.62 | $28.09 | 289500 |
| 2023-01-19 | 26.52 | $28.07 | 186200 |
| 2023-01-18 | 26.42 | $28.18 | 188600 |
| 2023-01-17 | 26.33 | $28.65 | 280400 |
| 2023-01-13 | 26.27 | $28.75 | 119801 |
| 2023-01-12 | 26.24 | $28.34 | 252500 |
| 2023-01-11 | 26.25 | $27.91 | 240943 |
| 2023-01-10 | 26.29 | $26.77 | 124300 |
| 2023-01-09 | 26.40 | $26.37 | 220808 |
| 2023-01-06 | 26.53 | $26.07 | 222403 |
| 2023-01-05 | 26.64 | $25.37 | 325024 |
| 2023-01-04 | 26.80 | $25.78 | 474112 |
| 2023-01-03 | 26.96 | $24.91 | 338416 |
| 2022-12-30 | 27.21 | $25.18 | 283000 |
| 2022-12-29 | 27.47 | $25.28 | 314144 |
| 2022-12-28 | 27.70 | $25.01 | 217706 |
| 2022-12-27 | 27.92 | $25.35 | 167005 |
| 2022-12-23 | 28.13 | $25.85 | 193400 |
| 2022-12-22 | 28.37 | $25.76 | 286900 |
| 2022-12-21 | 28.61 | $26.71 | 187000 |
| 2022-12-20 | 28.81 | $26.10 | 243327 |
| 2022-12-19 | 29.01 | $25.96 | 320169 |
| 2022-12-16 | 29.19 | $26.46 | 462016 |
| 2022-12-15 | 29.35 | $27.46 | 218841 |
| 2022-12-14 | 29.50 | $28.06 | 269300 |
| 2022-12-13 | 29.67 | $28.70 | 323300 |
| 2022-12-12 | 29.77 | $28.67 | 238337 |
| 2022-12-09 | 29.93 | $28.94 | 148700 |
| 2022-12-08 | 30.00 | $28.99 | 158009 |
| 2022-12-07 | 30.00 | $28.34 | 127334 |
| 2022-12-06 | 30.05 | $28.42 | 128825 |
| 2022-12-05 | 30.12 | $28.96 | 173100 |
| 2022-12-02 | 30.15 | $30.05 | 107000 |
| 2022-12-01 | 30.08 | $30.29 | 150600 |
| 2022-11-30 | 30.03 | $29.98 | 243000 |
| 2022-11-29 | 30.03 | $29.36 | 104740 |
| 2022-11-28 | 30.04 | $29.55 | 161700 |
| 2022-11-25 | 30.06 | $30.57 | 32400 |
| 2022-11-23 | 29.97 | $30.72 | 130825 |
| 2022-11-22 | 29.85 | $30.66 | 225005 |
| 2022-11-21 | 29.71 | $29.96 | 292403 |
| 2022-11-18 | 29.52 | $29.67 | 226331 |
| 2022-11-17 | 29.33 | $29.60 | 127600 |
| 2022-11-16 | 29.07 | $30.54 | 128600 |
| 2022-11-15 | 28.79 | $31.33 | 329726 |
| 2022-11-14 | 28.52 | $30.74 | 181725 |
| 2022-11-11 | 28.28 | $31.98 | 393502 |
| 2022-11-10 | 27.92 | $30.28 | 1.3M |
| 2022-11-09 | 27.69 | $28.95 | 216400 |
| 2022-11-08 | 27.48 | $29.37 | 270800 |
| 2022-11-07 | 27.26 | $29.86 | 211846 |
| 2022-11-04 | 27.04 | $29.57 | 367911 |
| 2022-11-03 | 26.85 | $28.66 | 290131 |
| 2022-11-02 | 26.76 | $29.28 | 302020 |
| 2022-11-01 | 26.65 | $29.98 | 263100 |
| 2022-10-31 | 26.50 | $29.52 | 392319 |
| 2022-10-28 | 26.32 | $29.98 | 235907 |
| 2022-10-27 | 26.05 | $28.66 | 207600 |
| 2022-10-26 | 25.86 | $28.41 | 245700 |
| 2022-10-25 | 25.70 | $27.78 | 236421 |
| 2022-10-24 | 25.56 | $26.24 | 123100 |
| 2022-10-21 | 25.52 | $25.78 | 318200 |
| 2022-10-20 | 25.53 | $24.41 | 239200 |
| 2022-10-19 | 25.63 | $24.98 | 218800 |
| 2022-10-18 | 25.77 | $25.99 | 154800 |
| 2022-10-17 | 25.86 | $25.91 | 141500 |
| 2022-10-14 | 26.00 | $24.84 | 108800 |
| 2022-10-13 | 26.16 | $25.59 | 179000 |
| 2022-10-12 | 26.31 | $24.71 | 246738 |
| 2022-10-11 | 26.52 | $25.01 | 269026 |
| 2022-10-10 | 26.70 | $25.59 | 270111 |
| 2022-10-07 | 26.95 | $25.74 | 337124 |
| 2022-10-06 | 27.17 | $26.89 | 148400 |
| 2022-10-05 | 27.27 | $26.99 | 149614 |
| 2022-10-04 | 27.34 | $26.89 | 206400 |
| 2022-10-03 | 27.35 | $25.98 | 270400 |
| 2022-09-30 | 27.38 | $24.51 | 199600 |
| 2022-09-29 | 27.49 | $24.97 | 222930 |
| 2022-09-28 | 27.61 | $25.27 | 216017 |
| 2022-09-27 | 27.71 | $24.93 | 200900 |
| 2022-09-26 | 27.84 | $25.48 | 202708 |
| 2022-09-23 | 27.96 | $25.89 | 309800 |
| 2022-09-22 | 28.13 | $26.50 | 219500 |
| 2022-09-21 | 28.27 | $27.71 | 132109 |
| 2022-09-20 | 28.33 | $27.89 | 100340 |
| 2022-09-19 | 28.40 | $28.71 | 161949 |
| 2022-09-16 | 28.44 | $27.90 | 378925 |
| 2022-09-15 | 28.58 | $28.59 | 173941 |
| 2022-09-14 | 28.68 | $28.91 | 241849 |
| 2022-09-13 | 28.75 | $28.64 | 227500 |
| 2022-09-12 | 28.84 | $30.54 | 228024 |
| 2022-09-09 | 28.80 | $30.11 | 252400 |
| 2022-09-08 | 28.75 | $29.04 | 167328 |
| 2022-09-07 | 28.74 | $28.37 | 275248 |
| 2022-09-06 | 28.69 | $27.06 | 129700 |
| 2022-09-02 | 28.72 | $26.67 | 204800 |
| 2022-09-01 | 28.79 | $26.70 | 234800 |
| 2022-08-31 | 28.89 | $27.29 | 156231 |
| 2022-08-30 | 28.93 | $27.23 | 194200 |
| 2022-08-29 | 28.92 | $27.47 | 181400 |
| 2022-08-26 | 28.89 | $27.94 | 233500 |
| 2022-08-25 | 28.83 | $29.38 | 223400 |
| 2022-08-24 | 28.66 | $29.22 | 145700 |
| 2022-08-23 | 28.43 | $29.01 | 239545 |
| 2022-08-22 | 28.19 | $29.30 | 259800 |
| 2022-08-19 | 27.96 | $29.51 | 272027 |
| 2022-08-18 | 27.72 | $30.66 | 207905 |
| 2022-08-17 | 27.44 | $30.53 | 227120 |
| 2022-08-16 | 27.17 | $30.40 | 359209 |
| 2022-08-15 | 26.86 | $30.31 | 281300 |
| 2022-08-12 | 26.55 | $29.79 | 161800 |
| 2022-08-11 | 26.27 | $29.03 | 139500 |
| 2022-08-10 | 25.99 | $28.83 | 238000 |
| 2022-08-09 | 25.77 | $27.53 | 288500 |
| 2022-08-08 | 25.65 | $27.66 | 214700 |
| 2022-08-05 | 25.56 | $27.97 | 426538 |
| 2022-08-04 | 25.54 | $28.65 | 427000 |
| 2022-08-03 | 25.49 | $28.11 | 197600 |
| 2022-08-02 | 25.44 | $27.08 | 180831 |
| 2022-08-01 | 25.45 | $26.95 | 185446 |
| 2022-07-29 | 25.44 | $26.64 | 223841 |
| 2022-07-28 | 25.41 | $25.92 | 224614 |
| 2022-07-27 | 25.43 | $24.75 | 238803 |
| 2022-07-26 | 25.58 | $24.13 | 272300 |
| 2022-07-25 | 25.76 | $24.79 | 241641 |
| 2022-07-22 | 25.92 | $24.61 | 280434 |
| 2022-07-21 | 26.01 | $25.12 | 304731 |
| 2022-07-20 | 26.07 | $25.17 | 391846 |
| 2022-07-19 | 26.13 | $24.16 | 364148 |
| 2022-07-18 | 26.23 | $24.02 | 261900 |
| 2022-07-15 | 26.30 | $24.30 | 375026 |
| 2022-07-14 | 26.40 | $23.50 | 550500 |
| 2022-07-13 | 26.52 | $24.32 | 488029 |
| 2022-07-12 | 26.61 | $25.20 | 514908 |
| 2022-07-11 | 26.71 | $25.77 | 607100 |
| 2022-07-08 | 26.82 | $27.52 | 423838 |
| 2022-07-07 | 26.85 | $27.70 | 437300 |
| 2022-07-06 | 26.89 | $27.09 | 140000 |
| 2022-07-05 | 26.95 | $27.40 | 252300 |
| 2022-07-01 | 26.95 | $26.78 | 320705 |
| 2022-06-30 | 26.95 | $26.03 | 447000 |
| 2022-06-29 | 26.96 | $26.30 | 528139 |
| 2022-06-28 | 27.01 | $27.60 | 381200 |
| 2022-06-27 | 27.03 | $27.80 | 421600 |
| 2022-06-24 | 27.02 | $27.98 | 1.8M |
| 2022-06-23 | 26.98 | $26.50 | 306300 |
| 2022-06-22 | 26.99 | $26.29 | 491600 |
| 2022-06-21 | 27.04 | $26.30 | 651900 |
| 2022-06-17 | 27.01 | $26.10 | 803800 |
| 2022-06-16 | 26.97 | $25.50 | 437900 |
| 2022-06-15 | 26.97 | $26.25 | 790101 |
| 2022-06-14 | 26.98 | $25.99 | 626002 |
| 2022-06-13 | 26.91 | $26.00 | 997600 |
| 2022-06-10 | 26.87 | $27.25 | 522300 |
| 2022-06-09 | 26.70 | $28.10 | 535135 |
| 2022-06-08 | 26.45 | $28.11 | 209946 |
| 2022-06-07 | 26.27 | $28.52 | 325200 |
| 2022-06-06 | 26.07 | $28.11 | 238000 |
| 2022-06-03 | 25.92 | $27.40 | 359838 |
| 2022-06-02 | 25.83 | $26.91 | 457500 |
| 2022-06-01 | 25.82 | $26.22 | 281400 |
| 2022-05-31 | 25.83 | $27.26 | 535030 |
| 2022-05-27 | 25.79 | $27.92 | 454308 |
| 2022-05-26 | 25.68 | $27.63 | 320800 |
| 2022-05-25 | 25.63 | $27.32 | 201900 |
| 2022-05-24 | 25.57 | $26.64 | 187706 |
| 2022-05-23 | 25.58 | $27.21 | 317600 |
| 2022-05-20 | 25.60 | $25.69 | 194212 |
| 2022-05-19 | 25.65 | $25.42 | 224700 |
| 2022-05-18 | 25.74 | $25.46 | 233900 |
| 2022-05-17 | 25.88 | $26.34 | 206136 |
| 2022-05-16 | 26.00 | $24.66 | 135723 |
| 2022-05-13 | 26.13 | $25.30 | 300600 |
| 2022-05-12 | 26.28 | $23.76 | 423404 |
| 2022-05-11 | 26.57 | $23.16 | 231840 |
| 2022-05-10 | 26.87 | $24.38 | 231100 |
| 2022-05-09 | 27.13 | $24.61 | 347230 |
| 2022-05-06 | 27.40 | $25.02 | 321000 |
| 2022-05-05 | 27.68 | $25.65 | 373719 |
| 2022-05-04 | 27.95 | $26.78 | 308000 |
| 2022-05-03 | 28.23 | $26.41 | 400114 |
| 2022-05-02 | 28.60 | $26.50 | 471300 |
| 2022-04-29 | 28.96 | $25.62 | 239200 |
| 2022-04-28 | 29.33 | $26.64 | 291000 |
| 2022-04-27 | 29.64 | $26.20 | 355900 |
| 2022-04-26 | 30.05 | $26.79 | 293500 |
| 2022-04-25 | 30.35 | $27.53 | 239430 |
| 2022-04-22 | 30.62 | $26.74 | 136600 |
| 2022-04-21 | 30.98 | $27.18 | 222000 |
| 2022-04-20 | 31.31 | $28.39 | 140706 |
| 2022-04-19 | 31.61 | $28.68 | 225642 |
| 2022-04-18 | 31.86 | $27.33 | 546408 |
| 2022-04-14 | 32.19 | $28.30 | 273905 |
| 2022-04-13 | 32.45 | $29.43 | 184100 |
| 2022-04-12 | 32.63 | $29.21 | 233402 |
| 2022-04-11 | 32.74 | $29.61 | 168300 |
| 2022-04-08 | 32.81 | $30.06 | 233100 |
| 2022-04-07 | 32.90 | $30.51 | 297836 |
| 2022-04-06 | 32.97 | $31.11 | 239000 |
| 2022-04-05 | 33.04 | $32.43 | 164734 |
| 2022-04-04 | 32.93 | $33.76 | 183832 |
| 2022-04-01 | 32.74 | $33.71 | 189520 |
| 2022-03-31 | 32.67 | $33.06 | 210700 |
| 2022-03-30 | 32.68 | $32.84 | 182300 |
| 2022-03-29 | 32.78 | $34.36 | 197928 |
| 2022-03-28 | 32.72 | $32.69 | 194136 |
| 2022-03-25 | 32.81 | $32.91 | 185000 |
| 2022-03-24 | 32.91 | $34.07 | 178600 |
| 2022-03-23 | 32.93 | $33.72 | 161826 |
| 2022-03-22 | 32.91 | $34.48 | 182423 |
| 2022-03-21 | 32.89 | $33.56 | 192113 |
| 2022-03-18 | 32.94 | $33.94 | 997000 |
| 2022-03-17 | 32.95 | $33.58 | 159000 |
| 2022-03-16 | 33.07 | $32.99 | 230700 |
| 2022-03-15 | 33.22 | $31.41 | 198400 |
| 2022-03-14 | 33.37 | $31.01 | 277200 |
| 2022-03-11 | 33.54 | $31.86 | 159033 |
| 2022-03-10 | 33.71 | $31.91 | 136500 |
| 2022-03-09 | 33.89 | $32.44 | 203200 |
| 2022-03-08 | 33.99 | $30.21 | 234700 |
| 2022-03-07 | 34.19 | $30.07 | 286333 |
| 2022-03-04 | 34.39 | $32.32 | 233527 |
| 2022-03-03 | 34.45 | $33.26 | 176932 |
| 2022-03-02 | 34.50 | $34.76 | 295707 |
| 2022-03-01 | 34.51 | $33.26 | 258900 |
| 2022-02-28 | 34.60 | $34.53 | 241521 |
| 2022-02-25 | 34.50 | $34.85 | 215010 |
| 2022-02-24 | 34.33 | $34.44 | 291500 |
| 2022-02-23 | 34.17 | $33.25 | 322500 |
| 2022-02-22 | 34.09 | $34.14 | 352200 |
| 2022-02-18 | 34.04 | $34.57 | 228900 |
| 2022-02-17 | 33.96 | $34.23 | 228100 |
| 2022-02-16 | 33.96 | $35.89 | 323800 |
| 2022-02-15 | 33.93 | $35.90 | 481700 |
| 2022-02-14 | 33.92 | $34.42 | 248800 |
| 2022-02-11 | 34.05 | $34.56 | 444034 |
| 2022-02-10 | 34.25 | $35.10 | 520100 |
| 2022-02-09 | 34.47 | $35.66 | 846824 |
| 2022-02-08 | 34.64 | $34.35 | 291200 |
| 2022-02-07 | 34.83 | $34.19 | 382632 |
| 2022-02-04 | 35.03 | $34.16 | 228800 |
| 2022-02-03 | 35.25 | $33.51 | 231400 |
| 2022-02-02 | 35.53 | $34.28 | 245100 |
| 2022-02-01 | 35.87 | $34.98 | 461700 |
| 2022-01-31 | 36.15 | $35.01 | 447900 |
| 2022-01-28 | 36.48 | $32.45 | 424744 |
| 2022-01-27 | 36.94 | $31.55 | 659617 |
| 2022-01-26 | 37.41 | $31.19 | 562837 |
| 2022-01-25 | 37.95 | $31.65 | 636808 |
| 2022-01-24 | 38.49 | $33.20 | 527200 |
| 2022-01-21 | 38.92 | $32.85 | 603400 |
| 2022-01-20 | 39.31 | $34.33 | 216300 |
| 2022-01-19 | 39.56 | $35.16 | 289630 |
| 2022-01-18 | 39.71 | $35.73 | 480524 |
| 2022-01-14 | 39.91 | $37.16 | 320500 |
| 2022-01-13 | 40.09 | $38.51 | 286311 |
| 2022-01-12 | 40.28 | $39.50 | 325600 |
| 2022-01-11 | 40.43 | $39.03 | 224227 |
| 2022-01-10 | 40.60 | $38.12 | 263748 |
| 2022-01-07 | 40.86 | $38.23 | 280129 |
| 2022-01-06 | 41.15 | $38.61 | 366420 |
| 2022-01-05 | 41.42 | $39.00 | 306741 |
| 2022-01-04 | 41.67 | $41.10 | 267700 |
| 2022-01-03 | 41.77 | $40.68 | 225421 |
| 2021-12-31 | 41.86 | $41.57 | 144512 |
| 2021-12-30 | 41.96 | $41.59 | 197600 |
| 2021-12-29 | 41.95 | $40.94 | 145700 |
| 2021-12-28 | 41.97 | $41.96 | 223000 |
| 2021-12-27 | 42.00 | $42.50 | 191308 |
| 2021-12-23 | 41.96 | $41.74 | 273627 |
| 2021-12-22 | 42.02 | $40.78 | 255921 |
| 2021-12-21 | 42.14 | $39.25 | 318141 |
| 2021-12-20 | 42.40 | $38.14 | 433629 |
| 2021-12-17 | 42.84 | $39.88 | 825171 |
| 2021-12-16 | 43.20 | $40.57 | 449110 |
| 2021-12-15 | 43.62 | $42.49 | 383900 |
| 2021-12-14 | 43.96 | $42.47 | 444900 |
| 2021-12-13 | 44.58 | $42.36 | 280732 |
| 2021-12-10 | 45.16 | $43.28 | 369000 |
| 2021-12-09 | 45.63 | $44.07 | 332912 |
| 2021-12-08 | 45.96 | $44.09 | 231700 |
| 2021-12-07 | 46.25 | $43.98 | 269900 |
| 2021-12-06 | 46.46 | $42.99 | 596000 |
| 2021-12-03 | 46.70 | $42.58 | 1.1M |
| 2021-12-02 | 46.94 | $43.62 | 538121 |
| 2021-12-01 | 47.11 | $41.28 | 503800 |
| 2021-11-30 | 47.44 | $41.37 | 1.0M |
| 2021-11-29 | 47.73 | $42.59 | 902613 |
| 2021-11-26 | 47.95 | $41.69 | 335200 |
| 2021-11-24 | 48.26 | $43.00 | 496131 |
| 2021-11-23 | 48.40 | $43.03 | 945900 |
| 2021-11-22 | 48.55 | $44.51 | 920900 |
| 2021-11-19 | 48.57 | $47.00 | 501228 |
| 2021-11-18 | 48.46 | $47.01 | 784100 |
| 2021-11-17 | 48.27 | $48.89 | 902933 |
| 2021-11-16 | 47.99 | $49.29 | 2.8M |
| 2021-11-15 | 47.69 | $54.99 | 526847 |
| 2021-11-12 | 47.09 | $53.87 | 371128 |
| 2021-11-11 | 46.55 | $52.81 | 474500 |
| 2021-11-10 | 46.06 | $50.52 | 598500 |
| 2021-11-09 | 45.61 | $49.94 | 387000 |
| 2021-11-08 | 45.18 | $48.24 | 229742 |
| 2021-11-05 | 44.84 | $47.73 | 291826 |
| 2021-11-04 | 44.51 | $47.33 | 216300 |
| 2021-11-03 | 44.21 | $47.20 | 350004 |
| 2021-11-02 | 43.92 | $47.86 | 310324 |
| 2021-11-01 | 43.59 | $47.16 | 449614 |
| 2021-10-29 | 43.31 | $46.98 | 513900 |
| 2021-10-28 | 43.06 | $47.91 | 546200 |
| 2021-10-27 | 42.80 | $45.64 | 396200 |
| 2021-10-26 | 42.69 | $46.04 | 464300 |
| 2021-10-25 | 42.54 | $45.08 | 583324 |
| 2021-10-22 | 42.52 | $44.64 | 460128 |
| 2021-10-21 | 42.53 | $43.24 | 181100 |
| 2021-10-20 | 42.63 | $43.28 | 286200 |
| 2021-10-19 | 42.71 | $43.34 | 164200 |
| 2021-10-18 | 42.76 | $42.97 | 220033 |
| 2021-10-15 | 42.81 | $43.05 | 375806 |
| 2021-10-14 | 42.91 | $43.03 | 394956 |
| 2021-10-13 | 43.05 | $41.51 | 174420 |
| 2021-10-12 | 43.30 | $41.30 | 253203 |
| 2021-10-11 | 43.54 | $41.47 | 541610 |
| 2021-10-08 | 43.78 | $41.08 | 211000 |
| 2021-10-07 | 44.03 | $41.40 | 609700 |
| 2021-10-06 | 44.29 | $41.43 | 385900 |
| 2021-10-05 | 44.54 | $41.26 | 383812 |
| 2021-10-04 | 44.88 | $41.50 | 266813 |
| 2021-10-01 | 45.23 | $42.00 | 652009 |
| 2021-09-30 | 45.57 | $42.64 | 232722 |
| 2021-09-29 | 45.82 | $43.45 | 124300 |
| 2021-09-28 | 46.05 | $43.07 | 186500 |
| 2021-09-27 | 46.29 | $44.65 | 117500 |
| 2021-09-24 | 46.42 | $44.99 | 122846 |
| 2021-09-23 | 46.46 | $45.22 | 331800 |
| 2021-09-22 | 46.50 | $44.76 | 226100 |
| 2021-09-21 | 46.56 | $44.45 | 248200 |
| 2021-09-20 | 46.67 | $44.03 | 292600 |
| 2021-09-17 | 46.76 | $44.93 | 1.2M |
| 2021-09-16 | 46.75 | $45.92 | 204500 |
| 2021-09-15 | 46.73 | $46.45 | 206100 |
| 2021-09-14 | 46.71 | $46.02 | 220100 |
| 2021-09-13 | 46.75 | $46.28 | 321300 |
| 2021-09-10 | 46.75 | $46.17 | 395635 |
| 2021-09-09 | 46.67 | $46.52 | 160900 |
| 2021-09-08 | 46.58 | $46.48 | 297338 |
| 2021-09-07 | 46.63 | $48.07 | 242200 |
| 2021-09-03 | 46.58 | $48.48 | 133800 |
| 2021-09-02 | 46.52 | $48.81 | 246119 |
| 2021-09-01 | 46.40 | $47.74 | 125400 |
| 2021-08-31 | 46.25 | $47.87 | 640924 |
| 2021-08-30 | 46.11 | $47.96 | 376500 |
| 2021-08-27 | 45.95 | $47.27 | 234313 |
| 2021-08-26 | 45.87 | $45.72 | 125601 |
| 2021-08-25 | 45.93 | $46.16 | 201700 |
| 2021-08-24 | 45.91 | $45.85 | 150206 |
| 2021-08-23 | 45.87 | $46.73 | 224306 |
| 2021-08-20 | 45.79 | $45.69 | 321400 |
| 2021-08-19 | 45.77 | $44.81 | 172200 |
| 2021-08-18 | 45.73 | $45.53 | 131000 |
| 2021-08-17 | 45.67 | $45.97 | 111136 |
| 2021-08-16 | 45.41 | $46.93 | 165600 |
| 2021-08-13 | 44.98 | $46.26 | 131714 |
| 2021-08-12 | 44.61 | $44.62 | 178400 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
45.28
2026-08-07
Close Price
$46.41
Vol: 5.2M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
21.96
Average
42.19
Maximum
71.82
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 45.28 | $46.41 | 5.2M |
| 2026-08-06 | 45.16 | $50.33 | 1.7M |
| 2026-08-05 | 44.61 | $49.82 | 1.6M |
| 2026-08-04 | 44.07 | $48.62 | 2.1M |
| 2026-08-03 | 43.59 | $46.59 | 1.9M |
| 2026-07-31 | 43.27 | $43.86 | 1.1M |
| 2026-07-30 | 43.21 | $43.63 | 645514 |
| 2026-07-29 | 43.16 | $43.00 | 1.0M |
| 2026-07-28 | 43.18 | $44.63 | 764257 |
| 2026-07-27 | 43.03 | $44.65 | 1.2M |
| 2026-07-24 | 42.86 | $42.61 | 1.2M |
| 2026-07-23 | 42.89 | $40.59 | 1.0M |
| 2026-07-22 | 43.13 | $41.11 | 1.2M |
| 2026-07-21 | 43.34 | $42.97 | 1.3M |
| 2026-07-20 | 43.38 | $42.25 | 1.7M |
| 2026-07-17 | 43.50 | $43.55 | 1.1M |
| 2026-07-16 | 43.49 | $43.31 | 1.3M |
| 2026-07-15 | 43.51 | $44.78 | 1.4M |
| 2026-07-14 | 43.38 | $43.42 | 743900 |
| 2026-07-13 | 43.37 | $42.81 | 898472 |
| 2026-07-10 | 43.43 | $42.96 | 706641 |
| 2026-07-09 | 43.48 | $43.68 | 819627 |
| 2026-07-08 | 43.46 | $42.51 | 928800 |
| 2026-07-07 | 43.56 | $42.88 | 1.3M |
| 2026-07-06 | 43.63 | $43.95 | 2.5M |
| 2026-07-02 | 43.60 | $41.13 | 4.5M |
| 2026-07-01 | 43.86 | $40.66 | 978000 |
| 2026-06-30 | 44.19 | $41.36 | 1.6M |
| 2026-06-29 | 44.49 | $40.27 | 2.5M |
| 2026-06-26 | 44.94 | $39.54 | 4.8M |
| 2026-06-25 | 45.51 | $40.91 | 1.1M |
| 2026-06-24 | 45.99 | $41.18 | 1.3M |
| 2026-06-23 | 46.50 | $42.93 | 1.0M |
| 2026-06-22 | 46.87 | $45.46 | 920554 |
| 2026-06-18 | 47.02 | $45.20 | 3.2M |
| 2026-06-17 | 47.21 | $45.87 | 939100 |
| 2026-06-16 | 47.35 | $48.31 | 1.6M |
| 2026-06-15 | 47.25 | $47.05 | 2.0M |
| 2026-06-12 | 47.27 | $44.39 | 1.1M |
| 2026-06-11 | 47.58 | $42.52 | 1.2M |
| 2026-06-10 | 48.11 | $42.35 | 856000 |
| 2026-06-09 | 48.72 | $43.04 | 1.1M |
| 2026-06-08 | 49.31 | $43.26 | 1.1M |
| 2026-06-05 | 49.95 | $44.91 | 969200 |
| 2026-06-04 | 50.48 | $46.38 | 1.7M |
| 2026-06-03 | 50.91 | $43.63 | 2.7M |
| 2026-06-02 | 51.68 | $46.07 | 1.8M |
| 2026-06-01 | 52.27 | $48.35 | 1.8M |
| 2026-05-29 | 52.68 | $49.31 | 1.3M |
| 2026-05-28 | 53.04 | $50.09 | 2.3M |
| 2026-05-27 | 53.35 | $52.30 | 1.0M |
| 2026-05-26 | 53.46 | $52.64 | 1.5M |
| 2026-05-22 | 53.54 | $53.74 | 1.3M |
| 2026-05-21 | 53.52 | $54.74 | 2.1M |
| 2026-05-20 | 53.39 | $52.00 | 1.3M |
| 2026-05-19 | 53.54 | $52.52 | 626400 |
| 2026-05-18 | 53.65 | $53.64 | 555421 |
| 2026-05-15 | 53.65 | $53.54 | 500000 |
| 2026-05-14 | 53.66 | $55.10 | 431800 |
| 2026-05-13 | 53.51 | $54.60 | 676300 |
| 2026-05-12 | 53.39 | $56.20 | 672500 |
| 2026-05-11 | 53.10 | $55.74 | 806136 |
| 2026-05-08 | 52.82 | $55.74 | 786144 |
| 2026-05-07 | 52.51 | $54.18 | 805600 |
| 2026-05-06 | 52.33 | $53.63 | 714041 |
| 2026-05-05 | 52.20 | $55.03 | 570600 |
| 2026-05-04 | 51.90 | $54.00 | 704700 |
| 2026-05-01 | 51.68 | $52.75 | 782900 |
| 2026-04-30 | 51.57 | $52.90 | 571600 |
| 2026-04-29 | 51.43 | $51.09 | 676948 |
| 2026-04-28 | 51.46 | $51.73 | 1.0M |
| 2026-04-27 | 51.43 | $49.92 | 1.8M |
| 2026-04-24 | 51.59 | $51.82 | 1.4M |
| 2026-04-23 | 51.57 | $54.92 | 722538 |
| 2026-04-22 | 51.21 | $56.31 | 683000 |
| 2026-04-21 | 50.68 | $55.35 | 733647 |
| 2026-04-20 | 50.19 | $55.16 | 722314 |
| 2026-04-17 | 49.66 | $54.97 | 1.1M |
| 2026-04-16 | 49.10 | $54.35 | 817700 |
| 2026-04-15 | 48.55 | $54.58 | 1.2M |
| 2026-04-14 | 47.92 | $52.63 | 1.0M |
| 2026-04-13 | 47.42 | $49.45 | 965627 |
| 2026-04-10 | 47.21 | $45.91 | 825500 |
| 2026-04-09 | 47.34 | $46.42 | 1.8M |
| 2026-04-08 | 47.44 | $48.54 | 806633 |
| 2026-04-07 | 47.33 | $47.18 | 838767 |
| 2026-04-06 | 47.34 | $46.90 | 544800 |
| 2026-04-02 | 47.39 | $47.05 | 820000 |
| 2026-04-01 | 47.42 | $46.99 | 968600 |
| 2026-03-31 | 47.47 | $47.72 | 1.3M |
| 2026-03-30 | 47.44 | $46.51 | 1.1M |
| 2026-03-27 | 47.54 | $45.49 | 1.9M |
| 2026-03-26 | 47.76 | $46.85 | 876213 |
| 2026-03-25 | 47.85 | $47.79 | 663800 |
| 2026-03-24 | 47.86 | $47.34 | 792700 |
| 2026-03-23 | 47.91 | $47.64 | 819102 |
| 2026-03-20 | 47.94 | $46.73 | 1.6M |
| 2026-03-19 | 48.07 | $47.14 | 835711 |
| 2026-03-18 | 48.17 | $46.75 | 1.1M |
| 2026-03-17 | 48.32 | $46.59 | 865400 |
| 2026-03-16 | 48.50 | $44.90 | 757330 |
| 2026-03-13 | 48.88 | $45.09 | 910400 |
| 2026-03-12 | 49.28 | $43.33 | 1.4M |
| 2026-03-11 | 49.90 | $45.46 | 2.0M |
| 2026-03-10 | 50.37 | $46.37 | 1.3M |
| 2026-03-09 | 50.79 | $45.25 | 1.5M |
| 2026-03-06 | 51.37 | $45.66 | 915709 |
| 2026-03-05 | 51.97 | $47.62 | 1.2M |
| 2026-03-04 | 52.43 | $46.96 | 1.8M |
| 2026-03-03 | 53.01 | $44.75 | 1.8M |
| 2026-03-02 | 53.88 | $44.35 | 2.5M |
| 2026-02-27 | 54.88 | $43.14 | 3.1M |
| 2026-02-26 | 56.12 | $46.98 | 2.1M |
| 2026-02-25 | 57.08 | $46.55 | 1.7M |
| 2026-02-24 | 58.19 | $45.75 | 3.3M |
| 2026-02-23 | 59.50 | $43.94 | 4.7M |
| 2026-02-20 | 61.13 | $50.07 | 2.5M |
| 2026-02-19 | 62.30 | $53.80 | 2.1M |
| 2026-02-18 | 63.19 | $56.86 | 769524 |
| 2026-02-17 | 63.86 | $55.54 | 1.1M |
| 2026-02-13 | 64.74 | $56.76 | 968214 |
| 2026-02-12 | 65.58 | $56.57 | 3.4M |
| 2026-02-11 | 66.52 | $59.30 | 1.0M |
| 2026-02-10 | 67.28 | $62.13 | 1.1M |
| 2026-02-09 | 67.83 | $62.55 | 1.3M |
| 2026-02-06 | 68.38 | $62.43 | 2.0M |
| 2026-02-05 | 69.01 | $59.17 | 1.5M |
| 2026-02-04 | 70.05 | $63.97 | 1.7M |
| 2026-02-03 | 70.68 | $63.03 | 2.1M |
| 2026-02-02 | 71.49 | $69.81 | 614500 |
| 2026-01-30 | 71.67 | $70.69 | 616600 |
| 2026-01-29 | 71.77 | $71.34 | 535804 |
| 2026-01-28 | 71.82 | $73.19 | 474113 |
| 2026-01-27 | 71.67 | $73.26 | 463253 |
| 2026-01-26 | 71.50 | $73.15 | 558932 |
| 2026-01-23 | 71.33 | $73.07 | 576082 |
| 2026-01-22 | 71.15 | $75.39 | 418600 |
| 2026-01-21 | 70.70 | $75.06 | 720700 |
| 2026-01-20 | 70.24 | $74.01 | 511501 |
| 2026-01-16 | 69.84 | $76.27 | 746710 |
| 2026-01-15 | 69.17 | $75.80 | 744314 |
| 2026-01-14 | 68.47 | $73.50 | 707600 |
| 2026-01-13 | 67.94 | $72.49 | 949126 |
| 2026-01-12 | 67.46 | $73.27 | 805200 |
| 2026-01-09 | 66.85 | $72.12 | 1.1M |
| 2026-01-08 | 66.30 | $71.06 | 843506 |
| 2026-01-07 | 65.79 | $68.99 | 450500 |
| 2026-01-06 | 65.46 | $70.60 | 902725 |
| 2026-01-05 | 64.92 | $68.81 | 788900 |
| 2026-01-02 | 64.51 | $66.61 | 589342 |
| 2025-12-31 | 64.29 | $64.17 | 358400 |
| 2025-12-30 | 64.30 | $64.59 | 345200 |
| 2025-12-29 | 64.27 | $65.37 | 498600 |
| 2025-12-26 | 64.15 | $66.24 | 369300 |
| 2025-12-24 | 63.93 | $65.95 | 311202 |
| 2025-12-23 | 63.72 | $66.48 | 552217 |
| 2025-12-22 | 63.43 | $66.10 | 465400 |
| 2025-12-19 | 63.15 | $63.58 | 1.7M |
| 2025-12-18 | 63.10 | $63.04 | 718300 |
| 2025-12-17 | 63.11 | $62.56 | 705131 |
| 2025-12-16 | 63.17 | $63.52 | 659400 |
| 2025-12-15 | 63.13 | $63.44 | 706000 |
| 2025-12-12 | 63.10 | $64.40 | 630027 |
| 2025-12-11 | 62.96 | $65.67 | 632326 |
| 2025-12-10 | 62.67 | $66.00 | 1.1M |
| 2025-12-09 | 62.32 | $64.60 | 1.1M |
| 2025-12-08 | 62.08 | $62.35 | 606823 |
| 2025-12-05 | 62.06 | $62.85 | 592800 |
| 2025-12-04 | 61.97 | $62.41 | 656017 |
| 2025-12-03 | 61.93 | $62.53 | 1.2M |
| 2025-12-02 | 61.86 | $61.31 | 507142 |
| 2025-12-01 | 61.92 | $61.74 | 687800 |
| 2025-11-28 | 61.94 | $63.16 | 295400 |
| 2025-11-26 | 61.81 | $62.62 | 820110 |
| 2025-11-25 | 61.73 | $62.58 | 590800 |
| 2025-11-24 | 61.64 | $61.47 | 434001 |
| 2025-11-21 | 61.66 | $60.53 | 700700 |
| 2025-11-20 | 61.77 | $59.37 | 480600 |
| 2025-11-19 | 62.03 | $61.07 | 381500 |
| 2025-11-18 | 62.13 | $60.14 | 484300 |
| 2025-11-17 | 62.34 | $60.68 | 601600 |
| 2025-11-14 | 62.51 | $63.09 | 835945 |
| 2025-11-13 | 62.45 | $62.23 | 1.1M |
| 2025-11-12 | 62.47 | $62.80 | 911700 |
| 2025-11-11 | 62.44 | $61.03 | 522439 |
| 2025-11-10 | 62.59 | $62.13 | 649937 |
| 2025-11-07 | 62.64 | $61.14 | 1.4M |
| 2025-11-06 | 62.79 | $62.24 | 794508 |
| 2025-11-05 | 62.85 | $62.67 | 453806 |
| 2025-11-04 | 62.87 | $61.83 | 815300 |
| 2025-11-03 | 62.98 | $60.51 | 542426 |
| 2025-10-31 | 63.24 | $60.88 | 536709 |
| 2025-10-30 | 63.49 | $62.00 | 511201 |
| 2025-10-29 | 63.65 | $62.51 | 415715 |
| 2025-10-28 | 63.77 | $64.55 | 390608 |
| 2025-10-27 | 63.68 | $64.55 | 419007 |
| 2025-10-24 | 63.59 | $63.27 | 302043 |
| 2025-10-23 | 63.63 | $62.65 | 359726 |
| 2025-10-22 | 63.73 | $63.07 | 475000 |
| 2025-10-21 | 63.80 | $63.49 | 677800 |
| 2025-10-20 | 63.83 | $60.93 | 910838 |
| 2025-10-17 | 64.14 | $61.58 | 506900 |
| 2025-10-16 | 64.40 | $61.80 | 661224 |
| 2025-10-15 | 64.68 | $65.32 | 542900 |
| 2025-10-14 | 64.61 | $66.89 | 548310 |
| 2025-10-13 | 64.37 | $65.42 | 529710 |
| 2025-10-10 | 64.26 | $62.91 | 703300 |
| 2025-10-09 | 64.40 | $64.16 | 536549 |
| 2025-10-08 | 64.43 | $62.97 | 623100 |
| 2025-10-07 | 64.58 | $64.64 | 581532 |
| 2025-10-06 | 64.58 | $67.83 | 427000 |
| 2025-10-03 | 64.23 | $66.96 | 631900 |
| 2025-10-02 | 63.95 | $64.67 | 380942 |
| 2025-10-01 | 63.87 | $64.05 | 836224 |
| 2025-09-30 | 63.85 | $65.31 | 839049 |
| 2025-09-29 | 63.70 | $66.60 | 657800 |
| 2025-09-26 | 63.39 | $65.46 | 537600 |
| 2025-09-25 | 63.17 | $64.59 | 350816 |
| 2025-09-24 | 63.03 | $65.23 | 1.1M |
| 2025-09-23 | 62.79 | $67.35 | 870800 |
| 2025-09-22 | 62.31 | $66.90 | 1.1M |
| 2025-09-19 | 61.83 | $64.82 | 2.9M |
| 2025-09-18 | 61.52 | $65.39 | 1.2M |
| 2025-09-17 | 61.11 | $60.13 | 1.1M |
| 2025-09-16 | 61.21 | $61.10 | 410900 |
| 2025-09-15 | 61.22 | $60.80 | 366000 |
| 2025-09-12 | 61.27 | $61.94 | 494923 |
| 2025-09-11 | 61.20 | $63.47 | 459226 |
| 2025-09-10 | 60.96 | $61.26 | 411400 |
| 2025-09-09 | 60.93 | $60.95 | 316732 |
| 2025-09-08 | 60.92 | $61.81 | 451200 |
| 2025-09-05 | 60.83 | $60.90 | 436007 |
| 2025-09-04 | 60.82 | $61.65 | 419400 |
| 2025-09-03 | 60.74 | $60.04 | 400406 |
| 2025-09-02 | 60.81 | $61.08 | 360841 |
| 2025-08-29 | 60.78 | $62.06 | 449911 |
| 2025-08-28 | 60.64 | $62.87 | 787600 |
| 2025-08-27 | 60.41 | $62.64 | 409614 |
| 2025-08-26 | 60.18 | $62.66 | 667000 |
| 2025-08-25 | 59.91 | $61.46 | 433400 |
| 2025-08-22 | 59.75 | $61.71 | 488500 |
| 2025-08-21 | 59.55 | $58.71 | 389800 |
| 2025-08-20 | 59.63 | $58.57 | 971500 |
| 2025-08-19 | 59.75 | $58.35 | 911114 |
| 2025-08-18 | 59.89 | $59.58 | 601136 |
| 2025-08-15 | 59.93 | $61.46 | 771000 |
| 2025-08-14 | 59.76 | $62.23 | 883700 |
| 2025-08-13 | 59.50 | $62.38 | 961440 |
| 2025-08-12 | 59.20 | $61.29 | 536949 |
| 2025-08-11 | 58.98 | $58.53 | 854029 |
| 2025-08-08 | 59.03 | $58.47 | 930100 |
| 2025-08-07 | 59.09 | $57.45 | 719600 |
| 2025-08-06 | 59.26 | $58.36 | 515500 |
| 2025-08-05 | 59.35 | $58.43 | 523700 |
| 2025-08-04 | 59.45 | $58.08 | 458703 |
| 2025-08-01 | 59.60 | $56.80 | 642516 |
| 2025-07-31 | 59.89 | $59.36 | 468200 |
| 2025-07-30 | 59.95 | $60.69 | 750300 |
| 2025-07-29 | 59.87 | $60.66 | 338200 |
| 2025-07-28 | 59.79 | $60.52 | 753000 |
| 2025-07-25 | 59.71 | $61.88 | 302200 |
| 2025-07-24 | 59.48 | $61.11 | 299100 |
| 2025-07-23 | 59.31 | $61.35 | 506622 |
| 2025-07-22 | 59.09 | $60.95 | 490000 |
| 2025-07-21 | 58.90 | $61.26 | 399900 |
| 2025-07-18 | 58.65 | $62.81 | 601429 |
| 2025-07-17 | 58.21 | $63.24 | 1.4M |
| 2025-07-16 | 57.68 | $59.64 | 589113 |
| 2025-07-15 | 57.48 | $58.85 | 560400 |
| 2025-07-14 | 57.33 | $59.97 | 338900 |
| 2025-07-11 | 57.05 | $59.77 | 400700 |
| 2025-07-10 | 56.77 | $60.20 | 524800 |
| 2025-07-09 | 56.41 | $59.54 | 570845 |
| 2025-07-08 | 56.08 | $58.18 | 557324 |
| 2025-07-07 | 55.85 | $57.08 | 801100 |
| 2025-07-03 | 55.72 | $57.01 | 299900 |
| 2025-07-02 | 55.59 | $56.61 | 448900 |
| 2025-07-01 | 55.48 | $55.47 | 390100 |
| 2025-06-30 | 55.48 | $55.50 | 683164 |
| 2025-06-27 | 55.48 | $56.16 | 919545 |
| 2025-06-26 | 55.41 | $56.04 | 518900 |
| 2025-06-25 | 55.34 | $54.88 | 413301 |
| 2025-06-24 | 55.39 | $55.34 | 380300 |
| 2025-06-23 | 55.40 | $53.20 | 374872 |
| 2025-06-20 | 55.63 | $53.04 | 629400 |
| 2025-06-18 | 55.90 | $53.58 | 477629 |
| 2025-06-17 | 56.15 | $52.67 | 702120 |
| 2025-06-16 | 56.51 | $53.73 | 667348 |
| 2025-06-13 | 56.80 | $53.86 | 608000 |
| 2025-06-12 | 57.11 | $56.38 | 541228 |
| 2025-06-11 | 57.19 | $57.21 | 593000 |
| 2025-06-10 | 57.19 | $57.44 | 584300 |
| 2025-06-09 | 57.16 | $58.04 | 566628 |
| 2025-06-06 | 57.07 | $58.06 | 752500 |
| 2025-06-05 | 56.97 | $56.79 | 474700 |
| 2025-06-04 | 56.99 | $56.56 | 715303 |
| 2025-06-03 | 57.03 | $57.12 | 820617 |
| 2025-06-02 | 57.02 | $58.05 | 566608 |
| 2025-05-30 | 56.91 | $57.85 | 776858 |
| 2025-05-29 | 56.81 | $59.12 | 823005 |
| 2025-05-28 | 56.57 | $60.26 | 2.0M |
| 2025-05-27 | 56.18 | $59.30 | 1.1M |
| 2025-05-23 | 55.86 | $58.72 | 1.7M |
| 2025-05-22 | 55.55 | $56.71 | 735900 |
| 2025-05-21 | 55.43 | $56.24 | 545617 |
| 2025-05-20 | 55.35 | $58.43 | 426215 |
| 2025-05-19 | 55.02 | $59.42 | 314600 |
| 2025-05-16 | 54.56 | $59.55 | 483544 |
| 2025-05-15 | 54.03 | $58.75 | 418600 |
| 2025-05-14 | 53.54 | $59.56 | 527220 |
| 2025-05-13 | 52.90 | $59.25 | 359530 |
| 2025-05-12 | 52.24 | $58.44 | 718704 |
| 2025-05-09 | 51.58 | $54.78 | 382400 |
| 2025-05-08 | 51.25 | $55.34 | 332700 |
| 2025-05-07 | 50.82 | $53.57 | 286611 |
| 2025-05-06 | 50.53 | $52.99 | 320643 |
| 2025-05-05 | 50.27 | $53.60 | 476301 |
| 2025-05-02 | 49.92 | $54.60 | 814600 |
| 2025-05-01 | 49.42 | $51.54 | 558923 |
| 2025-04-30 | 49.20 | $50.01 | 562324 |
| 2025-04-29 | 49.11 | $50.22 | 408200 |
| 2025-04-28 | 49.00 | $50.23 | 544100 |
| 2025-04-25 | 48.87 | $50.53 | 575254 |
| 2025-04-24 | 48.69 | $50.28 | 677400 |
| 2025-04-23 | 48.53 | $48.27 | 550800 |
| 2025-04-22 | 48.55 | $46.35 | 530247 |
| 2025-04-21 | 48.78 | $45.02 | 592500 |
| 2025-04-17 | 49.18 | $47.06 | 366056 |
| 2025-04-16 | 49.40 | $46.77 | 577495 |
| 2025-04-15 | 49.68 | $47.81 | 335500 |
| 2025-04-14 | 49.88 | $47.18 | 610812 |
| 2025-04-11 | 50.16 | $46.34 | 478627 |
| 2025-04-10 | 50.56 | $45.67 | 811900 |
| 2025-04-09 | 51.08 | $48.74 | 1.8M |
| 2025-04-08 | 51.32 | $42.46 | 1.1M |
| 2025-04-07 | 52.26 | $43.58 | 2.6M |
| 2025-04-04 | 53.17 | $43.90 | 1.1M |
| 2025-04-03 | 54.15 | $47.72 | 813422 |
| 2025-04-02 | 54.82 | $55.61 | 411946 |
| 2025-04-01 | 54.74 | $53.89 | 416200 |
| 2025-03-31 | 54.83 | $52.23 | 680100 |
| 2025-03-28 | 55.10 | $51.80 | 450503 |
| 2025-03-27 | 55.45 | $53.96 | 311933 |
| 2025-03-26 | 55.61 | $55.33 | 301300 |
| 2025-03-25 | 55.64 | $57.16 | 520110 |
| 2025-03-24 | 55.48 | $56.54 | 520942 |
| 2025-03-21 | 55.37 | $53.87 | 2.1M |
| 2025-03-20 | 55.52 | $55.20 | 649049 |
| 2025-03-19 | 55.56 | $55.85 | 744000 |
| 2025-03-18 | 55.53 | $54.54 | 396300 |
| 2025-03-17 | 55.63 | $54.64 | 462310 |
| 2025-03-14 | 55.73 | $53.67 | 528100 |
| 2025-03-13 | 55.95 | $51.21 | 474109 |
| 2025-03-12 | 56.45 | $52.23 | 1.2M |
| 2025-03-11 | 56.90 | $50.90 | 1.6M |
| 2025-03-10 | 57.53 | $47.81 | 813129 |
| 2025-03-07 | 58.55 | $52.26 | 842327 |
| 2025-03-06 | 59.21 | $53.79 | 949500 |
| 2025-03-05 | 59.78 | $57.15 | 405000 |
| 2025-03-04 | 60.06 | $56.01 | 599189 |
| 2025-03-03 | 60.49 | $58.76 | 483945 |
| 2025-02-28 | 60.67 | $60.16 | 710115 |
| 2025-02-27 | 60.72 | $58.24 | 417114 |
| 2025-02-26 | 60.98 | $59.09 | 380500 |
| 2025-02-25 | 61.18 | $57.83 | 696848 |
| 2025-02-24 | 61.53 | $58.06 | 423900 |
| 2025-02-21 | 61.90 | $58.59 | 391918 |
| 2025-02-20 | 62.25 | $60.73 | 500086 |
| 2025-02-19 | 62.41 | $63.07 | 487400 |
| 2025-02-18 | 62.34 | $63.42 | 342110 |
| 2025-02-14 | 62.22 | $62.47 | 398500 |
| 2025-02-13 | 62.20 | $60.94 | 485426 |
| 2025-02-12 | 62.33 | $59.83 | 591500 |
| 2025-02-11 | 62.59 | $59.94 | 565300 |
| 2025-02-10 | 62.87 | $61.81 | 588752 |
| 2025-02-07 | 62.99 | $64.48 | 778600 |
| 2025-02-06 | 62.83 | $63.96 | 610741 |
| 2025-02-05 | 62.71 | $64.82 | 696500 |
| 2025-02-04 | 62.49 | $62.84 | 320936 |
| 2025-02-03 | 62.45 | $63.05 | 298540 |
| 2025-01-31 | 62.39 | $64.08 | 412851 |
| 2025-01-30 | 62.21 | $64.72 | 395943 |
| 2025-01-29 | 61.94 | $63.97 | 205440 |
| 2025-01-28 | 61.73 | $64.29 | 391404 |
| 2025-01-27 | 61.46 | $62.42 | 518100 |
| 2025-01-24 | 61.36 | $64.41 | 727134 |
| 2025-01-23 | 61.04 | $64.21 | 691401 |
| 2025-01-22 | 60.70 | $63.70 | 376000 |
| 2025-01-21 | 60.39 | $63.55 | 416637 |
| 2025-01-17 | 60.06 | $61.57 | 248700 |
| 2025-01-16 | 59.90 | $61.08 | 243100 |
| 2025-01-15 | 59.77 | $60.24 | 349800 |
| 2025-01-14 | 59.72 | $58.60 | 323300 |
| 2025-01-13 | 59.84 | $57.29 | 492727 |
| 2025-01-10 | 60.11 | $57.90 | 392101 |
| 2025-01-08 | 60.34 | $60.69 | 473292 |
| 2025-01-07 | 60.30 | $58.98 | 831200 |
| 2025-01-06 | 60.44 | $60.66 | 684261 |
| 2025-01-03 | 60.42 | $60.34 | 433524 |
| 2025-01-02 | 60.43 | $58.69 | 458832 |
| 2024-12-31 | 60.61 | $57.88 | 369447 |
| 2024-12-30 | 60.90 | $58.57 | 280750 |
| 2024-12-27 | 61.15 | $59.88 | 276437 |
| 2024-12-26 | 61.28 | $60.93 | 220228 |
| 2024-12-24 | 61.32 | $60.26 | 168600 |
| 2024-12-23 | 61.43 | $59.52 | 469258 |
| 2024-12-20 | 61.63 | $58.12 | 1.8M |
| 2024-12-19 | 62.00 | $58.33 | 671638 |
| 2024-12-18 | 62.38 | $57.28 | 850600 |
| 2024-12-17 | 62.92 | $62.30 | 625315 |
| 2024-12-16 | 62.98 | $63.64 | 758940 |
| 2024-12-13 | 62.92 | $61.95 | 641100 |
| 2024-12-12 | 63.02 | $62.01 | 608900 |
| 2024-12-11 | 63.12 | $61.96 | 848300 |
| 2024-12-10 | 63.25 | $60.10 | 993200 |
| 2024-12-09 | 63.58 | $59.82 | 1.6M |
| 2024-12-06 | 63.97 | $60.21 | 1.1M |
| 2024-12-05 | 64.37 | $62.24 | 727030 |
| 2024-12-04 | 64.59 | $62.96 | 695300 |
| 2024-12-03 | 64.76 | $62.85 | 622800 |
| 2024-12-02 | 64.97 | $64.80 | 534835 |
| 2024-11-29 | 64.98 | $65.89 | 427849 |
| 2024-11-27 | 64.89 | $66.04 | 597542 |
| 2024-11-26 | 64.77 | $66.73 | 320717 |
| 2024-11-25 | 64.56 | $66.69 | 574800 |
| 2024-11-22 | 64.34 | $67.05 | 284547 |
| 2024-11-21 | 64.05 | $66.01 | 390034 |
| 2024-11-20 | 63.84 | $65.25 | 361600 |
| 2024-11-19 | 63.70 | $65.30 | 437500 |
| 2024-11-18 | 63.53 | $64.76 | 377200 |
| 2024-11-15 | 63.40 | $65.00 | 691000 |
| 2024-11-14 | 63.23 | $65.36 | 595500 |
| 2024-11-13 | 63.00 | $64.12 | 742605 |
| 2024-11-12 | 62.89 | $68.03 | 1.4M |
| 2024-11-11 | 62.35 | $69.32 | 775828 |
| 2024-11-08 | 61.61 | $68.03 | 895700 |
| 2024-11-07 | 60.94 | $64.85 | 723556 |
| 2024-11-06 | 60.52 | $66.10 | 1.2M |
| 2024-11-05 | 59.94 | $59.78 | 447146 |
| 2024-11-04 | 59.95 | $59.23 | 444922 |
| 2024-11-01 | 60.03 | $59.00 | 480704 |
| 2024-10-31 | 60.14 | $60.13 | 386916 |
| 2024-10-30 | 60.14 | $61.31 | 366200 |
| 2024-10-29 | 60.02 | $61.95 | 240800 |
| 2024-10-28 | 59.81 | $61.58 | 279300 |
| 2024-10-25 | 59.63 | $60.84 | 277318 |
| 2024-10-24 | 59.50 | $61.92 | 404000 |
| 2024-10-23 | 59.24 | $60.28 | 415800 |
| 2024-10-22 | 59.14 | $60.62 | 462539 |
| 2024-10-21 | 58.98 | $59.78 | 308000 |
| 2024-10-18 | 58.89 | $60.88 | 668573 |
| 2024-10-17 | 58.69 | $60.98 | 516340 |
| 2024-10-16 | 58.44 | $60.97 | 799732 |
| 2024-10-15 | 58.18 | $59.16 | 477304 |
| 2024-10-14 | 58.07 | $59.96 | 389306 |
| 2024-10-11 | 57.88 | $59.97 | 469033 |
| 2024-10-10 | 57.66 | $59.60 | 354015 |
| 2024-10-09 | 57.45 | $60.39 | 322802 |
| 2024-10-08 | 57.14 | $59.91 | 262622 |
| 2024-10-07 | 56.85 | $60.24 | 520779 |
| 2024-10-04 | 56.49 | $60.68 | 528220 |
| 2024-10-03 | 56.05 | $59.72 | 1.1M |
| 2024-10-02 | 55.67 | $58.97 | 588100 |
| 2024-10-01 | 55.32 | $58.08 | 820900 |
| 2024-09-30 | 55.03 | $56.83 | 563300 |
| 2024-09-27 | 54.84 | $57.28 | 1.1M |
| 2024-09-26 | 54.58 | $56.51 | 361000 |
| 2024-09-25 | 54.38 | $56.69 | 422057 |
| 2024-09-24 | 54.14 | $57.92 | 403647 |
| 2024-09-23 | 53.74 | $56.51 | 451300 |
| 2024-09-20 | 53.45 | $56.21 | 3.1M |
| 2024-09-19 | 53.16 | $56.07 | 536600 |
| 2024-09-18 | 52.85 | $55.63 | 729166 |
| 2024-09-17 | 52.56 | $54.64 | 572257 |
| 2024-09-16 | 52.34 | $53.14 | 798641 |
| 2024-09-13 | 52.25 | $51.82 | 829245 |
| 2024-09-12 | 52.30 | $51.87 | 641600 |
| 2024-09-11 | 52.34 | $51.42 | 819100 |
| 2024-09-10 | 52.44 | $50.93 | 3.2M |
| 2024-09-09 | 52.60 | $53.05 | 441913 |
| 2024-09-06 | 52.55 | $52.48 | 528100 |
| 2024-09-05 | 52.56 | $53.72 | 306200 |
| 2024-09-04 | 52.44 | $54.05 | 520100 |
| 2024-09-03 | 52.27 | $53.79 | 486700 |
| 2024-08-30 | 52.10 | $54.70 | 403600 |
| 2024-08-29 | 51.83 | $54.01 | 284200 |
| 2024-08-28 | 51.60 | $53.42 | 357300 |
| 2024-08-27 | 51.41 | $54.17 | 356900 |
| 2024-08-26 | 51.12 | $54.58 | 527821 |
| 2024-08-23 | 50.76 | $53.68 | 510400 |
| 2024-08-22 | 50.45 | $52.56 | 399535 |
| 2024-08-21 | 50.23 | $53.11 | 403700 |
| 2024-08-20 | 49.92 | $52.98 | 352000 |
| 2024-08-19 | 49.60 | $53.72 | 356080 |
| 2024-08-16 | 49.17 | $53.33 | 789800 |
| 2024-08-15 | 48.73 | $53.26 | 923804 |
| 2024-08-14 | 48.25 | $51.78 | 1.1M |
| 2024-08-13 | 47.88 | $50.62 | 831007 |
| 2024-08-12 | 47.59 | $48.78 | 497233 |
| 2024-08-09 | 47.47 | $49.96 | 1.2M |
| 2024-08-08 | 47.21 | $46.39 | 437234 |
| 2024-08-07 | 47.29 | $45.02 | 522600 |
| 2024-08-06 | 47.53 | $45.58 | 405300 |
| 2024-08-05 | 47.74 | $45.11 | 570300 |
| 2024-08-02 | 48.01 | $47.18 | 856839 |
| 2024-08-01 | 48.10 | $49.00 | 509600 |
| 2024-07-31 | 48.01 | $50.26 | 653271 |
| 2024-07-30 | 47.77 | $49.94 | 688316 |
| 2024-07-29 | 47.54 | $50.06 | 385872 |
| 2024-07-26 | 47.27 | $49.49 | 386942 |
| 2024-07-25 | 47.04 | $48.39 | 722169 |
| 2024-07-24 | 46.90 | $47.75 | 476942 |
| 2024-07-23 | 46.81 | $49.21 | 497400 |
| 2024-07-22 | 46.56 | $49.22 | 506700 |
| 2024-07-19 | 46.28 | $48.54 | 661900 |
| 2024-07-18 | 46.04 | $48.74 | 822715 |
| 2024-07-17 | 45.75 | $49.04 | 1.4M |
| 2024-07-16 | 45.41 | $48.23 | 819060 |
| 2024-07-15 | 45.11 | $46.99 | 584914 |
| 2024-07-12 | 44.91 | $46.51 | 564230 |
| 2024-07-11 | 44.75 | $46.57 | 1.0M |
| 2024-07-10 | 44.55 | $45.78 | 368037 |
| 2024-07-09 | 44.42 | $44.69 | 442800 |
| 2024-07-08 | 44.40 | $44.49 | 448928 |
| 2024-07-05 | 44.39 | $45.44 | 602500 |
| 2024-07-03 | 44.28 | $46.28 | 347503 |
| 2024-07-02 | 44.07 | $46.06 | 365200 |
| 2024-07-01 | 43.86 | $45.73 | 634906 |
| 2024-06-28 | 43.66 | $45.89 | 673581 |
| 2024-06-27 | 43.42 | $45.67 | 529400 |
| 2024-06-26 | 43.19 | $45.42 | 834044 |
| 2024-06-25 | 42.95 | $45.27 | 711134 |
| 2024-06-24 | 42.71 | $44.34 | 3.4M |
| 2024-06-21 | 42.54 | $43.55 | 10.5M |
| 2024-06-20 | 42.43 | $43.13 | 991517 |
| 2024-06-18 | 42.35 | $43.09 | 714000 |
| 2024-06-17 | 42.28 | $43.07 | 853500 |
| 2024-06-14 | 42.19 | $42.60 | 494702 |
| 2024-06-13 | 42.15 | $43.43 | 569369 |
| 2024-06-12 | 42.02 | $45.19 | 855300 |
| 2024-06-11 | 41.68 | $44.67 | 1.0M |
| 2024-06-10 | 41.37 | $44.18 | 2.1M |
| 2024-06-07 | 41.07 | $41.45 | 303711 |
| 2024-06-06 | 41.03 | $42.37 | 294718 |
| 2024-06-05 | 40.89 | $43.45 | 411131 |
| 2024-06-04 | 40.62 | $45.00 | 785035 |
| 2024-06-03 | 40.16 | $44.82 | 530200 |
| 2024-05-31 | 39.67 | $42.94 | 540855 |
| 2024-05-30 | 39.33 | $44.34 | 368317 |
| 2024-05-29 | 38.80 | $43.19 | 669727 |
| 2024-05-28 | 38.34 | $44.45 | 892200 |
| 2024-05-24 | 37.69 | $41.71 | 1.2M |
| 2024-05-23 | 37.27 | $37.88 | 374979 |
| 2024-05-22 | 37.21 | $37.56 | 390479 |
| 2024-05-21 | 37.17 | $37.19 | 177947 |
| 2024-05-20 | 37.17 | $37.37 | 271558 |
| 2024-05-17 | 37.14 | $37.32 | 591924 |
| 2024-05-16 | 37.13 | $37.44 | 398019 |
| 2024-05-15 | 37.09 | $38.72 | 327544 |
| 2024-05-14 | 36.92 | $37.72 | 801326 |
| 2024-05-13 | 36.84 | $37.99 | 430435 |
| 2024-05-10 | 36.72 | $37.97 | 166700 |
| 2024-05-09 | 36.58 | $38.26 | 217000 |
| 2024-05-08 | 36.41 | $37.56 | 151909 |
| 2024-05-07 | 36.29 | $38.36 | 294545 |
| 2024-05-06 | 36.07 | $37.78 | 219009 |
| 2024-05-03 | 35.89 | $36.93 | 283100 |
| 2024-05-02 | 35.78 | $36.53 | 236701 |
| 2024-05-01 | 35.70 | $35.49 | 228100 |
| 2024-04-30 | 35.72 | $36.07 | 355243 |
| 2024-04-29 | 35.68 | $36.65 | 240433 |
| 2024-04-26 | 35.58 | $36.45 | 491138 |
| 2024-04-25 | 35.49 | $35.67 | 453000 |
| 2024-04-24 | 35.47 | $35.80 | 465000 |
| 2024-04-23 | 35.44 | $35.79 | 445900 |
| 2024-04-22 | 35.40 | $36.23 | 320200 |
| 2024-04-19 | 35.31 | $35.34 | 636004 |
| 2024-04-18 | 35.31 | $35.82 | 474600 |
| 2024-04-17 | 35.26 | $35.37 | 214300 |
| 2024-04-16 | 35.24 | $35.32 | 310600 |
| 2024-04-15 | 35.24 | $35.49 | 422245 |
| 2024-04-12 | 35.21 | $36.06 | 291629 |
| 2024-04-11 | 35.12 | $37.00 | 724500 |
| 2024-04-10 | 34.92 | $34.98 | 203500 |
| 2024-04-09 | 34.92 | $35.95 | 375525 |
| 2024-04-08 | 34.81 | $36.37 | 407100 |
| 2024-04-05 | 34.64 | $35.83 | 341100 |
| 2024-04-04 | 34.52 | $34.59 | 386923 |
| 2024-04-03 | 34.51 | $35.06 | 402109 |
| 2024-04-02 | 34.45 | $34.55 | 326100 |
| 2024-04-01 | 34.44 | $34.83 | 404113 |
| 2024-03-28 | 34.40 | $35.74 | 649608 |
| 2024-03-27 | 34.26 | $35.10 | 345608 |
| 2024-03-26 | 34.17 | $34.06 | 124701 |
| 2024-03-25 | 34.18 | $34.46 | 148500 |
| 2024-03-22 | 34.15 | $34.37 | 185103 |
| 2024-03-21 | 34.13 | $35.81 | 361321 |
| 2024-03-20 | 33.95 | $34.98 | 245100 |
| 2024-03-19 | 33.84 | $33.29 | 182200 |
| 2024-03-18 | 33.90 | $33.51 | 441819 |
| 2024-03-15 | 33.94 | $33.37 | 496707 |
| 2024-03-14 | 34.00 | $32.83 | 182900 |
| 2024-03-13 | 34.13 | $33.72 | 241540 |
| 2024-03-12 | 34.17 | $33.62 | 179735 |
| 2024-03-11 | 34.23 | $33.95 | 289500 |
| 2024-03-08 | 34.26 | $33.81 | 331619 |
| 2024-03-07 | 34.30 | $32.80 | 206841 |
| 2024-03-06 | 34.46 | $33.17 | 373407 |
| 2024-03-05 | 34.60 | $33.29 | 402914 |
| 2024-03-04 | 34.74 | $33.74 | 286809 |
| 2024-03-01 | 34.84 | $34.75 | 599322 |
| 2024-02-29 | 34.85 | $34.73 | 425047 |
| 2024-02-28 | 34.86 | $35.36 | 1.9M |
| 2024-02-27 | 34.81 | $35.95 | 381900 |
| 2024-02-26 | 34.69 | $35.73 | 249100 |
| 2024-02-23 | 34.58 | $35.49 | 309300 |
| 2024-02-22 | 34.49 | $35.66 | 356300 |
| 2024-02-21 | 34.36 | $35.28 | 278200 |
| 2024-02-20 | 34.27 | $35.32 | 388200 |
| 2024-02-16 | 34.15 | $35.13 | 329306 |
| 2024-02-15 | 34.05 | $35.21 | 369004 |
| 2024-02-14 | 33.93 | $35.21 | 417022 |
| 2024-02-13 | 33.80 | $34.74 | 523040 |
| 2024-02-12 | 33.70 | $35.92 | 552521 |
| 2024-02-09 | 33.46 | $36.41 | 1.4M |
| 2024-02-08 | 33.15 | $34.26 | 364909 |
| 2024-02-07 | 33.03 | $33.88 | 327045 |
| 2024-02-06 | 32.95 | $32.76 | 264315 |
| 2024-02-05 | 32.97 | $33.25 | 248700 |
| 2024-02-02 | 32.94 | $33.99 | 229900 |
| 2024-02-01 | 32.82 | $33.70 | 161000 |
| 2024-01-31 | 32.73 | $33.45 | 235300 |
| 2024-01-30 | 32.66 | $34.25 | 157400 |
| 2024-01-29 | 32.49 | $34.35 | 242215 |
| 2024-01-26 | 32.29 | $34.02 | 208400 |
| 2024-01-25 | 32.11 | $33.56 | 243000 |
| 2024-01-24 | 31.96 | $33.27 | 439600 |
| 2024-01-23 | 31.82 | $33.82 | 206329 |
| 2024-01-22 | 31.61 | $33.95 | 233104 |
| 2024-01-19 | 31.36 | $33.51 | 354200 |
| 2024-01-18 | 31.14 | $31.99 | 271200 |
| 2024-01-17 | 31.05 | $31.92 | 250500 |
| 2024-01-16 | 30.96 | $31.85 | 241800 |
| 2024-01-12 | 30.86 | $32.04 | 221727 |
| 2024-01-11 | 30.74 | $31.89 | 232600 |
| 2024-01-10 | 30.62 | $32.07 | 187200 |
| 2024-01-09 | 30.46 | $31.75 | 281500 |
| 2024-01-08 | 30.33 | $32.40 | 336100 |
| 2024-01-05 | 30.11 | $31.50 | 372200 |
| 2024-01-04 | 29.96 | $31.24 | 366345 |
| 2024-01-03 | 29.83 | $31.18 | 305100 |
| 2024-01-02 | 29.69 | $31.72 | 281300 |
| 2023-12-29 | 29.47 | $31.83 | 276800 |
| 2023-12-28 | 29.22 | $32.04 | 220100 |
| 2023-12-27 | 28.93 | $32.26 | 153448 |
| 2023-12-26 | 28.58 | $31.86 | 142500 |
| 2023-12-22 | 28.23 | $31.39 | 275400 |
| 2023-12-21 | 27.90 | $30.70 | 469400 |
| 2023-12-20 | 27.60 | $30.30 | 416205 |
| 2023-12-19 | 27.32 | $30.06 | 363337 |
| 2023-12-18 | 27.03 | $29.29 | 243600 |
| 2023-12-15 | 26.79 | $28.67 | 699900 |
| 2023-12-14 | 26.60 | $29.11 | 631516 |
| 2023-12-13 | 26.33 | $27.85 | 302200 |
| 2023-12-12 | 26.17 | $26.59 | 150219 |
| 2023-12-11 | 26.13 | $26.20 | 140000 |
| 2023-12-08 | 26.12 | $26.00 | 92318 |
| 2023-12-07 | 26.13 | $25.87 | 133800 |
| 2023-12-06 | 26.16 | $25.39 | 178300 |
| 2023-12-05 | 26.24 | $25.15 | 205700 |
| 2023-12-04 | 26.36 | $25.55 | 247700 |
| 2023-12-01 | 26.44 | $25.78 | 275737 |
| 2023-11-30 | 26.51 | $25.62 | 261000 |
| 2023-11-29 | 26.61 | $25.60 | 189800 |
| 2023-11-28 | 26.71 | $25.16 | 252712 |
| 2023-11-27 | 26.88 | $25.48 | 151700 |
| 2023-11-24 | 27.02 | $25.84 | 89031 |
| 2023-11-22 | 27.15 | $25.74 | 210633 |
| 2023-11-21 | 27.30 | $25.64 | 224513 |
| 2023-11-20 | 27.47 | $26.59 | 212200 |
| 2023-11-17 | 27.56 | $26.54 | 310221 |
| 2023-11-16 | 27.67 | $26.23 | 245600 |
| 2023-11-15 | 27.82 | $27.01 | 322100 |
| 2023-11-14 | 27.91 | $27.35 | 437100 |
| 2023-11-13 | 27.97 | $25.84 | 303500 |
| 2023-11-10 | 28.19 | $26.31 | 333411 |
| 2023-11-09 | 28.39 | $26.43 | 229935 |
| 2023-11-08 | 28.60 | $26.87 | 300022 |
| 2023-11-07 | 28.78 | $26.97 | 384708 |
| 2023-11-06 | 28.97 | $28.50 | 628300 |
| 2023-11-03 | 29.02 | $29.00 | 701100 |
| 2023-11-02 | 29.02 | $28.50 | 183700 |
| 2023-11-01 | 29.08 | $28.20 | 249600 |
| 2023-10-31 | 29.17 | $28.30 | 227400 |
| 2023-10-30 | 29.26 | $28.91 | 192500 |
| 2023-10-27 | 29.30 | $28.01 | 172000 |
| 2023-10-26 | 29.43 | $28.06 | 108900 |
| 2023-10-25 | 29.58 | $27.93 | 232328 |
| 2023-10-24 | 29.75 | $28.23 | 128100 |
| 2023-10-23 | 29.91 | $28.25 | 205014 |
| 2023-10-20 | 30.09 | $28.23 | 493004 |
| 2023-10-19 | 30.28 | $28.67 | 235200 |
| 2023-10-18 | 30.45 | $29.13 | 226842 |
| 2023-10-17 | 30.59 | $30.47 | 171529 |
| 2023-10-16 | 30.60 | $30.13 | 173400 |
| 2023-10-13 | 30.65 | $30.00 | 193426 |
| 2023-10-12 | 30.72 | $29.93 | 215017 |
| 2023-10-11 | 30.81 | $30.84 | 257207 |
| 2023-10-10 | 30.80 | $30.78 | 232200 |
| 2023-10-09 | 30.80 | $30.59 | 273100 |
| 2023-10-06 | 30.83 | $30.57 | 248340 |
| 2023-10-05 | 30.85 | $30.55 | 273700 |
| 2023-10-04 | 30.89 | $30.11 | 176438 |
| 2023-10-03 | 30.97 | $30.12 | 277249 |
| 2023-10-02 | 31.06 | $30.56 | 485036 |
| 2023-09-29 | 31.11 | $31.58 | 275230 |
| 2023-09-28 | 31.06 | $31.78 | 170900 |
| 2023-09-27 | 30.98 | $31.21 | 241700 |
| 2023-09-26 | 30.96 | $30.89 | 191321 |
| 2023-09-25 | 30.97 | $31.10 | 181039 |
| 2023-09-22 | 30.95 | $30.91 | 212921 |
| 2023-09-21 | 30.96 | $31.10 | 173345 |
| 2023-09-20 | 30.94 | $31.44 | 150447 |
| 2023-09-19 | 30.89 | $31.85 | 145427 |
| 2023-09-18 | 30.79 | $31.86 | 193300 |
| 2023-09-15 | 30.68 | $32.20 | 663217 |
| 2023-09-14 | 30.51 | $31.24 | 263038 |
| 2023-09-13 | 30.44 | $31.66 | 448137 |
| 2023-09-12 | 30.31 | $31.78 | 321800 |
| 2023-09-11 | 30.15 | $31.41 | 250702 |
| 2023-09-08 | 30.02 | $31.06 | 175600 |
| 2023-09-07 | 29.91 | $31.21 | 266517 |
| 2023-09-06 | 29.78 | $30.84 | 261900 |
| 2023-09-05 | 29.67 | $30.87 | 254200 |
| 2023-09-01 | 29.54 | $30.83 | 335100 |
| 2023-08-31 | 29.40 | $30.87 | 518300 |
| 2023-08-30 | 29.25 | $30.85 | 159025 |
| 2023-08-29 | 29.08 | $30.54 | 182700 |
| 2023-08-28 | 28.93 | $29.69 | 237200 |
| 2023-08-25 | 28.84 | $29.27 | 337500 |
| 2023-08-24 | 28.80 | $29.22 | 223900 |
| 2023-08-23 | 28.76 | $29.63 | 176939 |
| 2023-08-22 | 28.66 | $29.00 | 204601 |
| 2023-08-21 | 28.63 | $29.21 | 161604 |
| 2023-08-18 | 28.57 | $29.29 | 157700 |
| 2023-08-17 | 28.49 | $28.94 | 152333 |
| 2023-08-16 | 28.44 | $29.45 | 157644 |
| 2023-08-15 | 28.34 | $28.94 | 156114 |
| 2023-08-14 | 28.27 | $29.71 | 132246 |
| 2023-08-11 | 28.12 | $29.67 | 135526 |
| 2023-08-10 | 27.96 | $29.40 | 251022 |
| 2023-08-09 | 27.81 | $29.09 | 180945 |
| 2023-08-08 | 27.67 | $28.82 | 211404 |
| 2023-08-07 | 27.55 | $29.90 | 342100 |
| 2023-08-04 | 27.31 | $29.58 | 296534 |
| 2023-08-03 | 27.07 | $28.34 | 688600 |
| 2023-08-02 | 26.93 | $28.31 | 677601 |
| 2023-08-01 | 26.79 | $28.13 | 213700 |
| 2023-07-31 | 26.65 | $28.07 | 185900 |
| 2023-07-28 | 26.50 | $28.16 | 280205 |
| 2023-07-27 | 26.32 | $27.68 | 162743 |
| 2023-07-26 | 26.18 | $28.02 | 302431 |
| 2023-07-25 | 25.99 | $27.72 | 175300 |
| 2023-07-24 | 25.80 | $27.80 | 188500 |
| 2023-07-21 | 25.59 | $27.89 | 481900 |
| 2023-07-20 | 25.35 | $27.74 | 219546 |
| 2023-07-19 | 25.10 | $27.59 | 236000 |
| 2023-07-18 | 24.84 | $27.20 | 181800 |
| 2023-07-17 | 24.59 | $26.65 | 285700 |
| 2023-07-14 | 24.37 | $25.70 | 213796 |
| 2023-07-13 | 24.24 | $25.72 | 160629 |
| 2023-07-12 | 24.08 | $24.86 | 248637 |
| 2023-07-11 | 24.00 | $24.43 | 163621 |
| 2023-07-10 | 23.95 | $24.28 | 134900 |
| 2023-07-07 | 23.92 | $23.86 | 152518 |
| 2023-07-06 | 23.92 | $23.36 | 146036 |
| 2023-07-05 | 23.98 | $24.10 | 203836 |
| 2023-07-03 | 23.97 | $24.72 | 220900 |
| 2023-06-30 | 23.89 | $24.81 | 468779 |
| 2023-06-29 | 23.79 | $24.21 | 243929 |
| 2023-06-28 | 23.75 | $23.60 | 215231 |
| 2023-06-27 | 23.77 | $23.63 | 265736 |
| 2023-06-26 | 23.78 | $23.50 | 296500 |
| 2023-06-23 | 23.81 | $23.05 | 739327 |
| 2023-06-22 | 23.89 | $23.84 | 241216 |
| 2023-06-21 | 23.89 | $24.27 | 174945 |
| 2023-06-20 | 23.85 | $24.47 | 241315 |
| 2023-06-16 | 23.79 | $24.82 | 478401 |
| 2023-06-15 | 23.68 | $24.77 | 713442 |
| 2023-06-14 | 23.57 | $24.20 | 289700 |
| 2023-06-13 | 23.50 | $24.80 | 479000 |
| 2023-06-12 | 23.36 | $25.00 | 278933 |
| 2023-06-09 | 23.19 | $24.95 | 279774 |
| 2023-06-08 | 23.01 | $25.16 | 239935 |
| 2023-06-07 | 22.78 | $25.07 | 308800 |
| 2023-06-06 | 22.54 | $24.70 | 274400 |
| 2023-06-05 | 22.31 | $23.41 | 253659 |
| 2023-06-02 | 22.19 | $23.48 | 404944 |
| 2023-06-01 | 22.06 | $22.98 | 544518 |
| 2023-05-31 | 21.96 | $21.51 | 300224 |
| 2023-05-30 | 22.01 | $21.47 | 393709 |
| 2023-05-26 | 22.07 | $21.66 | 297803 |
| 2023-05-25 | 22.11 | $21.14 | 354138 |
| 2023-05-24 | 22.21 | $21.89 | 287523 |
| 2023-05-23 | 22.25 | $22.28 | 247600 |
| 2023-05-22 | 22.24 | $22.58 | 203608 |
| 2023-05-19 | 22.21 | $22.46 | 193005 |
| 2023-05-18 | 22.18 | $22.19 | 204300 |
| 2023-05-17 | 22.18 | $22.49 | 292100 |
| 2023-05-16 | 22.15 | $21.64 | 117800 |
| 2023-05-15 | 22.20 | $22.00 | 223710 |
| 2023-05-12 | 22.22 | $21.80 | 114027 |
| 2023-05-11 | 22.26 | $21.65 | 146500 |
| 2023-05-10 | 22.33 | $21.76 | 137410 |
| 2023-05-09 | 22.39 | $21.91 | 140305 |
| 2023-05-08 | 22.44 | $21.85 | 321423 |
| 2023-05-05 | 22.50 | $22.10 | 253425 |
| 2023-05-04 | 22.54 | $21.10 | 222700 |
| 2023-05-03 | 22.69 | $21.54 | 267800 |
| 2023-05-02 | 22.82 | $21.88 | 209700 |
| 2023-05-01 | 22.91 | $22.43 | 273933 |
| 2023-04-28 | 22.96 | $22.03 | 380800 |
| 2023-04-27 | 23.06 | $21.84 | 476004 |
| 2023-04-26 | 23.19 | $22.06 | 306200 |
| 2023-04-25 | 23.31 | $22.76 | 218946 |
| 2023-04-24 | 23.37 | $23.18 | 312543 |
| 2023-04-21 | 23.39 | $23.24 | 496016 |
| 2023-04-20 | 23.40 | $22.59 | 304842 |
| 2023-04-19 | 23.49 | $22.72 | 398600 |
| 2023-04-18 | 23.57 | $22.08 | 228835 |
| 2023-04-17 | 23.73 | $22.63 | 145227 |
| 2023-04-14 | 23.84 | $22.85 | 175821 |
| 2023-04-13 | 23.95 | $23.19 | 323800 |
| 2023-04-12 | 24.03 | $23.21 | 278000 |
| 2023-04-11 | 24.11 | $23.29 | 307400 |
| 2023-04-10 | 24.20 | $22.96 | 245704 |
| 2023-04-06 | 24.33 | $23.00 | 242006 |
| 2023-04-05 | 24.47 | $22.88 | 399700 |
| 2023-04-04 | 24.64 | $23.49 | 182822 |
| 2023-04-03 | 24.76 | $23.64 | 166714 |
| 2023-03-31 | 24.88 | $24.27 | 412214 |
| 2023-03-30 | 24.94 | $23.32 | 231016 |
| 2023-03-29 | 25.11 | $23.95 | 474200 |
| 2023-03-28 | 25.24 | $23.94 | 339820 |
| 2023-03-27 | 25.37 | $23.87 | 248700 |
| 2023-03-24 | 25.53 | $23.62 | 183532 |
| 2023-03-23 | 25.73 | $23.78 | 266029 |
| 2023-03-22 | 25.94 | $24.12 | 248900 |
| 2023-03-21 | 26.13 | $25.02 | 160932 |
| 2023-03-20 | 26.24 | $24.02 | 165400 |
| 2023-03-17 | 26.48 | $23.90 | 376913 |
| 2023-03-16 | 26.75 | $24.31 | 338774 |
| 2023-03-15 | 27.01 | $24.08 | 438200 |
| 2023-03-14 | 27.31 | $23.45 | 551314 |
| 2023-03-13 | 27.72 | $23.11 | 663287 |
| 2023-03-10 | 28.21 | $23.60 | 1.3M |
| 2023-03-09 | 28.69 | $27.13 | 192818 |
| 2023-03-08 | 28.85 | $28.58 | 149900 |
| 2023-03-07 | 28.88 | $28.19 | 203000 |
| 2023-03-06 | 28.96 | $29.14 | 265300 |
| 2023-03-03 | 28.94 | $29.34 | 208200 |
| 2023-03-02 | 28.90 | $28.92 | 149417 |
| 2023-03-01 | 28.89 | $29.02 | 226300 |
| 2023-02-28 | 28.88 | $28.60 | 344500 |
| 2023-02-27 | 28.91 | $28.30 | 150113 |
| 2023-02-24 | 28.97 | $28.24 | 304629 |
| 2023-02-23 | 29.05 | $28.85 | 344020 |
| 2023-02-22 | 29.07 | $28.59 | 362642 |
| 2023-02-21 | 29.12 | $28.52 | 331800 |
| 2023-02-17 | 29.18 | $29.13 | 280845 |
| 2023-02-16 | 29.19 | $29.13 | 305100 |
| 2023-02-15 | 29.20 | $29.44 | 458730 |
| 2023-02-14 | 29.17 | $28.97 | 549800 |
| 2023-02-13 | 29.19 | $28.96 | 437119 |
| 2023-02-10 | 29.22 | $29.60 | 302900 |
| 2023-02-09 | 29.18 | $29.79 | 320300 |
| 2023-02-08 | 29.11 | $30.49 | 281100 |
| 2023-02-07 | 28.97 | $30.94 | 396117 |
| 2023-02-06 | 28.76 | $30.15 | 214142 |
| 2023-02-03 | 28.61 | $30.64 | 283630 |
| 2023-02-02 | 28.40 | $30.79 | 463000 |
| 2023-02-01 | 28.15 | $29.64 | 339400 |
| 2023-01-31 | 27.99 | $29.19 | 376839 |
| 2023-01-30 | 27.86 | $28.62 | 181700 |
| 2023-01-27 | 27.78 | $29.10 | 532500 |
| 2023-01-26 | 27.64 | $28.01 | 305443 |
| 2023-01-25 | 27.61 | $28.08 | 94743 |
| 2023-01-24 | 27.56 | $28.28 | 117723 |
| 2023-01-23 | 27.48 | $28.47 | 218100 |
| 2023-01-20 | 27.38 | $28.09 | 289500 |
| 2023-01-19 | 27.30 | $28.07 | 186200 |
| 2023-01-18 | 27.22 | $28.18 | 188600 |
| 2023-01-17 | 27.12 | $28.65 | 280400 |
| 2023-01-13 | 26.96 | $28.75 | 119801 |
| 2023-01-12 | 26.77 | $28.34 | 252500 |
| 2023-01-11 | 26.60 | $27.91 | 240943 |
| 2023-01-10 | 26.46 | $26.77 | 124300 |
| 2023-01-09 | 26.43 | $26.37 | 220808 |
| 2023-01-06 | 26.44 | $26.07 | 222403 |
| 2023-01-05 | 26.48 | $25.37 | 325024 |
| 2023-01-04 | 26.59 | $25.78 | 474112 |
| 2023-01-03 | 26.68 | $24.91 | 338416 |
| 2022-12-30 | 26.87 | $25.18 | 283000 |
| 2022-12-29 | 27.04 | $25.28 | 314144 |
| 2022-12-28 | 27.23 | $25.01 | 217706 |
| 2022-12-27 | 27.46 | $25.35 | 167005 |
| 2022-12-23 | 27.69 | $25.85 | 193400 |
| 2022-12-22 | 27.88 | $25.76 | 286900 |
| 2022-12-21 | 28.10 | $26.71 | 187000 |
| 2022-12-20 | 28.25 | $26.10 | 243327 |
| 2022-12-19 | 28.48 | $25.96 | 320169 |
| 2022-12-16 | 28.74 | $26.46 | 462016 |
| 2022-12-15 | 28.98 | $27.46 | 218841 |
| 2022-12-14 | 29.14 | $28.06 | 269300 |
| 2022-12-13 | 29.26 | $28.70 | 323300 |
| 2022-12-12 | 29.31 | $28.67 | 238337 |
| 2022-12-09 | 29.38 | $28.94 | 148700 |
| 2022-12-08 | 29.43 | $28.99 | 158009 |
| 2022-12-07 | 29.47 | $28.34 | 127334 |
| 2022-12-06 | 29.59 | $28.42 | 128825 |
| 2022-12-05 | 29.72 | $28.96 | 173100 |
| 2022-12-02 | 29.80 | $30.05 | 107000 |
| 2022-12-01 | 29.77 | $30.29 | 150600 |
| 2022-11-30 | 29.71 | $29.98 | 243000 |
| 2022-11-29 | 29.69 | $29.36 | 104740 |
| 2022-11-28 | 29.72 | $29.55 | 161700 |
| 2022-11-25 | 29.74 | $30.57 | 32400 |
| 2022-11-23 | 29.65 | $30.72 | 130825 |
| 2022-11-22 | 29.54 | $30.66 | 225005 |
| 2022-11-21 | 29.42 | $29.96 | 292403 |
| 2022-11-18 | 29.36 | $29.67 | 226331 |
| 2022-11-17 | 29.33 | $29.60 | 127600 |
| 2022-11-16 | 29.30 | $30.54 | 128600 |
| 2022-11-15 | 29.17 | $31.33 | 329726 |
| 2022-11-14 | 28.95 | $30.74 | 181725 |
| 2022-11-11 | 28.76 | $31.98 | 393502 |
| 2022-11-10 | 28.42 | $30.28 | 1.3M |
| 2022-11-09 | 28.22 | $28.95 | 216400 |
| 2022-11-08 | 28.15 | $29.37 | 270800 |
| 2022-11-07 | 28.02 | $29.86 | 211846 |
| 2022-11-04 | 27.82 | $29.57 | 367911 |
| 2022-11-03 | 27.64 | $28.66 | 290131 |
| 2022-11-02 | 27.53 | $29.28 | 302020 |
| 2022-11-01 | 27.35 | $29.98 | 263100 |
| 2022-10-31 | 27.07 | $29.52 | 392319 |
| 2022-10-28 | 26.81 | $29.98 | 235907 |
| 2022-10-27 | 26.48 | $28.66 | 207600 |
| 2022-10-26 | 26.25 | $28.41 | 245700 |
| 2022-10-25 | 26.02 | $27.78 | 236421 |
| 2022-10-24 | 25.84 | $26.24 | 123100 |
| 2022-10-21 | 25.80 | $25.78 | 318200 |
| 2022-10-20 | 25.80 | $24.41 | 239200 |
| 2022-10-19 | 25.94 | $24.98 | 218800 |
| 2022-10-18 | 26.05 | $25.99 | 154800 |
| 2022-10-17 | 26.05 | $25.91 | 141500 |
| 2022-10-14 | 26.07 | $24.84 | 108800 |
| 2022-10-13 | 26.20 | $25.59 | 179000 |
| 2022-10-12 | 26.26 | $24.71 | 246738 |
| 2022-10-11 | 26.42 | $25.01 | 269026 |
| 2022-10-10 | 26.57 | $25.59 | 270111 |
| 2022-10-07 | 26.68 | $25.74 | 337124 |
| 2022-10-06 | 26.77 | $26.89 | 148400 |
| 2022-10-05 | 26.76 | $26.99 | 149614 |
| 2022-10-04 | 26.74 | $26.89 | 206400 |
| 2022-10-03 | 26.72 | $25.98 | 270400 |
| 2022-09-30 | 26.80 | $24.51 | 199600 |
| 2022-09-29 | 27.04 | $24.97 | 222930 |
| 2022-09-28 | 27.26 | $25.27 | 216017 |
| 2022-09-27 | 27.47 | $24.93 | 200900 |
| 2022-09-26 | 27.74 | $25.48 | 202708 |
| 2022-09-23 | 27.97 | $25.89 | 309800 |
| 2022-09-22 | 28.19 | $26.50 | 219500 |
| 2022-09-21 | 28.37 | $27.71 | 132109 |
| 2022-09-20 | 28.44 | $27.89 | 100340 |
| 2022-09-19 | 28.50 | $28.71 | 161949 |
| 2022-09-16 | 28.47 | $27.90 | 378925 |
| 2022-09-15 | 28.54 | $28.59 | 173941 |
| 2022-09-14 | 28.53 | $28.91 | 241849 |
| 2022-09-13 | 28.49 | $28.64 | 227500 |
| 2022-09-12 | 28.47 | $30.54 | 228024 |
| 2022-09-09 | 28.26 | $30.11 | 252400 |
| 2022-09-08 | 28.06 | $29.04 | 167328 |
| 2022-09-07 | 27.96 | $28.37 | 275248 |
| 2022-09-06 | 27.91 | $27.06 | 129700 |
| 2022-09-02 | 28.00 | $26.67 | 204800 |
| 2022-09-01 | 28.14 | $26.70 | 234800 |
| 2022-08-31 | 28.30 | $27.29 | 156231 |
| 2022-08-30 | 28.40 | $27.23 | 194200 |
| 2022-08-29 | 28.53 | $27.47 | 181400 |
| 2022-08-26 | 28.64 | $27.94 | 233500 |
| 2022-08-25 | 28.71 | $29.38 | 223400 |
| 2022-08-24 | 28.64 | $29.22 | 145700 |
| 2022-08-23 | 28.58 | $29.01 | 239545 |
| 2022-08-22 | 28.53 | $29.30 | 259800 |
| 2022-08-19 | 28.45 | $29.51 | 272027 |
| 2022-08-18 | 28.34 | $30.66 | 207905 |
| 2022-08-17 | 28.10 | $30.53 | 227120 |
| 2022-08-16 | 27.84 | $30.40 | 359209 |
| 2022-08-15 | 27.57 | $30.31 | 281300 |
| 2022-08-12 | 27.28 | $29.79 | 161800 |
| 2022-08-11 | 27.02 | $29.03 | 139500 |
| 2022-08-10 | 26.81 | $28.83 | 238000 |
| 2022-08-09 | 26.60 | $27.53 | 288500 |
| 2022-08-08 | 26.50 | $27.66 | 214700 |
| 2022-08-05 | 26.38 | $27.97 | 426538 |
| 2022-08-04 | 26.21 | $28.65 | 427000 |
| 2022-08-03 | 25.95 | $28.11 | 197600 |
| 2022-08-02 | 25.72 | $27.08 | 180831 |
| 2022-08-01 | 25.58 | $26.95 | 185446 |
| 2022-07-29 | 25.44 | $26.64 | 223841 |
| 2022-07-28 | 25.31 | $25.92 | 224614 |
| 2022-07-27 | 25.25 | $24.75 | 238803 |
| 2022-07-26 | 25.30 | $24.13 | 272300 |
| 2022-07-25 | 25.42 | $24.79 | 241641 |
| 2022-07-22 | 25.49 | $24.61 | 280434 |
| 2022-07-21 | 25.58 | $25.12 | 304731 |
| 2022-07-20 | 25.63 | $25.17 | 391846 |
| 2022-07-19 | 25.68 | $24.16 | 364148 |
| 2022-07-18 | 25.83 | $24.02 | 261900 |
| 2022-07-15 | 26.03 | $24.30 | 375026 |
| 2022-07-14 | 26.21 | $23.50 | 550500 |
| 2022-07-13 | 26.49 | $24.32 | 488029 |
| 2022-07-12 | 26.72 | $25.20 | 514908 |
| 2022-07-11 | 26.88 | $25.77 | 607100 |
| 2022-07-08 | 27.00 | $27.52 | 423838 |
| 2022-07-07 | 26.94 | $27.70 | 437300 |
| 2022-07-06 | 26.86 | $27.09 | 140000 |
| 2022-07-05 | 26.84 | $27.40 | 252300 |
| 2022-07-01 | 26.78 | $26.78 | 320705 |
| 2022-06-30 | 26.78 | $26.03 | 447000 |
| 2022-06-29 | 26.86 | $26.30 | 528139 |
| 2022-06-28 | 26.92 | $27.60 | 381200 |
| 2022-06-27 | 26.85 | $27.80 | 421600 |
| 2022-06-24 | 26.75 | $27.98 | 1.8M |
| 2022-06-23 | 26.62 | $26.50 | 306300 |
| 2022-06-22 | 26.63 | $26.29 | 491600 |
| 2022-06-21 | 26.67 | $26.30 | 651900 |
| 2022-06-17 | 26.70 | $26.10 | 803800 |
| 2022-06-16 | 26.77 | $25.50 | 437900 |
| 2022-06-15 | 26.90 | $26.25 | 790101 |
| 2022-06-14 | 26.97 | $25.99 | 626002 |
| 2022-06-13 | 27.07 | $26.00 | 997600 |
| 2022-06-10 | 27.19 | $27.25 | 522300 |
| 2022-06-09 | 27.18 | $28.10 | 535135 |
| 2022-06-08 | 27.08 | $28.11 | 209946 |
| 2022-06-07 | 26.97 | $28.52 | 325200 |
| 2022-06-06 | 26.81 | $28.11 | 238000 |
| 2022-06-03 | 26.67 | $27.40 | 359838 |
| 2022-06-02 | 26.60 | $26.91 | 457500 |
| 2022-06-01 | 26.56 | $26.22 | 281400 |
| 2022-05-31 | 26.60 | $27.26 | 535030 |
| 2022-05-27 | 26.53 | $27.92 | 454308 |
| 2022-05-26 | 26.39 | $27.63 | 320800 |
| 2022-05-25 | 26.25 | $27.32 | 201900 |
| 2022-05-24 | 26.14 | $26.64 | 187706 |
| 2022-05-23 | 26.09 | $27.21 | 317600 |
| 2022-05-20 | 25.97 | $25.69 | 194212 |
| 2022-05-19 | 26.00 | $25.42 | 224700 |
| 2022-05-18 | 26.06 | $25.46 | 233900 |
| 2022-05-17 | 26.13 | $26.34 | 206136 |
| 2022-05-16 | 26.10 | $24.66 | 135723 |
| 2022-05-13 | 26.26 | $25.30 | 300600 |
| 2022-05-12 | 26.36 | $23.76 | 423404 |
| 2022-05-11 | 26.63 | $23.16 | 231840 |
| 2022-05-10 | 26.99 | $24.38 | 231100 |
| 2022-05-09 | 27.27 | $24.61 | 347230 |
| 2022-05-06 | 27.55 | $25.02 | 321000 |
| 2022-05-05 | 27.82 | $25.65 | 373719 |
| 2022-05-04 | 28.04 | $26.78 | 308000 |
| 2022-05-03 | 28.18 | $26.41 | 400114 |
| 2022-05-02 | 28.36 | $26.50 | 471300 |
| 2022-04-29 | 28.56 | $25.62 | 239200 |
| 2022-04-28 | 28.87 | $26.64 | 291000 |
| 2022-04-27 | 29.10 | $26.20 | 355900 |
| 2022-04-26 | 29.41 | $26.79 | 293500 |
| 2022-04-25 | 29.68 | $27.53 | 239430 |
| 2022-04-22 | 29.91 | $26.74 | 136600 |
| 2022-04-21 | 30.24 | $27.18 | 222000 |
| 2022-04-20 | 30.57 | $28.39 | 140706 |
| 2022-04-19 | 30.80 | $28.68 | 225642 |
| 2022-04-18 | 31.02 | $27.33 | 546408 |
| 2022-04-14 | 31.41 | $28.30 | 273905 |
| 2022-04-13 | 31.73 | $29.43 | 184100 |
| 2022-04-12 | 31.98 | $29.21 | 233402 |
| 2022-04-11 | 32.27 | $29.61 | 168300 |
| 2022-04-08 | 32.55 | $30.06 | 233100 |
| 2022-04-07 | 32.81 | $30.51 | 297836 |
| 2022-04-06 | 33.05 | $31.11 | 239000 |
| 2022-04-05 | 33.26 | $32.43 | 164734 |
| 2022-04-04 | 33.34 | $33.76 | 183832 |
| 2022-04-01 | 33.30 | $33.71 | 189520 |
| 2022-03-31 | 33.26 | $33.06 | 210700 |
| 2022-03-30 | 33.28 | $32.84 | 182300 |
| 2022-03-29 | 33.32 | $34.36 | 197928 |
| 2022-03-28 | 33.21 | $32.69 | 194136 |
| 2022-03-25 | 33.27 | $32.91 | 185000 |
| 2022-03-24 | 33.31 | $34.07 | 178600 |
| 2022-03-23 | 33.23 | $33.72 | 161826 |
| 2022-03-22 | 33.18 | $34.48 | 182423 |
| 2022-03-21 | 33.04 | $33.56 | 192113 |
| 2022-03-18 | 32.98 | $33.94 | 997000 |
| 2022-03-17 | 32.88 | $33.58 | 159000 |
| 2022-03-16 | 32.81 | $32.99 | 230700 |
| 2022-03-15 | 32.79 | $31.41 | 198400 |
| 2022-03-14 | 32.94 | $31.01 | 277200 |
| 2022-03-11 | 33.14 | $31.86 | 159033 |
| 2022-03-10 | 33.27 | $31.91 | 136500 |
| 2022-03-09 | 33.42 | $32.44 | 203200 |
| 2022-03-08 | 33.52 | $30.21 | 234700 |
| 2022-03-07 | 33.87 | $30.07 | 286333 |
| 2022-03-04 | 34.27 | $32.32 | 233527 |
| 2022-03-03 | 34.47 | $33.26 | 176932 |
| 2022-03-02 | 34.60 | $34.76 | 295707 |
| 2022-03-01 | 34.58 | $33.26 | 258900 |
| 2022-02-28 | 34.72 | $34.53 | 241521 |
| 2022-02-25 | 34.74 | $34.85 | 215010 |
| 2022-02-24 | 34.73 | $34.44 | 291500 |
| 2022-02-23 | 34.76 | $33.25 | 322500 |
| 2022-02-22 | 34.92 | $34.14 | 352200 |
| 2022-02-18 | 35.00 | $34.57 | 228900 |
| 2022-02-17 | 35.05 | $34.23 | 228100 |
| 2022-02-16 | 35.13 | $35.89 | 323800 |
| 2022-02-15 | 35.05 | $35.90 | 481700 |
| 2022-02-14 | 34.96 | $34.42 | 248800 |
| 2022-02-11 | 35.02 | $34.56 | 444034 |
| 2022-02-10 | 35.07 | $35.10 | 520100 |
| 2022-02-09 | 35.06 | $35.66 | 846824 |
| 2022-02-08 | 35.00 | $34.35 | 291200 |
| 2022-02-07 | 35.07 | $34.19 | 382632 |
| 2022-02-04 | 35.16 | $34.16 | 228800 |
| 2022-02-03 | 35.27 | $33.51 | 231400 |
| 2022-02-02 | 35.45 | $34.28 | 245100 |
| 2022-02-01 | 35.58 | $34.98 | 461700 |
| 2022-01-31 | 35.64 | $35.01 | 447900 |
| 2022-01-28 | 35.71 | $32.45 | 424744 |
| 2022-01-27 | 36.05 | $31.55 | 659617 |
| 2022-01-26 | 36.52 | $31.19 | 562837 |
| 2022-01-25 | 37.08 | $31.65 | 636808 |
| 2022-01-24 | 37.66 | $33.20 | 527200 |
| 2022-01-21 | 38.13 | $32.85 | 603400 |
| 2022-01-20 | 38.68 | $34.33 | 216300 |
| 2022-01-19 | 39.14 | $35.16 | 289630 |
| 2022-01-18 | 39.56 | $35.73 | 480524 |
| 2022-01-14 | 39.96 | $37.16 | 320500 |
| 2022-01-13 | 40.26 | $38.51 | 286311 |
| 2022-01-12 | 40.44 | $39.50 | 325600 |
| 2022-01-11 | 40.54 | $39.03 | 224227 |
| 2022-01-10 | 40.70 | $38.12 | 263748 |
| 2022-01-07 | 40.97 | $38.23 | 280129 |
| 2022-01-06 | 41.26 | $38.61 | 366420 |
| 2022-01-05 | 41.53 | $39.00 | 306741 |
| 2022-01-04 | 41.80 | $41.10 | 267700 |
| 2022-01-03 | 41.87 | $40.68 | 225421 |
| 2021-12-31 | 42.00 | $41.57 | 144512 |
| 2021-12-30 | 42.05 | $41.59 | 197600 |
| 2021-12-29 | 42.09 | $40.94 | 145700 |
| 2021-12-28 | 42.22 | $41.96 | 223000 |
| 2021-12-27 | 42.24 | $42.50 | 191308 |
| 2021-12-23 | 42.22 | $41.74 | 273627 |
| 2021-12-22 | 42.27 | $40.78 | 255921 |
| 2021-12-21 | 42.42 | $39.25 | 318141 |
| 2021-12-20 | 42.76 | $38.14 | 433629 |
| 2021-12-17 | 43.24 | $39.88 | 825171 |
| 2021-12-16 | 43.59 | $40.57 | 449110 |
| 2021-12-15 | 43.91 | $42.49 | 383900 |
| 2021-12-14 | 44.06 | $42.47 | 444900 |
| 2021-12-13 | 44.23 | $42.36 | 280732 |
| 2021-12-10 | 44.43 | $43.28 | 369000 |
| 2021-12-09 | 44.55 | $44.07 | 332912 |
| 2021-12-08 | 44.60 | $44.09 | 231700 |
| 2021-12-07 | 44.65 | $43.98 | 269900 |
| 2021-12-06 | 44.72 | $42.99 | 596000 |
| 2021-12-03 | 44.91 | $42.58 | 1.1M |
| 2021-12-02 | 45.15 | $43.62 | 538121 |
| 2021-12-01 | 45.31 | $41.28 | 503800 |
| 2021-11-30 | 45.74 | $41.37 | 1.0M |
| 2021-11-29 | 46.20 | $42.59 | 902613 |
| 2021-11-26 | 46.57 | $41.69 | 335200 |
| 2021-11-24 | 47.09 | $43.00 | 496131 |
| 2021-11-23 | 47.52 | $43.03 | 945900 |
| 2021-11-22 | 47.99 | $44.51 | 920900 |
| 2021-11-19 | 48.36 | $47.00 | 501228 |
| 2021-11-18 | 48.50 | $47.01 | 784100 |
| 2021-11-17 | 48.66 | $48.89 | 902933 |
| 2021-11-16 | 48.63 | $49.29 | 2.8M |
| 2021-11-15 | 48.56 | $54.99 | 526847 |
| 2021-11-12 | 47.89 | $53.87 | 371128 |
| 2021-11-11 | 47.26 | $52.81 | 474500 |
| 2021-11-10 | 46.67 | $50.52 | 598500 |
| 2021-11-09 | 46.27 | $49.94 | 387000 |
| 2021-11-08 | 45.88 | $48.24 | 229742 |
| 2021-11-05 | 45.64 | $47.73 | 291826 |
| 2021-11-04 | 45.42 | $47.33 | 216300 |
| 2021-11-03 | 45.21 | $47.20 | 350004 |
| 2021-11-02 | 45.00 | $47.86 | 310324 |
| 2021-11-01 | 44.70 | $47.16 | 449614 |
| 2021-10-29 | 44.45 | $46.98 | 513900 |
| 2021-10-28 | 44.18 | $47.91 | 546200 |
| 2021-10-27 | 43.79 | $45.64 | 396200 |
| 2021-10-26 | 43.59 | $46.04 | 464300 |
| 2021-10-25 | 43.33 | $45.08 | 583324 |
| 2021-10-22 | 43.15 | $44.64 | 460128 |
| 2021-10-21 | 42.99 | $43.24 | 181100 |
| 2021-10-20 | 42.97 | $43.28 | 286200 |
| 2021-10-19 | 42.93 | $43.34 | 164200 |
| 2021-10-18 | 42.89 | $42.97 | 220033 |
| 2021-10-15 | 42.88 | $43.05 | 375806 |
| 2021-10-14 | 42.86 | $43.03 | 394956 |
| 2021-10-13 | 42.85 | $41.51 | 174420 |
| 2021-10-12 | 42.99 | $41.30 | 253203 |
| 2021-10-11 | 43.16 | $41.47 | 541610 |
| 2021-10-08 | 43.34 | $41.08 | 211000 |
| 2021-10-07 | 43.58 | $41.40 | 609700 |
| 2021-10-06 | 43.81 | $41.43 | 385900 |
| 2021-10-05 | 44.06 | $41.26 | 383812 |
| 2021-10-04 | 44.36 | $41.50 | 266813 |
| 2021-10-01 | 44.66 | $42.00 | 652009 |
| 2021-09-30 | 44.94 | $42.64 | 232722 |
| 2021-09-29 | 45.18 | $43.45 | 124300 |
| 2021-09-28 | 45.36 | $43.07 | 186500 |
| 2021-09-27 | 45.60 | $44.65 | 117500 |
| 2021-09-24 | 45.70 | $44.99 | 122846 |
| 2021-09-23 | 45.77 | $45.22 | 331800 |
| 2021-09-22 | 45.83 | $44.76 | 226100 |
| 2021-09-21 | 45.95 | $44.45 | 248200 |
| 2021-09-20 | 46.10 | $44.03 | 292600 |
| 2021-09-17 | 46.32 | $44.93 | 1.2M |
| 2021-09-16 | 46.47 | $45.92 | 204500 |
| 2021-09-15 | 46.53 | $46.45 | 206100 |
| 2021-09-14 | 46.53 | $46.02 | 220100 |
| 2021-09-13 | 46.59 | $46.28 | 321300 |
| 2021-09-10 | 46.62 | $46.17 | 395635 |
| 2021-09-09 | 46.67 | $46.52 | 160900 |
| 2021-09-08 | 46.68 | $46.48 | 297338 |
| 2021-09-07 | 46.70 | $48.07 | 242200 |
| 2021-09-03 | 46.56 | $48.48 | 133800 |
| 2021-09-02 | 46.36 | $48.81 | 246119 |
| 2021-09-01 | 46.10 | $47.74 | 125400 |
| 2021-08-31 | 45.93 | $47.87 | 640924 |
| 2021-08-30 | 45.72 | $47.96 | 376500 |
| 2021-08-27 | 45.49 | $47.27 | 234313 |
| 2021-08-26 | 45.30 | $45.72 | 125601 |
| 2021-08-25 | 45.25 | $46.16 | 201700 |
| 2021-08-24 | 45.16 | $45.85 | 150206 |
| 2021-08-23 | 45.09 | $46.73 | 224306 |
| 2021-08-20 | 44.91 | $45.69 | 321400 |
| 2021-08-19 | 44.83 | $44.81 | 172200 |
| 2021-08-18 | 44.83 | $45.53 | 131000 |
| 2021-08-17 | 44.76 | $45.97 | 111136 |
| 2021-08-16 | 44.63 | $46.93 | 165600 |
| 2021-08-13 | 44.39 | $46.26 | 131714 |
| 2021-08-12 | 44.19 | $44.62 | 178400 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
45.42
2026-08-07
Close Price
$46.41
Vol: 5.2M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
21.86
Average
42.20
Maximum
73.27
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 45.42 | $46.41 | 5.2M |
| 2026-08-06 | 45.21 | $50.33 | 1.7M |
| 2026-08-05 | 44.60 | $49.82 | 1.6M |
| 2026-08-04 | 44.01 | $48.62 | 2.1M |
| 2026-08-03 | 43.50 | $46.59 | 1.9M |
| 2026-07-31 | 43.17 | $43.86 | 1.1M |
| 2026-07-30 | 43.09 | $43.63 | 645514 |
| 2026-07-29 | 43.02 | $43.00 | 1.0M |
| 2026-07-28 | 43.00 | $44.63 | 764257 |
| 2026-07-27 | 42.81 | $44.65 | 1.2M |
| 2026-07-24 | 42.58 | $42.61 | 1.2M |
| 2026-07-23 | 42.55 | $40.59 | 1.0M |
| 2026-07-22 | 42.71 | $41.11 | 1.2M |
| 2026-07-21 | 42.83 | $42.97 | 1.3M |
| 2026-07-20 | 42.78 | $42.25 | 1.7M |
| 2026-07-17 | 42.81 | $43.55 | 1.1M |
| 2026-07-16 | 42.74 | $43.31 | 1.3M |
| 2026-07-15 | 42.71 | $44.78 | 1.4M |
| 2026-07-14 | 42.55 | $43.42 | 743900 |
| 2026-07-13 | 42.52 | $42.81 | 898472 |
| 2026-07-10 | 42.55 | $42.96 | 706641 |
| 2026-07-09 | 42.57 | $43.68 | 819627 |
| 2026-07-08 | 42.51 | $42.51 | 928800 |
| 2026-07-07 | 42.57 | $42.88 | 1.3M |
| 2026-07-06 | 42.60 | $43.95 | 2.5M |
| 2026-07-02 | 42.54 | $41.13 | 4.5M |
| 2026-07-01 | 42.76 | $40.66 | 978000 |
| 2026-06-30 | 43.05 | $41.36 | 1.6M |
| 2026-06-29 | 43.31 | $40.27 | 2.5M |
| 2026-06-26 | 43.72 | $39.54 | 4.8M |
| 2026-06-25 | 44.25 | $40.91 | 1.1M |
| 2026-06-24 | 44.70 | $41.18 | 1.3M |
| 2026-06-23 | 45.17 | $42.93 | 1.0M |
| 2026-06-22 | 45.54 | $45.46 | 920554 |
| 2026-06-18 | 45.70 | $45.20 | 3.2M |
| 2026-06-17 | 45.93 | $45.87 | 939100 |
| 2026-06-16 | 46.12 | $48.31 | 1.6M |
| 2026-06-15 | 46.10 | $47.05 | 2.0M |
| 2026-06-12 | 46.24 | $44.39 | 1.1M |
| 2026-06-11 | 46.68 | $42.52 | 1.2M |
| 2026-06-10 | 47.35 | $42.35 | 856000 |
| 2026-06-09 | 48.11 | $43.04 | 1.1M |
| 2026-06-08 | 48.86 | $43.26 | 1.1M |
| 2026-06-05 | 49.65 | $44.91 | 969200 |
| 2026-06-04 | 50.33 | $46.38 | 1.7M |
| 2026-06-03 | 50.90 | $43.63 | 2.7M |
| 2026-06-02 | 51.79 | $46.07 | 1.8M |
| 2026-06-01 | 52.49 | $48.35 | 1.8M |
| 2026-05-29 | 52.98 | $49.31 | 1.3M |
| 2026-05-28 | 53.41 | $50.09 | 2.3M |
| 2026-05-27 | 53.76 | $52.30 | 1.0M |
| 2026-05-26 | 53.90 | $52.64 | 1.5M |
| 2026-05-22 | 54.00 | $53.74 | 1.3M |
| 2026-05-21 | 53.98 | $54.74 | 2.1M |
| 2026-05-20 | 53.86 | $52.00 | 1.3M |
| 2026-05-19 | 54.03 | $52.52 | 626400 |
| 2026-05-18 | 54.16 | $53.64 | 555421 |
| 2026-05-15 | 54.20 | $53.54 | 500000 |
| 2026-05-14 | 54.25 | $55.10 | 431800 |
| 2026-05-13 | 54.14 | $54.60 | 676300 |
| 2026-05-12 | 54.09 | $56.20 | 672500 |
| 2026-05-11 | 53.86 | $55.74 | 806136 |
| 2026-05-08 | 53.65 | $55.74 | 786144 |
| 2026-05-07 | 53.39 | $54.18 | 805600 |
| 2026-05-06 | 53.25 | $53.63 | 714041 |
| 2026-05-05 | 53.13 | $55.03 | 570600 |
| 2026-05-04 | 52.84 | $54.00 | 704700 |
| 2026-05-01 | 52.62 | $52.75 | 782900 |
| 2026-04-30 | 52.49 | $52.90 | 571600 |
| 2026-04-29 | 52.31 | $51.09 | 676948 |
| 2026-04-28 | 52.29 | $51.73 | 1.0M |
| 2026-04-27 | 52.19 | $49.92 | 1.8M |
| 2026-04-24 | 52.23 | $51.82 | 1.4M |
| 2026-04-23 | 52.08 | $54.92 | 722538 |
| 2026-04-22 | 51.59 | $56.31 | 683000 |
| 2026-04-21 | 50.93 | $55.35 | 733647 |
| 2026-04-20 | 50.32 | $55.16 | 722314 |
| 2026-04-17 | 49.69 | $54.97 | 1.1M |
| 2026-04-16 | 49.04 | $54.35 | 817700 |
| 2026-04-15 | 48.42 | $54.58 | 1.2M |
| 2026-04-14 | 47.73 | $52.63 | 1.0M |
| 2026-04-13 | 47.19 | $49.45 | 965627 |
| 2026-04-10 | 46.94 | $45.91 | 825500 |
| 2026-04-09 | 47.01 | $46.42 | 1.8M |
| 2026-04-08 | 47.03 | $48.54 | 806633 |
| 2026-04-07 | 46.83 | $47.18 | 838767 |
| 2026-04-06 | 46.76 | $46.90 | 544800 |
| 2026-04-02 | 46.70 | $47.05 | 820000 |
| 2026-04-01 | 46.64 | $46.99 | 968600 |
| 2026-03-31 | 46.58 | $47.72 | 1.3M |
| 2026-03-30 | 46.43 | $46.51 | 1.1M |
| 2026-03-27 | 46.40 | $45.49 | 1.9M |
| 2026-03-26 | 46.44 | $46.85 | 876213 |
| 2026-03-25 | 46.36 | $47.79 | 663800 |
| 2026-03-24 | 46.18 | $47.34 | 792700 |
| 2026-03-23 | 46.04 | $47.64 | 819102 |
| 2026-03-20 | 45.85 | $46.73 | 1.6M |
| 2026-03-19 | 45.77 | $47.14 | 835711 |
| 2026-03-18 | 45.68 | $46.75 | 1.1M |
| 2026-03-17 | 45.67 | $46.59 | 865400 |
| 2026-03-16 | 45.72 | $44.90 | 757330 |
| 2026-03-13 | 45.99 | $45.09 | 910400 |
| 2026-03-12 | 46.29 | $43.33 | 1.4M |
| 2026-03-11 | 46.84 | $45.46 | 2.0M |
| 2026-03-10 | 47.26 | $46.37 | 1.3M |
| 2026-03-09 | 47.68 | $45.25 | 1.5M |
| 2026-03-06 | 48.28 | $45.66 | 915709 |
| 2026-03-05 | 48.91 | $47.62 | 1.2M |
| 2026-03-04 | 49.43 | $46.96 | 1.8M |
| 2026-03-03 | 50.09 | $44.75 | 1.8M |
| 2026-03-02 | 51.08 | $44.35 | 2.5M |
| 2026-02-27 | 52.23 | $43.14 | 3.1M |
| 2026-02-26 | 53.63 | $46.98 | 2.1M |
| 2026-02-25 | 54.79 | $46.55 | 1.7M |
| 2026-02-24 | 56.12 | $45.75 | 3.3M |
| 2026-02-23 | 57.66 | $43.94 | 4.7M |
| 2026-02-20 | 59.51 | $50.07 | 2.5M |
| 2026-02-19 | 60.89 | $53.80 | 2.1M |
| 2026-02-18 | 62.02 | $56.86 | 769524 |
| 2026-02-17 | 62.94 | $55.54 | 1.1M |
| 2026-02-13 | 64.08 | $56.76 | 968214 |
| 2026-02-12 | 65.20 | $56.57 | 3.4M |
| 2026-02-11 | 66.42 | $59.30 | 1.0M |
| 2026-02-10 | 67.44 | $62.13 | 1.1M |
| 2026-02-09 | 68.25 | $62.55 | 1.3M |
| 2026-02-06 | 69.06 | $62.43 | 2.0M |
| 2026-02-05 | 69.92 | $59.17 | 1.5M |
| 2026-02-04 | 71.14 | $63.97 | 1.7M |
| 2026-02-03 | 71.93 | $63.03 | 2.1M |
| 2026-02-02 | 72.84 | $69.81 | 614500 |
| 2026-01-30 | 73.09 | $70.69 | 616600 |
| 2026-01-29 | 73.23 | $71.34 | 535804 |
| 2026-01-28 | 73.27 | $73.19 | 474113 |
| 2026-01-27 | 73.10 | $73.26 | 463253 |
| 2026-01-26 | 72.88 | $73.15 | 558932 |
| 2026-01-23 | 72.65 | $73.07 | 576082 |
| 2026-01-22 | 72.39 | $75.39 | 418600 |
| 2026-01-21 | 71.86 | $75.06 | 720700 |
| 2026-01-20 | 71.31 | $74.01 | 511501 |
| 2026-01-16 | 70.81 | $76.27 | 746710 |
| 2026-01-15 | 70.03 | $75.80 | 744314 |
| 2026-01-14 | 69.24 | $73.50 | 707600 |
| 2026-01-13 | 68.61 | $72.49 | 949126 |
| 2026-01-12 | 68.05 | $73.27 | 805200 |
| 2026-01-09 | 67.37 | $72.12 | 1.1M |
| 2026-01-08 | 66.77 | $71.06 | 843506 |
| 2026-01-07 | 66.25 | $68.99 | 450500 |
| 2026-01-06 | 65.89 | $70.60 | 902725 |
| 2026-01-05 | 65.33 | $68.81 | 788900 |
| 2026-01-02 | 64.92 | $66.61 | 589342 |
| 2025-12-31 | 64.70 | $64.17 | 358400 |
| 2025-12-30 | 64.70 | $64.59 | 345200 |
| 2025-12-29 | 64.65 | $65.37 | 498600 |
| 2025-12-26 | 64.51 | $66.24 | 369300 |
| 2025-12-24 | 64.27 | $65.95 | 311202 |
| 2025-12-23 | 64.04 | $66.48 | 552217 |
| 2025-12-22 | 63.73 | $66.10 | 465400 |
| 2025-12-19 | 63.44 | $63.58 | 1.7M |
| 2025-12-18 | 63.37 | $63.04 | 718300 |
| 2025-12-17 | 63.33 | $62.56 | 705131 |
| 2025-12-16 | 63.34 | $63.52 | 659400 |
| 2025-12-15 | 63.23 | $63.44 | 706000 |
| 2025-12-12 | 63.14 | $64.40 | 630027 |
| 2025-12-11 | 62.94 | $65.67 | 632326 |
| 2025-12-10 | 62.61 | $66.00 | 1.1M |
| 2025-12-09 | 62.22 | $64.60 | 1.1M |
| 2025-12-08 | 61.95 | $62.35 | 606823 |
| 2025-12-05 | 61.90 | $62.85 | 592800 |
| 2025-12-04 | 61.79 | $62.41 | 656017 |
| 2025-12-03 | 61.72 | $62.53 | 1.2M |
| 2025-12-02 | 61.64 | $61.31 | 507142 |
| 2025-12-01 | 61.68 | $61.74 | 687800 |
| 2025-11-28 | 61.66 | $63.16 | 295400 |
| 2025-11-26 | 61.51 | $62.62 | 820110 |
| 2025-11-25 | 61.41 | $62.58 | 590800 |
| 2025-11-24 | 61.32 | $61.47 | 434001 |
| 2025-11-21 | 61.35 | $60.53 | 700700 |
| 2025-11-20 | 61.48 | $59.37 | 480600 |
| 2025-11-19 | 61.74 | $61.07 | 381500 |
| 2025-11-18 | 61.85 | $60.14 | 484300 |
| 2025-11-17 | 62.06 | $60.68 | 601600 |
| 2025-11-14 | 62.22 | $63.09 | 835945 |
| 2025-11-13 | 62.15 | $62.23 | 1.1M |
| 2025-11-12 | 62.15 | $62.80 | 911700 |
| 2025-11-11 | 62.12 | $61.03 | 522439 |
| 2025-11-10 | 62.28 | $62.13 | 649937 |
| 2025-11-07 | 62.35 | $61.14 | 1.4M |
| 2025-11-06 | 62.52 | $62.24 | 794508 |
| 2025-11-05 | 62.60 | $62.67 | 453806 |
| 2025-11-04 | 62.63 | $61.83 | 815300 |
| 2025-11-03 | 62.76 | $60.51 | 542426 |
| 2025-10-31 | 63.06 | $60.88 | 536709 |
| 2025-10-30 | 63.34 | $62.00 | 511201 |
| 2025-10-29 | 63.53 | $62.51 | 415715 |
| 2025-10-28 | 63.68 | $64.55 | 390608 |
| 2025-10-27 | 63.64 | $64.55 | 419007 |
| 2025-10-24 | 63.61 | $63.27 | 302043 |
| 2025-10-23 | 63.71 | $62.65 | 359726 |
| 2025-10-22 | 63.88 | $63.07 | 475000 |
| 2025-10-21 | 64.02 | $63.49 | 677800 |
| 2025-10-20 | 64.14 | $60.93 | 910838 |
| 2025-10-17 | 64.53 | $61.58 | 506900 |
| 2025-10-16 | 64.88 | $61.80 | 661224 |
| 2025-10-15 | 65.22 | $65.32 | 542900 |
| 2025-10-14 | 65.20 | $66.89 | 548310 |
| 2025-10-13 | 65.00 | $65.42 | 529710 |
| 2025-10-10 | 64.92 | $62.91 | 703300 |
| 2025-10-09 | 65.08 | $64.16 | 536549 |
| 2025-10-08 | 65.11 | $62.97 | 623100 |
| 2025-10-07 | 65.25 | $64.64 | 581532 |
| 2025-10-06 | 65.21 | $67.83 | 427000 |
| 2025-10-03 | 64.84 | $66.96 | 631900 |
| 2025-10-02 | 64.52 | $64.67 | 380942 |
| 2025-10-01 | 64.41 | $64.05 | 836224 |
| 2025-09-30 | 64.34 | $65.31 | 839049 |
| 2025-09-29 | 64.12 | $66.60 | 657800 |
| 2025-09-26 | 63.77 | $65.46 | 537600 |
| 2025-09-25 | 63.51 | $64.59 | 350816 |
| 2025-09-24 | 63.32 | $65.23 | 1.1M |
| 2025-09-23 | 63.06 | $67.35 | 870800 |
| 2025-09-22 | 62.57 | $66.90 | 1.1M |
| 2025-09-19 | 62.09 | $64.82 | 2.9M |
| 2025-09-18 | 61.79 | $65.39 | 1.2M |
| 2025-09-17 | 61.40 | $60.13 | 1.1M |
| 2025-09-16 | 61.50 | $61.10 | 410900 |
| 2025-09-15 | 61.50 | $60.80 | 366000 |
| 2025-09-12 | 61.54 | $61.94 | 494923 |
| 2025-09-11 | 61.47 | $63.47 | 459226 |
| 2025-09-10 | 61.24 | $61.26 | 411400 |
| 2025-09-09 | 61.23 | $60.95 | 316732 |
| 2025-09-08 | 61.23 | $61.81 | 451200 |
| 2025-09-05 | 61.14 | $60.90 | 436007 |
| 2025-09-04 | 61.12 | $61.65 | 419400 |
| 2025-09-03 | 61.01 | $60.04 | 400406 |
| 2025-09-02 | 61.04 | $61.08 | 360841 |
| 2025-08-29 | 60.96 | $62.06 | 449911 |
| 2025-08-28 | 60.77 | $62.87 | 787600 |
| 2025-08-27 | 60.48 | $62.64 | 409614 |
| 2025-08-26 | 60.20 | $62.66 | 667000 |
| 2025-08-25 | 59.91 | $61.46 | 433400 |
| 2025-08-22 | 59.73 | $61.71 | 488500 |
| 2025-08-21 | 59.53 | $58.71 | 389800 |
| 2025-08-20 | 59.63 | $58.57 | 971500 |
| 2025-08-19 | 59.75 | $58.35 | 911114 |
| 2025-08-18 | 59.90 | $59.58 | 601136 |
| 2025-08-15 | 59.95 | $61.46 | 771000 |
| 2025-08-14 | 59.82 | $62.23 | 883700 |
| 2025-08-13 | 59.63 | $62.38 | 961440 |
| 2025-08-12 | 59.41 | $61.29 | 536949 |
| 2025-08-11 | 59.28 | $58.53 | 854029 |
| 2025-08-08 | 59.41 | $58.47 | 930100 |
| 2025-08-07 | 59.57 | $57.45 | 719600 |
| 2025-08-06 | 59.83 | $58.36 | 515500 |
| 2025-08-05 | 60.01 | $58.43 | 523700 |
| 2025-08-04 | 60.18 | $58.08 | 458703 |
| 2025-08-01 | 60.38 | $56.80 | 642516 |
| 2025-07-31 | 60.71 | $59.36 | 468200 |
| 2025-07-30 | 60.77 | $60.69 | 750300 |
| 2025-07-29 | 60.69 | $60.66 | 338200 |
| 2025-07-28 | 60.58 | $60.52 | 753000 |
| 2025-07-25 | 60.47 | $61.88 | 302200 |
| 2025-07-24 | 60.20 | $61.11 | 299100 |
| 2025-07-23 | 59.97 | $61.35 | 506622 |
| 2025-07-22 | 59.69 | $60.95 | 490000 |
| 2025-07-21 | 59.42 | $61.26 | 399900 |
| 2025-07-18 | 59.07 | $62.81 | 601429 |
| 2025-07-17 | 58.53 | $63.24 | 1.4M |
| 2025-07-16 | 57.90 | $59.64 | 589113 |
| 2025-07-15 | 57.59 | $58.85 | 560400 |
| 2025-07-14 | 57.33 | $59.97 | 338900 |
| 2025-07-11 | 56.94 | $59.77 | 400700 |
| 2025-07-10 | 56.56 | $60.20 | 524800 |
| 2025-07-09 | 56.13 | $59.54 | 570845 |
| 2025-07-08 | 55.75 | $58.18 | 557324 |
| 2025-07-07 | 55.50 | $57.08 | 801100 |
| 2025-07-03 | 55.35 | $57.01 | 299900 |
| 2025-07-02 | 55.21 | $56.61 | 448900 |
| 2025-07-01 | 55.11 | $55.47 | 390100 |
| 2025-06-30 | 55.13 | $55.50 | 683164 |
| 2025-06-27 | 55.16 | $56.16 | 919545 |
| 2025-06-26 | 55.14 | $56.04 | 518900 |
| 2025-06-25 | 55.15 | $54.88 | 413301 |
| 2025-06-24 | 55.29 | $55.34 | 380300 |
| 2025-06-23 | 55.41 | $53.20 | 374872 |
| 2025-06-20 | 55.75 | $53.04 | 629400 |
| 2025-06-18 | 56.11 | $53.58 | 477629 |
| 2025-06-17 | 56.45 | $52.67 | 702120 |
| 2025-06-16 | 56.91 | $53.73 | 667348 |
| 2025-06-13 | 57.29 | $53.86 | 608000 |
| 2025-06-12 | 57.68 | $56.38 | 541228 |
| 2025-06-11 | 57.85 | $57.21 | 593000 |
| 2025-06-10 | 57.95 | $57.44 | 584300 |
| 2025-06-09 | 58.04 | $58.04 | 566628 |
| 2025-06-06 | 58.05 | $58.06 | 752500 |
| 2025-06-05 | 58.04 | $56.79 | 474700 |
| 2025-06-04 | 58.14 | $56.56 | 715303 |
| 2025-06-03 | 58.25 | $57.12 | 820617 |
| 2025-06-02 | 58.29 | $58.05 | 566608 |
| 2025-05-30 | 58.22 | $57.85 | 776858 |
| 2025-05-29 | 58.14 | $59.12 | 823005 |
| 2025-05-28 | 57.89 | $60.26 | 2.0M |
| 2025-05-27 | 57.49 | $59.30 | 1.1M |
| 2025-05-23 | 57.14 | $58.72 | 1.7M |
| 2025-05-22 | 56.80 | $56.71 | 735900 |
| 2025-05-21 | 56.63 | $56.24 | 545617 |
| 2025-05-20 | 56.46 | $58.43 | 426215 |
| 2025-05-19 | 56.02 | $59.42 | 314600 |
| 2025-05-16 | 55.42 | $59.55 | 483544 |
| 2025-05-15 | 54.75 | $58.75 | 418600 |
| 2025-05-14 | 54.10 | $59.56 | 527220 |
| 2025-05-13 | 53.32 | $59.25 | 359530 |
| 2025-05-12 | 52.51 | $58.44 | 718704 |
| 2025-05-09 | 51.72 | $54.78 | 382400 |
| 2025-05-08 | 51.23 | $55.34 | 332700 |
| 2025-05-07 | 50.66 | $53.57 | 286611 |
| 2025-05-06 | 50.20 | $52.99 | 320643 |
| 2025-05-05 | 49.76 | $53.60 | 476301 |
| 2025-05-02 | 49.21 | $54.60 | 814600 |
| 2025-05-01 | 48.53 | $51.54 | 558923 |
| 2025-04-30 | 48.16 | $50.01 | 562324 |
| 2025-04-29 | 47.96 | $50.22 | 408200 |
| 2025-04-28 | 47.75 | $50.23 | 544100 |
| 2025-04-25 | 47.54 | $50.53 | 575254 |
| 2025-04-24 | 47.32 | $50.28 | 677400 |
| 2025-04-23 | 47.15 | $48.27 | 550800 |
| 2025-04-22 | 47.21 | $46.35 | 530247 |
| 2025-04-21 | 47.51 | $45.02 | 592500 |
| 2025-04-17 | 47.97 | $47.06 | 366056 |
| 2025-04-16 | 48.28 | $46.77 | 577495 |
| 2025-04-15 | 48.66 | $47.81 | 335500 |
| 2025-04-14 | 48.97 | $47.18 | 610812 |
| 2025-04-11 | 49.37 | $46.34 | 478627 |
| 2025-04-10 | 49.90 | $45.67 | 811900 |
| 2025-04-09 | 50.51 | $48.74 | 1.8M |
| 2025-04-08 | 50.84 | $42.46 | 1.1M |
| 2025-04-07 | 51.82 | $43.58 | 2.6M |
| 2025-04-04 | 52.71 | $43.90 | 1.1M |
| 2025-04-03 | 53.60 | $47.72 | 813422 |
| 2025-04-02 | 54.17 | $55.61 | 411946 |
| 2025-04-01 | 53.98 | $53.89 | 416200 |
| 2025-03-31 | 53.98 | $52.23 | 680100 |
| 2025-03-28 | 54.16 | $51.80 | 450503 |
| 2025-03-27 | 54.42 | $53.96 | 311933 |
| 2025-03-26 | 54.50 | $55.33 | 301300 |
| 2025-03-25 | 54.46 | $57.16 | 520110 |
| 2025-03-24 | 54.25 | $56.54 | 520942 |
| 2025-03-21 | 54.11 | $53.87 | 2.1M |
| 2025-03-20 | 54.25 | $55.20 | 649049 |
| 2025-03-19 | 54.29 | $55.85 | 744000 |
| 2025-03-18 | 54.29 | $54.54 | 396300 |
| 2025-03-17 | 54.47 | $54.64 | 462310 |
| 2025-03-14 | 54.67 | $53.67 | 528100 |
| 2025-03-13 | 55.00 | $51.21 | 474109 |
| 2025-03-12 | 55.61 | $52.23 | 1.2M |
| 2025-03-11 | 56.15 | $50.90 | 1.6M |
| 2025-03-10 | 56.88 | $47.81 | 813129 |
| 2025-03-07 | 57.97 | $52.26 | 842327 |
| 2025-03-06 | 58.70 | $53.79 | 949500 |
| 2025-03-05 | 59.34 | $57.15 | 405000 |
| 2025-03-04 | 59.68 | $56.01 | 599189 |
| 2025-03-03 | 60.17 | $58.76 | 483945 |
| 2025-02-28 | 60.42 | $60.16 | 710115 |
| 2025-02-27 | 60.55 | $58.24 | 417114 |
| 2025-02-26 | 60.90 | $59.09 | 380500 |
| 2025-02-25 | 61.19 | $57.83 | 696848 |
| 2025-02-24 | 61.62 | $58.06 | 423900 |
| 2025-02-21 | 62.07 | $58.59 | 391918 |
| 2025-02-20 | 62.48 | $60.73 | 500086 |
| 2025-02-19 | 62.71 | $63.07 | 487400 |
| 2025-02-18 | 62.72 | $63.42 | 342110 |
| 2025-02-14 | 62.68 | $62.47 | 398500 |
| 2025-02-13 | 62.73 | $60.94 | 485426 |
| 2025-02-12 | 62.92 | $59.83 | 591500 |
| 2025-02-11 | 63.21 | $59.94 | 565300 |
| 2025-02-10 | 63.48 | $61.81 | 588752 |
| 2025-02-07 | 63.55 | $64.48 | 778600 |
| 2025-02-06 | 63.35 | $63.96 | 610741 |
| 2025-02-05 | 63.18 | $64.82 | 696500 |
| 2025-02-04 | 62.90 | $62.84 | 320936 |
| 2025-02-03 | 62.80 | $63.05 | 298540 |
| 2025-01-31 | 62.66 | $64.08 | 412851 |
| 2025-01-30 | 62.39 | $64.72 | 395943 |
| 2025-01-29 | 62.03 | $63.97 | 205440 |
| 2025-01-28 | 61.72 | $64.29 | 391404 |
| 2025-01-27 | 61.37 | $62.42 | 518100 |
| 2025-01-24 | 61.19 | $64.41 | 727134 |
| 2025-01-23 | 60.79 | $64.21 | 691401 |
| 2025-01-22 | 60.38 | $63.70 | 376000 |
| 2025-01-21 | 59.99 | $63.55 | 416637 |
| 2025-01-17 | 59.59 | $61.57 | 248700 |
| 2025-01-16 | 59.38 | $61.08 | 243100 |
| 2025-01-15 | 59.23 | $60.24 | 349800 |
| 2025-01-14 | 59.17 | $58.60 | 323300 |
| 2025-01-13 | 59.28 | $57.29 | 492727 |
| 2025-01-10 | 59.54 | $57.90 | 392101 |
| 2025-01-08 | 59.75 | $60.69 | 473292 |
| 2025-01-07 | 59.69 | $58.98 | 831200 |
| 2025-01-06 | 59.80 | $60.66 | 684261 |
| 2025-01-03 | 59.76 | $60.34 | 433524 |
| 2025-01-02 | 59.75 | $58.69 | 458832 |
| 2024-12-31 | 59.93 | $57.88 | 369447 |
| 2024-12-30 | 60.22 | $58.57 | 280750 |
| 2024-12-27 | 60.47 | $59.88 | 276437 |
| 2024-12-26 | 60.63 | $60.93 | 220228 |
| 2024-12-24 | 60.72 | $60.26 | 168600 |
| 2024-12-23 | 60.90 | $59.52 | 469258 |
| 2024-12-20 | 61.19 | $58.12 | 1.8M |
| 2024-12-19 | 61.65 | $58.33 | 671638 |
| 2024-12-18 | 62.12 | $57.28 | 850600 |
| 2024-12-17 | 62.73 | $62.30 | 625315 |
| 2024-12-16 | 62.88 | $63.64 | 758940 |
| 2024-12-13 | 62.90 | $61.95 | 641100 |
| 2024-12-12 | 63.10 | $62.01 | 608900 |
| 2024-12-11 | 63.30 | $61.96 | 848300 |
| 2024-12-10 | 63.54 | $60.10 | 993200 |
| 2024-12-09 | 64.00 | $59.82 | 1.6M |
| 2024-12-06 | 64.53 | $60.21 | 1.1M |
| 2024-12-05 | 65.04 | $62.24 | 727030 |
| 2024-12-04 | 65.37 | $62.96 | 695300 |
| 2024-12-03 | 65.62 | $62.85 | 622800 |
| 2024-12-02 | 65.87 | $64.80 | 534835 |
| 2024-11-29 | 65.90 | $65.89 | 427849 |
| 2024-11-27 | 65.80 | $66.04 | 597542 |
| 2024-11-26 | 65.66 | $66.73 | 320717 |
| 2024-11-25 | 65.44 | $66.69 | 574800 |
| 2024-11-22 | 65.19 | $67.05 | 284547 |
| 2024-11-21 | 64.88 | $66.01 | 390034 |
| 2024-11-20 | 64.65 | $65.25 | 361600 |
| 2024-11-19 | 64.47 | $65.30 | 437500 |
| 2024-11-18 | 64.26 | $64.76 | 377200 |
| 2024-11-15 | 64.08 | $65.00 | 691000 |
| 2024-11-14 | 63.86 | $65.36 | 595500 |
| 2024-11-13 | 63.58 | $64.12 | 742605 |
| 2024-11-12 | 63.40 | $68.03 | 1.4M |
| 2024-11-11 | 62.81 | $69.32 | 775828 |
| 2024-11-08 | 62.06 | $68.03 | 895700 |
| 2024-11-07 | 61.38 | $64.85 | 723556 |
| 2024-11-06 | 60.99 | $66.10 | 1.2M |
| 2024-11-05 | 60.45 | $59.78 | 447146 |
| 2024-11-04 | 60.51 | $59.23 | 444922 |
| 2024-11-01 | 60.63 | $59.00 | 480704 |
| 2024-10-31 | 60.77 | $60.13 | 386916 |
| 2024-10-30 | 60.81 | $61.31 | 366200 |
| 2024-10-29 | 60.73 | $61.95 | 240800 |
| 2024-10-28 | 60.56 | $61.58 | 279300 |
| 2024-10-25 | 60.41 | $60.84 | 277318 |
| 2024-10-24 | 60.31 | $61.92 | 404000 |
| 2024-10-23 | 60.09 | $60.28 | 415800 |
| 2024-10-22 | 60.00 | $60.62 | 462539 |
| 2024-10-21 | 59.87 | $59.78 | 308000 |
| 2024-10-18 | 59.80 | $60.88 | 668573 |
| 2024-10-17 | 59.60 | $60.98 | 516340 |
| 2024-10-16 | 59.38 | $60.97 | 799732 |
| 2024-10-15 | 59.12 | $59.16 | 477304 |
| 2024-10-14 | 59.02 | $59.96 | 389306 |
| 2024-10-11 | 58.81 | $59.97 | 469033 |
| 2024-10-10 | 58.56 | $59.60 | 354015 |
| 2024-10-09 | 58.31 | $60.39 | 322802 |
| 2024-10-08 | 57.94 | $59.91 | 262622 |
| 2024-10-07 | 57.57 | $60.24 | 520779 |
| 2024-10-04 | 57.14 | $60.68 | 528220 |
| 2024-10-03 | 56.63 | $59.72 | 1.1M |
| 2024-10-02 | 56.17 | $58.97 | 588100 |
| 2024-10-01 | 55.77 | $58.08 | 820900 |
| 2024-09-30 | 55.43 | $56.83 | 563300 |
| 2024-09-27 | 55.20 | $57.28 | 1.1M |
| 2024-09-26 | 54.92 | $56.51 | 361000 |
| 2024-09-25 | 54.69 | $56.69 | 422057 |
| 2024-09-24 | 54.43 | $57.92 | 403647 |
| 2024-09-23 | 54.04 | $56.51 | 451300 |
| 2024-09-20 | 53.77 | $56.21 | 3.1M |
| 2024-09-19 | 53.51 | $56.07 | 536600 |
| 2024-09-18 | 53.25 | $55.63 | 729166 |
| 2024-09-17 | 53.02 | $54.64 | 572257 |
| 2024-09-16 | 52.88 | $53.14 | 798641 |
| 2024-09-13 | 52.88 | $51.82 | 829245 |
| 2024-09-12 | 53.01 | $51.87 | 641600 |
| 2024-09-11 | 53.14 | $51.42 | 819100 |
| 2024-09-10 | 53.31 | $50.93 | 3.2M |
| 2024-09-09 | 53.52 | $53.05 | 441913 |
| 2024-09-06 | 53.51 | $52.48 | 528100 |
| 2024-09-05 | 53.52 | $53.72 | 306200 |
| 2024-09-04 | 53.38 | $54.05 | 520100 |
| 2024-09-03 | 53.16 | $53.79 | 486700 |
| 2024-08-30 | 52.93 | $54.70 | 403600 |
| 2024-08-29 | 52.57 | $54.01 | 284200 |
| 2024-08-28 | 52.26 | $53.42 | 357300 |
| 2024-08-27 | 51.98 | $54.17 | 356900 |
| 2024-08-26 | 51.62 | $54.58 | 527821 |
| 2024-08-23 | 51.19 | $53.68 | 510400 |
| 2024-08-22 | 50.83 | $52.56 | 399535 |
| 2024-08-21 | 50.56 | $53.11 | 403700 |
| 2024-08-20 | 50.21 | $52.98 | 352000 |
| 2024-08-19 | 49.86 | $53.72 | 356080 |
| 2024-08-16 | 49.41 | $53.33 | 789800 |
| 2024-08-15 | 48.97 | $53.26 | 923804 |
| 2024-08-14 | 48.53 | $51.78 | 1.1M |
| 2024-08-13 | 48.21 | $50.62 | 831007 |
| 2024-08-12 | 47.98 | $48.78 | 497233 |
| 2024-08-09 | 47.93 | $49.96 | 1.2M |
| 2024-08-08 | 47.75 | $46.39 | 437234 |
| 2024-08-07 | 47.90 | $45.02 | 522600 |
| 2024-08-06 | 48.19 | $45.58 | 405300 |
| 2024-08-05 | 48.43 | $45.11 | 570300 |
| 2024-08-02 | 48.70 | $47.18 | 856839 |
| 2024-08-01 | 48.77 | $49.00 | 509600 |
| 2024-07-31 | 48.66 | $50.26 | 653271 |
| 2024-07-30 | 48.40 | $49.94 | 688316 |
| 2024-07-29 | 48.16 | $50.06 | 385872 |
| 2024-07-26 | 47.88 | $49.49 | 386942 |
| 2024-07-25 | 47.64 | $48.39 | 722169 |
| 2024-07-24 | 47.49 | $47.75 | 476942 |
| 2024-07-23 | 47.39 | $49.21 | 497400 |
| 2024-07-22 | 47.12 | $49.22 | 506700 |
| 2024-07-19 | 46.83 | $48.54 | 661900 |
| 2024-07-18 | 46.58 | $48.74 | 822715 |
| 2024-07-17 | 46.28 | $49.04 | 1.4M |
| 2024-07-16 | 45.93 | $48.23 | 819060 |
| 2024-07-15 | 45.62 | $46.99 | 584914 |
| 2024-07-12 | 45.42 | $46.51 | 564230 |
| 2024-07-11 | 45.25 | $46.57 | 1.0M |
| 2024-07-10 | 45.07 | $45.78 | 368037 |
| 2024-07-09 | 44.96 | $44.69 | 442800 |
| 2024-07-08 | 44.94 | $44.49 | 448928 |
| 2024-07-05 | 44.93 | $45.44 | 602500 |
| 2024-07-03 | 44.81 | $46.28 | 347503 |
| 2024-07-02 | 44.61 | $46.06 | 365200 |
| 2024-07-01 | 44.43 | $45.73 | 634906 |
| 2024-06-28 | 44.26 | $45.89 | 673581 |
| 2024-06-27 | 44.07 | $45.67 | 529400 |
| 2024-06-26 | 43.89 | $45.42 | 834044 |
| 2024-06-25 | 43.73 | $45.27 | 711134 |
| 2024-06-24 | 43.56 | $44.34 | 3.4M |
| 2024-06-21 | 43.46 | $43.55 | 10.5M |
| 2024-06-20 | 43.40 | $43.13 | 991517 |
| 2024-06-18 | 43.35 | $43.09 | 714000 |
| 2024-06-17 | 43.28 | $43.07 | 853500 |
| 2024-06-14 | 43.18 | $42.60 | 494702 |
| 2024-06-13 | 43.11 | $43.43 | 569369 |
| 2024-06-12 | 42.93 | $45.19 | 855300 |
| 2024-06-11 | 42.55 | $44.67 | 1.0M |
| 2024-06-10 | 42.18 | $44.18 | 2.1M |
| 2024-06-07 | 41.84 | $41.45 | 303711 |
| 2024-06-06 | 41.74 | $42.37 | 294718 |
| 2024-06-05 | 41.52 | $43.45 | 411131 |
| 2024-06-04 | 41.18 | $45.00 | 785035 |
| 2024-06-03 | 40.66 | $44.82 | 530200 |
| 2024-05-31 | 40.12 | $42.94 | 540855 |
| 2024-05-30 | 39.73 | $44.34 | 368317 |
| 2024-05-29 | 39.16 | $43.19 | 669727 |
| 2024-05-28 | 38.67 | $44.45 | 892200 |
| 2024-05-24 | 38.02 | $41.71 | 1.2M |
| 2024-05-23 | 37.60 | $37.88 | 374979 |
| 2024-05-22 | 37.54 | $37.56 | 390479 |
| 2024-05-21 | 37.51 | $37.19 | 177947 |
| 2024-05-20 | 37.50 | $37.37 | 271558 |
| 2024-05-17 | 37.47 | $37.32 | 591924 |
| 2024-05-16 | 37.43 | $37.44 | 398019 |
| 2024-05-15 | 37.37 | $38.72 | 327544 |
| 2024-05-14 | 37.18 | $37.72 | 801326 |
| 2024-05-13 | 37.07 | $37.99 | 430435 |
| 2024-05-10 | 36.92 | $37.97 | 166700 |
| 2024-05-09 | 36.77 | $38.26 | 217000 |
| 2024-05-08 | 36.58 | $37.56 | 151909 |
| 2024-05-07 | 36.45 | $38.36 | 294545 |
| 2024-05-06 | 36.23 | $37.78 | 219009 |
| 2024-05-03 | 36.05 | $36.93 | 283100 |
| 2024-05-02 | 35.96 | $36.53 | 236701 |
| 2024-05-01 | 35.89 | $35.49 | 228100 |
| 2024-04-30 | 35.92 | $36.07 | 355243 |
| 2024-04-29 | 35.88 | $36.65 | 240433 |
| 2024-04-26 | 35.78 | $36.45 | 491138 |
| 2024-04-25 | 35.70 | $35.67 | 453000 |
| 2024-04-24 | 35.69 | $35.80 | 465000 |
| 2024-04-23 | 35.66 | $35.79 | 445900 |
| 2024-04-22 | 35.62 | $36.23 | 320200 |
| 2024-04-19 | 35.54 | $35.34 | 636004 |
| 2024-04-18 | 35.54 | $35.82 | 474600 |
| 2024-04-17 | 35.49 | $35.37 | 214300 |
| 2024-04-16 | 35.47 | $35.32 | 310600 |
| 2024-04-15 | 35.45 | $35.49 | 422245 |
| 2024-04-12 | 35.40 | $36.06 | 291629 |
| 2024-04-11 | 35.29 | $37.00 | 724500 |
| 2024-04-10 | 35.06 | $34.98 | 203500 |
| 2024-04-09 | 35.03 | $35.95 | 375525 |
| 2024-04-08 | 34.89 | $36.37 | 407100 |
| 2024-04-05 | 34.70 | $35.83 | 341100 |
| 2024-04-04 | 34.55 | $34.59 | 386923 |
| 2024-04-03 | 34.51 | $35.06 | 402109 |
| 2024-04-02 | 34.41 | $34.55 | 326100 |
| 2024-04-01 | 34.36 | $34.83 | 404113 |
| 2024-03-28 | 34.28 | $35.74 | 649608 |
| 2024-03-27 | 34.11 | $35.10 | 345608 |
| 2024-03-26 | 34.01 | $34.06 | 124701 |
| 2024-03-25 | 34.01 | $34.46 | 148500 |
| 2024-03-22 | 33.98 | $34.37 | 185103 |
| 2024-03-21 | 33.96 | $35.81 | 361321 |
| 2024-03-20 | 33.81 | $34.98 | 245100 |
| 2024-03-19 | 33.73 | $33.29 | 182200 |
| 2024-03-18 | 33.83 | $33.51 | 441819 |
| 2024-03-15 | 33.91 | $33.37 | 496707 |
| 2024-03-14 | 34.02 | $32.83 | 182900 |
| 2024-03-13 | 34.19 | $33.72 | 241540 |
| 2024-03-12 | 34.27 | $33.62 | 179735 |
| 2024-03-11 | 34.38 | $33.95 | 289500 |
| 2024-03-08 | 34.47 | $33.81 | 331619 |
| 2024-03-07 | 34.58 | $32.80 | 206841 |
| 2024-03-06 | 34.78 | $33.17 | 373407 |
| 2024-03-05 | 34.95 | $33.29 | 402914 |
| 2024-03-04 | 35.11 | $33.74 | 286809 |
| 2024-03-01 | 35.22 | $34.75 | 599322 |
| 2024-02-29 | 35.24 | $34.73 | 425047 |
| 2024-02-28 | 35.25 | $35.36 | 1.9M |
| 2024-02-27 | 35.19 | $35.95 | 381900 |
| 2024-02-26 | 35.07 | $35.73 | 249100 |
| 2024-02-23 | 34.97 | $35.49 | 309300 |
| 2024-02-22 | 34.88 | $35.66 | 356300 |
| 2024-02-21 | 34.75 | $35.28 | 278200 |
| 2024-02-20 | 34.66 | $35.32 | 388200 |
| 2024-02-16 | 34.56 | $35.13 | 329306 |
| 2024-02-15 | 34.47 | $35.21 | 369004 |
| 2024-02-14 | 34.36 | $35.21 | 417022 |
| 2024-02-13 | 34.23 | $34.74 | 523040 |
| 2024-02-12 | 34.13 | $35.92 | 552521 |
| 2024-02-09 | 33.90 | $36.41 | 1.4M |
| 2024-02-08 | 33.60 | $34.26 | 364909 |
| 2024-02-07 | 33.50 | $33.88 | 327045 |
| 2024-02-06 | 33.42 | $32.76 | 264315 |
| 2024-02-05 | 33.45 | $33.25 | 248700 |
| 2024-02-02 | 33.42 | $33.99 | 229900 |
| 2024-02-01 | 33.31 | $33.70 | 161000 |
| 2024-01-31 | 33.22 | $33.45 | 235300 |
| 2024-01-30 | 33.14 | $34.25 | 157400 |
| 2024-01-29 | 32.97 | $34.35 | 242215 |
| 2024-01-26 | 32.78 | $34.02 | 208400 |
| 2024-01-25 | 32.62 | $33.56 | 243000 |
| 2024-01-24 | 32.49 | $33.27 | 439600 |
| 2024-01-23 | 32.38 | $33.82 | 206329 |
| 2024-01-22 | 32.20 | $33.95 | 233104 |
| 2024-01-19 | 31.99 | $33.51 | 354200 |
| 2024-01-18 | 31.81 | $31.99 | 271200 |
| 2024-01-17 | 31.76 | $31.92 | 250500 |
| 2024-01-16 | 31.70 | $31.85 | 241800 |
| 2024-01-12 | 31.64 | $32.04 | 221727 |
| 2024-01-11 | 31.53 | $31.89 | 232600 |
| 2024-01-10 | 31.42 | $32.07 | 187200 |
| 2024-01-09 | 31.26 | $31.75 | 281500 |
| 2024-01-08 | 31.10 | $32.40 | 336100 |
| 2024-01-05 | 30.85 | $31.50 | 372200 |
| 2024-01-04 | 30.66 | $31.24 | 366345 |
| 2024-01-03 | 30.46 | $31.18 | 305100 |
| 2024-01-02 | 30.25 | $31.72 | 281300 |
| 2023-12-29 | 29.95 | $31.83 | 276800 |
| 2023-12-28 | 29.61 | $32.04 | 220100 |
| 2023-12-27 | 29.22 | $32.26 | 153448 |
| 2023-12-26 | 28.78 | $31.86 | 142500 |
| 2023-12-22 | 28.34 | $31.39 | 275400 |
| 2023-12-21 | 27.93 | $30.70 | 469400 |
| 2023-12-20 | 27.55 | $30.30 | 416205 |
| 2023-12-19 | 27.19 | $30.06 | 363337 |
| 2023-12-18 | 26.84 | $29.29 | 243600 |
| 2023-12-15 | 26.55 | $28.67 | 699900 |
| 2023-12-14 | 26.30 | $29.11 | 631516 |
| 2023-12-13 | 26.01 | $27.85 | 302200 |
| 2023-12-12 | 25.83 | $26.59 | 150219 |
| 2023-12-11 | 25.76 | $26.20 | 140000 |
| 2023-12-08 | 25.74 | $26.00 | 92318 |
| 2023-12-07 | 25.73 | $25.87 | 133800 |
| 2023-12-06 | 25.75 | $25.39 | 178300 |
| 2023-12-05 | 25.81 | $25.15 | 205700 |
| 2023-12-04 | 25.92 | $25.55 | 247700 |
| 2023-12-01 | 26.00 | $25.78 | 275737 |
| 2023-11-30 | 26.08 | $25.62 | 261000 |
| 2023-11-29 | 26.18 | $25.60 | 189800 |
| 2023-11-28 | 26.29 | $25.16 | 252712 |
| 2023-11-27 | 26.47 | $25.48 | 151700 |
| 2023-11-24 | 26.63 | $25.84 | 89031 |
| 2023-11-22 | 26.76 | $25.74 | 210633 |
| 2023-11-21 | 26.92 | $25.64 | 224513 |
| 2023-11-20 | 27.09 | $26.59 | 212200 |
| 2023-11-17 | 27.19 | $26.54 | 310221 |
| 2023-11-16 | 27.29 | $26.23 | 245600 |
| 2023-11-15 | 27.44 | $27.01 | 322100 |
| 2023-11-14 | 27.52 | $27.35 | 437100 |
| 2023-11-13 | 27.59 | $25.84 | 303500 |
| 2023-11-10 | 27.82 | $26.31 | 333411 |
| 2023-11-09 | 28.02 | $26.43 | 229935 |
| 2023-11-08 | 28.23 | $26.87 | 300022 |
| 2023-11-07 | 28.42 | $26.97 | 384708 |
| 2023-11-06 | 28.61 | $28.50 | 628300 |
| 2023-11-03 | 28.67 | $29.00 | 701100 |
| 2023-11-02 | 28.69 | $28.50 | 183700 |
| 2023-11-01 | 28.76 | $28.20 | 249600 |
| 2023-10-31 | 28.87 | $28.30 | 227400 |
| 2023-10-30 | 28.99 | $28.91 | 192500 |
| 2023-10-27 | 29.05 | $28.01 | 172000 |
| 2023-10-26 | 29.21 | $28.06 | 108900 |
| 2023-10-25 | 29.39 | $27.93 | 232328 |
| 2023-10-24 | 29.59 | $28.23 | 128100 |
| 2023-10-23 | 29.78 | $28.25 | 205014 |
| 2023-10-20 | 29.98 | $28.23 | 493004 |
| 2023-10-19 | 30.20 | $28.67 | 235200 |
| 2023-10-18 | 30.39 | $29.13 | 226842 |
| 2023-10-17 | 30.54 | $30.47 | 171529 |
| 2023-10-16 | 30.57 | $30.13 | 173400 |
| 2023-10-13 | 30.64 | $30.00 | 193426 |
| 2023-10-12 | 30.74 | $29.93 | 215017 |
| 2023-10-11 | 30.85 | $30.84 | 257207 |
| 2023-10-10 | 30.87 | $30.78 | 232200 |
| 2023-10-09 | 30.91 | $30.59 | 273100 |
| 2023-10-06 | 30.96 | $30.57 | 248340 |
| 2023-10-05 | 31.03 | $30.55 | 273700 |
| 2023-10-04 | 31.09 | $30.11 | 176438 |
| 2023-10-03 | 31.21 | $30.12 | 277249 |
| 2023-10-02 | 31.32 | $30.56 | 485036 |
| 2023-09-29 | 31.40 | $31.58 | 275230 |
| 2023-09-28 | 31.37 | $31.78 | 170900 |
| 2023-09-27 | 31.32 | $31.21 | 241700 |
| 2023-09-26 | 31.32 | $30.89 | 191321 |
| 2023-09-25 | 31.35 | $31.10 | 181039 |
| 2023-09-22 | 31.34 | $30.91 | 212921 |
| 2023-09-21 | 31.35 | $31.10 | 173345 |
| 2023-09-20 | 31.33 | $31.44 | 150447 |
| 2023-09-19 | 31.27 | $31.85 | 145427 |
| 2023-09-18 | 31.16 | $31.86 | 193300 |
| 2023-09-15 | 31.03 | $32.20 | 663217 |
| 2023-09-14 | 30.86 | $31.24 | 263038 |
| 2023-09-13 | 30.77 | $31.66 | 448137 |
| 2023-09-12 | 30.62 | $31.78 | 321800 |
| 2023-09-11 | 30.46 | $31.41 | 250702 |
| 2023-09-08 | 30.32 | $31.06 | 175600 |
| 2023-09-07 | 30.21 | $31.21 | 266517 |
| 2023-09-06 | 30.07 | $30.84 | 261900 |
| 2023-09-05 | 29.96 | $30.87 | 254200 |
| 2023-09-01 | 29.84 | $30.83 | 335100 |
| 2023-08-31 | 29.72 | $30.87 | 518300 |
| 2023-08-30 | 29.58 | $30.85 | 159025 |
| 2023-08-29 | 29.43 | $30.54 | 182700 |
| 2023-08-28 | 29.30 | $29.69 | 237200 |
| 2023-08-25 | 29.24 | $29.27 | 337500 |
| 2023-08-24 | 29.22 | $29.22 | 223900 |
| 2023-08-23 | 29.20 | $29.63 | 176939 |
| 2023-08-22 | 29.13 | $29.00 | 204601 |
| 2023-08-21 | 29.11 | $29.21 | 161604 |
| 2023-08-18 | 29.07 | $29.29 | 157700 |
| 2023-08-17 | 29.01 | $28.94 | 152333 |
| 2023-08-16 | 28.98 | $29.45 | 157644 |
| 2023-08-15 | 28.89 | $28.94 | 156114 |
| 2023-08-14 | 28.84 | $29.71 | 132246 |
| 2023-08-11 | 28.71 | $29.67 | 135526 |
| 2023-08-10 | 28.56 | $29.40 | 251022 |
| 2023-08-09 | 28.42 | $29.09 | 180945 |
| 2023-08-08 | 28.28 | $28.82 | 211404 |
| 2023-08-07 | 28.15 | $29.90 | 342100 |
| 2023-08-04 | 27.90 | $29.58 | 296534 |
| 2023-08-03 | 27.64 | $28.34 | 688600 |
| 2023-08-02 | 27.48 | $28.31 | 677601 |
| 2023-08-01 | 27.30 | $28.13 | 213700 |
| 2023-07-31 | 27.13 | $28.07 | 185900 |
| 2023-07-28 | 26.94 | $28.16 | 280205 |
| 2023-07-27 | 26.73 | $27.68 | 162743 |
| 2023-07-26 | 26.54 | $28.02 | 302431 |
| 2023-07-25 | 26.30 | $27.72 | 175300 |
| 2023-07-24 | 26.07 | $27.80 | 188500 |
| 2023-07-21 | 25.81 | $27.89 | 481900 |
| 2023-07-20 | 25.52 | $27.74 | 219546 |
| 2023-07-19 | 25.22 | $27.59 | 236000 |
| 2023-07-18 | 24.93 | $27.20 | 181800 |
| 2023-07-17 | 24.66 | $26.65 | 285700 |
| 2023-07-14 | 24.44 | $25.70 | 213796 |
| 2023-07-13 | 24.30 | $25.72 | 160629 |
| 2023-07-12 | 24.15 | $24.86 | 248637 |
| 2023-07-11 | 24.09 | $24.43 | 163621 |
| 2023-07-10 | 24.07 | $24.28 | 134900 |
| 2023-07-07 | 24.06 | $23.86 | 152518 |
| 2023-07-06 | 24.11 | $23.36 | 146036 |
| 2023-07-05 | 24.21 | $24.10 | 203836 |
| 2023-07-03 | 24.23 | $24.72 | 220900 |
| 2023-06-30 | 24.19 | $24.81 | 468779 |
| 2023-06-29 | 24.13 | $24.21 | 243929 |
| 2023-06-28 | 24.12 | $23.60 | 215231 |
| 2023-06-27 | 24.15 | $23.63 | 265736 |
| 2023-06-26 | 24.17 | $23.50 | 296500 |
| 2023-06-23 | 24.19 | $23.05 | 739327 |
| 2023-06-22 | 24.25 | $23.84 | 241216 |
| 2023-06-21 | 24.23 | $24.27 | 174945 |
| 2023-06-20 | 24.16 | $24.47 | 241315 |
| 2023-06-16 | 24.06 | $24.82 | 478401 |
| 2023-06-15 | 23.91 | $24.77 | 713442 |
| 2023-06-14 | 23.76 | $24.20 | 289700 |
| 2023-06-13 | 23.65 | $24.80 | 479000 |
| 2023-06-12 | 23.47 | $25.00 | 278933 |
| 2023-06-09 | 23.25 | $24.95 | 279774 |
| 2023-06-08 | 23.03 | $25.16 | 239935 |
| 2023-06-07 | 22.77 | $25.07 | 308800 |
| 2023-06-06 | 22.50 | $24.70 | 274400 |
| 2023-06-05 | 22.25 | $23.41 | 253659 |
| 2023-06-02 | 22.12 | $23.48 | 404944 |
| 2023-06-01 | 21.97 | $22.98 | 544518 |
| 2023-05-31 | 21.86 | $21.51 | 300224 |
| 2023-05-30 | 21.90 | $21.47 | 393709 |
| 2023-05-26 | 21.94 | $21.66 | 297803 |
| 2023-05-25 | 21.97 | $21.14 | 354138 |
| 2023-05-24 | 22.05 | $21.89 | 287523 |
| 2023-05-23 | 22.06 | $22.28 | 247600 |
| 2023-05-22 | 22.03 | $22.58 | 203608 |
| 2023-05-19 | 21.98 | $22.46 | 193005 |
| 2023-05-18 | 21.94 | $22.19 | 204300 |
| 2023-05-17 | 21.93 | $22.49 | 292100 |
| 2023-05-16 | 21.89 | $21.64 | 117800 |
| 2023-05-15 | 21.94 | $22.00 | 223710 |
| 2023-05-12 | 21.96 | $21.80 | 114027 |
| 2023-05-11 | 21.99 | $21.65 | 146500 |
| 2023-05-10 | 22.05 | $21.76 | 137410 |
| 2023-05-09 | 22.11 | $21.91 | 140305 |
| 2023-05-08 | 22.16 | $21.85 | 321423 |
| 2023-05-05 | 22.22 | $22.10 | 253425 |
| 2023-05-04 | 22.26 | $21.10 | 222700 |
| 2023-05-03 | 22.41 | $21.54 | 267800 |
| 2023-05-02 | 22.52 | $21.88 | 209700 |
| 2023-05-01 | 22.61 | $22.43 | 273933 |
| 2023-04-28 | 22.65 | $22.03 | 380800 |
| 2023-04-27 | 22.74 | $21.84 | 476004 |
| 2023-04-26 | 22.86 | $22.06 | 306200 |
| 2023-04-25 | 22.96 | $22.76 | 218946 |
| 2023-04-24 | 23.00 | $23.18 | 312543 |
| 2023-04-21 | 23.01 | $23.24 | 496016 |
| 2023-04-20 | 23.01 | $22.59 | 304842 |
| 2023-04-19 | 23.08 | $22.72 | 398600 |
| 2023-04-18 | 23.15 | $22.08 | 228835 |
| 2023-04-17 | 23.29 | $22.63 | 145227 |
| 2023-04-14 | 23.39 | $22.85 | 175821 |
| 2023-04-13 | 23.47 | $23.19 | 323800 |
| 2023-04-12 | 23.52 | $23.21 | 278000 |
| 2023-04-11 | 23.57 | $23.29 | 307400 |
| 2023-04-10 | 23.61 | $22.96 | 245704 |
| 2023-04-06 | 23.69 | $23.00 | 242006 |
| 2023-04-05 | 23.78 | $22.88 | 399700 |
| 2023-04-04 | 23.91 | $23.49 | 182822 |
| 2023-04-03 | 24.01 | $23.64 | 166714 |
| 2023-03-31 | 24.12 | $24.27 | 412214 |
| 2023-03-30 | 24.19 | $23.32 | 231016 |
| 2023-03-29 | 24.38 | $23.95 | 474200 |
| 2023-03-28 | 24.53 | $23.94 | 339820 |
| 2023-03-27 | 24.71 | $23.87 | 248700 |
| 2023-03-24 | 24.91 | $23.62 | 183532 |
| 2023-03-23 | 25.16 | $23.78 | 266029 |
| 2023-03-22 | 25.42 | $24.12 | 248900 |
| 2023-03-21 | 25.67 | $25.02 | 160932 |
| 2023-03-20 | 25.85 | $24.02 | 165400 |
| 2023-03-17 | 26.14 | $23.90 | 376913 |
| 2023-03-16 | 26.48 | $24.31 | 338774 |
| 2023-03-15 | 26.80 | $24.08 | 438200 |
| 2023-03-14 | 27.16 | $23.45 | 551314 |
| 2023-03-13 | 27.61 | $23.11 | 663287 |
| 2023-03-10 | 28.13 | $23.60 | 1.3M |
| 2023-03-09 | 28.63 | $27.13 | 192818 |
| 2023-03-08 | 28.80 | $28.58 | 149900 |
| 2023-03-07 | 28.85 | $28.19 | 203000 |
| 2023-03-06 | 28.95 | $29.14 | 265300 |
| 2023-03-03 | 28.96 | $29.34 | 208200 |
| 2023-03-02 | 28.97 | $28.92 | 149417 |
| 2023-03-01 | 29.01 | $29.02 | 226300 |
| 2023-02-28 | 29.05 | $28.60 | 344500 |
| 2023-02-27 | 29.12 | $28.30 | 150113 |
| 2023-02-24 | 29.23 | $28.24 | 304629 |
| 2023-02-23 | 29.34 | $28.85 | 344020 |
| 2023-02-22 | 29.40 | $28.59 | 362642 |
| 2023-02-21 | 29.47 | $28.52 | 331800 |
| 2023-02-17 | 29.55 | $29.13 | 280845 |
| 2023-02-16 | 29.57 | $29.13 | 305100 |
| 2023-02-15 | 29.58 | $29.44 | 458730 |
| 2023-02-14 | 29.56 | $28.97 | 549800 |
| 2023-02-13 | 29.58 | $28.96 | 437119 |
| 2023-02-10 | 29.60 | $29.60 | 302900 |
| 2023-02-09 | 29.55 | $29.79 | 320300 |
| 2023-02-08 | 29.48 | $30.49 | 281100 |
| 2023-02-07 | 29.32 | $30.94 | 396117 |
| 2023-02-06 | 29.10 | $30.15 | 214142 |
| 2023-02-03 | 28.93 | $30.64 | 283630 |
| 2023-02-02 | 28.70 | $30.79 | 463000 |
| 2023-02-01 | 28.42 | $29.64 | 339400 |
| 2023-01-31 | 28.23 | $29.19 | 376839 |
| 2023-01-30 | 28.06 | $28.62 | 181700 |
| 2023-01-27 | 27.94 | $29.10 | 532500 |
| 2023-01-26 | 27.74 | $28.01 | 305443 |
| 2023-01-25 | 27.64 | $28.08 | 94743 |
| 2023-01-24 | 27.52 | $28.28 | 117723 |
| 2023-01-23 | 27.37 | $28.47 | 218100 |
| 2023-01-20 | 27.20 | $28.09 | 289500 |
| 2023-01-19 | 27.05 | $28.07 | 186200 |
| 2023-01-18 | 26.89 | $28.18 | 188600 |
| 2023-01-17 | 26.72 | $28.65 | 280400 |
| 2023-01-13 | 26.49 | $28.75 | 119801 |
| 2023-01-12 | 26.25 | $28.34 | 252500 |
| 2023-01-11 | 26.05 | $27.91 | 240943 |
| 2023-01-10 | 25.90 | $26.77 | 124300 |
| 2023-01-09 | 25.86 | $26.37 | 220808 |
| 2023-01-06 | 25.88 | $26.07 | 222403 |
| 2023-01-05 | 25.93 | $25.37 | 325024 |
| 2023-01-04 | 26.07 | $25.78 | 474112 |
| 2023-01-03 | 26.18 | $24.91 | 338416 |
| 2022-12-30 | 26.40 | $25.18 | 283000 |
| 2022-12-29 | 26.62 | $25.28 | 314144 |
| 2022-12-28 | 26.85 | $25.01 | 217706 |
| 2022-12-27 | 27.12 | $25.35 | 167005 |
| 2022-12-23 | 27.39 | $25.85 | 193400 |
| 2022-12-22 | 27.63 | $25.76 | 286900 |
| 2022-12-21 | 27.90 | $26.71 | 187000 |
| 2022-12-20 | 28.10 | $26.10 | 243327 |
| 2022-12-19 | 28.38 | $25.96 | 320169 |
| 2022-12-16 | 28.68 | $26.46 | 462016 |
| 2022-12-15 | 28.96 | $27.46 | 218841 |
| 2022-12-14 | 29.15 | $28.06 | 269300 |
| 2022-12-13 | 29.31 | $28.70 | 323300 |
| 2022-12-12 | 29.41 | $28.67 | 238337 |
| 2022-12-09 | 29.53 | $28.94 | 148700 |
| 2022-12-08 | 29.63 | $28.99 | 158009 |
| 2022-12-07 | 29.73 | $28.34 | 127334 |
| 2022-12-06 | 29.89 | $28.42 | 128825 |
| 2022-12-05 | 30.05 | $28.96 | 173100 |
| 2022-12-02 | 30.16 | $30.05 | 107000 |
| 2022-12-01 | 30.17 | $30.29 | 150600 |
| 2022-11-30 | 30.14 | $29.98 | 243000 |
| 2022-11-29 | 30.15 | $29.36 | 104740 |
| 2022-11-28 | 30.21 | $29.55 | 161700 |
| 2022-11-25 | 30.26 | $30.57 | 32400 |
| 2022-11-23 | 30.20 | $30.72 | 130825 |
| 2022-11-22 | 30.12 | $30.66 | 225005 |
| 2022-11-21 | 30.03 | $29.96 | 292403 |
| 2022-11-18 | 29.99 | $29.67 | 226331 |
| 2022-11-17 | 29.95 | $29.60 | 127600 |
| 2022-11-16 | 29.90 | $30.54 | 128600 |
| 2022-11-15 | 29.74 | $31.33 | 329726 |
| 2022-11-14 | 29.47 | $30.74 | 181725 |
| 2022-11-11 | 29.23 | $31.98 | 393502 |
| 2022-11-10 | 28.85 | $30.28 | 1.3M |
| 2022-11-09 | 28.60 | $28.95 | 216400 |
| 2022-11-08 | 28.46 | $29.37 | 270800 |
| 2022-11-07 | 28.26 | $29.86 | 211846 |
| 2022-11-04 | 27.99 | $29.57 | 367911 |
| 2022-11-03 | 27.73 | $28.66 | 290131 |
| 2022-11-02 | 27.55 | $29.28 | 302020 |
| 2022-11-01 | 27.30 | $29.98 | 263100 |
| 2022-10-31 | 26.97 | $29.52 | 392319 |
| 2022-10-28 | 26.67 | $29.98 | 235907 |
| 2022-10-27 | 26.29 | $28.66 | 207600 |
| 2022-10-26 | 26.02 | $28.41 | 245700 |
| 2022-10-25 | 25.77 | $27.78 | 236421 |
| 2022-10-24 | 25.55 | $26.24 | 123100 |
| 2022-10-21 | 25.49 | $25.78 | 318200 |
| 2022-10-20 | 25.46 | $24.41 | 239200 |
| 2022-10-19 | 25.58 | $24.98 | 218800 |
| 2022-10-18 | 25.65 | $25.99 | 154800 |
| 2022-10-17 | 25.64 | $25.91 | 141500 |
| 2022-10-14 | 25.65 | $24.84 | 108800 |
| 2022-10-13 | 25.78 | $25.59 | 179000 |
| 2022-10-12 | 25.85 | $24.71 | 246738 |
| 2022-10-11 | 26.02 | $25.01 | 269026 |
| 2022-10-10 | 26.18 | $25.59 | 270111 |
| 2022-10-07 | 26.31 | $25.74 | 337124 |
| 2022-10-06 | 26.44 | $26.89 | 148400 |
| 2022-10-05 | 26.48 | $26.99 | 149614 |
| 2022-10-04 | 26.51 | $26.89 | 206400 |
| 2022-10-03 | 26.56 | $25.98 | 270400 |
| 2022-09-30 | 26.69 | $24.51 | 199600 |
| 2022-09-29 | 26.97 | $24.97 | 222930 |
| 2022-09-28 | 27.23 | $25.27 | 216017 |
| 2022-09-27 | 27.46 | $24.93 | 200900 |
| 2022-09-26 | 27.73 | $25.48 | 202708 |
| 2022-09-23 | 27.97 | $25.89 | 309800 |
| 2022-09-22 | 28.18 | $26.50 | 219500 |
| 2022-09-21 | 28.35 | $27.71 | 132109 |
| 2022-09-20 | 28.41 | $27.89 | 100340 |
| 2022-09-19 | 28.46 | $28.71 | 161949 |
| 2022-09-16 | 28.44 | $27.90 | 378925 |
| 2022-09-15 | 28.50 | $28.59 | 173941 |
| 2022-09-14 | 28.51 | $28.91 | 241849 |
| 2022-09-13 | 28.49 | $28.64 | 227500 |
| 2022-09-12 | 28.51 | $30.54 | 228024 |
| 2022-09-09 | 28.35 | $30.11 | 252400 |
| 2022-09-08 | 28.22 | $29.04 | 167328 |
| 2022-09-07 | 28.19 | $28.37 | 275248 |
| 2022-09-06 | 28.22 | $27.06 | 129700 |
| 2022-09-02 | 28.38 | $26.67 | 204800 |
| 2022-09-01 | 28.58 | $26.70 | 234800 |
| 2022-08-31 | 28.79 | $27.29 | 156231 |
| 2022-08-30 | 28.94 | $27.23 | 194200 |
| 2022-08-29 | 29.10 | $27.47 | 181400 |
| 2022-08-26 | 29.24 | $27.94 | 233500 |
| 2022-08-25 | 29.32 | $29.38 | 223400 |
| 2022-08-24 | 29.26 | $29.22 | 145700 |
| 2022-08-23 | 29.18 | $29.01 | 239545 |
| 2022-08-22 | 29.10 | $29.30 | 259800 |
| 2022-08-19 | 28.97 | $29.51 | 272027 |
| 2022-08-18 | 28.80 | $30.66 | 207905 |
| 2022-08-17 | 28.50 | $30.53 | 227120 |
| 2022-08-16 | 28.18 | $30.40 | 359209 |
| 2022-08-15 | 27.84 | $30.31 | 281300 |
| 2022-08-12 | 27.48 | $29.79 | 161800 |
| 2022-08-11 | 27.15 | $29.03 | 139500 |
| 2022-08-10 | 26.86 | $28.83 | 238000 |
| 2022-08-09 | 26.57 | $27.53 | 288500 |
| 2022-08-08 | 26.39 | $27.66 | 214700 |
| 2022-08-05 | 26.19 | $27.97 | 426538 |
| 2022-08-04 | 25.95 | $28.65 | 427000 |
| 2022-08-03 | 25.65 | $28.11 | 197600 |
| 2022-08-02 | 25.40 | $27.08 | 180831 |
| 2022-08-01 | 25.24 | $26.95 | 185446 |
| 2022-07-29 | 25.10 | $26.64 | 223841 |
| 2022-07-28 | 24.98 | $25.92 | 224614 |
| 2022-07-27 | 24.94 | $24.75 | 238803 |
| 2022-07-26 | 25.02 | $24.13 | 272300 |
| 2022-07-25 | 25.17 | $24.79 | 241641 |
| 2022-07-22 | 25.28 | $24.61 | 280434 |
| 2022-07-21 | 25.41 | $25.12 | 304731 |
| 2022-07-20 | 25.50 | $25.17 | 391846 |
| 2022-07-19 | 25.59 | $24.16 | 364148 |
| 2022-07-18 | 25.79 | $24.02 | 261900 |
| 2022-07-15 | 26.01 | $24.30 | 375026 |
| 2022-07-14 | 26.21 | $23.50 | 550500 |
| 2022-07-13 | 26.50 | $24.32 | 488029 |
| 2022-07-12 | 26.71 | $25.20 | 514908 |
| 2022-07-11 | 26.86 | $25.77 | 607100 |
| 2022-07-08 | 26.96 | $27.52 | 423838 |
| 2022-07-07 | 26.89 | $27.70 | 437300 |
| 2022-07-06 | 26.82 | $27.09 | 140000 |
| 2022-07-05 | 26.80 | $27.40 | 252300 |
| 2022-07-01 | 26.76 | $26.78 | 320705 |
| 2022-06-30 | 26.78 | $26.03 | 447000 |
| 2022-06-29 | 26.86 | $26.30 | 528139 |
| 2022-06-28 | 26.93 | $27.60 | 381200 |
| 2022-06-27 | 26.88 | $27.80 | 421600 |
| 2022-06-24 | 26.80 | $27.98 | 1.8M |
| 2022-06-23 | 26.71 | $26.50 | 306300 |
| 2022-06-22 | 26.76 | $26.29 | 491600 |
| 2022-06-21 | 26.83 | $26.30 | 651900 |
| 2022-06-17 | 26.89 | $26.10 | 803800 |
| 2022-06-16 | 26.98 | $25.50 | 437900 |
| 2022-06-15 | 27.12 | $26.25 | 790101 |
| 2022-06-14 | 27.19 | $25.99 | 626002 |
| 2022-06-13 | 27.27 | $26.00 | 997600 |
| 2022-06-10 | 27.36 | $27.25 | 522300 |
| 2022-06-09 | 27.30 | $28.10 | 535135 |
| 2022-06-08 | 27.15 | $28.11 | 209946 |
| 2022-06-07 | 26.97 | $28.52 | 325200 |
| 2022-06-06 | 26.74 | $28.11 | 238000 |
| 2022-06-03 | 26.53 | $27.40 | 359838 |
| 2022-06-02 | 26.38 | $26.91 | 457500 |
| 2022-06-01 | 26.28 | $26.22 | 281400 |
| 2022-05-31 | 26.24 | $27.26 | 535030 |
| 2022-05-27 | 26.10 | $27.92 | 454308 |
| 2022-05-26 | 25.89 | $27.63 | 320800 |
| 2022-05-25 | 25.69 | $27.32 | 201900 |
| 2022-05-24 | 25.53 | $26.64 | 187706 |
| 2022-05-23 | 25.43 | $27.21 | 317600 |
| 2022-05-20 | 25.27 | $25.69 | 194212 |
| 2022-05-19 | 25.27 | $25.42 | 224700 |
| 2022-05-18 | 25.30 | $25.46 | 233900 |
| 2022-05-17 | 25.34 | $26.34 | 206136 |
| 2022-05-16 | 25.31 | $24.66 | 135723 |
| 2022-05-13 | 25.45 | $25.30 | 300600 |
| 2022-05-12 | 25.54 | $23.76 | 423404 |
| 2022-05-11 | 25.81 | $23.16 | 231840 |
| 2022-05-10 | 26.16 | $24.38 | 231100 |
| 2022-05-09 | 26.42 | $24.61 | 347230 |
| 2022-05-06 | 26.69 | $25.02 | 321000 |
| 2022-05-05 | 26.94 | $25.65 | 373719 |
| 2022-05-04 | 27.16 | $26.78 | 308000 |
| 2022-05-03 | 27.30 | $26.41 | 400114 |
| 2022-05-02 | 27.51 | $26.50 | 471300 |
| 2022-04-29 | 27.74 | $25.62 | 239200 |
| 2022-04-28 | 28.10 | $26.64 | 291000 |
| 2022-04-27 | 28.38 | $26.20 | 355900 |
| 2022-04-26 | 28.75 | $26.79 | 293500 |
| 2022-04-25 | 29.09 | $27.53 | 239430 |
| 2022-04-22 | 29.38 | $26.74 | 136600 |
| 2022-04-21 | 29.79 | $27.18 | 222000 |
| 2022-04-20 | 30.18 | $28.39 | 140706 |
| 2022-04-19 | 30.49 | $28.68 | 225642 |
| 2022-04-18 | 30.79 | $27.33 | 546408 |
| 2022-04-14 | 31.25 | $28.30 | 273905 |
| 2022-04-13 | 31.65 | $29.43 | 184100 |
| 2022-04-12 | 31.95 | $29.21 | 233402 |
| 2022-04-11 | 32.29 | $29.61 | 168300 |
| 2022-04-08 | 32.59 | $30.06 | 233100 |
| 2022-04-07 | 32.86 | $30.51 | 297836 |
| 2022-04-06 | 33.10 | $31.11 | 239000 |
| 2022-04-05 | 33.28 | $32.43 | 164734 |
| 2022-04-04 | 33.33 | $33.76 | 183832 |
| 2022-04-01 | 33.23 | $33.71 | 189520 |
| 2022-03-31 | 33.13 | $33.06 | 210700 |
| 2022-03-30 | 33.10 | $32.84 | 182300 |
| 2022-03-29 | 33.09 | $34.36 | 197928 |
| 2022-03-28 | 32.94 | $32.69 | 194136 |
| 2022-03-25 | 32.95 | $32.91 | 185000 |
| 2022-03-24 | 32.95 | $34.07 | 178600 |
| 2022-03-23 | 32.84 | $33.72 | 161826 |
| 2022-03-22 | 32.76 | $34.48 | 182423 |
| 2022-03-21 | 32.61 | $33.56 | 192113 |
| 2022-03-18 | 32.55 | $33.94 | 997000 |
| 2022-03-17 | 32.46 | $33.58 | 159000 |
| 2022-03-16 | 32.41 | $32.99 | 230700 |
| 2022-03-15 | 32.43 | $31.41 | 198400 |
| 2022-03-14 | 32.62 | $31.01 | 277200 |
| 2022-03-11 | 32.86 | $31.86 | 159033 |
| 2022-03-10 | 33.03 | $31.91 | 136500 |
| 2022-03-09 | 33.22 | $32.44 | 203200 |
| 2022-03-08 | 33.37 | $30.21 | 234700 |
| 2022-03-07 | 33.75 | $30.07 | 286333 |
| 2022-03-04 | 34.16 | $32.32 | 233527 |
| 2022-03-03 | 34.36 | $33.26 | 176932 |
| 2022-03-02 | 34.48 | $34.76 | 295707 |
| 2022-03-01 | 34.46 | $33.26 | 258900 |
| 2022-02-28 | 34.59 | $34.53 | 241521 |
| 2022-02-25 | 34.58 | $34.85 | 215010 |
| 2022-02-24 | 34.53 | $34.44 | 291500 |
| 2022-02-23 | 34.51 | $33.25 | 322500 |
| 2022-02-22 | 34.59 | $34.14 | 352200 |
| 2022-02-18 | 34.58 | $34.57 | 228900 |
| 2022-02-17 | 34.52 | $34.23 | 228100 |
| 2022-02-16 | 34.49 | $35.89 | 323800 |
| 2022-02-15 | 34.31 | $35.90 | 481700 |
| 2022-02-14 | 34.12 | $34.42 | 248800 |
| 2022-02-11 | 34.08 | $34.56 | 444034 |
| 2022-02-10 | 34.05 | $35.10 | 520100 |
| 2022-02-09 | 33.99 | $35.66 | 846824 |
| 2022-02-08 | 33.90 | $34.35 | 291200 |
| 2022-02-07 | 33.94 | $34.19 | 382632 |
| 2022-02-04 | 34.02 | $34.16 | 228800 |
| 2022-02-03 | 34.13 | $33.51 | 231400 |
| 2022-02-02 | 34.32 | $34.28 | 245100 |
| 2022-02-01 | 34.47 | $34.98 | 461700 |
| 2022-01-31 | 34.58 | $35.01 | 447900 |
| 2022-01-28 | 34.72 | $32.45 | 424744 |
| 2022-01-27 | 35.15 | $31.55 | 659617 |
| 2022-01-26 | 35.71 | $31.19 | 562837 |
| 2022-01-25 | 36.35 | $31.65 | 636808 |
| 2022-01-24 | 37.00 | $33.20 | 527200 |
| 2022-01-21 | 37.55 | $32.85 | 603400 |
| 2022-01-20 | 38.16 | $34.33 | 216300 |
| 2022-01-19 | 38.66 | $35.16 | 289630 |
| 2022-01-18 | 39.09 | $35.73 | 480524 |
| 2022-01-14 | 39.49 | $37.16 | 320500 |
| 2022-01-13 | 39.77 | $38.51 | 286311 |
| 2022-01-12 | 39.94 | $39.50 | 325600 |
| 2022-01-11 | 40.03 | $39.03 | 224227 |
| 2022-01-10 | 40.18 | $38.12 | 263748 |
| 2022-01-07 | 40.44 | $38.23 | 280129 |
| 2022-01-06 | 40.71 | $38.61 | 366420 |
| 2022-01-05 | 40.98 | $39.00 | 306741 |
| 2022-01-04 | 41.24 | $41.10 | 267700 |
| 2022-01-03 | 41.30 | $40.68 | 225421 |
| 2021-12-31 | 41.41 | $41.57 | 144512 |
| 2021-12-30 | 41.45 | $41.59 | 197600 |
| 2021-12-29 | 41.48 | $40.94 | 145700 |
| 2021-12-28 | 41.58 | $41.96 | 223000 |
| 2021-12-27 | 41.59 | $42.50 | 191308 |
| 2021-12-23 | 41.54 | $41.74 | 273627 |
| 2021-12-22 | 41.56 | $40.78 | 255921 |
| 2021-12-21 | 41.69 | $39.25 | 318141 |
| 2021-12-20 | 41.99 | $38.14 | 433629 |
| 2021-12-17 | 42.44 | $39.88 | 825171 |
| 2021-12-16 | 42.76 | $40.57 | 449110 |
| 2021-12-15 | 43.05 | $42.49 | 383900 |
| 2021-12-14 | 43.19 | $42.47 | 444900 |
| 2021-12-13 | 43.39 | $42.36 | 280732 |
| 2021-12-10 | 43.65 | $43.28 | 369000 |
| 2021-12-09 | 43.88 | $44.07 | 332912 |
| 2021-12-08 | 44.06 | $44.09 | 231700 |
| 2021-12-07 | 44.26 | $43.98 | 269900 |
| 2021-12-06 | 44.50 | $42.99 | 596000 |
| 2021-12-03 | 44.85 | $42.58 | 1.1M |
| 2021-12-02 | 45.27 | $43.62 | 538121 |
| 2021-12-01 | 45.60 | $41.28 | 503800 |
| 2021-11-30 | 46.19 | $41.37 | 1.0M |
| 2021-11-29 | 46.79 | $42.59 | 902613 |
| 2021-11-26 | 47.30 | $41.69 | 335200 |
| 2021-11-24 | 47.93 | $43.00 | 496131 |
| 2021-11-23 | 48.44 | $43.03 | 945900 |
| 2021-11-22 | 48.97 | $44.51 | 920900 |
| 2021-11-19 | 49.35 | $47.00 | 501228 |
| 2021-11-18 | 49.49 | $47.01 | 784100 |
| 2021-11-17 | 49.61 | $48.89 | 902933 |
| 2021-11-16 | 49.53 | $49.29 | 2.8M |
| 2021-11-15 | 49.38 | $54.99 | 526847 |
| 2021-11-12 | 48.62 | $53.87 | 371128 |
| 2021-11-11 | 47.93 | $52.81 | 474500 |
| 2021-11-10 | 47.28 | $50.52 | 598500 |
| 2021-11-09 | 46.81 | $49.94 | 387000 |
| 2021-11-08 | 46.36 | $48.24 | 229742 |
| 2021-11-05 | 46.04 | $47.73 | 291826 |
| 2021-11-04 | 45.73 | $47.33 | 216300 |
| 2021-11-03 | 45.43 | $47.20 | 350004 |
| 2021-11-02 | 45.12 | $47.86 | 310324 |
| 2021-11-01 | 44.71 | $47.16 | 449614 |
| 2021-10-29 | 44.35 | $46.98 | 513900 |
| 2021-10-28 | 43.97 | $47.91 | 546200 |
| 2021-10-27 | 43.49 | $45.64 | 396200 |
| 2021-10-26 | 43.20 | $46.04 | 464300 |
| 2021-10-25 | 42.87 | $45.08 | 583324 |
| 2021-10-22 | 42.63 | $44.64 | 460128 |
| 2021-10-21 | 42.43 | $43.24 | 181100 |
| 2021-10-20 | 42.37 | $43.28 | 286200 |
| 2021-10-19 | 42.31 | $43.34 | 164200 |
| 2021-10-18 | 42.26 | $42.97 | 220033 |
| 2021-10-15 | 42.24 | $43.05 | 375806 |
| 2021-10-14 | 42.23 | $43.03 | 394956 |
| 2021-10-13 | 42.23 | $41.51 | 174420 |
| 2021-10-12 | 42.40 | $41.30 | 253203 |
| 2021-10-11 | 42.62 | $41.47 | 541610 |
| 2021-10-08 | 42.84 | $41.08 | 211000 |
| 2021-10-07 | 43.12 | $41.40 | 609700 |
| 2021-10-06 | 43.39 | $41.43 | 385900 |
| 2021-10-05 | 43.69 | $41.26 | 383812 |
| 2021-10-04 | 44.03 | $41.50 | 266813 |
| 2021-10-01 | 44.39 | $42.00 | 652009 |
| 2021-09-30 | 44.73 | $42.64 | 232722 |
| 2021-09-29 | 45.03 | $43.45 | 124300 |
| 2021-09-28 | 45.28 | $43.07 | 186500 |
| 2021-09-27 | 45.58 | $44.65 | 117500 |
| 2021-09-24 | 45.75 | $44.99 | 122846 |
| 2021-09-23 | 45.89 | $45.22 | 331800 |
| 2021-09-22 | 46.02 | $44.76 | 226100 |
| 2021-09-21 | 46.19 | $44.45 | 248200 |
| 2021-09-20 | 46.40 | $44.03 | 292600 |
| 2021-09-17 | 46.66 | $44.93 | 1.2M |
| 2021-09-16 | 46.83 | $45.92 | 204500 |
| 2021-09-15 | 46.91 | $46.45 | 206100 |
| 2021-09-14 | 46.93 | $46.02 | 220100 |
| 2021-09-13 | 47.00 | $46.28 | 321300 |
| 2021-09-10 | 47.05 | $46.17 | 395635 |
| 2021-09-09 | 47.10 | $46.52 | 160900 |
| 2021-09-08 | 47.10 | $46.48 | 297338 |
| 2021-09-07 | 47.12 | $48.07 | 242200 |
| 2021-09-03 | 46.97 | $48.48 | 133800 |
| 2021-09-02 | 46.79 | $48.81 | 246119 |
| 2021-09-01 | 46.56 | $47.74 | 125400 |
| 2021-08-31 | 46.41 | $47.87 | 640924 |
| 2021-08-30 | 46.25 | $47.96 | 376500 |
| 2021-08-27 | 46.06 | $47.27 | 234313 |
| 2021-08-26 | 45.92 | $45.72 | 125601 |
| 2021-08-25 | 45.94 | $46.16 | 201700 |
| 2021-08-24 | 45.92 | $45.85 | 150206 |
| 2021-08-23 | 45.92 | $46.73 | 224306 |
| 2021-08-20 | 45.83 | $45.69 | 321400 |
| 2021-08-19 | 45.84 | $44.81 | 172200 |
| 2021-08-18 | 45.93 | $45.53 | 131000 |
| 2021-08-17 | 45.94 | $45.97 | 111136 |
| 2021-08-16 | 45.89 | $46.93 | 165600 |
| 2021-08-13 | 45.70 | $46.26 | 131714 |
| 2021-08-12 | 45.54 | $44.62 | 178400 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
46.49
2026-08-07
Close Price
$46.41
Vol: 5.2M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
21.44
Average
42.21
Maximum
74.97
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 46.49 | $46.41 | 5.2M |
| 2026-08-06 | 46.38 | $50.33 | 1.7M |
| 2026-08-05 | 45.42 | $49.82 | 1.6M |
| 2026-08-04 | 44.41 | $48.62 | 2.1M |
| 2026-08-03 | 43.48 | $46.59 | 1.9M |
| 2026-07-31 | 42.84 | $43.86 | 1.1M |
| 2026-07-30 | 42.67 | $43.63 | 645514 |
| 2026-07-29 | 42.53 | $43.00 | 1.0M |
| 2026-07-28 | 42.49 | $44.63 | 764257 |
| 2026-07-27 | 42.12 | $44.65 | 1.2M |
| 2026-07-24 | 41.68 | $42.61 | 1.2M |
| 2026-07-23 | 41.61 | $40.59 | 1.0M |
| 2026-07-22 | 41.96 | $41.11 | 1.2M |
| 2026-07-21 | 42.26 | $42.97 | 1.3M |
| 2026-07-20 | 42.22 | $42.25 | 1.7M |
| 2026-07-17 | 42.34 | $43.55 | 1.1M |
| 2026-07-16 | 42.20 | $43.31 | 1.3M |
| 2026-07-15 | 42.11 | $44.78 | 1.4M |
| 2026-07-14 | 41.69 | $43.42 | 743900 |
| 2026-07-13 | 41.51 | $42.81 | 898472 |
| 2026-07-10 | 41.43 | $42.96 | 706641 |
| 2026-07-09 | 41.32 | $43.68 | 819627 |
| 2026-07-08 | 41.05 | $42.51 | 928800 |
| 2026-07-07 | 40.99 | $42.88 | 1.3M |
| 2026-07-06 | 40.87 | $43.95 | 2.5M |
| 2026-07-02 | 40.51 | $41.13 | 4.5M |
| 2026-07-01 | 40.70 | $40.66 | 978000 |
| 2026-06-30 | 41.04 | $41.36 | 1.6M |
| 2026-06-29 | 41.31 | $40.27 | 2.5M |
| 2026-06-26 | 41.86 | $39.54 | 4.8M |
| 2026-06-25 | 42.67 | $40.91 | 1.1M |
| 2026-06-24 | 43.34 | $41.18 | 1.3M |
| 2026-06-23 | 44.08 | $42.93 | 1.0M |
| 2026-06-22 | 44.57 | $45.46 | 920554 |
| 2026-06-18 | 44.63 | $45.20 | 3.2M |
| 2026-06-17 | 44.76 | $45.87 | 939100 |
| 2026-06-16 | 44.78 | $48.31 | 1.6M |
| 2026-06-15 | 44.31 | $47.05 | 2.0M |
| 2026-06-12 | 44.04 | $44.39 | 1.1M |
| 2026-06-11 | 44.31 | $42.52 | 1.2M |
| 2026-06-10 | 45.03 | $42.35 | 856000 |
| 2026-06-09 | 45.92 | $43.04 | 1.1M |
| 2026-06-08 | 46.82 | $43.26 | 1.1M |
| 2026-06-05 | 47.83 | $44.91 | 969200 |
| 2026-06-04 | 48.67 | $46.38 | 1.7M |
| 2026-06-03 | 49.34 | $43.63 | 2.7M |
| 2026-06-02 | 50.71 | $46.07 | 1.8M |
| 2026-06-01 | 51.79 | $48.35 | 1.8M |
| 2026-05-29 | 52.56 | $49.31 | 1.3M |
| 2026-05-28 | 53.26 | $50.09 | 2.3M |
| 2026-05-27 | 53.91 | $52.30 | 1.0M |
| 2026-05-26 | 54.19 | $52.64 | 1.5M |
| 2026-05-22 | 54.43 | $53.74 | 1.3M |
| 2026-05-21 | 54.49 | $54.74 | 2.1M |
| 2026-05-20 | 54.33 | $52.00 | 1.3M |
| 2026-05-19 | 54.72 | $52.52 | 626400 |
| 2026-05-18 | 55.06 | $53.64 | 555421 |
| 2026-05-15 | 55.21 | $53.54 | 500000 |
| 2026-05-14 | 55.40 | $55.10 | 431800 |
| 2026-05-13 | 55.28 | $54.60 | 676300 |
| 2026-05-12 | 55.24 | $56.20 | 672500 |
| 2026-05-11 | 54.84 | $55.74 | 806136 |
| 2026-05-08 | 54.47 | $55.74 | 786144 |
| 2026-05-07 | 54.02 | $54.18 | 805600 |
| 2026-05-06 | 53.83 | $53.63 | 714041 |
| 2026-05-05 | 53.72 | $55.03 | 570600 |
| 2026-05-04 | 53.28 | $54.00 | 704700 |
| 2026-05-01 | 52.98 | $52.75 | 782900 |
| 2026-04-30 | 52.90 | $52.90 | 571600 |
| 2026-04-29 | 52.75 | $51.09 | 676948 |
| 2026-04-28 | 52.97 | $51.73 | 1.0M |
| 2026-04-27 | 53.07 | $49.92 | 1.8M |
| 2026-04-24 | 53.56 | $51.82 | 1.4M |
| 2026-04-23 | 53.72 | $54.92 | 722538 |
| 2026-04-22 | 53.24 | $56.31 | 683000 |
| 2026-04-21 | 52.38 | $55.35 | 733647 |
| 2026-04-20 | 51.57 | $55.16 | 722314 |
| 2026-04-17 | 50.67 | $54.97 | 1.1M |
| 2026-04-16 | 49.66 | $54.35 | 817700 |
| 2026-04-15 | 48.61 | $54.58 | 1.2M |
| 2026-04-14 | 47.35 | $52.63 | 1.0M |
| 2026-04-13 | 46.30 | $49.45 | 965627 |
| 2026-04-10 | 45.75 | $45.91 | 825500 |
| 2026-04-09 | 45.87 | $46.42 | 1.8M |
| 2026-04-08 | 45.91 | $48.54 | 806633 |
| 2026-04-07 | 45.52 | $47.18 | 838767 |
| 2026-04-06 | 45.36 | $46.90 | 544800 |
| 2026-04-02 | 45.25 | $47.05 | 820000 |
| 2026-04-01 | 45.09 | $46.99 | 968600 |
| 2026-03-31 | 44.94 | $47.72 | 1.3M |
| 2026-03-30 | 44.62 | $46.51 | 1.1M |
| 2026-03-27 | 44.52 | $45.49 | 1.9M |
| 2026-03-26 | 44.63 | $46.85 | 876213 |
| 2026-03-25 | 44.49 | $47.79 | 663800 |
| 2026-03-24 | 44.15 | $47.34 | 792700 |
| 2026-03-23 | 43.87 | $47.64 | 819102 |
| 2026-03-20 | 43.50 | $46.73 | 1.6M |
| 2026-03-19 | 43.29 | $47.14 | 835711 |
| 2026-03-18 | 42.98 | $46.75 | 1.1M |
| 2026-03-17 | 42.74 | $46.59 | 865400 |
| 2026-03-16 | 42.51 | $44.90 | 757330 |
| 2026-03-13 | 42.64 | $45.09 | 910400 |
| 2026-03-12 | 42.78 | $43.33 | 1.4M |
| 2026-03-11 | 43.35 | $45.46 | 2.0M |
| 2026-03-10 | 43.59 | $46.37 | 1.3M |
| 2026-03-09 | 43.72 | $45.25 | 1.5M |
| 2026-03-06 | 44.14 | $45.66 | 915709 |
| 2026-03-05 | 44.59 | $47.62 | 1.2M |
| 2026-03-04 | 44.73 | $46.96 | 1.8M |
| 2026-03-03 | 45.07 | $44.75 | 1.8M |
| 2026-03-02 | 45.97 | $44.35 | 2.5M |
| 2026-02-27 | 47.14 | $43.14 | 3.1M |
| 2026-02-26 | 48.80 | $46.98 | 2.1M |
| 2026-02-25 | 49.95 | $46.55 | 1.7M |
| 2026-02-24 | 51.42 | $45.75 | 3.3M |
| 2026-02-23 | 53.33 | $43.94 | 4.7M |
| 2026-02-20 | 55.95 | $50.07 | 2.5M |
| 2026-02-19 | 57.74 | $53.80 | 2.1M |
| 2026-02-18 | 59.04 | $56.86 | 769524 |
| 2026-02-17 | 59.94 | $55.54 | 1.1M |
| 2026-02-13 | 61.28 | $56.76 | 968214 |
| 2026-02-12 | 62.60 | $56.57 | 3.4M |
| 2026-02-11 | 64.18 | $59.30 | 1.0M |
| 2026-02-10 | 65.45 | $62.13 | 1.1M |
| 2026-02-09 | 66.34 | $62.55 | 1.3M |
| 2026-02-06 | 67.30 | $62.43 | 2.0M |
| 2026-02-05 | 68.44 | $59.17 | 1.5M |
| 2026-02-04 | 70.45 | $63.97 | 1.7M |
| 2026-02-03 | 71.77 | $63.03 | 2.1M |
| 2026-02-02 | 73.50 | $69.81 | 614500 |
| 2026-01-30 | 74.06 | $70.69 | 616600 |
| 2026-01-29 | 74.52 | $71.34 | 535804 |
| 2026-01-28 | 74.90 | $73.19 | 474113 |
| 2026-01-27 | 74.93 | $73.26 | 463253 |
| 2026-01-26 | 74.94 | $73.15 | 558932 |
| 2026-01-23 | 74.96 | $73.07 | 576082 |
| 2026-01-22 | 74.97 | $75.39 | 418600 |
| 2026-01-21 | 74.48 | $75.06 | 720700 |
| 2026-01-20 | 73.96 | $74.01 | 511501 |
| 2026-01-16 | 73.56 | $76.27 | 746710 |
| 2026-01-15 | 72.60 | $75.80 | 744314 |
| 2026-01-14 | 71.57 | $73.50 | 707600 |
| 2026-01-13 | 70.83 | $72.49 | 949126 |
| 2026-01-12 | 70.18 | $73.27 | 805200 |
| 2026-01-09 | 69.24 | $72.12 | 1.1M |
| 2026-01-08 | 68.39 | $71.06 | 843506 |
| 2026-01-07 | 67.60 | $68.99 | 450500 |
| 2026-01-06 | 67.12 | $70.60 | 902725 |
| 2026-01-05 | 66.21 | $68.81 | 788900 |
| 2026-01-02 | 65.53 | $66.61 | 589342 |
| 2025-12-31 | 65.20 | $64.17 | 358400 |
| 2025-12-30 | 65.32 | $64.59 | 345200 |
| 2025-12-29 | 65.36 | $65.37 | 498600 |
| 2025-12-26 | 65.25 | $66.24 | 369300 |
| 2025-12-24 | 64.92 | $65.95 | 311202 |
| 2025-12-23 | 64.60 | $66.48 | 552217 |
| 2025-12-22 | 64.11 | $66.10 | 465400 |
| 2025-12-19 | 63.62 | $63.58 | 1.7M |
| 2025-12-18 | 63.58 | $63.04 | 718300 |
| 2025-12-17 | 63.64 | $62.56 | 705131 |
| 2025-12-16 | 63.82 | $63.52 | 659400 |
| 2025-12-15 | 63.81 | $63.44 | 706000 |
| 2025-12-12 | 63.82 | $64.40 | 630027 |
| 2025-12-11 | 63.62 | $65.67 | 632326 |
| 2025-12-10 | 63.12 | $66.00 | 1.1M |
| 2025-12-09 | 62.46 | $64.60 | 1.1M |
| 2025-12-08 | 62.00 | $62.35 | 606823 |
| 2025-12-05 | 61.93 | $62.85 | 592800 |
| 2025-12-04 | 61.75 | $62.41 | 656017 |
| 2025-12-03 | 61.64 | $62.53 | 1.2M |
| 2025-12-02 | 61.48 | $61.31 | 507142 |
| 2025-12-01 | 61.56 | $61.74 | 687800 |
| 2025-11-28 | 61.56 | $63.16 | 295400 |
| 2025-11-26 | 61.26 | $62.62 | 820110 |
| 2025-11-25 | 61.03 | $62.58 | 590800 |
| 2025-11-24 | 60.78 | $61.47 | 434001 |
| 2025-11-21 | 60.73 | $60.53 | 700700 |
| 2025-11-20 | 60.87 | $59.37 | 480600 |
| 2025-11-19 | 61.28 | $61.07 | 381500 |
| 2025-11-18 | 61.40 | $60.14 | 484300 |
| 2025-11-17 | 61.74 | $60.68 | 601600 |
| 2025-11-14 | 62.03 | $63.09 | 835945 |
| 2025-11-13 | 61.86 | $62.23 | 1.1M |
| 2025-11-12 | 61.84 | $62.80 | 911700 |
| 2025-11-11 | 61.70 | $61.03 | 522439 |
| 2025-11-10 | 61.92 | $62.13 | 649937 |
| 2025-11-07 | 61.95 | $61.14 | 1.4M |
| 2025-11-06 | 62.19 | $62.24 | 794508 |
| 2025-11-05 | 62.25 | $62.67 | 453806 |
| 2025-11-04 | 62.22 | $61.83 | 815300 |
| 2025-11-03 | 62.37 | $60.51 | 542426 |
| 2025-10-31 | 62.83 | $60.88 | 536709 |
| 2025-10-30 | 63.28 | $62.00 | 511201 |
| 2025-10-29 | 63.57 | $62.51 | 415715 |
| 2025-10-28 | 63.80 | $64.55 | 390608 |
| 2025-10-27 | 63.64 | $64.55 | 419007 |
| 2025-10-24 | 63.45 | $63.27 | 302043 |
| 2025-10-23 | 63.51 | $62.65 | 359726 |
| 2025-10-22 | 63.70 | $63.07 | 475000 |
| 2025-10-21 | 63.84 | $63.49 | 677800 |
| 2025-10-20 | 63.90 | $60.93 | 910838 |
| 2025-10-17 | 64.52 | $61.58 | 506900 |
| 2025-10-16 | 65.10 | $61.80 | 661224 |
| 2025-10-15 | 65.72 | $65.32 | 542900 |
| 2025-10-14 | 65.70 | $66.89 | 548310 |
| 2025-10-13 | 65.33 | $65.42 | 529710 |
| 2025-10-10 | 65.21 | $62.91 | 703300 |
| 2025-10-09 | 65.60 | $64.16 | 536549 |
| 2025-10-08 | 65.77 | $62.97 | 623100 |
| 2025-10-07 | 66.22 | $64.64 | 581532 |
| 2025-10-06 | 66.38 | $67.83 | 427000 |
| 2025-10-03 | 65.89 | $66.96 | 631900 |
| 2025-10-02 | 65.49 | $64.67 | 380942 |
| 2025-10-01 | 65.50 | $64.05 | 836224 |
| 2025-09-30 | 65.63 | $65.31 | 839049 |
| 2025-09-29 | 65.51 | $66.60 | 657800 |
| 2025-09-26 | 65.09 | $65.46 | 537600 |
| 2025-09-25 | 64.83 | $64.59 | 350816 |
| 2025-09-24 | 64.71 | $65.23 | 1.1M |
| 2025-09-23 | 64.42 | $67.35 | 870800 |
| 2025-09-22 | 63.64 | $66.90 | 1.1M |
| 2025-09-19 | 62.81 | $64.82 | 2.9M |
| 2025-09-18 | 62.28 | $65.39 | 1.2M |
| 2025-09-17 | 61.55 | $60.13 | 1.1M |
| 2025-09-16 | 61.80 | $61.10 | 410900 |
| 2025-09-15 | 61.89 | $60.80 | 366000 |
| 2025-09-12 | 62.05 | $61.94 | 494923 |
| 2025-09-11 | 61.99 | $63.47 | 459226 |
| 2025-09-10 | 61.59 | $61.26 | 411400 |
| 2025-09-09 | 61.59 | $60.95 | 316732 |
| 2025-09-08 | 61.66 | $61.81 | 451200 |
| 2025-09-05 | 61.55 | $60.90 | 436007 |
| 2025-09-04 | 61.61 | $61.65 | 419400 |
| 2025-09-03 | 61.52 | $60.04 | 400406 |
| 2025-09-02 | 61.75 | $61.08 | 360841 |
| 2025-08-29 | 61.79 | $62.06 | 449911 |
| 2025-08-28 | 61.63 | $62.87 | 787600 |
| 2025-08-27 | 61.26 | $62.64 | 409614 |
| 2025-08-26 | 60.88 | $62.66 | 667000 |
| 2025-08-25 | 60.43 | $61.46 | 433400 |
| 2025-08-22 | 60.16 | $61.71 | 488500 |
| 2025-08-21 | 59.79 | $58.71 | 389800 |
| 2025-08-20 | 60.00 | $58.57 | 971500 |
| 2025-08-19 | 60.26 | $58.35 | 911114 |
| 2025-08-18 | 60.61 | $59.58 | 601136 |
| 2025-08-15 | 60.75 | $61.46 | 771000 |
| 2025-08-14 | 60.51 | $62.23 | 883700 |
| 2025-08-13 | 60.07 | $62.38 | 961440 |
| 2025-08-12 | 59.52 | $61.29 | 536949 |
| 2025-08-11 | 59.12 | $58.53 | 854029 |
| 2025-08-08 | 59.23 | $58.47 | 930100 |
| 2025-08-07 | 59.36 | $57.45 | 719600 |
| 2025-08-06 | 59.74 | $58.36 | 515500 |
| 2025-08-05 | 59.98 | $58.43 | 523700 |
| 2025-08-04 | 60.24 | $58.08 | 458703 |
| 2025-08-01 | 60.61 | $56.80 | 642516 |
| 2025-07-31 | 61.31 | $59.36 | 468200 |
| 2025-07-30 | 61.57 | $60.69 | 750300 |
| 2025-07-29 | 61.58 | $60.66 | 338200 |
| 2025-07-28 | 61.59 | $60.52 | 753000 |
| 2025-07-25 | 61.63 | $61.88 | 302200 |
| 2025-07-24 | 61.38 | $61.11 | 299100 |
| 2025-07-23 | 61.23 | $61.35 | 506622 |
| 2025-07-22 | 61.00 | $60.95 | 490000 |
| 2025-07-21 | 60.81 | $61.26 | 399900 |
| 2025-07-18 | 60.52 | $62.81 | 601429 |
| 2025-07-17 | 59.84 | $63.24 | 1.4M |
| 2025-07-16 | 58.95 | $59.64 | 589113 |
| 2025-07-15 | 58.67 | $58.85 | 560400 |
| 2025-07-14 | 58.51 | $59.97 | 338900 |
| 2025-07-11 | 58.08 | $59.77 | 400700 |
| 2025-07-10 | 57.61 | $60.20 | 524800 |
| 2025-07-09 | 56.98 | $59.54 | 570845 |
| 2025-07-08 | 56.38 | $58.18 | 557324 |
| 2025-07-07 | 55.97 | $57.08 | 801100 |
| 2025-07-03 | 55.73 | $57.01 | 299900 |
| 2025-07-02 | 55.45 | $56.61 | 448900 |
| 2025-07-01 | 55.23 | $55.47 | 390100 |
| 2025-06-30 | 55.20 | $55.50 | 683164 |
| 2025-06-27 | 55.17 | $56.16 | 919545 |
| 2025-06-26 | 54.99 | $56.04 | 518900 |
| 2025-06-25 | 54.82 | $54.88 | 413301 |
| 2025-06-24 | 54.86 | $55.34 | 380300 |
| 2025-06-23 | 54.81 | $53.20 | 374872 |
| 2025-06-20 | 55.21 | $53.04 | 629400 |
| 2025-06-18 | 55.71 | $53.58 | 477629 |
| 2025-06-17 | 56.18 | $52.67 | 702120 |
| 2025-06-16 | 56.92 | $53.73 | 667348 |
| 2025-06-13 | 57.55 | $53.86 | 608000 |
| 2025-06-12 | 58.25 | $56.38 | 541228 |
| 2025-06-11 | 58.52 | $57.21 | 593000 |
| 2025-06-10 | 58.66 | $57.44 | 584300 |
| 2025-06-09 | 58.76 | $58.04 | 566628 |
| 2025-06-06 | 58.74 | $58.06 | 752500 |
| 2025-06-05 | 58.71 | $56.79 | 474700 |
| 2025-06-04 | 58.93 | $56.56 | 715303 |
| 2025-06-03 | 59.22 | $57.12 | 820617 |
| 2025-06-02 | 59.43 | $58.05 | 566608 |
| 2025-05-30 | 59.47 | $57.85 | 776858 |
| 2025-05-29 | 59.54 | $59.12 | 823005 |
| 2025-05-28 | 59.35 | $60.26 | 2.0M |
| 2025-05-27 | 58.86 | $59.30 | 1.1M |
| 2025-05-23 | 58.49 | $58.72 | 1.7M |
| 2025-05-22 | 58.16 | $56.71 | 735900 |
| 2025-05-21 | 58.19 | $56.24 | 545617 |
| 2025-05-20 | 58.31 | $58.43 | 426215 |
| 2025-05-19 | 57.98 | $59.42 | 314600 |
| 2025-05-16 | 57.36 | $59.55 | 483544 |
| 2025-05-15 | 56.60 | $58.75 | 418600 |
| 2025-05-14 | 55.88 | $59.56 | 527220 |
| 2025-05-13 | 54.86 | $59.25 | 359530 |
| 2025-05-12 | 53.73 | $58.44 | 718704 |
| 2025-05-09 | 52.58 | $54.78 | 382400 |
| 2025-05-08 | 52.02 | $55.34 | 332700 |
| 2025-05-07 | 51.23 | $53.57 | 286611 |
| 2025-05-06 | 50.70 | $52.99 | 320643 |
| 2025-05-05 | 50.20 | $53.60 | 476301 |
| 2025-05-02 | 49.49 | $54.60 | 814600 |
| 2025-05-01 | 48.46 | $51.54 | 558923 |
| 2025-04-30 | 47.91 | $50.01 | 562324 |
| 2025-04-29 | 47.60 | $50.22 | 408200 |
| 2025-04-28 | 47.21 | $50.23 | 544100 |
| 2025-04-25 | 46.76 | $50.53 | 575254 |
| 2025-04-24 | 46.19 | $50.28 | 677400 |
| 2025-04-23 | 45.60 | $48.27 | 550800 |
| 2025-04-22 | 45.34 | $46.35 | 530247 |
| 2025-04-21 | 45.47 | $45.02 | 592500 |
| 2025-04-17 | 45.91 | $47.06 | 366056 |
| 2025-04-16 | 46.01 | $46.77 | 577495 |
| 2025-04-15 | 46.21 | $47.81 | 335500 |
| 2025-04-14 | 46.24 | $47.18 | 610812 |
| 2025-04-11 | 46.42 | $46.34 | 478627 |
| 2025-04-10 | 46.83 | $45.67 | 811900 |
| 2025-04-09 | 47.47 | $48.74 | 1.8M |
| 2025-04-08 | 47.58 | $42.46 | 1.1M |
| 2025-04-07 | 49.05 | $43.58 | 2.6M |
| 2025-04-04 | 50.54 | $43.90 | 1.1M |
| 2025-04-03 | 52.22 | $47.72 | 813422 |
| 2025-04-02 | 53.37 | $55.61 | 411946 |
| 2025-04-01 | 53.05 | $53.89 | 416200 |
| 2025-03-31 | 53.05 | $52.23 | 680100 |
| 2025-03-28 | 53.41 | $51.80 | 450503 |
| 2025-03-27 | 53.93 | $53.96 | 311933 |
| 2025-03-26 | 54.08 | $55.33 | 301300 |
| 2025-03-25 | 53.98 | $57.16 | 520110 |
| 2025-03-24 | 53.49 | $56.54 | 520942 |
| 2025-03-21 | 53.05 | $53.87 | 2.1M |
| 2025-03-20 | 53.12 | $55.20 | 649049 |
| 2025-03-19 | 52.94 | $55.85 | 744000 |
| 2025-03-18 | 52.60 | $54.54 | 396300 |
| 2025-03-17 | 52.50 | $54.64 | 462310 |
| 2025-03-14 | 52.38 | $53.67 | 528100 |
| 2025-03-13 | 52.46 | $51.21 | 474109 |
| 2025-03-12 | 53.09 | $52.23 | 1.2M |
| 2025-03-11 | 53.63 | $50.90 | 1.6M |
| 2025-03-10 | 54.55 | $47.81 | 813129 |
| 2025-03-07 | 56.28 | $52.26 | 842327 |
| 2025-03-06 | 57.36 | $53.79 | 949500 |
| 2025-03-05 | 58.31 | $57.15 | 405000 |
| 2025-03-04 | 58.71 | $56.01 | 599189 |
| 2025-03-03 | 59.42 | $58.76 | 483945 |
| 2025-02-28 | 59.67 | $60.16 | 710115 |
| 2025-02-27 | 59.67 | $58.24 | 417114 |
| 2025-02-26 | 60.09 | $59.09 | 380500 |
| 2025-02-25 | 60.39 | $57.83 | 696848 |
| 2025-02-24 | 61.01 | $58.06 | 423900 |
| 2025-02-21 | 61.69 | $58.59 | 391918 |
| 2025-02-20 | 62.36 | $60.73 | 500086 |
| 2025-02-19 | 62.69 | $63.07 | 487400 |
| 2025-02-18 | 62.59 | $63.42 | 342110 |
| 2025-02-14 | 62.38 | $62.47 | 398500 |
| 2025-02-13 | 62.35 | $60.94 | 485426 |
| 2025-02-12 | 62.63 | $59.83 | 591500 |
| 2025-02-11 | 63.19 | $59.94 | 565300 |
| 2025-02-10 | 63.81 | $61.81 | 588752 |
| 2025-02-07 | 64.13 | $64.48 | 778600 |
| 2025-02-06 | 63.94 | $63.96 | 610741 |
| 2025-02-05 | 63.82 | $64.82 | 696500 |
| 2025-02-04 | 63.49 | $62.84 | 320936 |
| 2025-02-03 | 63.52 | $63.05 | 298540 |
| 2025-01-31 | 63.50 | $64.08 | 412851 |
| 2025-01-30 | 63.27 | $64.72 | 395943 |
| 2025-01-29 | 62.85 | $63.97 | 205440 |
| 2025-01-28 | 62.52 | $64.29 | 391404 |
| 2025-01-27 | 62.06 | $62.42 | 518100 |
| 2025-01-24 | 61.92 | $64.41 | 727134 |
| 2025-01-23 | 61.34 | $64.21 | 691401 |
| 2025-01-22 | 60.70 | $63.70 | 376000 |
| 2025-01-21 | 60.07 | $63.55 | 416637 |
| 2025-01-17 | 59.37 | $61.57 | 248700 |
| 2025-01-16 | 58.98 | $61.08 | 243100 |
| 2025-01-15 | 58.63 | $60.24 | 349800 |
| 2025-01-14 | 58.42 | $58.60 | 323300 |
| 2025-01-13 | 58.52 | $57.29 | 492727 |
| 2025-01-10 | 58.91 | $57.90 | 392101 |
| 2025-01-08 | 59.25 | $60.69 | 473292 |
| 2025-01-07 | 59.06 | $58.98 | 831200 |
| 2025-01-06 | 59.21 | $60.66 | 684261 |
| 2025-01-03 | 59.04 | $60.34 | 433524 |
| 2025-01-02 | 58.91 | $58.69 | 458832 |
| 2024-12-31 | 59.11 | $57.88 | 369447 |
| 2024-12-30 | 59.53 | $58.57 | 280750 |
| 2024-12-27 | 59.88 | $59.88 | 276437 |
| 2024-12-26 | 60.01 | $60.93 | 220228 |
| 2024-12-24 | 59.95 | $60.26 | 168600 |
| 2024-12-23 | 60.03 | $59.52 | 469258 |
| 2024-12-20 | 60.28 | $58.12 | 1.8M |
| 2024-12-19 | 60.88 | $58.33 | 671638 |
| 2024-12-18 | 61.54 | $57.28 | 850600 |
| 2024-12-17 | 62.52 | $62.30 | 625315 |
| 2024-12-16 | 62.61 | $63.64 | 758940 |
| 2024-12-13 | 62.43 | $61.95 | 641100 |
| 2024-12-12 | 62.58 | $62.01 | 608900 |
| 2024-12-11 | 62.75 | $61.96 | 848300 |
| 2024-12-10 | 62.96 | $60.10 | 993200 |
| 2024-12-09 | 63.59 | $59.82 | 1.6M |
| 2024-12-06 | 64.38 | $60.21 | 1.1M |
| 2024-12-05 | 65.22 | $62.24 | 727030 |
| 2024-12-04 | 65.75 | $62.96 | 695300 |
| 2024-12-03 | 66.22 | $62.85 | 622800 |
| 2024-12-02 | 66.77 | $64.80 | 534835 |
| 2024-11-29 | 67.00 | $65.89 | 427849 |
| 2024-11-27 | 67.02 | $66.04 | 597542 |
| 2024-11-26 | 67.00 | $66.73 | 320717 |
| 2024-11-25 | 66.83 | $66.69 | 574800 |
| 2024-11-22 | 66.62 | $67.05 | 284547 |
| 2024-11-21 | 66.28 | $66.01 | 390034 |
| 2024-11-20 | 66.11 | $65.25 | 361600 |
| 2024-11-19 | 66.05 | $65.30 | 437500 |
| 2024-11-18 | 65.96 | $64.76 | 377200 |
| 2024-11-15 | 65.95 | $65.00 | 691000 |
| 2024-11-14 | 65.89 | $65.36 | 595500 |
| 2024-11-13 | 65.72 | $64.12 | 742605 |
| 2024-11-12 | 65.77 | $68.03 | 1.4M |
| 2024-11-11 | 64.99 | $69.32 | 775828 |
| 2024-11-08 | 63.80 | $68.03 | 895700 |
| 2024-11-07 | 62.68 | $64.85 | 723556 |
| 2024-11-06 | 62.04 | $66.10 | 1.2M |
| 2024-11-05 | 61.02 | $59.78 | 447146 |
| 2024-11-04 | 61.17 | $59.23 | 444922 |
| 2024-11-01 | 61.45 | $59.00 | 480704 |
| 2024-10-31 | 61.82 | $60.13 | 386916 |
| 2024-10-30 | 62.00 | $61.31 | 366200 |
| 2024-10-29 | 61.95 | $61.95 | 240800 |
| 2024-10-28 | 61.74 | $61.58 | 279300 |
| 2024-10-25 | 61.57 | $60.84 | 277318 |
| 2024-10-24 | 61.52 | $61.92 | 404000 |
| 2024-10-23 | 61.23 | $60.28 | 415800 |
| 2024-10-22 | 61.22 | $60.62 | 462539 |
| 2024-10-21 | 61.12 | $59.78 | 308000 |
| 2024-10-18 | 61.18 | $60.88 | 668573 |
| 2024-10-17 | 61.00 | $60.98 | 516340 |
| 2024-10-16 | 60.76 | $60.97 | 799732 |
| 2024-10-15 | 60.47 | $59.16 | 477304 |
| 2024-10-14 | 60.51 | $59.96 | 389306 |
| 2024-10-11 | 60.37 | $59.97 | 469033 |
| 2024-10-10 | 60.19 | $59.60 | 354015 |
| 2024-10-09 | 60.05 | $60.39 | 322802 |
| 2024-10-08 | 59.70 | $59.91 | 262622 |
| 2024-10-07 | 59.39 | $60.24 | 520779 |
| 2024-10-04 | 58.94 | $60.68 | 528220 |
| 2024-10-03 | 58.32 | $59.72 | 1.1M |
| 2024-10-02 | 57.79 | $58.97 | 588100 |
| 2024-10-01 | 57.31 | $58.08 | 820900 |
| 2024-09-30 | 56.94 | $56.83 | 563300 |
| 2024-09-27 | 56.76 | $57.28 | 1.1M |
| 2024-09-26 | 56.45 | $56.51 | 361000 |
| 2024-09-25 | 56.24 | $56.69 | 422057 |
| 2024-09-24 | 55.95 | $57.92 | 403647 |
| 2024-09-23 | 55.35 | $56.51 | 451300 |
| 2024-09-20 | 54.93 | $56.21 | 3.1M |
| 2024-09-19 | 54.51 | $56.07 | 536600 |
| 2024-09-18 | 54.04 | $55.63 | 729166 |
| 2024-09-17 | 53.58 | $54.64 | 572257 |
| 2024-09-16 | 53.25 | $53.14 | 798641 |
| 2024-09-13 | 53.17 | $51.82 | 829245 |
| 2024-09-12 | 53.36 | $51.87 | 641600 |
| 2024-09-11 | 53.56 | $51.42 | 819100 |
| 2024-09-10 | 53.89 | $50.93 | 3.2M |
| 2024-09-09 | 54.36 | $53.05 | 441913 |
| 2024-09-06 | 54.44 | $52.48 | 528100 |
| 2024-09-05 | 54.66 | $53.72 | 306200 |
| 2024-09-04 | 54.64 | $54.05 | 520100 |
| 2024-09-03 | 54.53 | $53.79 | 486700 |
| 2024-08-30 | 54.44 | $54.70 | 403600 |
| 2024-08-29 | 54.14 | $54.01 | 284200 |
| 2024-08-28 | 53.93 | $53.42 | 357300 |
| 2024-08-27 | 53.79 | $54.17 | 356900 |
| 2024-08-26 | 53.46 | $54.58 | 527821 |
| 2024-08-23 | 52.98 | $53.68 | 510400 |
| 2024-08-22 | 52.60 | $52.56 | 399535 |
| 2024-08-21 | 52.38 | $53.11 | 403700 |
| 2024-08-20 | 52.00 | $52.98 | 352000 |
| 2024-08-19 | 51.57 | $53.72 | 356080 |
| 2024-08-16 | 50.91 | $53.33 | 789800 |
| 2024-08-15 | 50.22 | $53.26 | 923804 |
| 2024-08-14 | 49.43 | $51.78 | 1.1M |
| 2024-08-13 | 48.81 | $50.62 | 831007 |
| 2024-08-12 | 48.33 | $48.78 | 497233 |
| 2024-08-09 | 48.15 | $49.96 | 1.2M |
| 2024-08-08 | 47.70 | $46.39 | 437234 |
| 2024-08-07 | 47.93 | $45.02 | 522600 |
| 2024-08-06 | 48.47 | $45.58 | 405300 |
| 2024-08-05 | 48.98 | $45.11 | 570300 |
| 2024-08-02 | 49.66 | $47.18 | 856839 |
| 2024-08-01 | 50.01 | $49.00 | 509600 |
| 2024-07-31 | 50.03 | $50.26 | 653271 |
| 2024-07-30 | 49.76 | $49.94 | 688316 |
| 2024-07-29 | 49.52 | $50.06 | 385872 |
| 2024-07-26 | 49.19 | $49.49 | 386942 |
| 2024-07-25 | 48.93 | $48.39 | 722169 |
| 2024-07-24 | 48.84 | $47.75 | 476942 |
| 2024-07-23 | 48.87 | $49.21 | 497400 |
| 2024-07-22 | 48.58 | $49.22 | 506700 |
| 2024-07-19 | 48.23 | $48.54 | 661900 |
| 2024-07-18 | 47.96 | $48.74 | 822715 |
| 2024-07-17 | 47.60 | $49.04 | 1.4M |
| 2024-07-16 | 47.10 | $48.23 | 819060 |
| 2024-07-15 | 46.68 | $46.99 | 584914 |
| 2024-07-12 | 46.45 | $46.51 | 564230 |
| 2024-07-11 | 46.28 | $46.57 | 1.0M |
| 2024-07-10 | 46.06 | $45.78 | 368037 |
| 2024-07-09 | 45.96 | $44.69 | 442800 |
| 2024-07-08 | 46.06 | $44.49 | 448928 |
| 2024-07-05 | 46.22 | $45.44 | 602500 |
| 2024-07-03 | 46.19 | $46.28 | 347503 |
| 2024-07-02 | 45.97 | $46.06 | 365200 |
| 2024-07-01 | 45.75 | $45.73 | 634906 |
| 2024-06-28 | 45.55 | $45.89 | 673581 |
| 2024-06-27 | 45.28 | $45.67 | 529400 |
| 2024-06-26 | 45.00 | $45.42 | 834044 |
| 2024-06-25 | 44.72 | $45.27 | 711134 |
| 2024-06-24 | 44.42 | $44.34 | 3.4M |
| 2024-06-21 | 44.26 | $43.55 | 10.5M |
| 2024-06-20 | 44.23 | $43.13 | 991517 |
| 2024-06-18 | 44.27 | $43.09 | 714000 |
| 2024-06-17 | 44.32 | $43.07 | 853500 |
| 2024-06-14 | 44.36 | $42.60 | 494702 |
| 2024-06-13 | 44.51 | $43.43 | 569369 |
| 2024-06-12 | 44.49 | $45.19 | 855300 |
| 2024-06-11 | 44.08 | $44.67 | 1.0M |
| 2024-06-10 | 43.70 | $44.18 | 2.1M |
| 2024-06-07 | 43.36 | $41.45 | 303711 |
| 2024-06-06 | 43.52 | $42.37 | 294718 |
| 2024-06-05 | 43.50 | $43.45 | 411131 |
| 2024-06-04 | 43.23 | $45.00 | 785035 |
| 2024-06-03 | 42.58 | $44.82 | 530200 |
| 2024-05-31 | 41.86 | $42.94 | 540855 |
| 2024-05-30 | 41.40 | $44.34 | 368317 |
| 2024-05-29 | 40.56 | $43.19 | 669727 |
| 2024-05-28 | 39.82 | $44.45 | 892200 |
| 2024-05-24 | 38.69 | $41.71 | 1.2M |
| 2024-05-23 | 37.95 | $37.88 | 374979 |
| 2024-05-22 | 37.90 | $37.56 | 390479 |
| 2024-05-21 | 37.89 | $37.19 | 177947 |
| 2024-05-20 | 37.97 | $37.37 | 271558 |
| 2024-05-17 | 38.01 | $37.32 | 591924 |
| 2024-05-16 | 38.06 | $37.44 | 398019 |
| 2024-05-15 | 38.09 | $38.72 | 327544 |
| 2024-05-14 | 37.86 | $37.72 | 801326 |
| 2024-05-13 | 37.79 | $37.99 | 430435 |
| 2024-05-10 | 37.64 | $37.97 | 166700 |
| 2024-05-09 | 37.48 | $38.26 | 217000 |
| 2024-05-08 | 37.22 | $37.56 | 151909 |
| 2024-05-07 | 37.06 | $38.36 | 294545 |
| 2024-05-06 | 36.71 | $37.78 | 219009 |
| 2024-05-03 | 36.41 | $36.93 | 283100 |
| 2024-05-02 | 36.25 | $36.53 | 236701 |
| 2024-05-01 | 36.14 | $35.49 | 228100 |
| 2024-04-30 | 36.23 | $36.07 | 355243 |
| 2024-04-29 | 36.21 | $36.65 | 240433 |
| 2024-04-26 | 36.06 | $36.45 | 491138 |
| 2024-04-25 | 35.93 | $35.67 | 453000 |
| 2024-04-24 | 35.94 | $35.80 | 465000 |
| 2024-04-23 | 35.92 | $35.79 | 445900 |
| 2024-04-22 | 35.90 | $36.23 | 320200 |
| 2024-04-19 | 35.77 | $35.34 | 636004 |
| 2024-04-18 | 35.82 | $35.82 | 474600 |
| 2024-04-17 | 35.76 | $35.37 | 214300 |
| 2024-04-16 | 35.79 | $35.32 | 310600 |
| 2024-04-15 | 35.83 | $35.49 | 422245 |
| 2024-04-12 | 35.84 | $36.06 | 291629 |
| 2024-04-11 | 35.73 | $37.00 | 724500 |
| 2024-04-10 | 35.40 | $34.98 | 203500 |
| 2024-04-09 | 35.44 | $35.95 | 375525 |
| 2024-04-08 | 35.27 | $36.37 | 407100 |
| 2024-04-05 | 34.99 | $35.83 | 341100 |
| 2024-04-04 | 34.78 | $34.59 | 386923 |
| 2024-04-03 | 34.79 | $35.06 | 402109 |
| 2024-04-02 | 34.71 | $34.55 | 326100 |
| 2024-04-01 | 34.71 | $34.83 | 404113 |
| 2024-03-28 | 34.66 | $35.74 | 649608 |
| 2024-03-27 | 34.41 | $35.10 | 345608 |
| 2024-03-26 | 34.24 | $34.06 | 124701 |
| 2024-03-25 | 34.28 | $34.46 | 148500 |
| 2024-03-22 | 34.23 | $34.37 | 185103 |
| 2024-03-21 | 34.19 | $35.81 | 361321 |
| 2024-03-20 | 33.84 | $34.98 | 245100 |
| 2024-03-19 | 33.61 | $33.29 | 182200 |
| 2024-03-18 | 33.71 | $33.51 | 441819 |
| 2024-03-15 | 33.77 | $33.37 | 496707 |
| 2024-03-14 | 33.87 | $32.83 | 182900 |
| 2024-03-13 | 34.10 | $33.72 | 241540 |
| 2024-03-12 | 34.19 | $33.62 | 179735 |
| 2024-03-11 | 34.30 | $33.95 | 289500 |
| 2024-03-08 | 34.37 | $33.81 | 331619 |
| 2024-03-07 | 34.47 | $32.80 | 206841 |
| 2024-03-06 | 34.81 | $33.17 | 373407 |
| 2024-03-05 | 35.12 | $33.29 | 402914 |
| 2024-03-04 | 35.45 | $33.74 | 286809 |
| 2024-03-01 | 35.73 | $34.75 | 599322 |
| 2024-02-29 | 35.85 | $34.73 | 425047 |
| 2024-02-28 | 35.98 | $35.36 | 1.9M |
| 2024-02-27 | 35.99 | $35.95 | 381900 |
| 2024-02-26 | 35.87 | $35.73 | 249100 |
| 2024-02-23 | 35.78 | $35.49 | 309300 |
| 2024-02-22 | 35.71 | $35.66 | 356300 |
| 2024-02-21 | 35.60 | $35.28 | 278200 |
| 2024-02-20 | 35.53 | $35.32 | 388200 |
| 2024-02-16 | 35.44 | $35.13 | 329306 |
| 2024-02-15 | 35.37 | $35.21 | 369004 |
| 2024-02-14 | 35.27 | $35.21 | 417022 |
| 2024-02-13 | 35.14 | $34.74 | 523040 |
| 2024-02-12 | 35.08 | $35.92 | 552521 |
| 2024-02-09 | 34.76 | $36.41 | 1.4M |
| 2024-02-08 | 34.28 | $34.26 | 364909 |
| 2024-02-07 | 34.16 | $33.88 | 327045 |
| 2024-02-06 | 34.10 | $32.76 | 264315 |
| 2024-02-05 | 34.26 | $33.25 | 248700 |
| 2024-02-02 | 34.34 | $33.99 | 229900 |
| 2024-02-01 | 34.27 | $33.70 | 161000 |
| 2024-01-31 | 34.23 | $33.45 | 235300 |
| 2024-01-30 | 34.24 | $34.25 | 157400 |
| 2024-01-29 | 34.07 | $34.35 | 242215 |
| 2024-01-26 | 33.84 | $34.02 | 208400 |
| 2024-01-25 | 33.64 | $33.56 | 243000 |
| 2024-01-24 | 33.50 | $33.27 | 439600 |
| 2024-01-23 | 33.39 | $33.82 | 206329 |
| 2024-01-22 | 33.13 | $33.95 | 233104 |
| 2024-01-19 | 32.80 | $33.51 | 354200 |
| 2024-01-18 | 32.50 | $31.99 | 271200 |
| 2024-01-17 | 32.46 | $31.92 | 250500 |
| 2024-01-16 | 32.43 | $31.85 | 241800 |
| 2024-01-12 | 32.39 | $32.04 | 221727 |
| 2024-01-11 | 32.31 | $31.89 | 232600 |
| 2024-01-10 | 32.23 | $32.07 | 187200 |
| 2024-01-09 | 32.09 | $31.75 | 281500 |
| 2024-01-08 | 31.99 | $32.40 | 336100 |
| 2024-01-05 | 31.73 | $31.50 | 372200 |
| 2024-01-04 | 31.61 | $31.24 | 366345 |
| 2024-01-03 | 31.51 | $31.18 | 305100 |
| 2024-01-02 | 31.41 | $31.72 | 281300 |
| 2023-12-29 | 31.16 | $31.83 | 276800 |
| 2023-12-28 | 30.84 | $32.04 | 220100 |
| 2023-12-27 | 30.42 | $32.26 | 153448 |
| 2023-12-26 | 29.87 | $31.86 | 142500 |
| 2023-12-22 | 29.32 | $31.39 | 275400 |
| 2023-12-21 | 28.77 | $30.70 | 469400 |
| 2023-12-20 | 28.27 | $30.30 | 416205 |
| 2023-12-19 | 27.77 | $30.06 | 363337 |
| 2023-12-18 | 27.24 | $29.29 | 243600 |
| 2023-12-15 | 26.79 | $28.67 | 699900 |
| 2023-12-14 | 26.40 | $29.11 | 631516 |
| 2023-12-13 | 25.85 | $27.85 | 302200 |
| 2023-12-12 | 25.48 | $26.59 | 150219 |
| 2023-12-11 | 25.31 | $26.20 | 140000 |
| 2023-12-08 | 25.21 | $26.00 | 92318 |
| 2023-12-07 | 25.14 | $25.87 | 133800 |
| 2023-12-06 | 25.10 | $25.39 | 178300 |
| 2023-12-05 | 25.15 | $25.15 | 205700 |
| 2023-12-04 | 25.26 | $25.55 | 247700 |
| 2023-12-01 | 25.31 | $25.78 | 275737 |
| 2023-11-30 | 25.34 | $25.62 | 261000 |
| 2023-11-29 | 25.40 | $25.60 | 189800 |
| 2023-11-28 | 25.48 | $25.16 | 252712 |
| 2023-11-27 | 25.68 | $25.48 | 151700 |
| 2023-11-24 | 25.85 | $25.84 | 89031 |
| 2023-11-22 | 25.98 | $25.74 | 210633 |
| 2023-11-21 | 26.15 | $25.64 | 224513 |
| 2023-11-20 | 26.38 | $26.59 | 212200 |
| 2023-11-17 | 26.45 | $26.54 | 310221 |
| 2023-11-16 | 26.55 | $26.23 | 245600 |
| 2023-11-15 | 26.73 | $27.01 | 322100 |
| 2023-11-14 | 26.79 | $27.35 | 437100 |
| 2023-11-13 | 26.79 | $25.84 | 303500 |
| 2023-11-10 | 27.11 | $26.31 | 333411 |
| 2023-11-09 | 27.40 | $26.43 | 229935 |
| 2023-11-08 | 27.70 | $26.87 | 300022 |
| 2023-11-07 | 27.97 | $26.97 | 384708 |
| 2023-11-06 | 28.27 | $28.50 | 628300 |
| 2023-11-03 | 28.30 | $29.00 | 701100 |
| 2023-11-02 | 28.22 | $28.50 | 183700 |
| 2023-11-01 | 28.25 | $28.20 | 249600 |
| 2023-10-31 | 28.35 | $28.30 | 227400 |
| 2023-10-30 | 28.44 | $28.91 | 192500 |
| 2023-10-27 | 28.43 | $28.01 | 172000 |
| 2023-10-26 | 28.61 | $28.06 | 108900 |
| 2023-10-25 | 28.81 | $27.93 | 232328 |
| 2023-10-24 | 29.08 | $28.23 | 128100 |
| 2023-10-23 | 29.33 | $28.25 | 205014 |
| 2023-10-20 | 29.62 | $28.23 | 493004 |
| 2023-10-19 | 29.96 | $28.67 | 235200 |
| 2023-10-18 | 30.26 | $29.13 | 226842 |
| 2023-10-17 | 30.52 | $30.47 | 171529 |
| 2023-10-16 | 30.54 | $30.13 | 173400 |
| 2023-10-13 | 30.63 | $30.00 | 193426 |
| 2023-10-12 | 30.77 | $29.93 | 215017 |
| 2023-10-11 | 30.94 | $30.84 | 257207 |
| 2023-10-10 | 30.95 | $30.78 | 232200 |
| 2023-10-09 | 30.97 | $30.59 | 273100 |
| 2023-10-06 | 31.03 | $30.57 | 248340 |
| 2023-10-05 | 31.10 | $30.55 | 273700 |
| 2023-10-04 | 31.19 | $30.11 | 176438 |
| 2023-10-03 | 31.39 | $30.12 | 277249 |
| 2023-10-02 | 31.61 | $30.56 | 485036 |
| 2023-09-29 | 31.78 | $31.58 | 275230 |
| 2023-09-28 | 31.75 | $31.78 | 170900 |
| 2023-09-27 | 31.67 | $31.21 | 241700 |
| 2023-09-26 | 31.69 | $30.89 | 191321 |
| 2023-09-25 | 31.78 | $31.10 | 181039 |
| 2023-09-22 | 31.84 | $30.91 | 212921 |
| 2023-09-21 | 31.94 | $31.10 | 173345 |
| 2023-09-20 | 32.02 | $31.44 | 150447 |
| 2023-09-19 | 32.03 | $31.85 | 145427 |
| 2023-09-18 | 31.94 | $31.86 | 193300 |
| 2023-09-15 | 31.84 | $32.20 | 663217 |
| 2023-09-14 | 31.64 | $31.24 | 263038 |
| 2023-09-13 | 31.61 | $31.66 | 448137 |
| 2023-09-12 | 31.47 | $31.78 | 321800 |
| 2023-09-11 | 31.29 | $31.41 | 250702 |
| 2023-09-08 | 31.14 | $31.06 | 175600 |
| 2023-09-07 | 31.04 | $31.21 | 266517 |
| 2023-09-06 | 30.88 | $30.84 | 261900 |
| 2023-09-05 | 30.78 | $30.87 | 254200 |
| 2023-09-01 | 30.64 | $30.83 | 335100 |
| 2023-08-31 | 30.49 | $30.87 | 518300 |
| 2023-08-30 | 30.29 | $30.85 | 159025 |
| 2023-08-29 | 30.06 | $30.54 | 182700 |
| 2023-08-28 | 29.86 | $29.69 | 237200 |
| 2023-08-25 | 29.80 | $29.27 | 337500 |
| 2023-08-24 | 29.81 | $29.22 | 223900 |
| 2023-08-23 | 29.82 | $29.63 | 176939 |
| 2023-08-22 | 29.75 | $29.00 | 204601 |
| 2023-08-21 | 29.80 | $29.21 | 161604 |
| 2023-08-18 | 29.80 | $29.29 | 157700 |
| 2023-08-17 | 29.77 | $28.94 | 152333 |
| 2023-08-16 | 29.81 | $29.45 | 157644 |
| 2023-08-15 | 29.75 | $28.94 | 156114 |
| 2023-08-14 | 29.77 | $29.71 | 132246 |
| 2023-08-11 | 29.62 | $29.67 | 135526 |
| 2023-08-10 | 29.46 | $29.40 | 251022 |
| 2023-08-09 | 29.31 | $29.09 | 180945 |
| 2023-08-08 | 29.20 | $28.82 | 211404 |
| 2023-08-07 | 29.12 | $29.90 | 342100 |
| 2023-08-04 | 28.79 | $29.58 | 296534 |
| 2023-08-03 | 28.47 | $28.34 | 688600 |
| 2023-08-02 | 28.35 | $28.31 | 677601 |
| 2023-08-01 | 28.20 | $28.13 | 213700 |
| 2023-07-31 | 28.07 | $28.07 | 185900 |
| 2023-07-28 | 27.92 | $28.16 | 280205 |
| 2023-07-27 | 27.72 | $27.68 | 162743 |
| 2023-07-26 | 27.58 | $28.02 | 302431 |
| 2023-07-25 | 27.34 | $27.72 | 175300 |
| 2023-07-24 | 27.12 | $27.80 | 188500 |
| 2023-07-21 | 26.84 | $27.89 | 481900 |
| 2023-07-20 | 26.49 | $27.74 | 219546 |
| 2023-07-19 | 26.11 | $27.59 | 236000 |
| 2023-07-18 | 25.69 | $27.20 | 181800 |
| 2023-07-17 | 25.28 | $26.65 | 285700 |
| 2023-07-14 | 24.92 | $25.70 | 213796 |
| 2023-07-13 | 24.70 | $25.72 | 160629 |
| 2023-07-12 | 24.43 | $24.86 | 248637 |
| 2023-07-11 | 24.31 | $24.43 | 163621 |
| 2023-07-10 | 24.25 | $24.28 | 134900 |
| 2023-07-07 | 24.21 | $23.86 | 152518 |
| 2023-07-06 | 24.25 | $23.36 | 146036 |
| 2023-07-05 | 24.40 | $24.10 | 203836 |
| 2023-07-03 | 24.42 | $24.72 | 220900 |
| 2023-06-30 | 24.31 | $24.81 | 468779 |
| 2023-06-29 | 24.17 | $24.21 | 243929 |
| 2023-06-28 | 24.12 | $23.60 | 215231 |
| 2023-06-27 | 24.19 | $23.63 | 265736 |
| 2023-06-26 | 24.26 | $23.50 | 296500 |
| 2023-06-23 | 24.37 | $23.05 | 739327 |
| 2023-06-22 | 24.59 | $23.84 | 241216 |
| 2023-06-21 | 24.67 | $24.27 | 174945 |
| 2023-06-20 | 24.67 | $24.47 | 241315 |
| 2023-06-16 | 24.63 | $24.82 | 478401 |
| 2023-06-15 | 24.50 | $24.77 | 713442 |
| 2023-06-14 | 24.36 | $24.20 | 289700 |
| 2023-06-13 | 24.31 | $24.80 | 479000 |
| 2023-06-12 | 24.12 | $25.00 | 278933 |
| 2023-06-09 | 23.86 | $24.95 | 279774 |
| 2023-06-08 | 23.56 | $25.16 | 239935 |
| 2023-06-07 | 23.16 | $25.07 | 308800 |
| 2023-06-06 | 22.72 | $24.70 | 274400 |
| 2023-06-05 | 22.28 | $23.41 | 253659 |
| 2023-06-02 | 22.05 | $23.48 | 404944 |
| 2023-06-01 | 21.76 | $22.98 | 544518 |
| 2023-05-31 | 21.54 | $21.51 | 300224 |
| 2023-05-30 | 21.59 | $21.47 | 393709 |
| 2023-05-26 | 21.66 | $21.66 | 297803 |
| 2023-05-25 | 21.70 | $21.14 | 354138 |
| 2023-05-24 | 21.86 | $21.89 | 287523 |
| 2023-05-23 | 21.89 | $22.28 | 247600 |
| 2023-05-22 | 21.85 | $22.58 | 203608 |
| 2023-05-19 | 21.73 | $22.46 | 193005 |
| 2023-05-18 | 21.63 | $22.19 | 204300 |
| 2023-05-17 | 21.57 | $22.49 | 292100 |
| 2023-05-16 | 21.44 | $21.64 | 117800 |
| 2023-05-15 | 21.47 | $22.00 | 223710 |
| 2023-05-12 | 21.44 | $21.80 | 114027 |
| 2023-05-11 | 21.45 | $21.65 | 146500 |
| 2023-05-10 | 21.49 | $21.76 | 137410 |
| 2023-05-09 | 21.52 | $21.91 | 140305 |
| 2023-05-08 | 21.53 | $21.85 | 321423 |
| 2023-05-05 | 21.56 | $22.10 | 253425 |
| 2023-05-04 | 21.54 | $21.10 | 222700 |
| 2023-05-03 | 21.74 | $21.54 | 267800 |
| 2023-05-02 | 21.88 | $21.88 | 209700 |
| 2023-05-01 | 21.98 | $22.43 | 273933 |
| 2023-04-28 | 21.99 | $22.03 | 380800 |
| 2023-04-27 | 22.08 | $21.84 | 476004 |
| 2023-04-26 | 22.23 | $22.06 | 306200 |
| 2023-04-25 | 22.37 | $22.76 | 218946 |
| 2023-04-24 | 22.39 | $23.18 | 312543 |
| 2023-04-21 | 22.32 | $23.24 | 496016 |
| 2023-04-20 | 22.24 | $22.59 | 304842 |
| 2023-04-19 | 22.29 | $22.72 | 398600 |
| 2023-04-18 | 22.33 | $22.08 | 228835 |
| 2023-04-17 | 22.51 | $22.63 | 145227 |
| 2023-04-14 | 22.61 | $22.85 | 175821 |
| 2023-04-13 | 22.69 | $23.19 | 323800 |
| 2023-04-12 | 22.72 | $23.21 | 278000 |
| 2023-04-11 | 22.76 | $23.29 | 307400 |
| 2023-04-10 | 22.79 | $22.96 | 245704 |
| 2023-04-06 | 22.90 | $23.00 | 242006 |
| 2023-04-05 | 23.03 | $22.88 | 399700 |
| 2023-04-04 | 23.21 | $23.49 | 182822 |
| 2023-04-03 | 23.30 | $23.64 | 166714 |
| 2023-03-31 | 23.39 | $24.27 | 412214 |
| 2023-03-30 | 23.36 | $23.32 | 231016 |
| 2023-03-29 | 23.53 | $23.95 | 474200 |
| 2023-03-28 | 23.61 | $23.94 | 339820 |
| 2023-03-27 | 23.71 | $23.87 | 248700 |
| 2023-03-24 | 23.85 | $23.62 | 183532 |
| 2023-03-23 | 24.08 | $23.78 | 266029 |
| 2023-03-22 | 24.32 | $24.12 | 248900 |
| 2023-03-21 | 24.53 | $25.02 | 160932 |
| 2023-03-20 | 24.59 | $24.02 | 165400 |
| 2023-03-17 | 24.89 | $23.90 | 376913 |
| 2023-03-16 | 25.26 | $24.31 | 338774 |
| 2023-03-15 | 25.62 | $24.08 | 438200 |
| 2023-03-14 | 26.09 | $23.45 | 551314 |
| 2023-03-13 | 26.77 | $23.11 | 663287 |
| 2023-03-10 | 27.65 | $23.60 | 1.3M |
| 2023-03-09 | 28.56 | $27.13 | 192818 |
| 2023-03-08 | 28.87 | $28.58 | 149900 |
| 2023-03-07 | 28.93 | $28.19 | 203000 |
| 2023-03-06 | 29.08 | $29.14 | 265300 |
| 2023-03-03 | 29.06 | $29.34 | 208200 |
| 2023-03-02 | 28.98 | $28.92 | 149417 |
| 2023-03-01 | 28.99 | $29.02 | 226300 |
| 2023-02-28 | 28.97 | $28.60 | 344500 |
| 2023-02-27 | 29.04 | $28.30 | 150113 |
| 2023-02-24 | 29.18 | $28.24 | 304629 |
| 2023-02-23 | 29.36 | $28.85 | 344020 |
| 2023-02-22 | 29.43 | $28.59 | 362642 |
| 2023-02-21 | 29.57 | $28.52 | 331800 |
| 2023-02-17 | 29.74 | $29.13 | 280845 |
| 2023-02-16 | 29.81 | $29.13 | 305100 |
| 2023-02-15 | 29.89 | $29.44 | 458730 |
| 2023-02-14 | 29.91 | $28.97 | 549800 |
| 2023-02-13 | 30.04 | $28.96 | 437119 |
| 2023-02-10 | 30.17 | $29.60 | 302900 |
| 2023-02-09 | 30.19 | $29.79 | 320300 |
| 2023-02-08 | 30.17 | $30.49 | 281100 |
| 2023-02-07 | 29.99 | $30.94 | 396117 |
| 2023-02-06 | 29.68 | $30.15 | 214142 |
| 2023-02-03 | 29.49 | $30.64 | 283630 |
| 2023-02-02 | 29.15 | $30.79 | 463000 |
| 2023-02-01 | 28.73 | $29.64 | 339400 |
| 2023-01-31 | 28.48 | $29.19 | 376839 |
| 2023-01-30 | 28.27 | $28.62 | 181700 |
| 2023-01-27 | 28.16 | $29.10 | 532500 |
| 2023-01-26 | 27.92 | $28.01 | 305443 |
| 2023-01-25 | 27.87 | $28.08 | 94743 |
| 2023-01-24 | 27.80 | $28.28 | 117723 |
| 2023-01-23 | 27.67 | $28.47 | 218100 |
| 2023-01-20 | 27.49 | $28.09 | 289500 |
| 2023-01-19 | 27.35 | $28.07 | 186200 |
| 2023-01-18 | 27.19 | $28.18 | 188600 |
| 2023-01-17 | 26.99 | $28.65 | 280400 |
| 2023-01-13 | 26.65 | $28.75 | 119801 |
| 2023-01-12 | 26.24 | $28.34 | 252500 |
| 2023-01-11 | 25.85 | $27.91 | 240943 |
| 2023-01-10 | 25.50 | $26.77 | 124300 |
| 2023-01-09 | 25.33 | $26.37 | 220808 |
| 2023-01-06 | 25.23 | $26.07 | 222403 |
| 2023-01-05 | 25.18 | $25.37 | 325024 |
| 2023-01-04 | 25.28 | $25.78 | 474112 |
| 2023-01-03 | 25.31 | $24.91 | 338416 |
| 2022-12-30 | 25.54 | $25.18 | 283000 |
| 2022-12-29 | 25.75 | $25.28 | 314144 |
| 2022-12-28 | 25.99 | $25.01 | 217706 |
| 2022-12-27 | 26.32 | $25.35 | 167005 |
| 2022-12-23 | 26.65 | $25.85 | 193400 |
| 2022-12-22 | 26.93 | $25.76 | 286900 |
| 2022-12-21 | 27.27 | $26.71 | 187000 |
| 2022-12-20 | 27.48 | $26.10 | 243327 |
| 2022-12-19 | 27.85 | $25.96 | 320169 |
| 2022-12-16 | 28.31 | $26.46 | 462016 |
| 2022-12-15 | 28.75 | $27.46 | 218841 |
| 2022-12-14 | 29.04 | $28.06 | 269300 |
| 2022-12-13 | 29.26 | $28.70 | 323300 |
| 2022-12-12 | 29.38 | $28.67 | 238337 |
| 2022-12-09 | 29.52 | $28.94 | 148700 |
| 2022-12-08 | 29.63 | $28.99 | 158009 |
| 2022-12-07 | 29.74 | $28.34 | 127334 |
| 2022-12-06 | 30.01 | $28.42 | 128825 |
| 2022-12-05 | 30.30 | $28.96 | 173100 |
| 2022-12-02 | 30.52 | $30.05 | 107000 |
| 2022-12-01 | 30.54 | $30.29 | 150600 |
| 2022-11-30 | 30.52 | $29.98 | 243000 |
| 2022-11-29 | 30.54 | $29.36 | 104740 |
| 2022-11-28 | 30.70 | $29.55 | 161700 |
| 2022-11-25 | 30.84 | $30.57 | 32400 |
| 2022-11-23 | 30.78 | $30.72 | 130825 |
| 2022-11-22 | 30.68 | $30.66 | 225005 |
| 2022-11-21 | 30.56 | $29.96 | 292403 |
| 2022-11-18 | 30.57 | $29.67 | 226331 |
| 2022-11-17 | 30.63 | $29.60 | 127600 |
| 2022-11-16 | 30.71 | $30.54 | 128600 |
| 2022-11-15 | 30.60 | $31.33 | 329726 |
| 2022-11-14 | 30.30 | $30.74 | 181725 |
| 2022-11-11 | 30.06 | $31.98 | 393502 |
| 2022-11-10 | 29.52 | $30.28 | 1.3M |
| 2022-11-09 | 29.24 | $28.95 | 216400 |
| 2022-11-08 | 29.20 | $29.37 | 270800 |
| 2022-11-07 | 29.05 | $29.86 | 211846 |
| 2022-11-04 | 28.77 | $29.57 | 367911 |
| 2022-11-03 | 28.50 | $28.66 | 290131 |
| 2022-11-02 | 28.38 | $29.28 | 302020 |
| 2022-11-01 | 28.10 | $29.98 | 263100 |
| 2022-10-31 | 27.63 | $29.52 | 392319 |
| 2022-10-28 | 27.17 | $29.98 | 235907 |
| 2022-10-27 | 26.54 | $28.66 | 207600 |
| 2022-10-26 | 26.09 | $28.41 | 245700 |
| 2022-10-25 | 25.62 | $27.78 | 236421 |
| 2022-10-24 | 25.20 | $26.24 | 123100 |
| 2022-10-21 | 25.05 | $25.78 | 318200 |
| 2022-10-20 | 24.98 | $24.41 | 239200 |
| 2022-10-19 | 25.18 | $24.98 | 218800 |
| 2022-10-18 | 25.30 | $25.99 | 154800 |
| 2022-10-17 | 25.24 | $25.91 | 141500 |
| 2022-10-14 | 25.18 | $24.84 | 108800 |
| 2022-10-13 | 25.35 | $25.59 | 179000 |
| 2022-10-12 | 25.39 | $24.71 | 246738 |
| 2022-10-11 | 25.62 | $25.01 | 269026 |
| 2022-10-10 | 25.83 | $25.59 | 270111 |
| 2022-10-07 | 25.96 | $25.74 | 337124 |
| 2022-10-06 | 26.08 | $26.89 | 148400 |
| 2022-10-05 | 25.99 | $26.99 | 149614 |
| 2022-10-04 | 25.86 | $26.89 | 206400 |
| 2022-10-03 | 25.73 | $25.98 | 270400 |
| 2022-09-30 | 25.78 | $24.51 | 199600 |
| 2022-09-29 | 26.16 | $24.97 | 222930 |
| 2022-09-28 | 26.50 | $25.27 | 216017 |
| 2022-09-27 | 26.84 | $24.93 | 200900 |
| 2022-09-26 | 27.31 | $25.48 | 202708 |
| 2022-09-23 | 27.74 | $25.89 | 309800 |
| 2022-09-22 | 28.15 | $26.50 | 219500 |
| 2022-09-21 | 28.51 | $27.71 | 132109 |
| 2022-09-20 | 28.66 | $27.89 | 100340 |
| 2022-09-19 | 28.80 | $28.71 | 161949 |
| 2022-09-16 | 28.79 | $27.90 | 378925 |
| 2022-09-15 | 28.94 | $28.59 | 173941 |
| 2022-09-14 | 28.97 | $28.91 | 241849 |
| 2022-09-13 | 28.94 | $28.64 | 227500 |
| 2022-09-12 | 28.95 | $30.54 | 228024 |
| 2022-09-09 | 28.57 | $30.11 | 252400 |
| 2022-09-08 | 28.21 | $29.04 | 167328 |
| 2022-09-07 | 28.02 | $28.37 | 275248 |
| 2022-09-06 | 27.94 | $27.06 | 129700 |
| 2022-09-02 | 28.12 | $26.67 | 204800 |
| 2022-09-01 | 28.41 | $26.70 | 234800 |
| 2022-08-31 | 28.75 | $27.29 | 156231 |
| 2022-08-30 | 29.01 | $27.23 | 194200 |
| 2022-08-29 | 29.32 | $27.47 | 181400 |
| 2022-08-26 | 29.62 | $27.94 | 233500 |
| 2022-08-25 | 29.87 | $29.38 | 223400 |
| 2022-08-24 | 29.85 | $29.22 | 145700 |
| 2022-08-23 | 29.86 | $29.01 | 239545 |
| 2022-08-22 | 29.90 | $29.30 | 259800 |
| 2022-08-19 | 29.89 | $29.51 | 272027 |
| 2022-08-18 | 29.81 | $30.66 | 207905 |
| 2022-08-17 | 29.48 | $30.53 | 227120 |
| 2022-08-16 | 29.12 | $30.40 | 359209 |
| 2022-08-15 | 28.71 | $30.31 | 281300 |
| 2022-08-12 | 28.25 | $29.79 | 161800 |
| 2022-08-11 | 27.83 | $29.03 | 139500 |
| 2022-08-10 | 27.49 | $28.83 | 238000 |
| 2022-08-09 | 27.14 | $27.53 | 288500 |
| 2022-08-08 | 27.00 | $27.66 | 214700 |
| 2022-08-05 | 26.80 | $27.97 | 426538 |
| 2022-08-04 | 26.51 | $28.65 | 427000 |
| 2022-08-03 | 26.03 | $28.11 | 197600 |
| 2022-08-02 | 25.59 | $27.08 | 180831 |
| 2022-08-01 | 25.29 | $26.95 | 185446 |
| 2022-07-29 | 24.97 | $26.64 | 223841 |
| 2022-07-28 | 24.66 | $25.92 | 224614 |
| 2022-07-27 | 24.47 | $24.75 | 238803 |
| 2022-07-26 | 24.49 | $24.13 | 272300 |
| 2022-07-25 | 24.65 | $24.79 | 241641 |
| 2022-07-22 | 24.70 | $24.61 | 280434 |
| 2022-07-21 | 24.80 | $25.12 | 304731 |
| 2022-07-20 | 24.82 | $25.17 | 391846 |
| 2022-07-19 | 24.83 | $24.16 | 364148 |
| 2022-07-18 | 25.06 | $24.02 | 261900 |
| 2022-07-15 | 25.36 | $24.30 | 375026 |
| 2022-07-14 | 25.66 | $23.50 | 550500 |
| 2022-07-13 | 26.17 | $24.32 | 488029 |
| 2022-07-12 | 26.59 | $25.20 | 514908 |
| 2022-07-11 | 26.90 | $25.77 | 607100 |
| 2022-07-08 | 27.13 | $27.52 | 423838 |
| 2022-07-07 | 27.04 | $27.70 | 437300 |
| 2022-07-06 | 26.89 | $27.09 | 140000 |
| 2022-07-05 | 26.84 | $27.40 | 252300 |
| 2022-07-01 | 26.73 | $26.78 | 320705 |
| 2022-06-30 | 26.72 | $26.03 | 447000 |
| 2022-06-29 | 26.87 | $26.30 | 528139 |
| 2022-06-28 | 26.99 | $27.60 | 381200 |
| 2022-06-27 | 26.85 | $27.80 | 421600 |
| 2022-06-24 | 26.65 | $27.98 | 1.8M |
| 2022-06-23 | 26.39 | $26.50 | 306300 |
| 2022-06-22 | 26.39 | $26.29 | 491600 |
| 2022-06-21 | 26.43 | $26.30 | 651900 |
| 2022-06-17 | 26.48 | $26.10 | 803800 |
| 2022-06-16 | 26.59 | $25.50 | 437900 |
| 2022-06-15 | 26.84 | $26.25 | 790101 |
| 2022-06-14 | 26.97 | $25.99 | 626002 |
| 2022-06-13 | 27.17 | $26.00 | 997600 |
| 2022-06-10 | 27.41 | $27.25 | 522300 |
| 2022-06-09 | 27.42 | $28.10 | 535135 |
| 2022-06-08 | 27.25 | $28.11 | 209946 |
| 2022-06-07 | 27.05 | $28.52 | 325200 |
| 2022-06-06 | 26.73 | $28.11 | 238000 |
| 2022-06-03 | 26.45 | $27.40 | 359838 |
| 2022-06-02 | 26.27 | $26.91 | 457500 |
| 2022-06-01 | 26.17 | $26.22 | 281400 |
| 2022-05-31 | 26.20 | $27.26 | 535030 |
| 2022-05-27 | 26.02 | $27.92 | 454308 |
| 2022-05-26 | 25.68 | $27.63 | 320800 |
| 2022-05-25 | 25.34 | $27.32 | 201900 |
| 2022-05-24 | 25.02 | $26.64 | 187706 |
| 2022-05-23 | 24.80 | $27.21 | 317600 |
| 2022-05-20 | 24.43 | $25.69 | 194212 |
| 2022-05-19 | 24.32 | $25.42 | 224700 |
| 2022-05-18 | 24.27 | $25.46 | 233900 |
| 2022-05-17 | 24.21 | $26.34 | 206136 |
| 2022-05-16 | 23.96 | $24.66 | 135723 |
| 2022-05-13 | 24.04 | $25.30 | 300600 |
| 2022-05-12 | 24.01 | $23.76 | 423404 |
| 2022-05-11 | 24.30 | $23.16 | 231840 |
| 2022-05-10 | 24.79 | $24.38 | 231100 |
| 2022-05-09 | 25.11 | $24.61 | 347230 |
| 2022-05-06 | 25.44 | $25.02 | 321000 |
| 2022-05-05 | 25.75 | $25.65 | 373719 |
| 2022-05-04 | 25.99 | $26.78 | 308000 |
| 2022-05-03 | 26.04 | $26.41 | 400114 |
| 2022-05-02 | 26.19 | $26.50 | 471300 |
| 2022-04-29 | 26.35 | $25.62 | 239200 |
| 2022-04-28 | 26.74 | $26.64 | 291000 |
| 2022-04-27 | 26.98 | $26.20 | 355900 |
| 2022-04-26 | 27.37 | $26.79 | 293500 |
| 2022-04-25 | 27.71 | $27.53 | 239430 |
| 2022-04-22 | 27.95 | $26.74 | 136600 |
| 2022-04-21 | 28.41 | $27.18 | 222000 |
| 2022-04-20 | 28.87 | $28.39 | 140706 |
| 2022-04-19 | 29.15 | $28.68 | 225642 |
| 2022-04-18 | 29.42 | $27.33 | 546408 |
| 2022-04-14 | 30.03 | $28.30 | 273905 |
| 2022-04-13 | 30.53 | $29.43 | 184100 |
| 2022-04-12 | 30.89 | $29.21 | 233402 |
| 2022-04-11 | 31.36 | $29.61 | 168300 |
| 2022-04-08 | 31.83 | $30.06 | 233100 |
| 2022-04-07 | 32.27 | $30.51 | 297836 |
| 2022-04-06 | 32.70 | $31.11 | 239000 |
| 2022-04-05 | 33.07 | $32.43 | 164734 |
| 2022-04-04 | 33.23 | $33.76 | 183832 |
| 2022-04-01 | 33.13 | $33.71 | 189520 |
| 2022-03-31 | 33.02 | $33.06 | 210700 |
| 2022-03-30 | 33.04 | $32.84 | 182300 |
| 2022-03-29 | 33.11 | $34.36 | 197928 |
| 2022-03-28 | 32.87 | $32.69 | 194136 |
| 2022-03-25 | 32.94 | $32.91 | 185000 |
| 2022-03-24 | 32.98 | $34.07 | 178600 |
| 2022-03-23 | 32.79 | $33.72 | 161826 |
| 2022-03-22 | 32.64 | $34.48 | 182423 |
| 2022-03-21 | 32.31 | $33.56 | 192113 |
| 2022-03-18 | 32.12 | $33.94 | 997000 |
| 2022-03-17 | 31.83 | $33.58 | 159000 |
| 2022-03-16 | 31.57 | $32.99 | 230700 |
| 2022-03-15 | 31.40 | $31.41 | 198400 |
| 2022-03-14 | 31.54 | $31.01 | 277200 |
| 2022-03-11 | 31.80 | $31.86 | 159033 |
| 2022-03-10 | 31.93 | $31.91 | 136500 |
| 2022-03-09 | 32.08 | $32.44 | 203200 |
| 2022-03-08 | 32.14 | $30.21 | 234700 |
| 2022-03-07 | 32.69 | $30.07 | 286333 |
| 2022-03-04 | 33.37 | $32.32 | 233527 |
| 2022-03-03 | 33.68 | $33.26 | 176932 |
| 2022-03-02 | 33.86 | $34.76 | 295707 |
| 2022-03-01 | 33.74 | $33.26 | 258900 |
| 2022-02-28 | 33.93 | $34.53 | 241521 |
| 2022-02-25 | 33.89 | $34.85 | 215010 |
| 2022-02-24 | 33.78 | $34.44 | 291500 |
| 2022-02-23 | 33.74 | $33.25 | 322500 |
| 2022-02-22 | 33.95 | $34.14 | 352200 |
| 2022-02-18 | 34.01 | $34.57 | 228900 |
| 2022-02-17 | 34.00 | $34.23 | 228100 |
| 2022-02-16 | 34.06 | $35.89 | 323800 |
| 2022-02-15 | 33.78 | $35.90 | 481700 |
| 2022-02-14 | 33.47 | $34.42 | 248800 |
| 2022-02-11 | 33.43 | $34.56 | 444034 |
| 2022-02-10 | 33.36 | $35.10 | 520100 |
| 2022-02-09 | 33.17 | $35.66 | 846824 |
| 2022-02-08 | 32.85 | $34.35 | 291200 |
| 2022-02-07 | 32.76 | $34.19 | 382632 |
| 2022-02-04 | 32.70 | $34.16 | 228800 |
| 2022-02-03 | 32.65 | $33.51 | 231400 |
| 2022-02-02 | 32.75 | $34.28 | 245100 |
| 2022-02-01 | 32.71 | $34.98 | 461700 |
| 2022-01-31 | 32.53 | $35.01 | 447900 |
| 2022-01-28 | 32.34 | $32.45 | 424744 |
| 2022-01-27 | 32.67 | $31.55 | 659617 |
| 2022-01-26 | 33.26 | $31.19 | 562837 |
| 2022-01-25 | 34.04 | $31.65 | 636808 |
| 2022-01-24 | 34.87 | $33.20 | 527200 |
| 2022-01-21 | 35.51 | $32.85 | 603400 |
| 2022-01-20 | 36.35 | $34.33 | 216300 |
| 2022-01-19 | 37.02 | $35.16 | 289630 |
| 2022-01-18 | 37.63 | $35.73 | 480524 |
| 2022-01-14 | 38.23 | $37.16 | 320500 |
| 2022-01-13 | 38.64 | $38.51 | 286311 |
| 2022-01-12 | 38.84 | $39.50 | 325600 |
| 2022-01-11 | 38.87 | $39.03 | 224227 |
| 2022-01-10 | 39.01 | $38.12 | 263748 |
| 2022-01-07 | 39.38 | $38.23 | 280129 |
| 2022-01-06 | 39.78 | $38.61 | 366420 |
| 2022-01-05 | 40.19 | $39.00 | 306741 |
| 2022-01-04 | 40.58 | $41.10 | 267700 |
| 2022-01-03 | 40.60 | $40.68 | 225421 |
| 2021-12-31 | 40.71 | $41.57 | 144512 |
| 2021-12-30 | 40.67 | $41.59 | 197600 |
| 2021-12-29 | 40.62 | $40.94 | 145700 |
| 2021-12-28 | 40.71 | $41.96 | 223000 |
| 2021-12-27 | 40.60 | $42.50 | 191308 |
| 2021-12-23 | 40.38 | $41.74 | 273627 |
| 2021-12-22 | 40.28 | $40.78 | 255921 |
| 2021-12-21 | 40.39 | $39.25 | 318141 |
| 2021-12-20 | 40.84 | $38.14 | 433629 |
| 2021-12-17 | 41.61 | $39.88 | 825171 |
| 2021-12-16 | 42.15 | $40.57 | 449110 |
| 2021-12-15 | 42.63 | $42.49 | 383900 |
| 2021-12-14 | 42.80 | $42.47 | 444900 |
| 2021-12-13 | 43.00 | $42.36 | 280732 |
| 2021-12-10 | 43.26 | $43.28 | 369000 |
| 2021-12-09 | 43.38 | $44.07 | 332912 |
| 2021-12-08 | 43.36 | $44.09 | 231700 |
| 2021-12-07 | 43.33 | $43.98 | 269900 |
| 2021-12-06 | 43.34 | $42.99 | 596000 |
| 2021-12-03 | 43.56 | $42.58 | 1.1M |
| 2021-12-02 | 43.90 | $43.62 | 538121 |
| 2021-12-01 | 44.10 | $41.28 | 503800 |
| 2021-11-30 | 44.82 | $41.37 | 1.0M |
| 2021-11-29 | 45.64 | $42.59 | 902613 |
| 2021-11-26 | 46.34 | $41.69 | 335200 |
| 2021-11-24 | 47.34 | $43.00 | 496131 |
| 2021-11-23 | 48.23 | $43.03 | 945900 |
| 2021-11-22 | 49.25 | $44.51 | 920900 |
| 2021-11-19 | 50.11 | $47.00 | 501228 |
| 2021-11-18 | 50.59 | $47.01 | 784100 |
| 2021-11-17 | 51.12 | $48.89 | 902933 |
| 2021-11-16 | 51.33 | $49.29 | 2.8M |
| 2021-11-15 | 51.47 | $54.99 | 526847 |
| 2021-11-12 | 50.43 | $53.87 | 371128 |
| 2021-11-11 | 49.44 | $52.81 | 474500 |
| 2021-11-10 | 48.50 | $50.52 | 598500 |
| 2021-11-09 | 47.88 | $49.94 | 387000 |
| 2021-11-08 | 47.28 | $48.24 | 229742 |
| 2021-11-05 | 46.93 | $47.73 | 291826 |
| 2021-11-04 | 46.62 | $47.33 | 216300 |
| 2021-11-03 | 46.34 | $47.20 | 350004 |
| 2021-11-02 | 46.04 | $47.86 | 310324 |
| 2021-11-01 | 45.55 | $47.16 | 449614 |
| 2021-10-29 | 45.13 | $46.98 | 513900 |
| 2021-10-28 | 44.66 | $47.91 | 546200 |
| 2021-10-27 | 43.93 | $45.64 | 396200 |
| 2021-10-26 | 43.55 | $46.04 | 464300 |
| 2021-10-25 | 43.03 | $45.08 | 583324 |
| 2021-10-22 | 42.63 | $44.64 | 460128 |
| 2021-10-21 | 42.27 | $43.24 | 181100 |
| 2021-10-20 | 42.14 | $43.28 | 286200 |
| 2021-10-19 | 41.98 | $43.34 | 164200 |
| 2021-10-18 | 41.80 | $42.97 | 220033 |
| 2021-10-15 | 41.67 | $43.05 | 375806 |
| 2021-10-14 | 41.50 | $43.03 | 394956 |
| 2021-10-13 | 41.33 | $41.51 | 174420 |
| 2021-10-12 | 41.45 | $41.30 | 253203 |
| 2021-10-11 | 41.64 | $41.47 | 541610 |
| 2021-10-08 | 41.84 | $41.08 | 211000 |
| 2021-10-07 | 42.15 | $41.40 | 609700 |
| 2021-10-06 | 42.46 | $41.43 | 385900 |
| 2021-10-05 | 42.82 | $41.26 | 383812 |
| 2021-10-04 | 43.28 | $41.50 | 266813 |
| 2021-10-01 | 43.77 | $42.00 | 652009 |
| 2021-09-30 | 44.24 | $42.64 | 232722 |
| 2021-09-29 | 44.65 | $43.45 | 124300 |
| 2021-09-28 | 44.95 | $43.07 | 186500 |
| 2021-09-27 | 45.39 | $44.65 | 117500 |
| 2021-09-24 | 45.57 | $44.99 | 122846 |
| 2021-09-23 | 45.71 | $45.22 | 331800 |
| 2021-09-22 | 45.82 | $44.76 | 226100 |
| 2021-09-21 | 46.04 | $44.45 | 248200 |
| 2021-09-20 | 46.36 | $44.03 | 292600 |
| 2021-09-17 | 46.83 | $44.93 | 1.2M |
| 2021-09-16 | 47.17 | $45.92 | 204500 |
| 2021-09-15 | 47.36 | $46.45 | 206100 |
| 2021-09-14 | 47.47 | $46.02 | 220100 |
| 2021-09-13 | 47.67 | $46.28 | 321300 |
| 2021-09-10 | 47.85 | $46.17 | 395635 |
| 2021-09-09 | 48.08 | $46.52 | 160900 |
| 2021-09-08 | 48.26 | $46.48 | 297338 |
| 2021-09-07 | 48.47 | $48.07 | 242200 |
| 2021-09-03 | 48.36 | $48.48 | 133800 |
| 2021-09-02 | 48.15 | $48.81 | 246119 |
| 2021-09-01 | 47.82 | $47.74 | 125400 |
| 2021-08-31 | 47.66 | $47.87 | 640924 |
| 2021-08-30 | 47.43 | $47.96 | 376500 |
| 2021-08-27 | 47.14 | $47.27 | 234313 |
| 2021-08-26 | 46.94 | $45.72 | 125601 |
| 2021-08-25 | 47.02 | $46.16 | 201700 |
| 2021-08-24 | 47.01 | $45.85 | 150206 |
| 2021-08-23 | 47.06 | $46.73 | 224306 |
| 2021-08-20 | 46.93 | $45.69 | 321400 |
| 2021-08-19 | 46.97 | $44.81 | 172200 |
| 2021-08-18 | 47.20 | $45.53 | 131000 |
| 2021-08-17 | 47.31 | $45.97 | 111136 |
| 2021-08-16 | 47.32 | $46.93 | 165600 |
| 2021-08-13 | 47.12 | $46.26 | 131714 |
| 2021-08-12 | 47.01 | $44.62 | 178400 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
48.17
2026-08-07
Close Price
$46.41
Vol: 5.2M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
21.62
Average
42.19
Maximum
76.38
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 48.17 | $46.41 | 5.2M |
| 2026-08-06 | 48.24 | $50.33 | 1.7M |
| 2026-08-05 | 47.06 | $49.82 | 1.6M |
| 2026-08-04 | 45.76 | $48.62 | 2.1M |
| 2026-08-03 | 44.54 | $46.59 | 1.9M |
| 2026-07-31 | 43.68 | $43.86 | 1.1M |
| 2026-07-30 | 43.49 | $43.63 | 645514 |
| 2026-07-29 | 43.33 | $43.00 | 1.0M |
| 2026-07-28 | 43.33 | $44.63 | 764257 |
| 2026-07-27 | 42.82 | $44.65 | 1.2M |
| 2026-07-24 | 42.19 | $42.61 | 1.2M |
| 2026-07-23 | 42.07 | $40.59 | 1.0M |
| 2026-07-22 | 42.58 | $41.11 | 1.2M |
| 2026-07-21 | 43.03 | $42.97 | 1.3M |
| 2026-07-20 | 43.00 | $42.25 | 1.7M |
| 2026-07-17 | 43.20 | $43.55 | 1.1M |
| 2026-07-16 | 43.03 | $43.31 | 1.3M |
| 2026-07-15 | 42.90 | $44.78 | 1.4M |
| 2026-07-14 | 42.29 | $43.42 | 743900 |
| 2026-07-13 | 41.98 | $42.81 | 898472 |
| 2026-07-10 | 41.82 | $42.96 | 706641 |
| 2026-07-09 | 41.59 | $43.68 | 819627 |
| 2026-07-08 | 41.09 | $42.51 | 928800 |
| 2026-07-07 | 40.89 | $42.88 | 1.3M |
| 2026-07-06 | 40.56 | $43.95 | 2.5M |
| 2026-07-02 | 39.84 | $41.13 | 4.5M |
| 2026-07-01 | 39.90 | $40.66 | 978000 |
| 2026-06-30 | 40.16 | $41.36 | 1.6M |
| 2026-06-29 | 40.30 | $40.27 | 2.5M |
| 2026-06-26 | 40.85 | $39.54 | 4.8M |
| 2026-06-25 | 41.80 | $40.91 | 1.1M |
| 2026-06-24 | 42.57 | $41.18 | 1.3M |
| 2026-06-23 | 43.45 | $42.93 | 1.0M |
| 2026-06-22 | 44.00 | $45.46 | 920554 |
| 2026-06-18 | 43.90 | $45.20 | 3.2M |
| 2026-06-17 | 43.89 | $45.87 | 939100 |
| 2026-06-16 | 43.71 | $48.31 | 1.6M |
| 2026-06-15 | 42.75 | $47.05 | 2.0M |
| 2026-06-12 | 42.04 | $44.39 | 1.1M |
| 2026-06-11 | 42.05 | $42.52 | 1.2M |
| 2026-06-10 | 42.73 | $42.35 | 856000 |
| 2026-06-09 | 43.65 | $43.04 | 1.1M |
| 2026-06-08 | 44.62 | $43.26 | 1.1M |
| 2026-06-05 | 45.78 | $44.91 | 969200 |
| 2026-06-04 | 46.70 | $46.38 | 1.7M |
| 2026-06-03 | 47.41 | $43.63 | 2.7M |
| 2026-06-02 | 49.18 | $46.07 | 1.8M |
| 2026-06-01 | 50.58 | $48.35 | 1.8M |
| 2026-05-29 | 51.59 | $49.31 | 1.3M |
| 2026-05-28 | 52.53 | $50.09 | 2.3M |
| 2026-05-27 | 53.43 | $52.30 | 1.0M |
| 2026-05-26 | 53.83 | $52.64 | 1.5M |
| 2026-05-22 | 54.20 | $53.74 | 1.3M |
| 2026-05-21 | 54.30 | $54.74 | 2.1M |
| 2026-05-20 | 54.10 | $52.00 | 1.3M |
| 2026-05-19 | 54.72 | $52.52 | 626400 |
| 2026-05-18 | 55.29 | $53.64 | 555421 |
| 2026-05-15 | 55.61 | $53.54 | 500000 |
| 2026-05-14 | 56.02 | $55.10 | 431800 |
| 2026-05-13 | 55.99 | $54.60 | 676300 |
| 2026-05-12 | 56.10 | $56.20 | 672500 |
| 2026-05-11 | 55.69 | $55.74 | 806136 |
| 2026-05-08 | 55.31 | $55.74 | 786144 |
| 2026-05-07 | 54.82 | $54.18 | 805600 |
| 2026-05-06 | 54.70 | $53.63 | 714041 |
| 2026-05-05 | 54.69 | $55.03 | 570600 |
| 2026-05-04 | 54.22 | $54.00 | 704700 |
| 2026-05-01 | 53.95 | $52.75 | 782900 |
| 2026-04-30 | 53.99 | $52.90 | 571600 |
| 2026-04-29 | 53.96 | $51.09 | 676948 |
| 2026-04-28 | 54.47 | $51.73 | 1.0M |
| 2026-04-27 | 54.86 | $49.92 | 1.8M |
| 2026-04-24 | 55.87 | $51.82 | 1.4M |
| 2026-04-23 | 56.46 | $54.92 | 722538 |
| 2026-04-22 | 56.14 | $56.31 | 683000 |
| 2026-04-21 | 55.26 | $55.35 | 733647 |
| 2026-04-20 | 54.45 | $55.16 | 722314 |
| 2026-04-17 | 53.47 | $54.97 | 1.1M |
| 2026-04-16 | 52.31 | $54.35 | 817700 |
| 2026-04-15 | 51.04 | $54.58 | 1.2M |
| 2026-04-14 | 49.41 | $52.63 | 1.0M |
| 2026-04-13 | 48.02 | $49.45 | 965627 |
| 2026-04-10 | 47.32 | $45.91 | 825500 |
| 2026-04-09 | 47.59 | $46.42 | 1.8M |
| 2026-04-08 | 47.75 | $48.54 | 806633 |
| 2026-04-07 | 47.28 | $47.18 | 838767 |
| 2026-04-06 | 47.13 | $46.90 | 544800 |
| 2026-04-02 | 47.04 | $47.05 | 820000 |
| 2026-04-01 | 46.88 | $46.99 | 968600 |
| 2026-03-31 | 46.72 | $47.72 | 1.3M |
| 2026-03-30 | 46.29 | $46.51 | 1.1M |
| 2026-03-27 | 46.17 | $45.49 | 1.9M |
| 2026-03-26 | 46.36 | $46.85 | 876213 |
| 2026-03-25 | 46.16 | $47.79 | 663800 |
| 2026-03-24 | 45.65 | $47.34 | 792700 |
| 2026-03-23 | 45.19 | $47.64 | 819102 |
| 2026-03-20 | 44.57 | $46.73 | 1.6M |
| 2026-03-19 | 44.13 | $47.14 | 835711 |
| 2026-03-18 | 43.51 | $46.75 | 1.1M |
| 2026-03-17 | 42.92 | $46.59 | 865400 |
| 2026-03-16 | 42.31 | $44.90 | 757330 |
| 2026-03-13 | 42.16 | $45.09 | 910400 |
| 2026-03-12 | 41.99 | $43.33 | 1.4M |
| 2026-03-11 | 42.42 | $45.46 | 2.0M |
| 2026-03-10 | 42.35 | $46.37 | 1.3M |
| 2026-03-09 | 42.05 | $45.25 | 1.5M |
| 2026-03-06 | 42.14 | $45.66 | 915709 |
| 2026-03-05 | 42.21 | $47.62 | 1.2M |
| 2026-03-04 | 41.78 | $46.96 | 1.8M |
| 2026-03-03 | 41.57 | $44.75 | 1.8M |
| 2026-03-02 | 42.14 | $44.35 | 2.5M |
| 2026-02-27 | 43.08 | $43.14 | 3.1M |
| 2026-02-26 | 44.73 | $46.98 | 2.1M |
| 2026-02-25 | 45.65 | $46.55 | 1.7M |
| 2026-02-24 | 47.02 | $45.75 | 3.3M |
| 2026-02-23 | 49.06 | $43.94 | 4.7M |
| 2026-02-20 | 52.22 | $50.07 | 2.5M |
| 2026-02-19 | 54.23 | $53.80 | 2.1M |
| 2026-02-18 | 55.59 | $56.86 | 769524 |
| 2026-02-17 | 56.35 | $55.54 | 1.1M |
| 2026-02-13 | 57.78 | $56.76 | 968214 |
| 2026-02-12 | 59.20 | $56.57 | 3.4M |
| 2026-02-11 | 61.06 | $59.30 | 1.0M |
| 2026-02-10 | 62.52 | $62.13 | 1.1M |
| 2026-02-09 | 63.45 | $62.55 | 1.3M |
| 2026-02-06 | 64.50 | $62.43 | 2.0M |
| 2026-02-05 | 65.85 | $59.17 | 1.5M |
| 2026-02-04 | 68.57 | $63.97 | 1.7M |
| 2026-02-03 | 70.38 | $63.03 | 2.1M |
| 2026-02-02 | 72.87 | $69.81 | 614500 |
| 2026-01-30 | 73.76 | $70.69 | 616600 |
| 2026-01-29 | 74.54 | $71.34 | 535804 |
| 2026-01-28 | 75.26 | $73.19 | 474113 |
| 2026-01-27 | 75.51 | $73.26 | 463253 |
| 2026-01-26 | 75.76 | $73.15 | 558932 |
| 2026-01-23 | 76.05 | $73.07 | 576082 |
| 2026-01-22 | 76.38 | $75.39 | 418600 |
| 2026-01-21 | 75.99 | $75.06 | 720700 |
| 2026-01-20 | 75.57 | $74.01 | 511501 |
| 2026-01-16 | 75.33 | $76.27 | 746710 |
| 2026-01-15 | 74.27 | $75.80 | 744314 |
| 2026-01-14 | 73.08 | $73.50 | 707600 |
| 2026-01-13 | 72.30 | $72.49 | 949126 |
| 2026-01-12 | 71.63 | $73.27 | 805200 |
| 2026-01-09 | 70.52 | $72.12 | 1.1M |
| 2026-01-08 | 69.49 | $71.06 | 843506 |
| 2026-01-07 | 68.54 | $68.99 | 450500 |
| 2026-01-06 | 68.01 | $70.60 | 902725 |
| 2026-01-05 | 66.83 | $68.81 | 788900 |
| 2026-01-02 | 65.94 | $66.61 | 589342 |
| 2025-12-31 | 65.54 | $64.17 | 358400 |
| 2025-12-30 | 65.80 | $64.59 | 345200 |
| 2025-12-29 | 65.98 | $65.37 | 498600 |
| 2025-12-26 | 65.92 | $66.24 | 369300 |
| 2025-12-24 | 65.57 | $65.95 | 311202 |
| 2025-12-23 | 65.21 | $66.48 | 552217 |
| 2025-12-22 | 64.58 | $66.10 | 465400 |
| 2025-12-19 | 63.93 | $63.58 | 1.7M |
| 2025-12-18 | 63.93 | $63.04 | 718300 |
| 2025-12-17 | 64.09 | $62.56 | 705131 |
| 2025-12-16 | 64.42 | $63.52 | 659400 |
| 2025-12-15 | 64.51 | $63.44 | 706000 |
| 2025-12-12 | 64.63 | $64.40 | 630027 |
| 2025-12-11 | 64.45 | $65.67 | 632326 |
| 2025-12-10 | 63.82 | $66.00 | 1.1M |
| 2025-12-09 | 62.94 | $64.60 | 1.1M |
| 2025-12-08 | 62.30 | $62.35 | 606823 |
| 2025-12-05 | 62.23 | $62.85 | 592800 |
| 2025-12-04 | 61.98 | $62.41 | 656017 |
| 2025-12-03 | 61.82 | $62.53 | 1.2M |
| 2025-12-02 | 61.59 | $61.31 | 507142 |
| 2025-12-01 | 61.70 | $61.74 | 687800 |
| 2025-11-28 | 61.70 | $63.16 | 295400 |
| 2025-11-26 | 61.24 | $62.62 | 820110 |
| 2025-11-25 | 60.87 | $62.58 | 590800 |
| 2025-11-24 | 60.44 | $61.47 | 434001 |
| 2025-11-21 | 60.28 | $60.53 | 700700 |
| 2025-11-20 | 60.39 | $59.37 | 480600 |
| 2025-11-19 | 60.91 | $61.07 | 381500 |
| 2025-11-18 | 61.01 | $60.14 | 484300 |
| 2025-11-17 | 61.45 | $60.68 | 601600 |
| 2025-11-14 | 61.81 | $63.09 | 835945 |
| 2025-11-13 | 61.51 | $62.23 | 1.1M |
| 2025-11-12 | 61.41 | $62.80 | 911700 |
| 2025-11-11 | 61.13 | $61.03 | 522439 |
| 2025-11-10 | 61.36 | $62.13 | 649937 |
| 2025-11-07 | 61.31 | $61.14 | 1.4M |
| 2025-11-06 | 61.57 | $62.24 | 794508 |
| 2025-11-05 | 61.55 | $62.67 | 453806 |
| 2025-11-04 | 61.41 | $61.83 | 815300 |
| 2025-11-03 | 61.51 | $60.51 | 542426 |
| 2025-10-31 | 62.07 | $60.88 | 536709 |
| 2025-10-30 | 62.65 | $62.00 | 511201 |
| 2025-10-29 | 63.01 | $62.51 | 415715 |
| 2025-10-28 | 63.30 | $64.55 | 390608 |
| 2025-10-27 | 63.00 | $64.55 | 419007 |
| 2025-10-24 | 62.65 | $63.27 | 302043 |
| 2025-10-23 | 62.64 | $62.65 | 359726 |
| 2025-10-22 | 62.84 | $63.07 | 475000 |
| 2025-10-21 | 62.95 | $63.49 | 677800 |
| 2025-10-20 | 62.96 | $60.93 | 910838 |
| 2025-10-17 | 63.79 | $61.58 | 506900 |
| 2025-10-16 | 64.60 | $61.80 | 661224 |
| 2025-10-15 | 65.52 | $65.32 | 542900 |
| 2025-10-14 | 65.51 | $66.89 | 548310 |
| 2025-10-13 | 65.00 | $65.42 | 529710 |
| 2025-10-10 | 64.84 | $62.91 | 703300 |
| 2025-10-09 | 65.43 | $64.16 | 536549 |
| 2025-10-08 | 65.74 | $62.97 | 623100 |
| 2025-10-07 | 66.48 | $64.64 | 581532 |
| 2025-10-06 | 66.83 | $67.83 | 427000 |
| 2025-10-03 | 66.23 | $66.96 | 631900 |
| 2025-10-02 | 65.75 | $64.67 | 380942 |
| 2025-10-01 | 65.88 | $64.05 | 836224 |
| 2025-09-30 | 66.20 | $65.31 | 839049 |
| 2025-09-29 | 66.18 | $66.60 | 657800 |
| 2025-09-26 | 65.71 | $65.46 | 537600 |
| 2025-09-25 | 65.48 | $64.59 | 350816 |
| 2025-09-24 | 65.45 | $65.23 | 1.1M |
| 2025-09-23 | 65.19 | $67.35 | 870800 |
| 2025-09-22 | 64.17 | $66.90 | 1.1M |
| 2025-09-19 | 63.06 | $64.82 | 2.9M |
| 2025-09-18 | 62.35 | $65.39 | 1.2M |
| 2025-09-17 | 61.29 | $60.13 | 1.1M |
| 2025-09-16 | 61.67 | $61.10 | 410900 |
| 2025-09-15 | 61.82 | $60.80 | 366000 |
| 2025-09-12 | 62.08 | $61.94 | 494923 |
| 2025-09-11 | 62.04 | $63.47 | 459226 |
| 2025-09-10 | 61.49 | $61.26 | 411400 |
| 2025-09-09 | 61.52 | $60.95 | 316732 |
| 2025-09-08 | 61.64 | $61.81 | 451200 |
| 2025-09-05 | 61.51 | $60.90 | 436007 |
| 2025-09-04 | 61.64 | $61.65 | 419400 |
| 2025-09-03 | 61.55 | $60.04 | 400406 |
| 2025-09-02 | 61.94 | $61.08 | 360841 |
| 2025-08-29 | 62.07 | $62.06 | 449911 |
| 2025-08-28 | 61.91 | $62.87 | 787600 |
| 2025-08-27 | 61.44 | $62.64 | 409614 |
| 2025-08-26 | 60.93 | $62.66 | 667000 |
| 2025-08-25 | 60.30 | $61.46 | 433400 |
| 2025-08-22 | 59.91 | $61.71 | 488500 |
| 2025-08-21 | 59.35 | $58.71 | 389800 |
| 2025-08-20 | 59.62 | $58.57 | 971500 |
| 2025-08-19 | 59.99 | $58.35 | 911114 |
| 2025-08-18 | 60.51 | $59.58 | 601136 |
| 2025-08-15 | 60.75 | $61.46 | 771000 |
| 2025-08-14 | 60.44 | $62.23 | 883700 |
| 2025-08-13 | 59.81 | $62.38 | 961440 |
| 2025-08-12 | 59.00 | $61.29 | 536949 |
| 2025-08-11 | 58.35 | $58.53 | 854029 |
| 2025-08-08 | 58.44 | $58.47 | 930100 |
| 2025-08-07 | 58.57 | $57.45 | 719600 |
| 2025-08-06 | 59.07 | $58.36 | 515500 |
| 2025-08-05 | 59.38 | $58.43 | 523700 |
| 2025-08-04 | 59.74 | $58.08 | 458703 |
| 2025-08-01 | 60.29 | $56.80 | 642516 |
| 2025-07-31 | 61.35 | $59.36 | 468200 |
| 2025-07-30 | 61.82 | $60.69 | 750300 |
| 2025-07-29 | 61.95 | $60.66 | 338200 |
| 2025-07-28 | 62.10 | $60.52 | 753000 |
| 2025-07-25 | 62.30 | $61.88 | 302200 |
| 2025-07-24 | 62.09 | $61.11 | 299100 |
| 2025-07-23 | 62.05 | $61.35 | 506622 |
| 2025-07-22 | 61.90 | $60.95 | 490000 |
| 2025-07-21 | 61.81 | $61.26 | 399900 |
| 2025-07-18 | 61.57 | $62.81 | 601429 |
| 2025-07-17 | 60.76 | $63.24 | 1.4M |
| 2025-07-16 | 59.62 | $59.64 | 589113 |
| 2025-07-15 | 59.33 | $58.85 | 560400 |
| 2025-07-14 | 59.22 | $59.97 | 338900 |
| 2025-07-11 | 58.71 | $59.77 | 400700 |
| 2025-07-10 | 58.14 | $60.20 | 524800 |
| 2025-07-09 | 57.29 | $59.54 | 570845 |
| 2025-07-08 | 56.45 | $58.18 | 557324 |
| 2025-07-07 | 55.86 | $57.08 | 801100 |
| 2025-07-03 | 55.48 | $57.01 | 299900 |
| 2025-07-02 | 55.05 | $56.61 | 448900 |
| 2025-07-01 | 54.66 | $55.47 | 390100 |
| 2025-06-30 | 54.55 | $55.50 | 683164 |
| 2025-06-27 | 54.41 | $56.16 | 919545 |
| 2025-06-26 | 54.05 | $56.04 | 518900 |
| 2025-06-25 | 53.67 | $54.88 | 413301 |
| 2025-06-24 | 53.58 | $55.34 | 380300 |
| 2025-06-23 | 53.35 | $53.20 | 374872 |
| 2025-06-20 | 53.77 | $53.04 | 629400 |
| 2025-06-18 | 54.35 | $53.58 | 477629 |
| 2025-06-17 | 54.90 | $52.67 | 702120 |
| 2025-06-16 | 55.87 | $53.73 | 667348 |
| 2025-06-13 | 56.72 | $53.86 | 608000 |
| 2025-06-12 | 57.72 | $56.38 | 541228 |
| 2025-06-11 | 58.13 | $57.21 | 593000 |
| 2025-06-10 | 58.37 | $57.44 | 584300 |
| 2025-06-09 | 58.57 | $58.04 | 566628 |
| 2025-06-06 | 58.60 | $58.06 | 752500 |
| 2025-06-05 | 58.63 | $56.79 | 474700 |
| 2025-06-04 | 59.04 | $56.56 | 715303 |
| 2025-06-03 | 59.60 | $57.12 | 820617 |
| 2025-06-02 | 60.07 | $58.05 | 566608 |
| 2025-05-30 | 60.32 | $57.85 | 776858 |
| 2025-05-29 | 60.65 | $59.12 | 823005 |
| 2025-05-28 | 60.62 | $60.26 | 2.0M |
| 2025-05-27 | 60.17 | $59.30 | 1.1M |
| 2025-05-23 | 59.89 | $58.72 | 1.7M |
| 2025-05-22 | 59.69 | $56.71 | 735900 |
| 2025-05-21 | 60.03 | $56.24 | 545617 |
| 2025-05-20 | 60.55 | $58.43 | 426215 |
| 2025-05-19 | 60.44 | $59.42 | 314600 |
| 2025-05-16 | 59.93 | $59.55 | 483544 |
| 2025-05-15 | 59.21 | $58.75 | 418600 |
| 2025-05-14 | 58.54 | $59.56 | 527220 |
| 2025-05-13 | 57.41 | $59.25 | 359530 |
| 2025-05-12 | 56.09 | $58.44 | 718704 |
| 2025-05-09 | 54.69 | $54.78 | 382400 |
| 2025-05-08 | 54.11 | $55.34 | 332700 |
| 2025-05-07 | 53.20 | $53.57 | 286611 |
| 2025-05-06 | 52.63 | $52.99 | 320643 |
| 2025-05-05 | 52.09 | $53.60 | 476301 |
| 2025-05-02 | 51.22 | $54.60 | 814600 |
| 2025-05-01 | 49.83 | $51.54 | 558923 |
| 2025-04-30 | 49.10 | $50.01 | 562324 |
| 2025-04-29 | 48.70 | $50.22 | 408200 |
| 2025-04-28 | 48.15 | $50.23 | 544100 |
| 2025-04-25 | 47.48 | $50.53 | 575254 |
| 2025-04-24 | 46.59 | $50.28 | 677400 |
| 2025-04-23 | 45.61 | $48.27 | 550800 |
| 2025-04-22 | 45.07 | $46.35 | 530247 |
| 2025-04-21 | 45.06 | $45.02 | 592500 |
| 2025-04-17 | 45.51 | $47.06 | 366056 |
| 2025-04-16 | 45.45 | $46.77 | 577495 |
| 2025-04-15 | 45.51 | $47.81 | 335500 |
| 2025-04-14 | 45.29 | $47.18 | 610812 |
| 2025-04-11 | 45.28 | $46.34 | 478627 |
| 2025-04-10 | 45.58 | $45.67 | 811900 |
| 2025-04-09 | 46.21 | $48.74 | 1.8M |
| 2025-04-08 | 46.05 | $42.46 | 1.1M |
| 2025-04-07 | 47.90 | $43.58 | 2.6M |
| 2025-04-04 | 49.85 | $43.90 | 1.1M |
| 2025-04-03 | 52.15 | $47.72 | 813422 |
| 2025-04-02 | 53.77 | $55.61 | 411946 |
| 2025-04-01 | 53.25 | $53.89 | 416200 |
| 2025-03-31 | 53.19 | $52.23 | 680100 |
| 2025-03-28 | 53.65 | $51.80 | 450503 |
| 2025-03-27 | 54.36 | $53.96 | 311933 |
| 2025-03-26 | 54.56 | $55.33 | 301300 |
| 2025-03-25 | 54.37 | $57.16 | 520110 |
| 2025-03-24 | 53.58 | $56.54 | 520942 |
| 2025-03-21 | 52.84 | $53.87 | 2.1M |
| 2025-03-20 | 52.80 | $55.20 | 649049 |
| 2025-03-19 | 52.37 | $55.85 | 744000 |
| 2025-03-18 | 51.66 | $54.54 | 396300 |
| 2025-03-17 | 51.26 | $54.64 | 462310 |
| 2025-03-14 | 50.78 | $53.67 | 528100 |
| 2025-03-13 | 50.56 | $51.21 | 474109 |
| 2025-03-12 | 51.12 | $52.23 | 1.2M |
| 2025-03-11 | 51.54 | $50.90 | 1.6M |
| 2025-03-10 | 52.53 | $47.81 | 813129 |
| 2025-03-07 | 54.76 | $52.26 | 842327 |
| 2025-03-06 | 56.10 | $53.79 | 949500 |
| 2025-03-05 | 57.29 | $57.15 | 405000 |
| 2025-03-04 | 57.71 | $56.01 | 599189 |
| 2025-03-03 | 58.60 | $58.76 | 483945 |
| 2025-02-28 | 58.83 | $60.16 | 710115 |
| 2025-02-27 | 58.69 | $58.24 | 417114 |
| 2025-02-26 | 59.15 | $59.09 | 380500 |
| 2025-02-25 | 59.46 | $57.83 | 696848 |
| 2025-02-24 | 60.26 | $58.06 | 423900 |
| 2025-02-21 | 61.17 | $58.59 | 391918 |
| 2025-02-20 | 62.11 | $60.73 | 500086 |
| 2025-02-19 | 62.59 | $63.07 | 487400 |
| 2025-02-18 | 62.43 | $63.42 | 342110 |
| 2025-02-14 | 62.12 | $62.47 | 398500 |
| 2025-02-13 | 62.05 | $60.94 | 485426 |
| 2025-02-12 | 62.45 | $59.83 | 591500 |
| 2025-02-11 | 63.28 | $59.94 | 565300 |
| 2025-02-10 | 64.25 | $61.81 | 588752 |
| 2025-02-07 | 64.83 | $64.48 | 778600 |
| 2025-02-06 | 64.68 | $63.96 | 610741 |
| 2025-02-05 | 64.63 | $64.82 | 696500 |
| 2025-02-04 | 64.28 | $62.84 | 320936 |
| 2025-02-03 | 64.46 | $63.05 | 298540 |
| 2025-01-31 | 64.60 | $64.08 | 412851 |
| 2025-01-30 | 64.42 | $64.72 | 395943 |
| 2025-01-29 | 63.97 | $63.97 | 205440 |
| 2025-01-28 | 63.63 | $64.29 | 391404 |
| 2025-01-27 | 63.11 | $62.42 | 518100 |
| 2025-01-24 | 63.04 | $64.41 | 727134 |
| 2025-01-23 | 62.31 | $64.21 | 691401 |
| 2025-01-22 | 61.48 | $63.70 | 376000 |
| 2025-01-21 | 60.61 | $63.55 | 416637 |
| 2025-01-17 | 59.61 | $61.57 | 248700 |
| 2025-01-16 | 59.01 | $61.08 | 243100 |
| 2025-01-15 | 58.44 | $60.24 | 349800 |
| 2025-01-14 | 58.04 | $58.60 | 323300 |
| 2025-01-13 | 58.08 | $57.29 | 492727 |
| 2025-01-10 | 58.56 | $57.90 | 392101 |
| 2025-01-08 | 58.96 | $60.69 | 473292 |
| 2025-01-07 | 58.59 | $58.98 | 831200 |
| 2025-01-06 | 58.70 | $60.66 | 684261 |
| 2025-01-03 | 58.32 | $60.34 | 433524 |
| 2025-01-02 | 57.98 | $58.69 | 458832 |
| 2024-12-31 | 58.11 | $57.88 | 369447 |
| 2024-12-30 | 58.55 | $58.57 | 280750 |
| 2024-12-27 | 58.90 | $59.88 | 276437 |
| 2024-12-26 | 58.93 | $60.93 | 220228 |
| 2024-12-24 | 58.66 | $60.26 | 168600 |
| 2024-12-23 | 58.57 | $59.52 | 469258 |
| 2024-12-20 | 58.72 | $58.12 | 1.8M |
| 2024-12-19 | 59.38 | $58.33 | 671638 |
| 2024-12-18 | 60.14 | $57.28 | 850600 |
| 2024-12-17 | 61.43 | $62.30 | 625315 |
| 2024-12-16 | 61.43 | $63.64 | 758940 |
| 2024-12-13 | 61.02 | $61.95 | 641100 |
| 2024-12-12 | 61.07 | $62.01 | 608900 |
| 2024-12-11 | 61.14 | $61.96 | 848300 |
| 2024-12-10 | 61.26 | $60.10 | 993200 |
| 2024-12-09 | 62.01 | $59.82 | 1.6M |
| 2024-12-06 | 63.04 | $60.21 | 1.1M |
| 2024-12-05 | 64.17 | $62.24 | 727030 |
| 2024-12-04 | 64.91 | $62.96 | 695300 |
| 2024-12-03 | 65.58 | $62.85 | 622800 |
| 2024-12-02 | 66.42 | $64.80 | 534835 |
| 2024-11-29 | 66.82 | $65.89 | 427849 |
| 2024-11-27 | 66.94 | $66.04 | 597542 |
| 2024-11-26 | 67.01 | $66.73 | 320717 |
| 2024-11-25 | 66.87 | $66.69 | 574800 |
| 2024-11-22 | 66.67 | $67.05 | 284547 |
| 2024-11-21 | 66.30 | $66.01 | 390034 |
| 2024-11-20 | 66.16 | $65.25 | 361600 |
| 2024-11-19 | 66.20 | $65.30 | 437500 |
| 2024-11-18 | 66.20 | $64.76 | 377200 |
| 2024-11-15 | 66.35 | $65.00 | 691000 |
| 2024-11-14 | 66.42 | $65.36 | 595500 |
| 2024-11-13 | 66.36 | $64.12 | 742605 |
| 2024-11-12 | 66.65 | $68.03 | 1.4M |
| 2024-11-11 | 65.73 | $69.32 | 775828 |
| 2024-11-08 | 64.16 | $68.03 | 895700 |
| 2024-11-07 | 62.63 | $64.85 | 723556 |
| 2024-11-06 | 61.76 | $66.10 | 1.2M |
| 2024-11-05 | 60.28 | $59.78 | 447146 |
| 2024-11-04 | 60.48 | $59.23 | 444922 |
| 2024-11-01 | 60.90 | $59.00 | 480704 |
| 2024-10-31 | 61.46 | $60.13 | 386916 |
| 2024-10-30 | 61.78 | $61.31 | 366200 |
| 2024-10-29 | 61.78 | $61.95 | 240800 |
| 2024-10-28 | 61.56 | $61.58 | 279300 |
| 2024-10-25 | 61.39 | $60.84 | 277318 |
| 2024-10-24 | 61.39 | $61.92 | 404000 |
| 2024-10-23 | 61.04 | $60.28 | 415800 |
| 2024-10-22 | 61.11 | $60.62 | 462539 |
| 2024-10-21 | 61.07 | $59.78 | 308000 |
| 2024-10-18 | 61.26 | $60.88 | 668573 |
| 2024-10-17 | 61.12 | $60.98 | 516340 |
| 2024-10-16 | 60.90 | $60.97 | 799732 |
| 2024-10-15 | 60.61 | $59.16 | 477304 |
| 2024-10-14 | 60.79 | $59.96 | 389306 |
| 2024-10-11 | 60.74 | $59.97 | 469033 |
| 2024-10-10 | 60.64 | $59.60 | 354015 |
| 2024-10-09 | 60.61 | $60.39 | 322802 |
| 2024-10-08 | 60.29 | $59.91 | 262622 |
| 2024-10-07 | 60.01 | $60.24 | 520779 |
| 2024-10-04 | 59.54 | $60.68 | 528220 |
| 2024-10-03 | 58.80 | $59.72 | 1.1M |
| 2024-10-02 | 58.17 | $58.97 | 588100 |
| 2024-10-01 | 57.61 | $58.08 | 820900 |
| 2024-09-30 | 57.19 | $56.83 | 563300 |
| 2024-09-27 | 57.05 | $57.28 | 1.1M |
| 2024-09-26 | 56.72 | $56.51 | 361000 |
| 2024-09-25 | 56.53 | $56.69 | 422057 |
| 2024-09-24 | 56.22 | $57.92 | 403647 |
| 2024-09-23 | 55.44 | $56.51 | 451300 |
| 2024-09-20 | 54.91 | $56.21 | 3.1M |
| 2024-09-19 | 54.35 | $56.07 | 536600 |
| 2024-09-18 | 53.70 | $55.63 | 729166 |
| 2024-09-17 | 53.04 | $54.64 | 572257 |
| 2024-09-16 | 52.54 | $53.14 | 798641 |
| 2024-09-13 | 52.40 | $51.82 | 829245 |
| 2024-09-12 | 52.65 | $51.87 | 641600 |
| 2024-09-11 | 52.93 | $51.42 | 819100 |
| 2024-09-10 | 53.42 | $50.93 | 3.2M |
| 2024-09-09 | 54.15 | $53.05 | 441913 |
| 2024-09-06 | 54.35 | $52.48 | 528100 |
| 2024-09-05 | 54.76 | $53.72 | 306200 |
| 2024-09-04 | 54.85 | $54.05 | 520100 |
| 2024-09-03 | 54.83 | $53.79 | 486700 |
| 2024-08-30 | 54.85 | $54.70 | 403600 |
| 2024-08-29 | 54.57 | $54.01 | 284200 |
| 2024-08-28 | 54.41 | $53.42 | 357300 |
| 2024-08-27 | 54.38 | $54.17 | 356900 |
| 2024-08-26 | 54.07 | $54.58 | 527821 |
| 2024-08-23 | 53.54 | $53.68 | 510400 |
| 2024-08-22 | 53.14 | $52.56 | 399535 |
| 2024-08-21 | 52.98 | $53.11 | 403700 |
| 2024-08-20 | 52.59 | $52.98 | 352000 |
| 2024-08-19 | 52.12 | $53.72 | 356080 |
| 2024-08-16 | 51.29 | $53.33 | 789800 |
| 2024-08-15 | 50.39 | $53.26 | 923804 |
| 2024-08-14 | 49.29 | $51.78 | 1.1M |
| 2024-08-13 | 48.40 | $50.62 | 831007 |
| 2024-08-12 | 47.69 | $48.78 | 497233 |
| 2024-08-09 | 47.41 | $49.96 | 1.2M |
| 2024-08-08 | 46.68 | $46.39 | 437234 |
| 2024-08-07 | 46.94 | $45.02 | 522600 |
| 2024-08-06 | 47.69 | $45.58 | 405300 |
| 2024-08-05 | 48.42 | $45.11 | 570300 |
| 2024-08-02 | 49.45 | $47.18 | 856839 |
| 2024-08-01 | 50.04 | $49.00 | 509600 |
| 2024-07-31 | 50.16 | $50.26 | 653271 |
| 2024-07-30 | 49.89 | $49.94 | 688316 |
| 2024-07-29 | 49.63 | $50.06 | 385872 |
| 2024-07-26 | 49.27 | $49.49 | 386942 |
| 2024-07-25 | 48.98 | $48.39 | 722169 |
| 2024-07-24 | 48.95 | $47.75 | 476942 |
| 2024-07-23 | 49.11 | $49.21 | 497400 |
| 2024-07-22 | 48.81 | $49.22 | 506700 |
| 2024-07-19 | 48.42 | $48.54 | 661900 |
| 2024-07-18 | 48.13 | $48.74 | 822715 |
| 2024-07-17 | 47.70 | $49.04 | 1.4M |
| 2024-07-16 | 47.06 | $48.23 | 819060 |
| 2024-07-15 | 46.52 | $46.99 | 584914 |
| 2024-07-12 | 46.24 | $46.51 | 564230 |
| 2024-07-11 | 46.04 | $46.57 | 1.0M |
| 2024-07-10 | 45.76 | $45.78 | 368037 |
| 2024-07-09 | 45.66 | $44.69 | 442800 |
| 2024-07-08 | 45.87 | $44.49 | 448928 |
| 2024-07-05 | 46.17 | $45.44 | 602500 |
| 2024-07-03 | 46.22 | $46.28 | 347503 |
| 2024-07-02 | 45.99 | $46.06 | 365200 |
| 2024-07-01 | 45.77 | $45.73 | 634906 |
| 2024-06-28 | 45.57 | $45.89 | 673581 |
| 2024-06-27 | 45.27 | $45.67 | 529400 |
| 2024-06-26 | 44.95 | $45.42 | 834044 |
| 2024-06-25 | 44.62 | $45.27 | 711134 |
| 2024-06-24 | 44.25 | $44.34 | 3.4M |
| 2024-06-21 | 44.08 | $43.55 | 10.5M |
| 2024-06-20 | 44.10 | $43.13 | 991517 |
| 2024-06-18 | 44.25 | $43.09 | 714000 |
| 2024-06-17 | 44.42 | $43.07 | 853500 |
| 2024-06-14 | 44.61 | $42.60 | 494702 |
| 2024-06-13 | 44.96 | $43.43 | 569369 |
| 2024-06-12 | 45.10 | $45.19 | 855300 |
| 2024-06-11 | 44.68 | $44.67 | 1.0M |
| 2024-06-10 | 44.31 | $44.18 | 2.1M |
| 2024-06-07 | 43.98 | $41.45 | 303711 |
| 2024-06-06 | 44.40 | $42.37 | 294718 |
| 2024-06-05 | 44.60 | $43.45 | 411131 |
| 2024-06-04 | 44.45 | $45.00 | 785035 |
| 2024-06-03 | 43.75 | $44.82 | 530200 |
| 2024-05-31 | 42.91 | $42.94 | 540855 |
| 2024-05-30 | 42.45 | $44.34 | 368317 |
| 2024-05-29 | 41.41 | $43.19 | 669727 |
| 2024-05-28 | 40.49 | $44.45 | 892200 |
| 2024-05-24 | 38.94 | $41.71 | 1.2M |
| 2024-05-23 | 37.91 | $37.88 | 374979 |
| 2024-05-22 | 37.85 | $37.56 | 390479 |
| 2024-05-21 | 37.88 | $37.19 | 177947 |
| 2024-05-20 | 38.03 | $37.37 | 271558 |
| 2024-05-17 | 38.14 | $37.32 | 591924 |
| 2024-05-16 | 38.28 | $37.44 | 398019 |
| 2024-05-15 | 38.40 | $38.72 | 327544 |
| 2024-05-14 | 38.12 | $37.72 | 801326 |
| 2024-05-13 | 38.10 | $37.99 | 430435 |
| 2024-05-10 | 37.97 | $37.97 | 166700 |
| 2024-05-09 | 37.80 | $38.26 | 217000 |
| 2024-05-08 | 37.49 | $37.56 | 151909 |
| 2024-05-07 | 37.33 | $38.36 | 294545 |
| 2024-05-06 | 36.86 | $37.78 | 219009 |
| 2024-05-03 | 36.47 | $36.93 | 283100 |
| 2024-05-02 | 36.26 | $36.53 | 236701 |
| 2024-05-01 | 36.12 | $35.49 | 228100 |
| 2024-04-30 | 36.28 | $36.07 | 355243 |
| 2024-04-29 | 36.28 | $36.65 | 240433 |
| 2024-04-26 | 36.10 | $36.45 | 491138 |
| 2024-04-25 | 35.93 | $35.67 | 453000 |
| 2024-04-24 | 35.96 | $35.80 | 465000 |
| 2024-04-23 | 35.96 | $35.79 | 445900 |
| 2024-04-22 | 35.96 | $36.23 | 320200 |
| 2024-04-19 | 35.81 | $35.34 | 636004 |
| 2024-04-18 | 35.90 | $35.82 | 474600 |
| 2024-04-17 | 35.85 | $35.37 | 214300 |
| 2024-04-16 | 35.93 | $35.32 | 310600 |
| 2024-04-15 | 36.04 | $35.49 | 422245 |
| 2024-04-12 | 36.10 | $36.06 | 291629 |
| 2024-04-11 | 36.00 | $37.00 | 724500 |
| 2024-04-10 | 35.56 | $34.98 | 203500 |
| 2024-04-09 | 35.66 | $35.95 | 375525 |
| 2024-04-08 | 35.47 | $36.37 | 407100 |
| 2024-04-05 | 35.09 | $35.83 | 341100 |
| 2024-04-04 | 34.80 | $34.59 | 386923 |
| 2024-04-03 | 34.83 | $35.06 | 402109 |
| 2024-04-02 | 34.72 | $34.55 | 326100 |
| 2024-04-01 | 34.75 | $34.83 | 404113 |
| 2024-03-28 | 34.69 | $35.74 | 649608 |
| 2024-03-27 | 34.32 | $35.10 | 345608 |
| 2024-03-26 | 34.08 | $34.06 | 124701 |
| 2024-03-25 | 34.11 | $34.46 | 148500 |
| 2024-03-22 | 34.02 | $34.37 | 185103 |
| 2024-03-21 | 33.95 | $35.81 | 361321 |
| 2024-03-20 | 33.41 | $34.98 | 245100 |
| 2024-03-19 | 33.01 | $33.29 | 182200 |
| 2024-03-18 | 33.08 | $33.51 | 441819 |
| 2024-03-15 | 33.09 | $33.37 | 496707 |
| 2024-03-14 | 33.17 | $32.83 | 182900 |
| 2024-03-13 | 33.43 | $33.72 | 241540 |
| 2024-03-12 | 33.49 | $33.62 | 179735 |
| 2024-03-11 | 33.59 | $33.95 | 289500 |
| 2024-03-08 | 33.62 | $33.81 | 331619 |
| 2024-03-07 | 33.70 | $32.80 | 206841 |
| 2024-03-06 | 34.13 | $33.17 | 373407 |
| 2024-03-05 | 34.54 | $33.29 | 402914 |
| 2024-03-04 | 35.01 | $33.74 | 286809 |
| 2024-03-01 | 35.42 | $34.75 | 599322 |
| 2024-02-29 | 35.61 | $34.73 | 425047 |
| 2024-02-28 | 35.83 | $35.36 | 1.9M |
| 2024-02-27 | 35.89 | $35.95 | 381900 |
| 2024-02-26 | 35.77 | $35.73 | 249100 |
| 2024-02-23 | 35.68 | $35.49 | 309300 |
| 2024-02-22 | 35.64 | $35.66 | 356300 |
| 2024-02-21 | 35.52 | $35.28 | 278200 |
| 2024-02-20 | 35.48 | $35.32 | 388200 |
| 2024-02-16 | 35.41 | $35.13 | 329306 |
| 2024-02-15 | 35.36 | $35.21 | 369004 |
| 2024-02-14 | 35.28 | $35.21 | 417022 |
| 2024-02-13 | 35.15 | $34.74 | 523040 |
| 2024-02-12 | 35.14 | $35.92 | 552521 |
| 2024-02-09 | 34.74 | $36.41 | 1.4M |
| 2024-02-08 | 34.08 | $34.26 | 364909 |
| 2024-02-07 | 33.94 | $33.88 | 327045 |
| 2024-02-06 | 33.89 | $32.76 | 264315 |
| 2024-02-05 | 34.17 | $33.25 | 248700 |
| 2024-02-02 | 34.34 | $33.99 | 229900 |
| 2024-02-01 | 34.30 | $33.70 | 161000 |
| 2024-01-31 | 34.33 | $33.45 | 235300 |
| 2024-01-30 | 34.43 | $34.25 | 157400 |
| 2024-01-29 | 34.29 | $34.35 | 242215 |
| 2024-01-26 | 34.05 | $34.02 | 208400 |
| 2024-01-25 | 33.86 | $33.56 | 243000 |
| 2024-01-24 | 33.74 | $33.27 | 439600 |
| 2024-01-23 | 33.68 | $33.82 | 206329 |
| 2024-01-22 | 33.41 | $33.95 | 233104 |
| 2024-01-19 | 33.02 | $33.51 | 354200 |
| 2024-01-18 | 32.67 | $31.99 | 271200 |
| 2024-01-17 | 32.70 | $31.92 | 250500 |
| 2024-01-16 | 32.75 | $31.85 | 241800 |
| 2024-01-12 | 32.81 | $32.04 | 221727 |
| 2024-01-11 | 32.80 | $31.89 | 232600 |
| 2024-01-10 | 32.82 | $32.07 | 187200 |
| 2024-01-09 | 32.77 | $31.75 | 281500 |
| 2024-01-08 | 32.77 | $32.40 | 336100 |
| 2024-01-05 | 32.55 | $31.50 | 372200 |
| 2024-01-04 | 32.54 | $31.24 | 366345 |
| 2024-01-03 | 32.58 | $31.18 | 305100 |
| 2024-01-02 | 32.62 | $31.72 | 281300 |
| 2023-12-29 | 32.47 | $31.83 | 276800 |
| 2023-12-28 | 32.22 | $32.04 | 220100 |
| 2023-12-27 | 31.82 | $32.26 | 153448 |
| 2023-12-26 | 31.22 | $31.86 | 142500 |
| 2023-12-22 | 30.60 | $31.39 | 275400 |
| 2023-12-21 | 29.97 | $30.70 | 469400 |
| 2023-12-20 | 29.40 | $30.30 | 416205 |
| 2023-12-19 | 28.80 | $30.06 | 363337 |
| 2023-12-18 | 28.14 | $29.29 | 243600 |
| 2023-12-15 | 27.57 | $28.67 | 699900 |
| 2023-12-14 | 27.06 | $29.11 | 631516 |
| 2023-12-13 | 26.29 | $27.85 | 302200 |
| 2023-12-12 | 25.75 | $26.59 | 150219 |
| 2023-12-11 | 25.51 | $26.20 | 140000 |
| 2023-12-08 | 25.33 | $26.00 | 92318 |
| 2023-12-07 | 25.19 | $25.87 | 133800 |
| 2023-12-06 | 25.07 | $25.39 | 178300 |
| 2023-12-05 | 25.09 | $25.15 | 205700 |
| 2023-12-04 | 25.20 | $25.55 | 247700 |
| 2023-12-01 | 25.21 | $25.78 | 275737 |
| 2023-11-30 | 25.18 | $25.62 | 261000 |
| 2023-11-29 | 25.19 | $25.60 | 189800 |
| 2023-11-28 | 25.24 | $25.16 | 252712 |
| 2023-11-27 | 25.44 | $25.48 | 151700 |
| 2023-11-24 | 25.61 | $25.84 | 89031 |
| 2023-11-22 | 25.71 | $25.74 | 210633 |
| 2023-11-21 | 25.88 | $25.64 | 224513 |
| 2023-11-20 | 26.13 | $26.59 | 212200 |
| 2023-11-17 | 26.15 | $26.54 | 310221 |
| 2023-11-16 | 26.21 | $26.23 | 245600 |
| 2023-11-15 | 26.39 | $27.01 | 322100 |
| 2023-11-14 | 26.38 | $27.35 | 437100 |
| 2023-11-13 | 26.28 | $25.84 | 303500 |
| 2023-11-10 | 26.65 | $26.31 | 333411 |
| 2023-11-09 | 26.97 | $26.43 | 229935 |
| 2023-11-08 | 27.33 | $26.87 | 300022 |
| 2023-11-07 | 27.65 | $26.97 | 384708 |
| 2023-11-06 | 28.02 | $28.50 | 628300 |
| 2023-11-03 | 28.00 | $29.00 | 701100 |
| 2023-11-02 | 27.82 | $28.50 | 183700 |
| 2023-11-01 | 27.77 | $28.20 | 249600 |
| 2023-10-31 | 27.83 | $28.30 | 227400 |
| 2023-10-30 | 27.87 | $28.91 | 192500 |
| 2023-10-27 | 27.75 | $28.01 | 172000 |
| 2023-10-26 | 27.90 | $28.06 | 108900 |
| 2023-10-25 | 28.09 | $27.93 | 232328 |
| 2023-10-24 | 28.37 | $28.23 | 128100 |
| 2023-10-23 | 28.64 | $28.25 | 205014 |
| 2023-10-20 | 28.96 | $28.23 | 493004 |
| 2023-10-19 | 29.38 | $28.67 | 235200 |
| 2023-10-18 | 29.76 | $29.13 | 226842 |
| 2023-10-17 | 30.09 | $30.47 | 171529 |
| 2023-10-16 | 30.07 | $30.13 | 173400 |
| 2023-10-13 | 30.15 | $30.00 | 193426 |
| 2023-10-12 | 30.30 | $29.93 | 215017 |
| 2023-10-11 | 30.52 | $30.84 | 257207 |
| 2023-10-10 | 30.49 | $30.78 | 232200 |
| 2023-10-09 | 30.48 | $30.59 | 273100 |
| 2023-10-06 | 30.53 | $30.57 | 248340 |
| 2023-10-05 | 30.60 | $30.55 | 273700 |
| 2023-10-04 | 30.69 | $30.11 | 176438 |
| 2023-10-03 | 30.95 | $30.12 | 277249 |
| 2023-10-02 | 31.26 | $30.56 | 485036 |
| 2023-09-29 | 31.50 | $31.58 | 275230 |
| 2023-09-28 | 31.46 | $31.78 | 170900 |
| 2023-09-27 | 31.35 | $31.21 | 241700 |
| 2023-09-26 | 31.39 | $30.89 | 191321 |
| 2023-09-25 | 31.53 | $31.10 | 181039 |
| 2023-09-22 | 31.63 | $30.91 | 212921 |
| 2023-09-21 | 31.81 | $31.10 | 173345 |
| 2023-09-20 | 31.96 | $31.44 | 150447 |
| 2023-09-19 | 32.02 | $31.85 | 145427 |
| 2023-09-18 | 31.96 | $31.86 | 193300 |
| 2023-09-15 | 31.86 | $32.20 | 663217 |
| 2023-09-14 | 31.63 | $31.24 | 263038 |
| 2023-09-13 | 31.64 | $31.66 | 448137 |
| 2023-09-12 | 31.50 | $31.78 | 321800 |
| 2023-09-11 | 31.29 | $31.41 | 250702 |
| 2023-09-08 | 31.13 | $31.06 | 175600 |
| 2023-09-07 | 31.03 | $31.21 | 266517 |
| 2023-09-06 | 30.86 | $30.84 | 261900 |
| 2023-09-05 | 30.75 | $30.87 | 254200 |
| 2023-09-01 | 30.61 | $30.83 | 335100 |
| 2023-08-31 | 30.43 | $30.87 | 518300 |
| 2023-08-30 | 30.19 | $30.85 | 159025 |
| 2023-08-29 | 29.89 | $30.54 | 182700 |
| 2023-08-28 | 29.61 | $29.69 | 237200 |
| 2023-08-25 | 29.54 | $29.27 | 337500 |
| 2023-08-24 | 29.58 | $29.22 | 223900 |
| 2023-08-23 | 29.64 | $29.63 | 176939 |
| 2023-08-22 | 29.57 | $29.00 | 204601 |
| 2023-08-21 | 29.67 | $29.21 | 161604 |
| 2023-08-18 | 29.72 | $29.29 | 157700 |
| 2023-08-17 | 29.74 | $28.94 | 152333 |
| 2023-08-16 | 29.87 | $29.45 | 157644 |
| 2023-08-15 | 29.85 | $28.94 | 156114 |
| 2023-08-14 | 29.96 | $29.71 | 132246 |
| 2023-08-11 | 29.84 | $29.67 | 135526 |
| 2023-08-10 | 29.70 | $29.40 | 251022 |
| 2023-08-09 | 29.58 | $29.09 | 180945 |
| 2023-08-08 | 29.52 | $28.82 | 211404 |
| 2023-08-07 | 29.51 | $29.90 | 342100 |
| 2023-08-04 | 29.14 | $29.58 | 296534 |
| 2023-08-03 | 28.78 | $28.34 | 688600 |
| 2023-08-02 | 28.70 | $28.31 | 677601 |
| 2023-08-01 | 28.60 | $28.13 | 213700 |
| 2023-07-31 | 28.52 | $28.07 | 185900 |
| 2023-07-28 | 28.41 | $28.16 | 280205 |
| 2023-07-27 | 28.24 | $27.68 | 162743 |
| 2023-07-26 | 28.16 | $28.02 | 302431 |
| 2023-07-25 | 27.94 | $27.72 | 175300 |
| 2023-07-24 | 27.74 | $27.80 | 188500 |
| 2023-07-21 | 27.45 | $27.89 | 481900 |
| 2023-07-20 | 27.05 | $27.74 | 219546 |
| 2023-07-19 | 26.60 | $27.59 | 236000 |
| 2023-07-18 | 26.07 | $27.20 | 181800 |
| 2023-07-17 | 25.55 | $26.65 | 285700 |
| 2023-07-14 | 25.07 | $25.70 | 213796 |
| 2023-07-13 | 24.78 | $25.72 | 160629 |
| 2023-07-12 | 24.42 | $24.86 | 248637 |
| 2023-07-11 | 24.25 | $24.43 | 163621 |
| 2023-07-10 | 24.17 | $24.28 | 134900 |
| 2023-07-07 | 24.12 | $23.86 | 152518 |
| 2023-07-06 | 24.19 | $23.36 | 146036 |
| 2023-07-05 | 24.43 | $24.10 | 203836 |
| 2023-07-03 | 24.48 | $24.72 | 220900 |
| 2023-06-30 | 24.35 | $24.81 | 468779 |
| 2023-06-29 | 24.15 | $24.21 | 243929 |
| 2023-06-28 | 24.10 | $23.60 | 215231 |
| 2023-06-27 | 24.22 | $23.63 | 265736 |
| 2023-06-26 | 24.36 | $23.50 | 296500 |
| 2023-06-23 | 24.55 | $23.05 | 739327 |
| 2023-06-22 | 24.93 | $23.84 | 241216 |
| 2023-06-21 | 25.13 | $24.27 | 174945 |
| 2023-06-20 | 25.22 | $24.47 | 241315 |
| 2023-06-16 | 25.26 | $24.82 | 478401 |
| 2023-06-15 | 25.18 | $24.77 | 713442 |
| 2023-06-14 | 25.08 | $24.20 | 289700 |
| 2023-06-13 | 25.12 | $24.80 | 479000 |
| 2023-06-12 | 24.97 | $25.00 | 278933 |
| 2023-06-09 | 24.70 | $24.95 | 279774 |
| 2023-06-08 | 24.37 | $25.16 | 239935 |
| 2023-06-07 | 23.89 | $25.07 | 308800 |
| 2023-06-06 | 23.33 | $24.70 | 274400 |
| 2023-06-05 | 22.75 | $23.41 | 253659 |
| 2023-06-02 | 22.44 | $23.48 | 404944 |
| 2023-06-01 | 22.05 | $22.98 | 544518 |
| 2023-05-31 | 21.72 | $21.51 | 300224 |
| 2023-05-30 | 21.80 | $21.47 | 393709 |
| 2023-05-26 | 21.90 | $21.66 | 297803 |
| 2023-05-25 | 21.97 | $21.14 | 354138 |
| 2023-05-24 | 22.22 | $21.89 | 287523 |
| 2023-05-23 | 22.28 | $22.28 | 247600 |
| 2023-05-22 | 22.24 | $22.58 | 203608 |
| 2023-05-19 | 22.09 | $22.46 | 193005 |
| 2023-05-18 | 21.95 | $22.19 | 204300 |
| 2023-05-17 | 21.86 | $22.49 | 292100 |
| 2023-05-16 | 21.66 | $21.64 | 117800 |
| 2023-05-15 | 21.70 | $22.00 | 223710 |
| 2023-05-12 | 21.63 | $21.80 | 114027 |
| 2023-05-11 | 21.62 | $21.65 | 146500 |
| 2023-05-10 | 21.66 | $21.76 | 137410 |
| 2023-05-09 | 21.68 | $21.91 | 140305 |
| 2023-05-08 | 21.67 | $21.85 | 321423 |
| 2023-05-05 | 21.68 | $22.10 | 253425 |
| 2023-05-04 | 21.62 | $21.10 | 222700 |
| 2023-05-03 | 21.87 | $21.54 | 267800 |
| 2023-05-02 | 22.05 | $21.88 | 209700 |
| 2023-05-01 | 22.16 | $22.43 | 273933 |
| 2023-04-28 | 22.14 | $22.03 | 380800 |
| 2023-04-27 | 22.24 | $21.84 | 476004 |
| 2023-04-26 | 22.44 | $22.06 | 306200 |
| 2023-04-25 | 22.62 | $22.76 | 218946 |
| 2023-04-24 | 22.62 | $23.18 | 312543 |
| 2023-04-21 | 22.49 | $23.24 | 496016 |
| 2023-04-20 | 22.34 | $22.59 | 304842 |
| 2023-04-19 | 22.36 | $22.72 | 398600 |
| 2023-04-18 | 22.36 | $22.08 | 228835 |
| 2023-04-17 | 22.57 | $22.63 | 145227 |
| 2023-04-14 | 22.66 | $22.85 | 175821 |
| 2023-04-13 | 22.72 | $23.19 | 323800 |
| 2023-04-12 | 22.70 | $23.21 | 278000 |
| 2023-04-11 | 22.68 | $23.29 | 307400 |
| 2023-04-10 | 22.65 | $22.96 | 245704 |
| 2023-04-06 | 22.73 | $23.00 | 242006 |
| 2023-04-05 | 22.83 | $22.88 | 399700 |
| 2023-04-04 | 23.01 | $23.49 | 182822 |
| 2023-04-03 | 23.05 | $23.64 | 166714 |
| 2023-03-31 | 23.07 | $24.27 | 412214 |
| 2023-03-30 | 22.92 | $23.32 | 231016 |
| 2023-03-29 | 23.05 | $23.95 | 474200 |
| 2023-03-28 | 23.03 | $23.94 | 339820 |
| 2023-03-27 | 23.04 | $23.87 | 248700 |
| 2023-03-24 | 23.09 | $23.62 | 183532 |
| 2023-03-23 | 23.26 | $23.78 | 266029 |
| 2023-03-22 | 23.45 | $24.12 | 248900 |
| 2023-03-21 | 23.59 | $25.02 | 160932 |
| 2023-03-20 | 23.50 | $24.02 | 165400 |
| 2023-03-17 | 23.74 | $23.90 | 376913 |
| 2023-03-16 | 24.10 | $24.31 | 338774 |
| 2023-03-15 | 24.44 | $24.08 | 438200 |
| 2023-03-14 | 24.94 | $23.45 | 551314 |
| 2023-03-13 | 25.78 | $23.11 | 663287 |
| 2023-03-10 | 26.94 | $23.60 | 1.3M |
| 2023-03-09 | 28.20 | $27.13 | 192818 |
| 2023-03-08 | 28.63 | $28.58 | 149900 |
| 2023-03-07 | 28.69 | $28.19 | 203000 |
| 2023-03-06 | 28.89 | $29.14 | 265300 |
| 2023-03-03 | 28.84 | $29.34 | 208200 |
| 2023-03-02 | 28.72 | $28.92 | 149417 |
| 2023-03-01 | 28.70 | $29.02 | 226300 |
| 2023-02-28 | 28.65 | $28.60 | 344500 |
| 2023-02-27 | 28.72 | $28.30 | 150113 |
| 2023-02-24 | 28.91 | $28.24 | 304629 |
| 2023-02-23 | 29.16 | $28.85 | 344020 |
| 2023-02-22 | 29.26 | $28.59 | 362642 |
| 2023-02-21 | 29.47 | $28.52 | 331800 |
| 2023-02-17 | 29.75 | $29.13 | 280845 |
| 2023-02-16 | 29.88 | $29.13 | 305100 |
| 2023-02-15 | 30.04 | $29.44 | 458730 |
| 2023-02-14 | 30.12 | $28.97 | 549800 |
| 2023-02-13 | 30.37 | $28.96 | 437119 |
| 2023-02-10 | 30.65 | $29.60 | 302900 |
| 2023-02-09 | 30.78 | $29.79 | 320300 |
| 2023-02-08 | 30.86 | $30.49 | 281100 |
| 2023-02-07 | 30.72 | $30.94 | 396117 |
| 2023-02-06 | 30.39 | $30.15 | 214142 |
| 2023-02-03 | 30.22 | $30.64 | 283630 |
| 2023-02-02 | 29.85 | $30.79 | 463000 |
| 2023-02-01 | 29.32 | $29.64 | 339400 |
| 2023-01-31 | 29.03 | $29.19 | 376839 |
| 2023-01-30 | 28.82 | $28.62 | 181700 |
| 2023-01-27 | 28.72 | $29.10 | 532500 |
| 2023-01-26 | 28.44 | $28.01 | 305443 |
| 2023-01-25 | 28.44 | $28.08 | 94743 |
| 2023-01-24 | 28.41 | $28.28 | 117723 |
| 2023-01-23 | 28.29 | $28.47 | 218100 |
| 2023-01-20 | 28.09 | $28.09 | 289500 |
| 2023-01-19 | 27.95 | $28.07 | 186200 |
| 2023-01-18 | 27.78 | $28.18 | 188600 |
| 2023-01-17 | 27.53 | $28.65 | 280400 |
| 2023-01-13 | 27.08 | $28.75 | 119801 |
| 2023-01-12 | 26.49 | $28.34 | 252500 |
| 2023-01-11 | 25.91 | $27.91 | 240943 |
| 2023-01-10 | 25.35 | $26.77 | 124300 |
| 2023-01-09 | 25.03 | $26.37 | 220808 |
| 2023-01-06 | 24.79 | $26.07 | 222403 |
| 2023-01-05 | 24.60 | $25.37 | 325024 |
| 2023-01-04 | 24.62 | $25.78 | 474112 |
| 2023-01-03 | 24.53 | $24.91 | 338416 |
| 2022-12-30 | 24.72 | $25.18 | 283000 |
| 2022-12-29 | 24.88 | $25.28 | 314144 |
| 2022-12-28 | 25.08 | $25.01 | 217706 |
| 2022-12-27 | 25.42 | $25.35 | 167005 |
| 2022-12-23 | 25.75 | $25.85 | 193400 |
| 2022-12-22 | 26.02 | $25.76 | 286900 |
| 2022-12-21 | 26.39 | $26.71 | 187000 |
| 2022-12-20 | 26.56 | $26.10 | 243327 |
| 2022-12-19 | 26.98 | $25.96 | 320169 |
| 2022-12-16 | 27.56 | $26.46 | 462016 |
| 2022-12-15 | 28.11 | $27.46 | 218841 |
| 2022-12-14 | 28.47 | $28.06 | 269300 |
| 2022-12-13 | 28.73 | $28.70 | 323300 |
| 2022-12-12 | 28.85 | $28.67 | 238337 |
| 2022-12-09 | 29.01 | $28.94 | 148700 |
| 2022-12-08 | 29.13 | $28.99 | 158009 |
| 2022-12-07 | 29.26 | $28.34 | 127334 |
| 2022-12-06 | 29.62 | $28.42 | 128825 |
| 2022-12-05 | 30.04 | $28.96 | 173100 |
| 2022-12-02 | 30.37 | $30.05 | 107000 |
| 2022-12-01 | 30.43 | $30.29 | 150600 |
| 2022-11-30 | 30.41 | $29.98 | 243000 |
| 2022-11-29 | 30.49 | $29.36 | 104740 |
| 2022-11-28 | 30.77 | $29.55 | 161700 |
| 2022-11-25 | 31.03 | $30.57 | 32400 |
| 2022-11-23 | 31.02 | $30.72 | 130825 |
| 2022-11-22 | 30.95 | $30.66 | 225005 |
| 2022-11-21 | 30.86 | $29.96 | 292403 |
| 2022-11-18 | 30.96 | $29.67 | 226331 |
| 2022-11-17 | 31.16 | $29.60 | 127600 |
| 2022-11-16 | 31.41 | $30.54 | 128600 |
| 2022-11-15 | 31.39 | $31.33 | 329726 |
| 2022-11-14 | 31.09 | $30.74 | 181725 |
| 2022-11-11 | 30.89 | $31.98 | 393502 |
| 2022-11-10 | 30.24 | $30.28 | 1.3M |
| 2022-11-09 | 29.95 | $28.95 | 216400 |
| 2022-11-08 | 30.01 | $29.37 | 270800 |
| 2022-11-07 | 29.94 | $29.86 | 211846 |
| 2022-11-04 | 29.66 | $29.57 | 367911 |
| 2022-11-03 | 29.41 | $28.66 | 290131 |
| 2022-11-02 | 29.36 | $29.28 | 302020 |
| 2022-11-01 | 29.09 | $29.98 | 263100 |
| 2022-10-31 | 28.52 | $29.52 | 392319 |
| 2022-10-28 | 27.96 | $29.98 | 235907 |
| 2022-10-27 | 27.12 | $28.66 | 207600 |
| 2022-10-26 | 26.50 | $28.41 | 245700 |
| 2022-10-25 | 25.83 | $27.78 | 236421 |
| 2022-10-24 | 25.21 | $26.24 | 123100 |
| 2022-10-21 | 24.95 | $25.78 | 318200 |
| 2022-10-20 | 24.79 | $24.41 | 239200 |
| 2022-10-19 | 25.04 | $24.98 | 218800 |
| 2022-10-18 | 25.16 | $25.99 | 154800 |
| 2022-10-17 | 25.01 | $25.91 | 141500 |
| 2022-10-14 | 24.86 | $24.84 | 108800 |
| 2022-10-13 | 25.03 | $25.59 | 179000 |
| 2022-10-12 | 25.01 | $24.71 | 246738 |
| 2022-10-11 | 25.27 | $25.01 | 269026 |
| 2022-10-10 | 25.51 | $25.59 | 270111 |
| 2022-10-07 | 25.64 | $25.74 | 337124 |
| 2022-10-06 | 25.75 | $26.89 | 148400 |
| 2022-10-05 | 25.53 | $26.99 | 149614 |
| 2022-10-04 | 25.24 | $26.89 | 206400 |
| 2022-10-03 | 24.95 | $25.98 | 270400 |
| 2022-09-30 | 24.89 | $24.51 | 199600 |
| 2022-09-29 | 25.31 | $24.97 | 222930 |
| 2022-09-28 | 25.68 | $25.27 | 216017 |
| 2022-09-27 | 26.07 | $24.93 | 200900 |
| 2022-09-26 | 26.65 | $25.48 | 202708 |
| 2022-09-23 | 27.21 | $25.89 | 309800 |
| 2022-09-22 | 27.76 | $26.50 | 219500 |
| 2022-09-21 | 28.25 | $27.71 | 132109 |
| 2022-09-20 | 28.46 | $27.89 | 100340 |
| 2022-09-19 | 28.65 | $28.71 | 161949 |
| 2022-09-16 | 28.63 | $27.90 | 378925 |
| 2022-09-15 | 28.87 | $28.59 | 173941 |
| 2022-09-14 | 28.93 | $28.91 | 241849 |
| 2022-09-13 | 28.89 | $28.64 | 227500 |
| 2022-09-12 | 28.94 | $30.54 | 228024 |
| 2022-09-09 | 28.38 | $30.11 | 252400 |
| 2022-09-08 | 27.84 | $29.04 | 167328 |
| 2022-09-07 | 27.53 | $28.37 | 275248 |
| 2022-09-06 | 27.36 | $27.06 | 129700 |
| 2022-09-02 | 27.57 | $26.67 | 204800 |
| 2022-09-01 | 27.96 | $26.70 | 234800 |
| 2022-08-31 | 28.42 | $27.29 | 156231 |
| 2022-08-30 | 28.80 | $27.23 | 194200 |
| 2022-08-29 | 29.28 | $27.47 | 181400 |
| 2022-08-26 | 29.77 | $27.94 | 233500 |
| 2022-08-25 | 30.22 | $29.38 | 223400 |
| 2022-08-24 | 30.29 | $29.22 | 145700 |
| 2022-08-23 | 30.41 | $29.01 | 239545 |
| 2022-08-22 | 30.60 | $29.30 | 259800 |
| 2022-08-19 | 30.72 | $29.51 | 272027 |
| 2022-08-18 | 30.77 | $30.66 | 207905 |
| 2022-08-17 | 30.45 | $30.53 | 227120 |
| 2022-08-16 | 30.07 | $30.40 | 359209 |
| 2022-08-15 | 29.64 | $30.31 | 281300 |
| 2022-08-12 | 29.11 | $29.79 | 161800 |
| 2022-08-11 | 28.61 | $29.03 | 139500 |
| 2022-08-10 | 28.23 | $28.83 | 238000 |
| 2022-08-09 | 27.81 | $27.53 | 288500 |
| 2022-08-08 | 27.70 | $27.66 | 214700 |
| 2022-08-05 | 27.51 | $27.97 | 426538 |
| 2022-08-04 | 27.18 | $28.65 | 427000 |
| 2022-08-03 | 26.54 | $28.11 | 197600 |
| 2022-08-02 | 25.93 | $27.08 | 180831 |
| 2022-08-01 | 25.51 | $26.95 | 185446 |
| 2022-07-29 | 25.03 | $26.64 | 223841 |
| 2022-07-28 | 24.56 | $25.92 | 224614 |
| 2022-07-27 | 24.22 | $24.75 | 238803 |
| 2022-07-26 | 24.19 | $24.13 | 272300 |
| 2022-07-25 | 24.36 | $24.79 | 241641 |
| 2022-07-22 | 24.36 | $24.61 | 280434 |
| 2022-07-21 | 24.44 | $25.12 | 304731 |
| 2022-07-20 | 24.38 | $25.17 | 391846 |
| 2022-07-19 | 24.31 | $24.16 | 364148 |
| 2022-07-18 | 24.56 | $24.02 | 261900 |
| 2022-07-15 | 24.91 | $24.30 | 375026 |
| 2022-07-14 | 25.27 | $23.50 | 550500 |
| 2022-07-13 | 25.97 | $24.32 | 488029 |
| 2022-07-12 | 26.57 | $25.20 | 514908 |
| 2022-07-11 | 27.02 | $25.77 | 607100 |
| 2022-07-08 | 27.38 | $27.52 | 423838 |
| 2022-07-07 | 27.27 | $27.70 | 437300 |
| 2022-07-06 | 27.08 | $27.09 | 140000 |
| 2022-07-05 | 27.03 | $27.40 | 252300 |
| 2022-07-01 | 26.88 | $26.78 | 320705 |
| 2022-06-30 | 26.88 | $26.03 | 447000 |
| 2022-06-29 | 27.12 | $26.30 | 528139 |
| 2022-06-28 | 27.33 | $27.60 | 381200 |
| 2022-06-27 | 27.17 | $27.80 | 421600 |
| 2022-06-24 | 26.90 | $27.98 | 1.8M |
| 2022-06-23 | 26.52 | $26.50 | 306300 |
| 2022-06-22 | 26.52 | $26.29 | 491600 |
| 2022-06-21 | 26.59 | $26.30 | 651900 |
| 2022-06-17 | 26.67 | $26.10 | 803800 |
| 2022-06-16 | 26.83 | $25.50 | 437900 |
| 2022-06-15 | 27.22 | $26.25 | 790101 |
| 2022-06-14 | 27.46 | $25.99 | 626002 |
| 2022-06-13 | 27.82 | $26.00 | 997600 |
| 2022-06-10 | 28.24 | $27.25 | 522300 |
| 2022-06-09 | 28.36 | $28.10 | 535135 |
| 2022-06-08 | 28.22 | $28.11 | 209946 |
| 2022-06-07 | 28.03 | $28.52 | 325200 |
| 2022-06-06 | 27.66 | $28.11 | 238000 |
| 2022-06-03 | 27.33 | $27.40 | 359838 |
| 2022-06-02 | 27.14 | $26.91 | 457500 |
| 2022-06-01 | 27.07 | $26.22 | 281400 |
| 2022-05-31 | 27.19 | $27.26 | 535030 |
| 2022-05-27 | 27.00 | $27.92 | 454308 |
| 2022-05-26 | 26.56 | $27.63 | 320800 |
| 2022-05-25 | 26.11 | $27.32 | 201900 |
| 2022-05-24 | 25.66 | $26.64 | 187706 |
| 2022-05-23 | 25.34 | $27.21 | 317600 |
| 2022-05-20 | 24.77 | $25.69 | 194212 |
| 2022-05-19 | 24.57 | $25.42 | 224700 |
| 2022-05-18 | 24.42 | $25.46 | 233900 |
| 2022-05-17 | 24.25 | $26.34 | 206136 |
| 2022-05-16 | 23.79 | $24.66 | 135723 |
| 2022-05-13 | 23.77 | $25.30 | 300600 |
| 2022-05-12 | 23.58 | $23.76 | 423404 |
| 2022-05-11 | 23.86 | $23.16 | 231840 |
| 2022-05-10 | 24.42 | $24.38 | 231100 |
| 2022-05-09 | 24.74 | $24.61 | 347230 |
| 2022-05-06 | 25.09 | $25.02 | 321000 |
| 2022-05-05 | 25.41 | $25.65 | 373719 |
| 2022-05-04 | 25.62 | $26.78 | 308000 |
| 2022-05-03 | 25.55 | $26.41 | 400114 |
| 2022-05-02 | 25.60 | $26.50 | 471300 |
| 2022-04-29 | 25.67 | $25.62 | 239200 |
| 2022-04-28 | 26.06 | $26.64 | 291000 |
| 2022-04-27 | 26.25 | $26.20 | 355900 |
| 2022-04-26 | 26.64 | $26.79 | 293500 |
| 2022-04-25 | 26.96 | $27.53 | 239430 |
| 2022-04-22 | 27.15 | $26.74 | 136600 |
| 2022-04-21 | 27.65 | $27.18 | 222000 |
| 2022-04-20 | 28.16 | $28.39 | 140706 |
| 2022-04-19 | 28.41 | $28.68 | 225642 |
| 2022-04-18 | 28.65 | $27.33 | 546408 |
| 2022-04-14 | 29.40 | $28.30 | 273905 |
| 2022-04-13 | 30.03 | $29.43 | 184100 |
| 2022-04-12 | 30.45 | $29.21 | 233402 |
| 2022-04-11 | 31.05 | $29.61 | 168300 |
| 2022-04-08 | 31.66 | $30.06 | 233100 |
| 2022-04-07 | 32.28 | $30.51 | 297836 |
| 2022-04-06 | 32.89 | $31.11 | 239000 |
| 2022-04-05 | 33.45 | $32.43 | 164734 |
| 2022-04-04 | 33.71 | $33.76 | 183832 |
| 2022-04-01 | 33.61 | $33.71 | 189520 |
| 2022-03-31 | 33.49 | $33.06 | 210700 |
| 2022-03-30 | 33.56 | $32.84 | 182300 |
| 2022-03-29 | 33.70 | $34.36 | 197928 |
| 2022-03-28 | 33.39 | $32.69 | 194136 |
| 2022-03-25 | 33.54 | $32.91 | 185000 |
| 2022-03-24 | 33.64 | $34.07 | 178600 |
| 2022-03-23 | 33.40 | $33.72 | 161826 |
| 2022-03-22 | 33.22 | $34.48 | 182423 |
| 2022-03-21 | 32.76 | $33.56 | 192113 |
| 2022-03-18 | 32.48 | $33.94 | 997000 |
| 2022-03-17 | 32.04 | $33.58 | 159000 |
| 2022-03-16 | 31.62 | $32.99 | 230700 |
| 2022-03-15 | 31.30 | $31.41 | 198400 |
| 2022-03-14 | 31.44 | $31.01 | 277200 |
| 2022-03-11 | 31.74 | $31.86 | 159033 |
| 2022-03-10 | 31.86 | $31.91 | 136500 |
| 2022-03-09 | 32.00 | $32.44 | 203200 |
| 2022-03-08 | 32.02 | $30.21 | 234700 |
| 2022-03-07 | 32.76 | $30.07 | 286333 |
| 2022-03-04 | 33.72 | $32.32 | 233527 |
| 2022-03-03 | 34.18 | $33.26 | 176932 |
| 2022-03-02 | 34.45 | $34.76 | 295707 |
| 2022-03-01 | 34.30 | $33.26 | 258900 |
| 2022-02-28 | 34.60 | $34.53 | 241521 |
| 2022-02-25 | 34.56 | $34.85 | 215010 |
| 2022-02-24 | 34.42 | $34.44 | 291500 |
| 2022-02-23 | 34.38 | $33.25 | 322500 |
| 2022-02-22 | 34.71 | $34.14 | 352200 |
| 2022-02-18 | 34.83 | $34.57 | 228900 |
| 2022-02-17 | 34.85 | $34.23 | 228100 |
| 2022-02-16 | 34.97 | $35.89 | 323800 |
| 2022-02-15 | 34.60 | $35.90 | 481700 |
| 2022-02-14 | 34.15 | $34.42 | 248800 |
| 2022-02-11 | 34.08 | $34.56 | 444034 |
| 2022-02-10 | 33.96 | $35.10 | 520100 |
| 2022-02-09 | 33.66 | $35.66 | 846824 |
| 2022-02-08 | 33.12 | $34.35 | 291200 |
| 2022-02-07 | 32.90 | $34.19 | 382632 |
| 2022-02-04 | 32.71 | $34.16 | 228800 |
| 2022-02-03 | 32.51 | $33.51 | 231400 |
| 2022-02-02 | 32.50 | $34.28 | 245100 |
| 2022-02-01 | 32.27 | $34.98 | 461700 |
| 2022-01-31 | 31.81 | $35.01 | 447900 |
| 2022-01-28 | 31.28 | $32.45 | 424744 |
| 2022-01-27 | 31.49 | $31.55 | 659617 |
| 2022-01-26 | 32.07 | $31.19 | 562837 |
| 2022-01-25 | 32.94 | $31.65 | 636808 |
| 2022-01-24 | 33.90 | $33.20 | 527200 |
| 2022-01-21 | 34.62 | $32.85 | 603400 |
| 2022-01-20 | 35.64 | $34.33 | 216300 |
| 2022-01-19 | 36.45 | $35.16 | 289630 |
| 2022-01-18 | 37.20 | $35.73 | 480524 |
| 2022-01-14 | 37.96 | $37.16 | 320500 |
| 2022-01-13 | 38.45 | $38.51 | 286311 |
| 2022-01-12 | 38.64 | $39.50 | 325600 |
| 2022-01-11 | 38.58 | $39.03 | 224227 |
| 2022-01-10 | 38.68 | $38.12 | 263748 |
| 2022-01-07 | 39.10 | $38.23 | 280129 |
| 2022-01-06 | 39.60 | $38.61 | 366420 |
| 2022-01-05 | 40.11 | $39.00 | 306741 |
| 2022-01-04 | 40.61 | $41.10 | 267700 |
| 2022-01-03 | 40.58 | $40.68 | 225421 |
| 2021-12-31 | 40.69 | $41.57 | 144512 |
| 2021-12-30 | 40.55 | $41.59 | 197600 |
| 2021-12-29 | 40.39 | $40.94 | 145700 |
| 2021-12-28 | 40.42 | $41.96 | 223000 |
| 2021-12-27 | 40.16 | $42.50 | 191308 |
| 2021-12-23 | 39.68 | $41.74 | 273627 |
| 2021-12-22 | 39.37 | $40.78 | 255921 |
| 2021-12-21 | 39.33 | $39.25 | 318141 |
| 2021-12-20 | 39.79 | $38.14 | 433629 |
| 2021-12-17 | 40.73 | $39.88 | 825171 |
| 2021-12-16 | 41.36 | $40.57 | 449110 |
| 2021-12-15 | 41.93 | $42.49 | 383900 |
| 2021-12-14 | 42.03 | $42.47 | 444900 |
| 2021-12-13 | 42.19 | $42.36 | 280732 |
| 2021-12-10 | 42.43 | $43.28 | 369000 |
| 2021-12-09 | 42.46 | $44.07 | 332912 |
| 2021-12-08 | 42.27 | $44.09 | 231700 |
| 2021-12-07 | 42.06 | $43.98 | 269900 |
| 2021-12-06 | 41.86 | $42.99 | 596000 |
| 2021-12-03 | 41.96 | $42.58 | 1.1M |
| 2021-12-02 | 42.24 | $43.62 | 538121 |
| 2021-12-01 | 42.29 | $41.28 | 503800 |
| 2021-11-30 | 43.11 | $41.37 | 1.0M |
| 2021-11-29 | 44.12 | $42.59 | 902613 |
| 2021-11-26 | 44.98 | $41.69 | 335200 |
| 2021-11-24 | 46.33 | $43.00 | 496131 |
| 2021-11-23 | 47.57 | $43.03 | 945900 |
| 2021-11-22 | 49.06 | $44.51 | 920900 |
| 2021-11-19 | 50.41 | $47.00 | 501228 |
| 2021-11-18 | 51.24 | $47.01 | 784100 |
| 2021-11-17 | 52.22 | $48.89 | 902933 |
| 2021-11-16 | 52.78 | $49.29 | 2.8M |
| 2021-11-15 | 53.29 | $54.99 | 526847 |
| 2021-11-12 | 52.06 | $53.87 | 371128 |
| 2021-11-11 | 50.88 | $52.81 | 474500 |
| 2021-11-10 | 49.74 | $50.52 | 598500 |
| 2021-11-09 | 49.04 | $49.94 | 387000 |
| 2021-11-08 | 48.34 | $48.24 | 229742 |
| 2021-11-05 | 48.00 | $47.73 | 291826 |
| 2021-11-04 | 47.72 | $47.33 | 216300 |
| 2021-11-03 | 47.49 | $47.20 | 350004 |
| 2021-11-02 | 47.22 | $47.86 | 310324 |
| 2021-11-01 | 46.66 | $47.16 | 449614 |
| 2021-10-29 | 46.18 | $46.98 | 513900 |
| 2021-10-28 | 45.63 | $47.91 | 546200 |
| 2021-10-27 | 44.66 | $45.64 | 396200 |
| 2021-10-26 | 44.18 | $46.04 | 464300 |
| 2021-10-25 | 43.47 | $45.08 | 583324 |
| 2021-10-22 | 42.90 | $44.64 | 460128 |
| 2021-10-21 | 42.35 | $43.24 | 181100 |
| 2021-10-20 | 42.12 | $43.28 | 286200 |
| 2021-10-19 | 41.85 | $43.34 | 164200 |
| 2021-10-18 | 41.50 | $42.97 | 220033 |
| 2021-10-15 | 41.22 | $43.05 | 375806 |
| 2021-10-14 | 40.86 | $43.03 | 394956 |
| 2021-10-13 | 40.46 | $41.51 | 174420 |
| 2021-10-12 | 40.47 | $41.30 | 253203 |
| 2021-10-11 | 40.57 | $41.47 | 541610 |
| 2021-10-08 | 40.67 | $41.08 | 211000 |
| 2021-10-07 | 40.95 | $41.40 | 609700 |
| 2021-10-06 | 41.21 | $41.43 | 385900 |
| 2021-10-05 | 41.55 | $41.26 | 383812 |
| 2021-10-04 | 42.04 | $41.50 | 266813 |
| 2021-10-01 | 42.58 | $42.00 | 652009 |
| 2021-09-30 | 43.11 | $42.64 | 232722 |
| 2021-09-29 | 43.57 | $43.45 | 124300 |
| 2021-09-28 | 43.89 | $43.07 | 186500 |
| 2021-09-27 | 44.41 | $44.65 | 117500 |
| 2021-09-24 | 44.56 | $44.99 | 122846 |
| 2021-09-23 | 44.65 | $45.22 | 331800 |
| 2021-09-22 | 44.70 | $44.76 | 226100 |
| 2021-09-21 | 44.92 | $44.45 | 248200 |
| 2021-09-20 | 45.30 | $44.03 | 292600 |
| 2021-09-17 | 45.89 | $44.93 | 1.2M |
| 2021-09-16 | 46.34 | $45.92 | 204500 |
| 2021-09-15 | 46.57 | $46.45 | 206100 |
| 2021-09-14 | 46.69 | $46.02 | 220100 |
| 2021-09-13 | 46.97 | $46.28 | 321300 |
| 2021-09-10 | 47.22 | $46.17 | 395635 |
| 2021-09-09 | 47.56 | $46.52 | 160900 |
| 2021-09-08 | 47.84 | $46.48 | 297338 |
| 2021-09-07 | 48.20 | $48.07 | 242200 |
| 2021-09-03 | 48.11 | $48.48 | 133800 |
| 2021-09-02 | 47.85 | $48.81 | 246119 |
| 2021-09-01 | 47.42 | $47.74 | 125400 |
| 2021-08-31 | 47.23 | $47.87 | 640924 |
| 2021-08-30 | 46.93 | $47.96 | 376500 |
| 2021-08-27 | 46.53 | $47.27 | 234313 |
| 2021-08-26 | 46.25 | $45.72 | 125601 |
| 2021-08-25 | 46.39 | $46.16 | 201700 |
| 2021-08-24 | 46.41 | $45.85 | 150206 |
| 2021-08-23 | 46.52 | $46.73 | 224306 |
| 2021-08-20 | 46.36 | $45.69 | 321400 |
| 2021-08-19 | 46.48 | $44.81 | 172200 |
| 2021-08-18 | 46.88 | $45.53 | 131000 |
| 2021-08-17 | 47.13 | $45.97 | 111136 |
| 2021-08-16 | 47.26 | $46.93 | 165600 |
| 2021-08-13 | 47.10 | $46.26 | 131714 |
| 2021-08-12 | 47.08 | $44.62 | 178400 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
52.55
2026-08-07
Close Price
$46.41
Vol: 5.2M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.78
Average
51.31
Maximum
79.10
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 52.55 | $46.41 | 5.2M |
| 2026-08-06 | 61.76 | $50.33 | 1.7M |
| 2026-08-05 | 60.91 | $49.82 | 1.6M |
| 2026-08-04 | 58.88 | $48.62 | 2.1M |
| 2026-08-03 | 55.12 | $46.59 | 1.9M |
| 2026-07-31 | 49.19 | $43.86 | 1.1M |
| 2026-07-30 | 48.64 | $43.63 | 645514 |
| 2026-07-29 | 47.17 | $43.00 | 1.0M |
| 2026-07-28 | 50.74 | $44.63 | 764257 |
| 2026-07-27 | 50.79 | $44.65 | 1.2M |
| 2026-07-24 | 46.18 | $42.61 | 1.2M |
| 2026-07-23 | 40.99 | $40.59 | 1.0M |
| 2026-07-22 | 41.98 | $41.11 | 1.2M |
| 2026-07-21 | 45.74 | $42.97 | 1.3M |
| 2026-07-20 | 43.89 | $42.25 | 1.7M |
| 2026-07-17 | 46.61 | $43.55 | 1.1M |
| 2026-07-16 | 46.02 | $43.31 | 1.3M |
| 2026-07-15 | 49.17 | $44.78 | 1.4M |
| 2026-07-14 | 45.92 | $43.42 | 743900 |
| 2026-07-13 | 44.41 | $42.81 | 898472 |
| 2026-07-10 | 44.70 | $42.96 | 706641 |
| 2026-07-09 | 46.08 | $43.68 | 819627 |
| 2026-07-08 | 43.38 | $42.51 | 928800 |
| 2026-07-07 | 44.04 | $42.88 | 1.3M |
| 2026-07-06 | 45.97 | $43.95 | 2.5M |
| 2026-07-02 | 39.31 | $41.13 | 4.5M |
| 2026-07-01 | 38.10 | $40.66 | 978000 |
| 2026-06-30 | 39.20 | $41.36 | 1.6M |
| 2026-06-29 | 36.48 | $40.27 | 2.5M |
| 2026-06-26 | 34.61 | $39.54 | 4.8M |
| 2026-06-25 | 36.53 | $40.91 | 1.1M |
| 2026-06-24 | 36.91 | $41.18 | 1.3M |
| 2026-06-23 | 39.45 | $42.93 | 1.0M |
| 2026-06-22 | 43.56 | $45.46 | 920554 |
| 2026-06-18 | 42.98 | $45.20 | 3.2M |
| 2026-06-17 | 44.09 | $45.87 | 939100 |
| 2026-06-16 | 48.42 | $48.31 | 1.6M |
| 2026-06-15 | 45.81 | $47.05 | 2.0M |
| 2026-06-12 | 39.69 | $44.39 | 1.1M |
| 2026-06-11 | 34.77 | $42.52 | 1.2M |
| 2026-06-10 | 34.31 | $42.35 | 856000 |
| 2026-06-09 | 35.27 | $43.04 | 1.1M |
| 2026-06-08 | 35.57 | $43.26 | 1.1M |
| 2026-06-05 | 37.89 | $44.91 | 969200 |
| 2026-06-04 | 40.11 | $46.38 | 1.7M |
| 2026-06-03 | 33.17 | $43.63 | 2.7M |
| 2026-06-02 | 36.76 | $46.07 | 1.8M |
| 2026-06-01 | 40.67 | $48.35 | 1.8M |
| 2026-05-29 | 42.47 | $49.31 | 1.3M |
| 2026-05-28 | 43.98 | $50.09 | 2.3M |
| 2026-05-27 | 48.63 | $52.30 | 1.0M |
| 2026-05-26 | 49.39 | $52.64 | 1.5M |
| 2026-05-22 | 51.89 | $53.74 | 1.3M |
| 2026-05-21 | 54.26 | $54.74 | 2.1M |
| 2026-05-20 | 48.08 | $52.00 | 1.3M |
| 2026-05-19 | 49.28 | $52.52 | 626400 |
| 2026-05-18 | 51.94 | $53.64 | 555421 |
| 2026-05-15 | 51.72 | $53.54 | 500000 |
| 2026-05-14 | 55.49 | $55.10 | 431800 |
| 2026-05-13 | 54.48 | $54.60 | 676300 |
| 2026-05-12 | 58.52 | $56.20 | 672500 |
| 2026-05-11 | 57.66 | $55.74 | 806136 |
| 2026-05-08 | 57.66 | $55.74 | 786144 |
| 2026-05-07 | 54.80 | $54.18 | 805600 |
| 2026-05-06 | 53.75 | $53.63 | 714041 |
| 2026-05-05 | 56.94 | $55.03 | 570600 |
| 2026-05-04 | 55.08 | $54.00 | 704700 |
| 2026-05-01 | 52.72 | $52.75 | 782900 |
| 2026-04-30 | 53.04 | $52.90 | 571600 |
| 2026-04-29 | 49.56 | $51.09 | 676948 |
| 2026-04-28 | 50.82 | $51.73 | 1.0M |
| 2026-04-27 | 47.20 | $49.92 | 1.8M |
| 2026-04-24 | 50.94 | $51.82 | 1.4M |
| 2026-04-23 | 58.08 | $54.92 | 722538 |
| 2026-04-22 | 61.76 | $56.31 | 683000 |
| 2026-04-21 | 60.10 | $55.35 | 733647 |
| 2026-04-20 | 59.77 | $55.16 | 722314 |
| 2026-04-17 | 59.46 | $54.97 | 1.1M |
| 2026-04-16 | 58.44 | $54.35 | 817700 |
| 2026-04-15 | 58.96 | $54.58 | 1.2M |
| 2026-04-14 | 55.79 | $52.63 | 1.0M |
| 2026-04-13 | 49.77 | $49.45 | 965627 |
| 2026-04-10 | 41.33 | $45.91 | 825500 |
| 2026-04-09 | 42.31 | $46.42 | 1.8M |
| 2026-04-08 | 46.64 | $48.54 | 806633 |
| 2026-04-07 | 43.09 | $47.18 | 838767 |
| 2026-04-06 | 42.34 | $46.90 | 544800 |
| 2026-04-02 | 42.62 | $47.05 | 820000 |
| 2026-04-01 | 42.48 | $46.99 | 968600 |
| 2026-03-31 | 43.78 | $47.72 | 1.3M |
| 2026-03-30 | 40.92 | $46.51 | 1.1M |
| 2026-03-27 | 38.42 | $45.49 | 1.9M |
| 2026-03-26 | 40.60 | $46.85 | 876213 |
| 2026-03-25 | 42.17 | $47.79 | 663800 |
| 2026-03-24 | 41.13 | $47.34 | 792700 |
| 2026-03-23 | 41.61 | $47.64 | 819102 |
| 2026-03-20 | 39.61 | $46.73 | 1.6M |
| 2026-03-19 | 40.20 | $47.14 | 835711 |
| 2026-03-18 | 39.38 | $46.75 | 1.1M |
| 2026-03-17 | 39.06 | $46.59 | 865400 |
| 2026-03-16 | 35.61 | $44.90 | 757330 |
| 2026-03-13 | 35.83 | $45.09 | 910400 |
| 2026-03-12 | 32.20 | $43.33 | 1.4M |
| 2026-03-11 | 34.44 | $45.46 | 2.0M |
| 2026-03-10 | 35.44 | $46.37 | 1.3M |
| 2026-03-09 | 33.17 | $45.25 | 1.5M |
| 2026-03-06 | 33.58 | $45.66 | 915709 |
| 2026-03-05 | 35.58 | $47.62 | 1.2M |
| 2026-03-04 | 34.33 | $46.96 | 1.8M |
| 2026-03-03 | 30.01 | $44.75 | 1.8M |
| 2026-03-02 | 29.21 | $44.35 | 2.5M |
| 2026-02-27 | 26.80 | $43.14 | 3.1M |
| 2026-02-26 | 29.86 | $46.98 | 2.1M |
| 2026-02-25 | 29.00 | $46.55 | 1.7M |
| 2026-02-24 | 27.42 | $45.75 | 3.3M |
| 2026-02-23 | 23.78 | $43.94 | 4.7M |
| 2026-02-20 | 28.36 | $50.07 | 2.5M |
| 2026-02-19 | 31.91 | $53.80 | 2.1M |
| 2026-02-18 | 35.35 | $56.86 | 769524 |
| 2026-02-17 | 32.36 | $55.54 | 1.1M |
| 2026-02-13 | 33.73 | $56.76 | 968214 |
| 2026-02-12 | 33.31 | $56.57 | 3.4M |
| 2026-02-11 | 36.46 | $59.30 | 1.0M |
| 2026-02-10 | 40.19 | $62.13 | 1.1M |
| 2026-02-09 | 40.78 | $62.55 | 1.3M |
| 2026-02-06 | 40.54 | $62.43 | 2.0M |
| 2026-02-05 | 33.71 | $59.17 | 1.5M |
| 2026-02-04 | 40.17 | $63.97 | 1.7M |
| 2026-02-03 | 37.96 | $63.03 | 2.1M |
| 2026-02-02 | 50.82 | $69.81 | 614500 |
| 2026-01-30 | 53.04 | $70.69 | 616600 |
| 2026-01-29 | 54.71 | $71.34 | 535804 |
| 2026-01-28 | 59.82 | $73.19 | 474113 |
| 2026-01-27 | 60.02 | $73.26 | 463253 |
| 2026-01-26 | 59.81 | $73.15 | 558932 |
| 2026-01-23 | 59.67 | $73.07 | 576082 |
| 2026-01-22 | 66.05 | $75.39 | 418600 |
| 2026-01-21 | 65.55 | $75.06 | 720700 |
| 2026-01-20 | 63.95 | $74.01 | 511501 |
| 2026-01-16 | 70.64 | $76.27 | 746710 |
| 2026-01-15 | 70.02 | $75.80 | 744314 |
| 2026-01-14 | 66.76 | $73.50 | 707600 |
| 2026-01-13 | 65.18 | $72.49 | 949126 |
| 2026-01-12 | 67.54 | $73.27 | 805200 |
| 2026-01-09 | 65.81 | $72.12 | 1.1M |
| 2026-01-08 | 64.13 | $71.06 | 843506 |
| 2026-01-07 | 60.55 | $68.99 | 450500 |
| 2026-01-06 | 65.38 | $70.60 | 902725 |
| 2026-01-05 | 62.19 | $68.81 | 788900 |
| 2026-01-02 | 57.65 | $66.61 | 589342 |
| 2025-12-31 | 51.51 | $64.17 | 358400 |
| 2025-12-30 | 52.76 | $64.59 | 345200 |
| 2025-12-29 | 55.13 | $65.37 | 498600 |
| 2025-12-26 | 57.87 | $66.24 | 369300 |
| 2025-12-24 | 57.19 | $65.95 | 311202 |
| 2025-12-23 | 58.83 | $66.48 | 552217 |
| 2025-12-22 | 58.01 | $66.10 | 465400 |
| 2025-12-19 | 52.00 | $63.58 | 1.7M |
| 2025-12-18 | 50.56 | $63.04 | 718300 |
| 2025-12-17 | 49.28 | $62.56 | 705131 |
| 2025-12-16 | 51.84 | $63.52 | 659400 |
| 2025-12-15 | 51.64 | $63.44 | 706000 |
| 2025-12-12 | 54.19 | $64.40 | 630027 |
| 2025-12-11 | 57.78 | $65.67 | 632326 |
| 2025-12-10 | 58.74 | $66.00 | 1.1M |
| 2025-12-09 | 55.78 | $64.60 | 1.1M |
| 2025-12-08 | 50.34 | $62.35 | 606823 |
| 2025-12-05 | 51.68 | $62.85 | 592800 |
| 2025-12-04 | 50.58 | $62.41 | 656017 |
| 2025-12-03 | 50.88 | $62.53 | 1.2M |
| 2025-12-02 | 47.89 | $61.31 | 507142 |
| 2025-12-01 | 48.88 | $61.74 | 687800 |
| 2025-11-28 | 52.30 | $63.16 | 295400 |
| 2025-11-26 | 51.06 | $62.62 | 820110 |
| 2025-11-25 | 50.98 | $62.58 | 590800 |
| 2025-11-24 | 48.50 | $61.47 | 434001 |
| 2025-11-21 | 46.31 | $60.53 | 700700 |
| 2025-11-20 | 43.50 | $59.37 | 480600 |
| 2025-11-19 | 46.92 | $61.07 | 381500 |
| 2025-11-18 | 44.66 | $60.14 | 484300 |
| 2025-11-17 | 45.74 | $60.68 | 601600 |
| 2025-11-14 | 50.93 | $63.09 | 835945 |
| 2025-11-13 | 48.96 | $62.23 | 1.1M |
| 2025-11-12 | 50.23 | $62.80 | 911700 |
| 2025-11-11 | 46.12 | $61.03 | 522439 |
| 2025-11-10 | 48.48 | $62.13 | 649937 |
| 2025-11-07 | 46.12 | $61.14 | 1.4M |
| 2025-11-06 | 48.47 | $62.24 | 794508 |
| 2025-11-05 | 49.40 | $62.67 | 453806 |
| 2025-11-04 | 47.53 | $61.83 | 815300 |
| 2025-11-03 | 44.46 | $60.51 | 542426 |
| 2025-10-31 | 45.16 | $60.88 | 536709 |
| 2025-10-30 | 47.31 | $62.00 | 511201 |
| 2025-10-29 | 48.31 | $62.51 | 415715 |
| 2025-10-28 | 52.51 | $64.55 | 390608 |
| 2025-10-27 | 52.51 | $64.55 | 419007 |
| 2025-10-24 | 50.05 | $63.27 | 302043 |
| 2025-10-23 | 48.83 | $62.65 | 359726 |
| 2025-10-22 | 49.61 | $63.07 | 475000 |
| 2025-10-21 | 50.38 | $63.49 | 677800 |
| 2025-10-20 | 45.52 | $60.93 | 910838 |
| 2025-10-17 | 46.62 | $61.58 | 506900 |
| 2025-10-16 | 46.98 | $61.80 | 661224 |
| 2025-10-15 | 53.34 | $65.32 | 542900 |
| 2025-10-14 | 56.58 | $66.89 | 548310 |
| 2025-10-13 | 54.10 | $65.42 | 529710 |
| 2025-10-10 | 49.41 | $62.91 | 703300 |
| 2025-10-09 | 51.92 | $64.16 | 536549 |
| 2025-10-08 | 49.60 | $62.97 | 623100 |
| 2025-10-07 | 53.00 | $64.64 | 581532 |
| 2025-10-06 | 60.54 | $67.83 | 427000 |
| 2025-10-03 | 59.03 | $66.96 | 631900 |
| 2025-10-02 | 54.70 | $64.67 | 380942 |
| 2025-10-01 | 53.43 | $64.05 | 836224 |
| 2025-09-30 | 56.48 | $65.31 | 839049 |
| 2025-09-29 | 59.80 | $66.60 | 657800 |
| 2025-09-26 | 57.71 | $65.46 | 537600 |
| 2025-09-25 | 56.06 | $64.59 | 350816 |
| 2025-09-24 | 57.63 | $65.23 | 1.1M |
| 2025-09-23 | 63.22 | $67.35 | 870800 |
| 2025-09-22 | 62.49 | $66.90 | 1.1M |
| 2025-09-19 | 58.89 | $64.82 | 2.9M |
| 2025-09-18 | 60.40 | $65.39 | 1.2M |
| 2025-09-17 | 48.92 | $60.13 | 1.1M |
| 2025-09-16 | 51.54 | $61.10 | 410900 |
| 2025-09-15 | 50.77 | $60.80 | 366000 |
| 2025-09-12 | 53.87 | $61.94 | 494923 |
| 2025-09-11 | 58.42 | $63.47 | 459226 |
| 2025-09-10 | 52.97 | $61.26 | 411400 |
| 2025-09-09 | 52.13 | $60.95 | 316732 |
| 2025-09-08 | 54.70 | $61.81 | 451200 |
| 2025-09-05 | 52.34 | $60.90 | 436007 |
| 2025-09-04 | 54.56 | $61.65 | 419400 |
| 2025-09-03 | 50.25 | $60.04 | 400406 |
| 2025-09-02 | 53.36 | $61.08 | 360841 |
| 2025-08-29 | 56.48 | $62.06 | 449911 |
| 2025-08-28 | 59.21 | $62.87 | 787600 |
| 2025-08-27 | 58.67 | $62.64 | 409614 |
| 2025-08-26 | 58.73 | $62.66 | 667000 |
| 2025-08-25 | 56.00 | $61.46 | 433400 |
| 2025-08-22 | 56.74 | $61.71 | 488500 |
| 2025-08-21 | 49.03 | $58.71 | 389800 |
| 2025-08-20 | 48.62 | $58.57 | 971500 |
| 2025-08-19 | 48.00 | $58.35 | 911114 |
| 2025-08-18 | 51.28 | $59.58 | 601136 |
| 2025-08-15 | 56.93 | $61.46 | 771000 |
| 2025-08-14 | 59.48 | $62.23 | 883700 |
| 2025-08-13 | 59.98 | $62.38 | 961440 |
| 2025-08-12 | 57.53 | $61.29 | 536949 |
| 2025-08-11 | 50.19 | $58.53 | 854029 |
| 2025-08-08 | 50.01 | $58.47 | 930100 |
| 2025-08-07 | 46.95 | $57.45 | 719600 |
| 2025-08-06 | 49.52 | $58.36 | 515500 |
| 2025-08-05 | 49.72 | $58.43 | 523700 |
| 2025-08-04 | 48.74 | $58.08 | 458703 |
| 2025-08-01 | 45.02 | $56.80 | 642516 |
| 2025-07-31 | 52.23 | $59.36 | 468200 |
| 2025-07-30 | 56.71 | $60.69 | 750300 |
| 2025-07-29 | 56.63 | $60.66 | 338200 |
| 2025-07-28 | 56.27 | $60.52 | 753000 |
| 2025-07-25 | 60.90 | $61.88 | 302200 |
| 2025-07-24 | 59.09 | $61.11 | 299100 |
| 2025-07-23 | 59.91 | $61.35 | 506622 |
| 2025-07-22 | 59.01 | $60.95 | 490000 |
| 2025-07-21 | 60.00 | $61.26 | 399900 |
| 2025-07-18 | 65.22 | $62.81 | 601429 |
| 2025-07-17 | 66.75 | $63.24 | 1.4M |
| 2025-07-16 | 59.12 | $59.64 | 589113 |
| 2025-07-15 | 57.07 | $58.85 | 560400 |
| 2025-07-14 | 61.21 | $59.97 | 338900 |
| 2025-07-11 | 60.73 | $59.77 | 400700 |
| 2025-07-10 | 62.31 | $60.20 | 524800 |
| 2025-07-09 | 60.82 | $59.54 | 570845 |
| 2025-07-08 | 57.53 | $58.18 | 557324 |
| 2025-07-07 | 54.60 | $57.08 | 801100 |
| 2025-07-03 | 54.41 | $57.01 | 299900 |
| 2025-07-02 | 53.35 | $56.61 | 448900 |
| 2025-07-01 | 50.21 | $55.47 | 390100 |
| 2025-06-30 | 50.30 | $55.50 | 683164 |
| 2025-06-27 | 52.13 | $56.16 | 919545 |
| 2025-06-26 | 51.83 | $56.04 | 518900 |
| 2025-06-25 | 48.85 | $54.88 | 413301 |
| 2025-06-24 | 50.02 | $55.34 | 380300 |
| 2025-06-23 | 44.13 | $53.20 | 374872 |
| 2025-06-20 | 43.66 | $53.04 | 629400 |
| 2025-06-18 | 44.87 | $53.58 | 477629 |
| 2025-06-17 | 42.31 | $52.67 | 702120 |
| 2025-06-16 | 44.61 | $53.73 | 667348 |
| 2025-06-13 | 44.89 | $53.86 | 608000 |
| 2025-06-12 | 50.86 | $56.38 | 541228 |
| 2025-06-11 | 53.06 | $57.21 | 593000 |
| 2025-06-10 | 53.68 | $57.44 | 584300 |
| 2025-06-09 | 55.26 | $58.04 | 566628 |
| 2025-06-06 | 55.31 | $58.06 | 752500 |
| 2025-06-05 | 52.64 | $56.79 | 474700 |
| 2025-06-04 | 52.15 | $56.56 | 715303 |
| 2025-06-03 | 53.43 | $57.12 | 820617 |
| 2025-06-02 | 55.59 | $58.05 | 566608 |
| 2025-05-30 | 55.22 | $57.85 | 776858 |
| 2025-05-29 | 58.14 | $59.12 | 823005 |
| 2025-05-28 | 60.88 | $60.26 | 2.0M |
| 2025-05-27 | 59.35 | $59.30 | 1.1M |
| 2025-05-23 | 58.41 | $58.72 | 1.7M |
| 2025-05-22 | 55.00 | $56.71 | 735900 |
| 2025-05-21 | 54.16 | $56.24 | 545617 |
| 2025-05-20 | 59.01 | $58.43 | 426215 |
| 2025-05-19 | 61.37 | $59.42 | 314600 |
| 2025-05-16 | 61.68 | $59.55 | 483544 |
| 2025-05-15 | 60.52 | $58.75 | 418600 |
| 2025-05-14 | 62.33 | $59.56 | 527220 |
| 2025-05-13 | 61.92 | $59.25 | 359530 |
| 2025-05-12 | 60.85 | $58.44 | 718704 |
| 2025-05-09 | 55.49 | $54.78 | 382400 |
| 2025-05-08 | 56.61 | $55.34 | 332700 |
| 2025-05-07 | 53.80 | $53.57 | 286611 |
| 2025-05-06 | 52.84 | $52.99 | 320643 |
| 2025-05-05 | 53.96 | $53.60 | 476301 |
| 2025-05-02 | 55.78 | $54.60 | 814600 |
| 2025-05-01 | 50.95 | $51.54 | 558923 |
| 2025-04-30 | 48.26 | $50.01 | 562324 |
| 2025-04-29 | 48.61 | $50.22 | 408200 |
| 2025-04-28 | 48.63 | $50.23 | 544100 |
| 2025-04-25 | 49.08 | $50.53 | 575254 |
| 2025-04-24 | 48.70 | $50.28 | 677400 |
| 2025-04-23 | 45.60 | $48.27 | 550800 |
| 2025-04-22 | 42.43 | $46.35 | 530247 |
| 2025-04-21 | 40.15 | $45.02 | 592500 |
| 2025-04-17 | 42.61 | $47.06 | 366056 |
| 2025-04-16 | 42.13 | $46.77 | 577495 |
| 2025-04-15 | 43.37 | $47.81 | 335500 |
| 2025-04-14 | 42.40 | $47.18 | 610812 |
| 2025-04-11 | 41.12 | $46.34 | 478627 |
| 2025-04-10 | 40.11 | $45.67 | 811900 |
| 2025-04-09 | 43.34 | $48.74 | 1.8M |
| 2025-04-08 | 32.80 | $42.46 | 1.1M |
| 2025-04-07 | 33.87 | $43.58 | 2.6M |
| 2025-04-04 | 34.17 | $43.90 | 1.1M |
| 2025-04-03 | 38.01 | $47.72 | 813422 |
| 2025-04-02 | 48.77 | $55.61 | 411946 |
| 2025-04-01 | 45.58 | $53.89 | 416200 |
| 2025-03-31 | 42.29 | $52.23 | 680100 |
| 2025-03-28 | 41.42 | $51.80 | 450503 |
| 2025-03-27 | 44.64 | $53.96 | 311933 |
| 2025-03-26 | 46.83 | $55.33 | 301300 |
| 2025-03-25 | 49.95 | $57.16 | 520110 |
| 2025-03-24 | 48.86 | $56.54 | 520942 |
| 2025-03-21 | 43.82 | $53.87 | 2.1M |
| 2025-03-20 | 45.96 | $55.20 | 649049 |
| 2025-03-19 | 47.03 | $55.85 | 744000 |
| 2025-03-18 | 44.57 | $54.54 | 396300 |
| 2025-03-17 | 44.72 | $54.64 | 462310 |
| 2025-03-14 | 42.94 | $53.67 | 528100 |
| 2025-03-13 | 38.15 | $51.21 | 474109 |
| 2025-03-12 | 39.45 | $52.23 | 1.2M |
| 2025-03-11 | 36.77 | $50.90 | 1.6M |
| 2025-03-10 | 29.92 | $47.81 | 813129 |
| 2025-03-07 | 35.13 | $52.26 | 842327 |
| 2025-03-06 | 37.24 | $53.79 | 949500 |
| 2025-03-05 | 42.60 | $57.15 | 405000 |
| 2025-03-04 | 39.81 | $56.01 | 599189 |
| 2025-03-03 | 44.80 | $58.76 | 483945 |
| 2025-02-28 | 47.69 | $60.16 | 710115 |
| 2025-02-27 | 42.89 | $58.24 | 417114 |
| 2025-02-26 | 44.61 | $59.09 | 380500 |
| 2025-02-25 | 41.29 | $57.83 | 696848 |
| 2025-02-24 | 41.72 | $58.06 | 423900 |
| 2025-02-21 | 42.71 | $58.59 | 391918 |
| 2025-02-20 | 46.94 | $60.73 | 500086 |
| 2025-02-19 | 52.34 | $63.07 | 487400 |
| 2025-02-18 | 53.20 | $63.42 | 342110 |
| 2025-02-14 | 51.11 | $62.47 | 398500 |
| 2025-02-13 | 47.52 | $60.94 | 485426 |
| 2025-02-12 | 44.72 | $59.83 | 591500 |
| 2025-02-11 | 44.95 | $59.94 | 565300 |
| 2025-02-10 | 48.94 | $61.81 | 588752 |
| 2025-02-07 | 55.63 | $64.48 | 778600 |
| 2025-02-06 | 54.48 | $63.96 | 610741 |
| 2025-02-05 | 56.79 | $64.82 | 696500 |
| 2025-02-04 | 52.36 | $62.84 | 320936 |
| 2025-02-03 | 52.91 | $63.05 | 298540 |
| 2025-01-31 | 55.61 | $64.08 | 412851 |
| 2025-01-30 | 57.34 | $64.72 | 395943 |
| 2025-01-29 | 55.81 | $63.97 | 205440 |
| 2025-01-28 | 56.64 | $64.29 | 391404 |
| 2025-01-27 | 52.77 | $62.42 | 518100 |
| 2025-01-24 | 58.00 | $64.41 | 727134 |
| 2025-01-23 | 57.60 | $64.21 | 691401 |
| 2025-01-22 | 56.59 | $63.70 | 376000 |
| 2025-01-21 | 56.30 | $63.55 | 416637 |
| 2025-01-17 | 52.32 | $61.57 | 248700 |
| 2025-01-16 | 51.27 | $61.08 | 243100 |
| 2025-01-15 | 49.47 | $60.24 | 349800 |
| 2025-01-14 | 45.74 | $58.60 | 323300 |
| 2025-01-13 | 42.53 | $57.29 | 492727 |
| 2025-01-10 | 43.67 | $57.90 | 392101 |
| 2025-01-08 | 49.46 | $60.69 | 473292 |
| 2025-01-07 | 45.23 | $58.98 | 831200 |
| 2025-01-06 | 49.06 | $60.66 | 684261 |
| 2025-01-03 | 48.27 | $60.34 | 433524 |
| 2025-01-02 | 44.00 | $58.69 | 458832 |
| 2024-12-31 | 41.76 | $57.88 | 369447 |
| 2024-12-30 | 43.16 | $58.57 | 280750 |
| 2024-12-27 | 45.93 | $59.88 | 276437 |
| 2024-12-26 | 48.29 | $60.93 | 220228 |
| 2024-12-24 | 46.63 | $60.26 | 168600 |
| 2024-12-23 | 44.76 | $59.52 | 469258 |
| 2024-12-20 | 41.07 | $58.12 | 1.8M |
| 2024-12-19 | 41.46 | $58.33 | 671638 |
| 2024-12-18 | 38.66 | $57.28 | 850600 |
| 2024-12-17 | 49.42 | $62.30 | 625315 |
| 2024-12-16 | 53.17 | $63.64 | 758940 |
| 2024-12-13 | 48.48 | $61.95 | 641100 |
| 2024-12-12 | 48.65 | $62.01 | 608900 |
| 2024-12-11 | 48.51 | $61.96 | 848300 |
| 2024-12-10 | 43.10 | $60.10 | 993200 |
| 2024-12-09 | 42.23 | $59.82 | 1.6M |
| 2024-12-06 | 43.10 | $60.21 | 1.1M |
| 2024-12-05 | 47.99 | $62.24 | 727030 |
| 2024-12-04 | 49.90 | $62.96 | 695300 |
| 2024-12-03 | 49.60 | $62.85 | 622800 |
| 2024-12-02 | 54.97 | $64.80 | 534835 |
| 2024-11-29 | 58.32 | $65.89 | 427849 |
| 2024-11-27 | 58.79 | $66.04 | 597542 |
| 2024-11-26 | 60.93 | $66.73 | 320717 |
| 2024-11-25 | 60.85 | $66.69 | 574800 |
| 2024-11-22 | 61.92 | $67.05 | 284547 |
| 2024-11-21 | 60.00 | $66.01 | 390034 |
| 2024-11-20 | 58.55 | $65.25 | 361600 |
| 2024-11-19 | 58.68 | $65.30 | 437500 |
| 2024-11-18 | 57.70 | $64.76 | 377200 |
| 2024-11-15 | 58.29 | $65.00 | 691000 |
| 2024-11-14 | 59.14 | $65.36 | 595500 |
| 2024-11-13 | 57.08 | $64.12 | 742605 |
| 2024-11-12 | 67.26 | $68.03 | 1.4M |
| 2024-11-11 | 71.24 | $69.32 | 775828 |
| 2024-11-08 | 69.53 | $68.03 | 895700 |
| 2024-11-07 | 64.58 | $64.85 | 723556 |
| 2024-11-06 | 68.75 | $66.10 | 1.2M |
| 2024-11-05 | 54.72 | $59.78 | 447146 |
| 2024-11-04 | 52.97 | $59.23 | 444922 |
| 2024-11-01 | 52.24 | $59.00 | 480704 |
| 2024-10-31 | 56.33 | $60.13 | 386916 |
| 2024-10-30 | 61.08 | $61.31 | 366200 |
| 2024-10-29 | 63.84 | $61.95 | 240800 |
| 2024-10-28 | 62.92 | $61.58 | 279300 |
| 2024-10-25 | 61.03 | $60.84 | 277318 |
| 2024-10-24 | 65.67 | $61.92 | 404000 |
| 2024-10-23 | 61.44 | $60.28 | 415800 |
| 2024-10-22 | 62.97 | $60.62 | 462539 |
| 2024-10-21 | 60.67 | $59.78 | 308000 |
| 2024-10-18 | 65.75 | $60.88 | 668573 |
| 2024-10-17 | 66.23 | $60.98 | 516340 |
| 2024-10-16 | 66.20 | $60.97 | 799732 |
| 2024-10-15 | 61.64 | $59.16 | 477304 |
| 2024-10-14 | 65.35 | $59.96 | 389306 |
| 2024-10-11 | 65.39 | $59.97 | 469033 |
| 2024-10-10 | 64.50 | $59.60 | 354015 |
| 2024-10-09 | 68.05 | $60.39 | 322802 |
| 2024-10-08 | 67.01 | $59.91 | 262622 |
| 2024-10-07 | 68.47 | $60.24 | 520779 |
| 2024-10-04 | 70.43 | $60.68 | 528220 |
| 2024-10-03 | 68.57 | $59.72 | 1.1M |
| 2024-10-02 | 67.03 | $58.97 | 588100 |
| 2024-10-01 | 65.10 | $58.08 | 820900 |
| 2024-09-30 | 62.15 | $56.83 | 563300 |
| 2024-09-27 | 64.00 | $57.28 | 1.1M |
| 2024-09-26 | 62.17 | $56.51 | 361000 |
| 2024-09-25 | 62.88 | $56.69 | 422057 |
| 2024-09-24 | 67.92 | $57.92 | 403647 |
| 2024-09-23 | 64.85 | $56.51 | 451300 |
| 2024-09-20 | 64.16 | $56.21 | 3.1M |
| 2024-09-19 | 63.84 | $56.07 | 536600 |
| 2024-09-18 | 62.86 | $55.63 | 729166 |
| 2024-09-17 | 60.59 | $54.64 | 572257 |
| 2024-09-16 | 56.77 | $53.14 | 798641 |
| 2024-09-13 | 52.96 | $51.82 | 829245 |
| 2024-09-12 | 53.13 | $51.87 | 641600 |
| 2024-09-11 | 51.82 | $51.42 | 819100 |
| 2024-09-10 | 50.38 | $50.93 | 3.2M |
| 2024-09-09 | 57.41 | $53.05 | 441913 |
| 2024-09-06 | 55.84 | $52.48 | 528100 |
| 2024-09-05 | 60.45 | $53.72 | 306200 |
| 2024-09-04 | 61.74 | $54.05 | 520100 |
| 2024-09-03 | 61.12 | $53.79 | 486700 |
| 2024-08-30 | 64.61 | $54.70 | 403600 |
| 2024-08-29 | 63.09 | $54.01 | 284200 |
| 2024-08-28 | 61.76 | $53.42 | 357300 |
| 2024-08-27 | 64.57 | $54.17 | 356900 |
| 2024-08-26 | 66.14 | $54.58 | 527821 |
| 2024-08-23 | 64.34 | $53.68 | 510400 |
| 2024-08-22 | 61.94 | $52.56 | 399535 |
| 2024-08-21 | 63.94 | $53.11 | 403700 |
| 2024-08-20 | 63.68 | $52.98 | 352000 |
| 2024-08-19 | 66.30 | $53.72 | 356080 |
| 2024-08-16 | 65.59 | $53.33 | 789800 |
| 2024-08-15 | 65.47 | $53.26 | 923804 |
| 2024-08-14 | 62.78 | $51.78 | 1.1M |
| 2024-08-13 | 60.48 | $50.62 | 831007 |
| 2024-08-12 | 56.43 | $48.78 | 497233 |
| 2024-08-09 | 60.19 | $49.96 | 1.2M |
| 2024-08-08 | 50.77 | $46.39 | 437234 |
| 2024-08-07 | 46.12 | $45.02 | 522600 |
| 2024-08-06 | 47.88 | $45.58 | 405300 |
| 2024-08-05 | 46.25 | $45.11 | 570300 |
| 2024-08-02 | 53.21 | $47.18 | 856839 |
| 2024-08-01 | 60.87 | $49.00 | 509600 |
| 2024-07-31 | 67.23 | $50.26 | 653271 |
| 2024-07-30 | 66.39 | $49.94 | 688316 |
| 2024-07-29 | 67.00 | $50.06 | 385872 |
| 2024-07-26 | 65.56 | $49.49 | 386942 |
| 2024-07-25 | 62.55 | $48.39 | 722169 |
| 2024-07-24 | 60.65 | $47.75 | 476942 |
| 2024-07-23 | 68.14 | $49.21 | 497400 |
| 2024-07-22 | 68.20 | $49.22 | 506700 |
| 2024-07-19 | 66.45 | $48.54 | 661900 |
| 2024-07-18 | 67.49 | $48.74 | 822715 |
| 2024-07-17 | 69.02 | $49.04 | 1.4M |
| 2024-07-16 | 67.10 | $48.23 | 819060 |
| 2024-07-15 | 63.86 | $46.99 | 584914 |
| 2024-07-12 | 62.50 | $46.51 | 564230 |
| 2024-07-11 | 62.78 | $46.57 | 1.0M |
| 2024-07-10 | 60.57 | $45.78 | 368037 |
| 2024-07-09 | 57.23 | $44.69 | 442800 |
| 2024-07-08 | 56.59 | $44.49 | 448928 |
| 2024-07-05 | 60.69 | $45.44 | 602500 |
| 2024-07-03 | 64.62 | $46.28 | 347503 |
| 2024-07-02 | 64.04 | $46.06 | 365200 |
| 2024-07-01 | 63.18 | $45.73 | 634906 |
| 2024-06-28 | 63.88 | $45.89 | 673581 |
| 2024-06-27 | 63.35 | $45.67 | 529400 |
| 2024-06-26 | 62.76 | $45.42 | 834044 |
| 2024-06-25 | 62.41 | $45.27 | 711134 |
| 2024-06-24 | 60.23 | $44.34 | 3.4M |
| 2024-06-21 | 58.28 | $43.55 | 10.5M |
| 2024-06-20 | 57.21 | $43.13 | 991517 |
| 2024-06-18 | 57.12 | $43.09 | 714000 |
| 2024-06-17 | 57.07 | $43.07 | 853500 |
| 2024-06-14 | 55.99 | $42.60 | 494702 |
| 2024-06-13 | 58.45 | $43.43 | 569369 |
| 2024-06-12 | 64.14 | $45.19 | 855300 |
| 2024-06-11 | 63.13 | $44.67 | 1.0M |
| 2024-06-10 | 62.18 | $44.18 | 2.1M |
| 2024-06-07 | 56.21 | $41.45 | 303711 |
| 2024-06-06 | 59.20 | $42.37 | 294718 |
| 2024-06-05 | 62.94 | $43.45 | 411131 |
| 2024-06-04 | 68.86 | $45.00 | 785035 |
| 2024-06-03 | 68.53 | $44.82 | 530200 |
| 2024-05-31 | 64.88 | $42.94 | 540855 |
| 2024-05-30 | 70.69 | $44.34 | 368317 |
| 2024-05-29 | 68.49 | $43.19 | 669727 |
| 2024-05-28 | 74.30 | $44.45 | 892200 |
| 2024-05-24 | 68.83 | $41.71 | 1.2M |
| 2024-05-23 | 56.57 | $37.88 | 374979 |
| 2024-05-22 | 55.17 | $37.56 | 390479 |
| 2024-05-21 | 53.53 | $37.19 | 177947 |
| 2024-05-20 | 54.45 | $37.37 | 271558 |
| 2024-05-17 | 54.24 | $37.32 | 591924 |
| 2024-05-16 | 54.82 | $37.44 | 398019 |
| 2024-05-15 | 61.37 | $38.72 | 327544 |
| 2024-05-14 | 57.61 | $37.72 | 801326 |
| 2024-05-13 | 59.08 | $37.99 | 430435 |
| 2024-05-10 | 59.01 | $37.97 | 166700 |
| 2024-05-09 | 60.52 | $38.26 | 217000 |
| 2024-05-08 | 58.06 | $37.56 | 151909 |
| 2024-05-07 | 62.26 | $38.36 | 294545 |
| 2024-05-06 | 60.28 | $37.78 | 219009 |
| 2024-05-03 | 57.16 | $36.93 | 283100 |
| 2024-05-02 | 55.59 | $36.53 | 236701 |
| 2024-05-01 | 51.19 | $35.49 | 228100 |
| 2024-04-30 | 54.03 | $36.07 | 355243 |
| 2024-04-29 | 57.03 | $36.65 | 240433 |
| 2024-04-26 | 56.23 | $36.45 | 491138 |
| 2024-04-25 | 53.01 | $35.67 | 453000 |
| 2024-04-24 | 53.63 | $35.80 | 465000 |
| 2024-04-23 | 53.59 | $35.79 | 445900 |
| 2024-04-22 | 55.60 | $36.23 | 320200 |
| 2024-04-19 | 52.16 | $35.34 | 636004 |
| 2024-04-18 | 54.32 | $35.82 | 474600 |
| 2024-04-17 | 52.57 | $35.37 | 214300 |
| 2024-04-16 | 52.37 | $35.32 | 310600 |
| 2024-04-15 | 53.07 | $35.49 | 422245 |
| 2024-04-12 | 55.41 | $36.06 | 291629 |
| 2024-04-11 | 59.53 | $37.00 | 724500 |
| 2024-04-10 | 52.29 | $34.98 | 203500 |
| 2024-04-09 | 56.94 | $35.95 | 375525 |
| 2024-04-08 | 59.10 | $36.37 | 407100 |
| 2024-04-05 | 57.11 | $35.83 | 341100 |
| 2024-04-04 | 52.03 | $34.59 | 386923 |
| 2024-04-03 | 54.35 | $35.06 | 402109 |
| 2024-04-02 | 52.15 | $34.55 | 326100 |
| 2024-04-01 | 53.49 | $34.83 | 404113 |
| 2024-03-28 | 58.12 | $35.74 | 649608 |
| 2024-03-27 | 55.55 | $35.10 | 345608 |
| 2024-03-26 | 50.90 | $34.06 | 124701 |
| 2024-03-25 | 52.93 | $34.46 | 148500 |
| 2024-03-22 | 52.52 | $34.37 | 185103 |
| 2024-03-21 | 60.38 | $35.81 | 361321 |
| 2024-03-20 | 56.85 | $34.98 | 245100 |
| 2024-03-19 | 47.84 | $33.29 | 182200 |
| 2024-03-18 | 49.11 | $33.51 | 441819 |
| 2024-03-15 | 48.28 | $33.37 | 496707 |
| 2024-03-14 | 45.00 | $32.83 | 182900 |
| 2024-03-13 | 49.96 | $33.72 | 241540 |
| 2024-03-12 | 49.36 | $33.62 | 179735 |
| 2024-03-11 | 51.28 | $33.95 | 289500 |
| 2024-03-08 | 50.51 | $33.81 | 331619 |
| 2024-03-07 | 44.46 | $32.80 | 206841 |
| 2024-03-06 | 46.43 | $33.17 | 373407 |
| 2024-03-05 | 47.08 | $33.29 | 402914 |
| 2024-03-04 | 49.52 | $33.74 | 286809 |
| 2024-03-01 | 55.70 | $34.75 | 599322 |
| 2024-02-29 | 55.59 | $34.73 | 425047 |
| 2024-02-28 | 59.80 | $35.36 | 1.9M |
| 2024-02-27 | 64.11 | $35.95 | 381900 |
| 2024-02-26 | 63.17 | $35.73 | 249100 |
| 2024-02-23 | 62.14 | $35.49 | 309300 |
| 2024-02-22 | 63.33 | $35.66 | 356300 |
| 2024-02-21 | 61.78 | $35.28 | 278200 |
| 2024-02-20 | 62.04 | $35.32 | 388200 |
| 2024-02-16 | 61.30 | $35.13 | 329306 |
| 2024-02-15 | 61.78 | $35.21 | 369004 |
| 2024-02-14 | 61.78 | $35.21 | 417022 |
| 2024-02-13 | 60.11 | $34.74 | 523040 |
| 2024-02-12 | 67.11 | $35.92 | 552521 |
| 2024-02-09 | 70.34 | $36.41 | 1.4M |
| 2024-02-08 | 62.89 | $34.26 | 364909 |
| 2024-02-07 | 61.26 | $33.88 | 327045 |
| 2024-02-06 | 55.81 | $32.76 | 264315 |
| 2024-02-05 | 59.28 | $33.25 | 248700 |
| 2024-02-02 | 65.07 | $33.99 | 229900 |
| 2024-02-01 | 63.75 | $33.70 | 161000 |
| 2024-01-31 | 62.59 | $33.45 | 235300 |
| 2024-01-30 | 69.32 | $34.25 | 157400 |
| 2024-01-29 | 70.21 | $34.35 | 242215 |
| 2024-01-26 | 68.95 | $34.02 | 208400 |
| 2024-01-25 | 67.12 | $33.56 | 243000 |
| 2024-01-24 | 65.91 | $33.27 | 439600 |
| 2024-01-23 | 70.58 | $33.82 | 206329 |
| 2024-01-22 | 71.73 | $33.95 | 233104 |
| 2024-01-19 | 70.17 | $33.51 | 354200 |
| 2024-01-18 | 63.62 | $31.99 | 271200 |
| 2024-01-17 | 63.26 | $31.92 | 250500 |
| 2024-01-16 | 62.92 | $31.85 | 241800 |
| 2024-01-12 | 64.47 | $32.04 | 221727 |
| 2024-01-11 | 63.80 | $31.89 | 232600 |
| 2024-01-10 | 65.20 | $32.07 | 187200 |
| 2024-01-09 | 63.86 | $31.75 | 281500 |
| 2024-01-08 | 68.97 | $32.40 | 336100 |
| 2024-01-05 | 65.32 | $31.50 | 372200 |
| 2024-01-04 | 64.16 | $31.24 | 366345 |
| 2024-01-03 | 63.90 | $31.18 | 305100 |
| 2024-01-02 | 68.20 | $31.72 | 281300 |
| 2023-12-29 | 69.10 | $31.83 | 276800 |
| 2023-12-28 | 70.79 | $32.04 | 220100 |
| 2023-12-27 | 72.56 | $32.26 | 153448 |
| 2023-12-26 | 71.32 | $31.86 | 142500 |
| 2023-12-22 | 69.80 | $31.39 | 275400 |
| 2023-12-21 | 67.39 | $30.70 | 469400 |
| 2023-12-20 | 65.89 | $30.30 | 416205 |
| 2023-12-19 | 64.97 | $30.06 | 363337 |
| 2023-12-18 | 61.84 | $29.29 | 243600 |
| 2023-12-15 | 59.03 | $28.67 | 699900 |
| 2023-12-14 | 62.11 | $29.11 | 631516 |
| 2023-12-13 | 55.85 | $27.85 | 302200 |
| 2023-12-12 | 47.64 | $26.59 | 150219 |
| 2023-12-11 | 44.61 | $26.20 | 140000 |
| 2023-12-08 | 43.01 | $26.00 | 92318 |
| 2023-12-07 | 41.97 | $25.87 | 133800 |
| 2023-12-06 | 38.00 | $25.39 | 178300 |
| 2023-12-05 | 35.92 | $25.15 | 205700 |
| 2023-12-04 | 37.94 | $25.55 | 247700 |
| 2023-12-01 | 39.13 | $25.78 | 275737 |
| 2023-11-30 | 37.84 | $25.62 | 261000 |
| 2023-11-29 | 37.68 | $25.60 | 189800 |
| 2023-11-28 | 34.18 | $25.16 | 252712 |
| 2023-11-27 | 35.56 | $25.48 | 151700 |
| 2023-11-24 | 37.16 | $25.84 | 89031 |
| 2023-11-22 | 36.41 | $25.74 | 210633 |
| 2023-11-21 | 35.67 | $25.64 | 224513 |
| 2023-11-20 | 39.82 | $26.59 | 212200 |
| 2023-11-17 | 39.47 | $26.54 | 310221 |
| 2023-11-16 | 37.31 | $26.23 | 245600 |
| 2023-11-15 | 40.79 | $27.01 | 322100 |
| 2023-11-14 | 42.43 | $27.35 | 437100 |
| 2023-11-13 | 30.67 | $25.84 | 303500 |
| 2023-11-10 | 32.65 | $26.31 | 333411 |
| 2023-11-09 | 33.16 | $26.43 | 229935 |
| 2023-11-08 | 35.10 | $26.87 | 300022 |
| 2023-11-07 | 35.55 | $26.97 | 384708 |
| 2023-11-06 | 43.65 | $28.50 | 628300 |
| 2023-11-03 | 46.97 | $29.00 | 701100 |
| 2023-11-02 | 42.83 | $28.50 | 183700 |
| 2023-11-01 | 40.18 | $28.20 | 249600 |
| 2023-10-31 | 40.78 | $28.30 | 227400 |
| 2023-10-30 | 44.64 | $28.91 | 192500 |
| 2023-10-27 | 36.16 | $28.01 | 172000 |
| 2023-10-26 | 36.45 | $28.06 | 108900 |
| 2023-10-25 | 35.15 | $27.93 | 232328 |
| 2023-10-24 | 36.81 | $28.23 | 128100 |
| 2023-10-23 | 36.92 | $28.25 | 205014 |
| 2023-10-20 | 36.74 | $28.23 | 493004 |
| 2023-10-19 | 39.07 | $28.67 | 235200 |
| 2023-10-18 | 41.70 | $29.13 | 226842 |
| 2023-10-17 | 51.24 | $30.47 | 171529 |
| 2023-10-16 | 48.39 | $30.13 | 173400 |
| 2023-10-13 | 47.27 | $30.00 | 193426 |
| 2023-10-12 | 46.68 | $29.93 | 215017 |
| 2023-10-11 | 54.18 | $30.84 | 257207 |
| 2023-10-10 | 53.71 | $30.78 | 232200 |
| 2023-10-09 | 52.25 | $30.59 | 273100 |
| 2023-10-06 | 52.10 | $30.57 | 248340 |
| 2023-10-05 | 51.96 | $30.55 | 273700 |
| 2023-10-04 | 48.73 | $30.11 | 176438 |
| 2023-10-03 | 48.80 | $30.12 | 277249 |
| 2023-10-02 | 51.96 | $30.56 | 485036 |
| 2023-09-29 | 60.59 | $31.58 | 275230 |
| 2023-09-28 | 62.52 | $31.78 | 170900 |
| 2023-09-27 | 58.98 | $31.21 | 241700 |
| 2023-09-26 | 56.80 | $30.89 | 191321 |
| 2023-09-25 | 58.74 | $31.10 | 181039 |
| 2023-09-22 | 57.49 | $30.91 | 212921 |
| 2023-09-21 | 59.20 | $31.10 | 173345 |
| 2023-09-20 | 62.35 | $31.44 | 150447 |
| 2023-09-19 | 66.39 | $31.85 | 145427 |
| 2023-09-18 | 66.49 | $31.86 | 193300 |
| 2023-09-15 | 69.89 | $32.20 | 663217 |
| 2023-09-14 | 65.10 | $31.24 | 263038 |
| 2023-09-13 | 69.71 | $31.66 | 448137 |
| 2023-09-12 | 71.07 | $31.78 | 321800 |
| 2023-09-11 | 69.31 | $31.41 | 250702 |
| 2023-09-08 | 67.54 | $31.06 | 175600 |
| 2023-09-07 | 69.17 | $31.21 | 266517 |
| 2023-09-06 | 67.32 | $30.84 | 261900 |
| 2023-09-05 | 67.63 | $30.87 | 254200 |
| 2023-09-01 | 67.44 | $30.83 | 335100 |
| 2023-08-31 | 67.82 | $30.87 | 518300 |
| 2023-08-30 | 67.74 | $30.85 | 159025 |
| 2023-08-29 | 66.41 | $30.54 | 182700 |
| 2023-08-28 | 62.37 | $29.69 | 237200 |
| 2023-08-25 | 60.13 | $29.27 | 337500 |
| 2023-08-24 | 59.86 | $29.22 | 223900 |
| 2023-08-23 | 63.20 | $29.63 | 176939 |
| 2023-08-22 | 59.93 | $29.00 | 204601 |
| 2023-08-21 | 61.67 | $29.21 | 161604 |
| 2023-08-18 | 62.32 | $29.29 | 157700 |
| 2023-08-17 | 60.59 | $28.94 | 152333 |
| 2023-08-16 | 64.71 | $29.45 | 157644 |
| 2023-08-15 | 62.27 | $28.94 | 156114 |
| 2023-08-14 | 69.13 | $29.71 | 132246 |
| 2023-08-11 | 68.97 | $29.67 | 135526 |
| 2023-08-10 | 67.84 | $29.40 | 251022 |
| 2023-08-09 | 66.51 | $29.09 | 180945 |
| 2023-08-08 | 65.33 | $28.82 | 211404 |
| 2023-08-07 | 75.47 | $29.90 | 342100 |
| 2023-08-04 | 74.35 | $29.58 | 296534 |
| 2023-08-03 | 69.16 | $28.34 | 688600 |
| 2023-08-02 | 69.01 | $28.31 | 677601 |
| 2023-08-01 | 68.17 | $28.13 | 213700 |
| 2023-07-31 | 67.89 | $28.07 | 185900 |
| 2023-07-28 | 68.74 | $28.16 | 280205 |
| 2023-07-27 | 66.61 | $27.68 | 162743 |
| 2023-07-26 | 69.82 | $28.02 | 302431 |
| 2023-07-25 | 68.55 | $27.72 | 175300 |
| 2023-07-24 | 69.29 | $27.80 | 188500 |
| 2023-07-21 | 70.09 | $27.89 | 481900 |
| 2023-07-20 | 69.53 | $27.74 | 219546 |
| 2023-07-19 | 68.98 | $27.59 | 236000 |
| 2023-07-18 | 67.52 | $27.20 | 181800 |
| 2023-07-17 | 65.34 | $26.65 | 285700 |
| 2023-07-14 | 61.06 | $25.70 | 213796 |
| 2023-07-13 | 61.21 | $25.72 | 160629 |
| 2023-07-12 | 56.83 | $24.86 | 248637 |
| 2023-07-11 | 54.39 | $24.43 | 163621 |
| 2023-07-10 | 53.52 | $24.28 | 134900 |
| 2023-07-07 | 51.03 | $23.86 | 152518 |
| 2023-07-06 | 47.87 | $23.36 | 146036 |
| 2023-07-05 | 52.65 | $24.10 | 203836 |
| 2023-07-03 | 57.18 | $24.72 | 220900 |
| 2023-06-30 | 57.87 | $24.81 | 468779 |
| 2023-06-29 | 54.40 | $24.21 | 243929 |
| 2023-06-28 | 50.45 | $23.60 | 215231 |
| 2023-06-27 | 50.66 | $23.63 | 265736 |
| 2023-06-26 | 49.82 | $23.50 | 296500 |
| 2023-06-23 | 46.85 | $23.05 | 739327 |
| 2023-06-22 | 51.98 | $23.84 | 241216 |
| 2023-06-21 | 55.10 | $24.27 | 174945 |
| 2023-06-20 | 56.60 | $24.47 | 241315 |
| 2023-06-16 | 59.29 | $24.82 | 478401 |
| 2023-06-15 | 59.02 | $24.77 | 713442 |
| 2023-06-14 | 55.93 | $24.20 | 289700 |
| 2023-06-13 | 60.50 | $24.80 | 479000 |
| 2023-06-12 | 62.10 | $25.00 | 278933 |
| 2023-06-09 | 61.86 | $24.95 | 279774 |
| 2023-06-08 | 63.47 | $25.16 | 239935 |
| 2023-06-07 | 63.08 | $25.07 | 308800 |
| 2023-06-06 | 61.47 | $24.70 | 274400 |
| 2023-06-05 | 54.97 | $23.41 | 253659 |
| 2023-06-02 | 55.46 | $23.48 | 404944 |
| 2023-06-01 | 52.64 | $22.98 | 544518 |
| 2023-05-31 | 42.47 | $21.51 | 300224 |
| 2023-05-30 | 42.15 | $21.47 | 393709 |
| 2023-05-26 | 43.24 | $21.66 | 297803 |
| 2023-05-25 | 39.16 | $21.14 | 354138 |
| 2023-05-24 | 43.44 | $21.89 | 287523 |
| 2023-05-23 | 45.92 | $22.28 | 247600 |
| 2023-05-22 | 47.92 | $22.58 | 203608 |
| 2023-05-19 | 47.05 | $22.46 | 193005 |
| 2023-05-18 | 45.07 | $22.19 | 204300 |
| 2023-05-17 | 46.92 | $22.49 | 292100 |
| 2023-05-16 | 40.33 | $21.64 | 117800 |
| 2023-05-15 | 42.45 | $22.00 | 223710 |
| 2023-05-12 | 40.81 | $21.80 | 114027 |
| 2023-05-11 | 39.58 | $21.65 | 146500 |
| 2023-05-10 | 40.16 | $21.76 | 137410 |
| 2023-05-09 | 40.94 | $21.91 | 140305 |
| 2023-05-08 | 40.50 | $21.85 | 321423 |
| 2023-05-05 | 41.72 | $22.10 | 253425 |
| 2023-05-04 | 34.16 | $21.10 | 222700 |
| 2023-05-03 | 36.12 | $21.54 | 267800 |
| 2023-05-02 | 37.70 | $21.88 | 209700 |
| 2023-05-01 | 40.44 | $22.43 | 273933 |
| 2023-04-28 | 37.30 | $22.03 | 380800 |
| 2023-04-27 | 35.77 | $21.84 | 476004 |
| 2023-04-26 | 36.75 | $22.06 | 306200 |
| 2023-04-25 | 40.09 | $22.76 | 218946 |
| 2023-04-24 | 42.28 | $23.18 | 312543 |
| 2023-04-21 | 42.60 | $23.24 | 496016 |
| 2023-04-20 | 37.82 | $22.59 | 304842 |
| 2023-04-19 | 38.43 | $22.72 | 398600 |
| 2023-04-18 | 33.42 | $22.08 | 228835 |
| 2023-04-17 | 35.80 | $22.63 | 145227 |
| 2023-04-14 | 36.79 | $22.85 | 175821 |
| 2023-04-13 | 38.36 | $23.19 | 323800 |
| 2023-04-12 | 38.45 | $23.21 | 278000 |
| 2023-04-11 | 38.80 | $23.29 | 307400 |
| 2023-04-10 | 36.53 | $22.96 | 245704 |
| 2023-04-06 | 36.69 | $23.00 | 242006 |
| 2023-04-05 | 35.90 | $22.88 | 399700 |
| 2023-04-04 | 38.18 | $23.49 | 182822 |
| 2023-04-03 | 38.76 | $23.64 | 166714 |
| 2023-03-31 | 41.24 | $24.27 | 412214 |
| 2023-03-30 | 35.31 | $23.32 | 231016 |
| 2023-03-29 | 37.71 | $23.95 | 474200 |
| 2023-03-28 | 37.64 | $23.94 | 339820 |
| 2023-03-27 | 37.22 | $23.87 | 248700 |
| 2023-03-24 | 35.72 | $23.62 | 183532 |
| 2023-03-23 | 36.24 | $23.78 | 266029 |
| 2023-03-22 | 37.35 | $24.12 | 248900 |
| 2023-03-21 | 40.47 | $25.02 | 160932 |
| 2023-03-20 | 34.72 | $24.02 | 165400 |
| 2023-03-17 | 34.00 | $23.90 | 376913 |
| 2023-03-16 | 35.27 | $24.31 | 338774 |
| 2023-03-15 | 33.95 | $24.08 | 438200 |
| 2023-03-14 | 30.26 | $23.45 | 551314 |
| 2023-03-13 | 28.20 | $23.11 | 663287 |
| 2023-03-10 | 29.39 | $23.60 | 1.3M |
| 2023-03-09 | 41.29 | $27.13 | 192818 |
| 2023-03-08 | 49.05 | $28.58 | 149900 |
| 2023-03-07 | 46.48 | $28.19 | 203000 |
| 2023-03-06 | 52.62 | $29.14 | 265300 |
| 2023-03-03 | 54.05 | $29.34 | 208200 |
| 2023-03-02 | 51.42 | $28.92 | 149417 |
| 2023-03-01 | 52.10 | $29.02 | 226300 |
| 2023-02-28 | 49.45 | $28.60 | 344500 |
| 2023-02-27 | 47.48 | $28.30 | 150113 |
| 2023-02-24 | 47.09 | $28.24 | 304629 |
| 2023-02-23 | 50.74 | $28.85 | 344020 |
| 2023-02-22 | 49.15 | $28.59 | 362642 |
| 2023-02-21 | 48.72 | $28.52 | 331800 |
| 2023-02-17 | 52.34 | $29.13 | 280845 |
| 2023-02-16 | 52.34 | $29.13 | 305100 |
| 2023-02-15 | 54.19 | $29.44 | 458730 |
| 2023-02-14 | 51.74 | $28.97 | 549800 |
| 2023-02-13 | 51.69 | $28.96 | 437119 |
| 2023-02-10 | 55.33 | $29.60 | 302900 |
| 2023-02-09 | 56.46 | $29.79 | 320300 |
| 2023-02-08 | 60.78 | $30.49 | 281100 |
| 2023-02-07 | 63.76 | $30.94 | 396117 |
| 2023-02-06 | 60.53 | $30.15 | 214142 |
| 2023-02-03 | 63.88 | $30.64 | 283630 |
| 2023-02-02 | 64.92 | $30.79 | 463000 |
| 2023-02-01 | 60.18 | $29.64 | 339400 |
| 2023-01-31 | 58.07 | $29.19 | 376839 |
| 2023-01-30 | 55.21 | $28.62 | 181700 |
| 2023-01-27 | 58.39 | $29.10 | 532500 |
| 2023-01-26 | 52.49 | $28.01 | 305443 |
| 2023-01-25 | 52.95 | $28.08 | 94743 |
| 2023-01-24 | 54.24 | $28.28 | 117723 |
| 2023-01-23 | 55.45 | $28.47 | 218100 |
| 2023-01-20 | 53.47 | $28.09 | 289500 |
| 2023-01-19 | 53.37 | $28.07 | 186200 |
| 2023-01-18 | 53.99 | $28.18 | 188600 |
| 2023-01-17 | 56.71 | $28.65 | 280400 |
| 2023-01-13 | 57.29 | $28.75 | 119801 |
| 2023-01-12 | 55.51 | $28.34 | 252500 |
| 2023-01-11 | 53.59 | $27.91 | 240943 |
| 2023-01-10 | 47.92 | $26.77 | 124300 |
| 2023-01-09 | 45.71 | $26.37 | 220808 |
| 2023-01-06 | 44.01 | $26.07 | 222403 |
| 2023-01-05 | 39.85 | $25.37 | 325024 |
| 2023-01-04 | 41.57 | $25.78 | 474112 |
| 2023-01-03 | 36.01 | $24.91 | 338416 |
| 2022-12-30 | 37.05 | $25.18 | 283000 |
| 2022-12-29 | 37.43 | $25.28 | 314144 |
| 2022-12-28 | 35.74 | $25.01 | 217706 |
| 2022-12-27 | 36.93 | $25.35 | 167005 |
| 2022-12-23 | 38.74 | $25.85 | 193400 |
| 2022-12-22 | 38.23 | $25.76 | 286900 |
| 2022-12-21 | 41.76 | $26.71 | 187000 |
| 2022-12-20 | 38.28 | $26.10 | 243327 |
| 2022-12-19 | 37.46 | $25.96 | 320169 |
| 2022-12-16 | 39.22 | $26.46 | 462016 |
| 2022-12-15 | 43.06 | $27.46 | 218841 |
| 2022-12-14 | 45.61 | $28.06 | 269300 |
| 2022-12-13 | 48.52 | $28.70 | 323300 |
| 2022-12-12 | 48.37 | $28.67 | 238337 |
| 2022-12-09 | 49.57 | $28.94 | 148700 |
| 2022-12-08 | 49.79 | $28.99 | 158009 |
| 2022-12-07 | 46.90 | $28.34 | 127334 |
| 2022-12-06 | 47.22 | $28.42 | 128825 |
| 2022-12-05 | 49.37 | $28.96 | 173100 |
| 2022-12-02 | 54.08 | $30.05 | 107000 |
| 2022-12-01 | 55.18 | $30.29 | 150600 |
| 2022-11-30 | 54.03 | $29.98 | 243000 |
| 2022-11-29 | 51.68 | $29.36 | 104740 |
| 2022-11-28 | 52.46 | $29.55 | 161700 |
| 2022-11-25 | 56.84 | $30.57 | 32400 |
| 2022-11-23 | 57.51 | $30.72 | 130825 |
| 2022-11-22 | 57.32 | $30.66 | 225005 |
| 2022-11-21 | 55.08 | $29.96 | 292403 |
| 2022-11-18 | 54.13 | $29.67 | 226331 |
| 2022-11-17 | 53.90 | $29.60 | 127600 |
| 2022-11-16 | 57.47 | $30.54 | 128600 |
| 2022-11-15 | 60.69 | $31.33 | 329726 |
| 2022-11-14 | 59.06 | $30.74 | 181725 |
| 2022-11-11 | 64.37 | $31.98 | 393502 |
| 2022-11-10 | 59.65 | $30.28 | 1.3M |
| 2022-11-09 | 55.24 | $28.95 | 216400 |
| 2022-11-08 | 57.11 | $29.37 | 270800 |
| 2022-11-07 | 59.34 | $29.86 | 211846 |
| 2022-11-04 | 58.43 | $29.57 | 367911 |
| 2022-11-03 | 55.45 | $28.66 | 290131 |
| 2022-11-02 | 58.15 | $29.28 | 302020 |
| 2022-11-01 | 61.35 | $29.98 | 263100 |
| 2022-10-31 | 59.97 | $29.52 | 392319 |
| 2022-10-28 | 62.07 | $29.98 | 235907 |
| 2022-10-27 | 58.07 | $28.66 | 207600 |
| 2022-10-26 | 57.26 | $28.41 | 245700 |
| 2022-10-25 | 55.19 | $27.78 | 236421 |
| 2022-10-24 | 49.49 | $26.24 | 123100 |
| 2022-10-21 | 47.61 | $25.78 | 318200 |
| 2022-10-20 | 41.41 | $24.41 | 239200 |
| 2022-10-19 | 43.44 | $24.98 | 218800 |
| 2022-10-18 | 47.35 | $25.99 | 154800 |
| 2022-10-17 | 46.99 | $25.91 | 141500 |
| 2022-10-14 | 41.96 | $24.84 | 108800 |
| 2022-10-13 | 44.79 | $25.59 | 179000 |
| 2022-10-12 | 40.31 | $24.71 | 246738 |
| 2022-10-11 | 41.39 | $25.01 | 269026 |
| 2022-10-10 | 43.56 | $25.59 | 270111 |
| 2022-10-07 | 44.12 | $25.74 | 337124 |
| 2022-10-06 | 48.74 | $26.89 | 148400 |
| 2022-10-05 | 49.16 | $26.99 | 149614 |
| 2022-10-04 | 48.74 | $26.89 | 206400 |
| 2022-10-03 | 44.75 | $25.98 | 270400 |
| 2022-09-30 | 37.26 | $24.51 | 199600 |
| 2022-09-29 | 38.83 | $24.97 | 222930 |
| 2022-09-28 | 39.86 | $25.27 | 216017 |
| 2022-09-27 | 38.08 | $24.93 | 200900 |
| 2022-09-26 | 39.90 | $25.48 | 202708 |
| 2022-09-23 | 41.29 | $25.89 | 309800 |
| 2022-09-22 | 43.44 | $26.50 | 219500 |
| 2022-09-21 | 48.15 | $27.71 | 132109 |
| 2022-09-20 | 48.90 | $27.89 | 100340 |
| 2022-09-19 | 52.43 | $28.71 | 161949 |
| 2022-09-16 | 48.97 | $27.90 | 378925 |
| 2022-09-15 | 52.04 | $28.59 | 173941 |
| 2022-09-14 | 53.51 | $28.91 | 241849 |
| 2022-09-13 | 52.43 | $28.64 | 227500 |
| 2022-09-12 | 62.08 | $30.54 | 228024 |
| 2022-09-09 | 60.51 | $30.11 | 252400 |
| 2022-09-08 | 56.26 | $29.04 | 167328 |
| 2022-09-07 | 53.26 | $28.37 | 275248 |
| 2022-09-06 | 46.43 | $27.06 | 129700 |
| 2022-09-02 | 44.13 | $26.67 | 204800 |
| 2022-09-01 | 44.27 | $26.70 | 234800 |
| 2022-08-31 | 47.04 | $27.29 | 156231 |
| 2022-08-30 | 46.72 | $27.23 | 194200 |
| 2022-08-29 | 47.83 | $27.47 | 181400 |
| 2022-08-26 | 50.03 | $27.94 | 233500 |
| 2022-08-25 | 57.79 | $29.38 | 223400 |
| 2022-08-24 | 57.08 | $29.22 | 145700 |
| 2022-08-23 | 56.18 | $29.01 | 239545 |
| 2022-08-22 | 57.78 | $29.30 | 259800 |
| 2022-08-19 | 58.94 | $29.51 | 272027 |
| 2022-08-18 | 65.80 | $30.66 | 207905 |
| 2022-08-17 | 65.37 | $30.53 | 227120 |
| 2022-08-16 | 64.95 | $30.40 | 359209 |
| 2022-08-15 | 64.67 | $30.31 | 281300 |
| 2022-08-12 | 63.03 | $29.79 | 161800 |
| 2022-08-11 | 60.48 | $29.03 | 139500 |
| 2022-08-10 | 59.79 | $28.83 | 238000 |
| 2022-08-09 | 54.92 | $27.53 | 288500 |
| 2022-08-08 | 55.56 | $27.66 | 214700 |
| 2022-08-05 | 57.06 | $27.97 | 426538 |
| 2022-08-04 | 60.48 | $28.65 | 427000 |
| 2022-08-03 | 58.61 | $28.11 | 197600 |
| 2022-08-02 | 54.73 | $27.08 | 180831 |
| 2022-08-01 | 54.21 | $26.95 | 185446 |
| 2022-07-29 | 53.00 | $26.64 | 223841 |
| 2022-07-28 | 50.09 | $25.92 | 224614 |
| 2022-07-27 | 44.81 | $24.75 | 238803 |
| 2022-07-26 | 41.71 | $24.13 | 272300 |
| 2022-07-25 | 44.22 | $24.79 | 241641 |
| 2022-07-22 | 43.34 | $24.61 | 280434 |
| 2022-07-21 | 45.27 | $25.12 | 304731 |
| 2022-07-20 | 45.46 | $25.17 | 391846 |
| 2022-07-19 | 40.71 | $24.16 | 364148 |
| 2022-07-18 | 40.03 | $24.02 | 261900 |
| 2022-07-15 | 40.93 | $24.30 | 375026 |
| 2022-07-14 | 37.08 | $23.50 | 550500 |
| 2022-07-13 | 39.59 | $24.32 | 488029 |
| 2022-07-12 | 42.53 | $25.20 | 514908 |
| 2022-07-11 | 44.56 | $25.77 | 607100 |
| 2022-07-08 | 51.78 | $27.52 | 423838 |
| 2022-07-07 | 52.62 | $27.70 | 437300 |
| 2022-07-06 | 50.03 | $27.09 | 140000 |
| 2022-07-05 | 51.38 | $27.40 | 252300 |
| 2022-07-01 | 48.75 | $26.78 | 320705 |
| 2022-06-30 | 45.34 | $26.03 | 447000 |
| 2022-06-29 | 46.39 | $26.30 | 528139 |
| 2022-06-28 | 51.92 | $27.60 | 381200 |
| 2022-06-27 | 52.84 | $27.80 | 421600 |
| 2022-06-24 | 53.65 | $27.98 | 1.8M |
| 2022-06-23 | 47.32 | $26.50 | 306300 |
| 2022-06-22 | 46.33 | $26.29 | 491600 |
| 2022-06-21 | 46.37 | $26.30 | 651900 |
| 2022-06-17 | 45.49 | $26.10 | 803800 |
| 2022-06-16 | 42.82 | $25.50 | 437900 |
| 2022-06-15 | 45.47 | $26.25 | 790101 |
| 2022-06-14 | 44.33 | $25.99 | 626002 |
| 2022-06-13 | 44.36 | $26.00 | 997600 |
| 2022-06-10 | 48.77 | $27.25 | 522300 |
| 2022-06-09 | 52.11 | $28.10 | 535135 |
| 2022-06-08 | 52.15 | $28.11 | 209946 |
| 2022-06-07 | 53.76 | $28.52 | 325200 |
| 2022-06-06 | 52.36 | $28.11 | 238000 |
| 2022-06-03 | 49.88 | $27.40 | 359838 |
| 2022-06-02 | 48.11 | $26.91 | 457500 |
| 2022-06-01 | 45.53 | $26.22 | 281400 |
| 2022-05-31 | 49.02 | $27.26 | 535030 |
| 2022-05-27 | 51.39 | $27.92 | 454308 |
| 2022-05-26 | 50.39 | $27.63 | 320800 |
| 2022-05-25 | 49.32 | $27.32 | 201900 |
| 2022-05-24 | 46.96 | $26.64 | 187706 |
| 2022-05-23 | 48.77 | $27.21 | 317600 |
| 2022-05-20 | 43.22 | $25.69 | 194212 |
| 2022-05-19 | 42.16 | $25.42 | 224700 |
| 2022-05-18 | 42.27 | $25.46 | 233900 |
| 2022-05-17 | 44.73 | $26.34 | 206136 |
| 2022-05-16 | 38.22 | $24.66 | 135723 |
| 2022-05-13 | 39.92 | $25.30 | 300600 |
| 2022-05-12 | 33.11 | $23.76 | 423404 |
| 2022-05-11 | 30.18 | $23.16 | 231840 |
| 2022-05-10 | 32.97 | $24.38 | 231100 |
| 2022-05-09 | 33.52 | $24.61 | 347230 |
| 2022-05-06 | 34.51 | $25.02 | 321000 |
| 2022-05-05 | 36.05 | $25.65 | 373719 |
| 2022-05-04 | 39.03 | $26.78 | 308000 |
| 2022-05-03 | 37.42 | $26.41 | 400114 |
| 2022-05-02 | 37.65 | $26.50 | 471300 |
| 2022-04-29 | 33.89 | $25.62 | 239200 |
| 2022-04-28 | 36.30 | $26.64 | 291000 |
| 2022-04-27 | 34.39 | $26.20 | 355900 |
| 2022-04-26 | 35.75 | $26.79 | 293500 |
| 2022-04-25 | 37.53 | $27.53 | 239430 |
| 2022-04-22 | 34.21 | $26.74 | 136600 |
| 2022-04-21 | 35.20 | $27.18 | 222000 |
| 2022-04-20 | 38.08 | $28.39 | 140706 |
| 2022-04-19 | 38.81 | $28.68 | 225642 |
| 2022-04-18 | 33.20 | $27.33 | 546408 |
| 2022-04-14 | 35.41 | $28.30 | 273905 |
| 2022-04-13 | 38.24 | $29.43 | 184100 |
| 2022-04-12 | 37.31 | $29.21 | 233402 |
| 2022-04-11 | 38.30 | $29.61 | 168300 |
| 2022-04-08 | 39.42 | $30.06 | 233100 |
| 2022-04-07 | 40.55 | $30.51 | 297836 |
| 2022-04-06 | 42.07 | $31.11 | 239000 |
| 2022-04-05 | 45.64 | $32.43 | 164734 |
| 2022-04-04 | 49.69 | $33.76 | 183832 |
| 2022-04-01 | 49.53 | $33.71 | 189520 |
| 2022-03-31 | 47.47 | $33.06 | 210700 |
| 2022-03-30 | 46.77 | $32.84 | 182300 |
| 2022-03-29 | 51.24 | $34.36 | 197928 |
| 2022-03-28 | 45.84 | $32.69 | 194136 |
| 2022-03-25 | 46.48 | $32.91 | 185000 |
| 2022-03-24 | 50.01 | $34.07 | 178600 |
| 2022-03-23 | 48.90 | $33.72 | 161826 |
| 2022-03-22 | 51.25 | $34.48 | 182423 |
| 2022-03-21 | 48.40 | $33.56 | 192113 |
| 2022-03-18 | 49.53 | $33.94 | 997000 |
| 2022-03-17 | 48.44 | $33.58 | 159000 |
| 2022-03-16 | 46.65 | $32.99 | 230700 |
| 2022-03-15 | 41.47 | $31.41 | 198400 |
| 2022-03-14 | 40.07 | $31.01 | 277200 |
| 2022-03-11 | 42.10 | $31.86 | 159033 |
| 2022-03-10 | 42.22 | $31.91 | 136500 |
| 2022-03-09 | 43.47 | $32.44 | 203200 |
| 2022-03-08 | 35.92 | $30.21 | 234700 |
| 2022-03-07 | 35.41 | $30.07 | 286333 |
| 2022-03-04 | 40.35 | $32.32 | 233527 |
| 2022-03-03 | 42.72 | $33.26 | 176932 |
| 2022-03-02 | 46.89 | $34.76 | 295707 |
| 2022-03-01 | 41.46 | $33.26 | 258900 |
| 2022-02-28 | 45.17 | $34.53 | 241521 |
| 2022-02-25 | 46.16 | $34.85 | 215010 |
| 2022-02-24 | 44.69 | $34.44 | 291500 |
| 2022-02-23 | 40.17 | $33.25 | 322500 |
| 2022-02-22 | 42.64 | $34.14 | 352200 |
| 2022-02-18 | 43.88 | $34.57 | 228900 |
| 2022-02-17 | 42.63 | $34.23 | 228100 |
| 2022-02-16 | 47.56 | $35.89 | 323800 |
| 2022-02-15 | 47.59 | $35.90 | 481700 |
| 2022-02-14 | 42.21 | $34.42 | 248800 |
| 2022-02-11 | 42.60 | $34.56 | 444034 |
| 2022-02-10 | 44.11 | $35.10 | 520100 |
| 2022-02-09 | 45.70 | $35.66 | 846824 |
| 2022-02-08 | 40.97 | $34.35 | 291200 |
| 2022-02-07 | 40.36 | $34.19 | 382632 |
| 2022-02-04 | 40.25 | $34.16 | 228800 |
| 2022-02-03 | 37.93 | $33.51 | 231400 |
| 2022-02-02 | 39.67 | $34.28 | 245100 |
| 2022-02-01 | 41.30 | $34.98 | 461700 |
| 2022-01-31 | 41.37 | $35.01 | 447900 |
| 2022-01-28 | 32.11 | $32.45 | 424744 |
| 2022-01-27 | 28.33 | $31.55 | 659617 |
| 2022-01-26 | 26.78 | $31.19 | 562837 |
| 2022-01-25 | 27.50 | $31.65 | 636808 |
| 2022-01-24 | 30.10 | $33.20 | 527200 |
| 2022-01-21 | 28.65 | $32.85 | 603400 |
| 2022-01-20 | 31.25 | $34.33 | 216300 |
| 2022-01-19 | 32.83 | $35.16 | 289630 |
| 2022-01-18 | 33.96 | $35.73 | 480524 |
| 2022-01-14 | 36.97 | $37.16 | 320500 |
| 2022-01-13 | 40.17 | $38.51 | 286311 |
| 2022-01-12 | 42.75 | $39.50 | 325600 |
| 2022-01-11 | 41.04 | $39.03 | 224227 |
| 2022-01-10 | 37.62 | $38.12 | 263748 |
| 2022-01-07 | 37.88 | $38.23 | 280129 |
| 2022-01-06 | 38.73 | $38.61 | 366420 |
| 2022-01-05 | 39.60 | $39.00 | 306741 |
| 2022-01-04 | 44.73 | $41.10 | 267700 |
| 2022-01-03 | 43.33 | $40.68 | 225421 |
| 2021-12-31 | 45.65 | $41.57 | 144512 |
| 2021-12-30 | 45.70 | $41.59 | 197600 |
| 2021-12-29 | 43.71 | $40.94 | 145700 |
| 2021-12-28 | 46.24 | $41.96 | 223000 |
| 2021-12-27 | 47.62 | $42.50 | 191308 |
| 2021-12-23 | 45.44 | $41.74 | 273627 |
| 2021-12-22 | 42.57 | $40.78 | 255921 |
| 2021-12-21 | 37.60 | $39.25 | 318141 |
| 2021-12-20 | 33.64 | $38.14 | 433629 |
| 2021-12-17 | 37.15 | $39.88 | 825171 |
| 2021-12-16 | 38.67 | $40.57 | 449110 |
| 2021-12-15 | 43.36 | $42.49 | 383900 |
| 2021-12-14 | 43.29 | $42.47 | 444900 |
| 2021-12-13 | 42.93 | $42.36 | 280732 |
| 2021-12-10 | 45.20 | $43.28 | 369000 |
| 2021-12-09 | 47.23 | $44.07 | 332912 |
| 2021-12-08 | 47.28 | $44.09 | 231700 |
| 2021-12-07 | 46.98 | $43.98 | 269900 |
| 2021-12-06 | 44.27 | $42.99 | 596000 |
| 2021-12-03 | 43.12 | $42.58 | 1.1M |
| 2021-12-02 | 45.37 | $43.62 | 538121 |
| 2021-12-01 | 38.52 | $41.28 | 503800 |
| 2021-11-30 | 38.70 | $41.37 | 1.0M |
| 2021-11-29 | 41.14 | $42.59 | 902613 |
| 2021-11-26 | 38.42 | $41.69 | 335200 |
| 2021-11-24 | 41.04 | $43.00 | 496131 |
| 2021-11-23 | 41.10 | $43.03 | 945900 |
| 2021-11-22 | 44.18 | $44.51 | 920900 |
| 2021-11-19 | 50.19 | $47.00 | 501228 |
| 2021-11-18 | 50.21 | $47.01 | 784100 |
| 2021-11-17 | 55.35 | $48.89 | 902933 |
| 2021-11-16 | 56.51 | $49.29 | 2.8M |
| 2021-11-15 | 79.10 | $54.99 | 526847 |
| 2021-11-12 | 77.42 | $53.87 | 371128 |
| 2021-11-11 | 75.65 | $52.81 | 474500 |
| 2021-11-10 | 71.00 | $50.52 | 598500 |
| 2021-11-09 | 69.60 | $49.94 | 387000 |
| 2021-11-08 | 64.89 | $48.24 | 229742 |
| 2021-11-05 | 63.27 | $47.73 | 291826 |
| 2021-11-04 | 61.96 | $47.33 | 216300 |
| 2021-11-03 | 61.54 | $47.20 | 350004 |
| 2021-11-02 | 65.03 | $47.86 | 310324 |
| 2021-11-01 | 62.91 | $47.16 | 449614 |
| 2021-10-29 | 62.35 | $46.98 | 513900 |
| 2021-10-28 | 67.32 | $47.91 | 546200 |
| 2021-10-27 | 59.91 | $45.64 | 396200 |
| 2021-10-26 | 62.27 | $46.04 | 464300 |
| 2021-10-25 | 58.55 | $45.08 | 583324 |
| 2021-10-22 | 56.69 | $44.64 | 460128 |
| 2021-10-21 | 49.88 | $43.24 | 181100 |
| 2021-10-20 | 50.09 | $43.28 | 286200 |
| 2021-10-19 | 50.40 | $43.34 | 164200 |
| 2021-10-18 | 48.55 | $42.97 | 220033 |
| 2021-10-15 | 48.92 | $43.05 | 375806 |
| 2021-10-14 | 48.83 | $43.03 | 394956 |
| 2021-10-13 | 41.00 | $41.51 | 174420 |
| 2021-10-12 | 39.79 | $41.30 | 253203 |
| 2021-10-11 | 40.42 | $41.47 | 541610 |
| 2021-10-08 | 38.27 | $41.08 | 211000 |
| 2021-10-07 | 39.38 | $41.40 | 609700 |
| 2021-10-06 | 39.48 | $41.43 | 385900 |
| 2021-10-05 | 38.62 | $41.26 | 383812 |
| 2021-10-04 | 39.37 | $41.50 | 266813 |
| 2021-10-01 | 40.94 | $42.00 | 652009 |
| 2021-09-30 | 43.02 | $42.64 | 232722 |
| 2021-09-29 | 45.82 | $43.45 | 124300 |
| 2021-09-28 | 44.20 | $43.07 | 186500 |
| 2021-09-27 | 50.12 | $44.65 | 117500 |
| 2021-09-24 | 51.53 | $44.99 | 122846 |
| 2021-09-23 | 52.48 | $45.22 | 331800 |
| 2021-09-22 | 50.76 | $44.76 | 226100 |
| 2021-09-21 | 49.59 | $44.45 | 248200 |
| 2021-09-20 | 48.00 | $44.03 | 292600 |
| 2021-09-17 | 51.29 | $44.93 | 1.2M |
| 2021-09-16 | 55.26 | $45.92 | 204500 |
| 2021-09-15 | 57.52 | $46.45 | 206100 |
| 2021-09-14 | 56.13 | $46.02 | 220100 |
| 2021-09-13 | 57.20 | $46.28 | 321300 |
| 2021-09-10 | 56.87 | $46.17 | 395635 |
| 2021-09-09 | 58.23 | $46.52 | 160900 |
| 2021-09-08 | 58.12 | $46.48 | 297338 |
| 2021-09-07 | 64.45 | $48.07 | 242200 |
| 2021-09-03 | 66.22 | $48.48 | 133800 |
| 2021-09-02 | 67.64 | $48.81 | 246119 |
| 2021-09-01 | 65.35 | $47.74 | 125400 |
| 2021-08-31 | 65.89 | $47.87 | 640924 |
| 2021-08-30 | 66.25 | $47.96 | 376500 |
| 2021-08-27 | 64.86 | $47.27 | 234313 |
| 2021-08-26 | 61.47 | $45.72 | 125601 |
| 2021-08-25 | 63.11 | $46.16 | 201700 |
| 2021-08-24 | 62.44 | $45.85 | 150206 |
| 2021-08-23 | 65.66 | $46.73 | 224306 |
| 2021-08-20 | 63.55 | $45.69 | 321400 |
| 2021-08-19 | 61.65 | $44.81 | 172200 |
| 2021-08-18 | 64.25 | $45.53 | 131000 |
| 2021-08-17 | 65.86 | $45.97 | 111136 |
| 2021-08-16 | 69.47 | $46.93 | 165600 |
| 2021-08-13 | 68.32 | $46.26 | 131714 |
| 2021-08-12 | 65.27 | $44.62 | 178400 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-41.25
2026-08-07
Close Price
$46.41
Vol: 5.2M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-46.93
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-08-07 | -41.25 | $46.41 | 5.2M |
| 2026-08-06 | -2.09 | $50.33 | 1.7M |
| 2026-08-05 | -5.76 | $49.82 | 1.6M |
| 2026-08-04 | -11.13 | $48.62 | 2.1M |
| 2026-08-03 | -2.08 | $46.59 | 1.9M |
| 2026-07-31 | -41.16 | $43.86 | 1.1M |
| 2026-07-30 | -38.00 | $43.63 | 645514 |
| 2026-07-29 | -46.17 | $43.00 | 1.0M |
| 2026-07-28 | -25.03 | $44.63 | 764257 |
| 2026-07-27 | -24.77 | $44.65 | 1.2M |
| 2026-07-24 | -51.23 | $42.61 | 1.2M |
| 2026-07-23 | -77.43 | $40.59 | 1.0M |
| 2026-07-22 | -70.69 | $41.11 | 1.2M |
| 2026-07-21 | -46.56 | $42.97 | 1.3M |
| 2026-07-20 | -55.90 | $42.25 | 1.7M |
| 2026-07-17 | -39.04 | $43.55 | 1.1M |
| 2026-07-16 | -56.91 | $43.31 | 1.3M |
| 2026-07-15 | -44.06 | $44.78 | 1.4M |
| 2026-07-14 | -56.89 | $43.42 | 743900 |
| 2026-07-13 | -62.64 | $42.81 | 898472 |
| 2026-07-10 | -61.23 | $42.96 | 706641 |
| 2026-07-09 | -54.43 | $43.68 | 819627 |
| 2026-07-08 | -65.47 | $42.51 | 928800 |
| 2026-07-07 | -61.98 | $42.88 | 1.3M |
| 2026-07-06 | -51.89 | $43.95 | 2.5M |
| 2026-07-02 | -78.49 | $41.13 | 4.5M |
| 2026-07-01 | -82.92 | $40.66 | 978000 |
| 2026-06-30 | -76.32 | $41.36 | 1.6M |
| 2026-06-29 | -88.31 | $40.27 | 2.5M |
| 2026-06-26 | -95.98 | $39.54 | 4.8M |
| 2026-06-25 | -97.18 | $40.91 | 1.1M |
| 2026-06-24 | -95.99 | $41.18 | 1.3M |
| 2026-06-23 | -88.77 | $42.93 | 1.0M |
| 2026-06-22 | -71.86 | $45.46 | 920554 |
| 2026-06-18 | -73.60 | $45.20 | 3.2M |
| 2026-06-17 | -69.12 | $45.87 | 939100 |
| 2026-06-16 | -52.81 | $48.31 | 1.6M |
| 2026-06-15 | -61.23 | $47.05 | 2.0M |
| 2026-06-12 | -79.01 | $44.39 | 1.1M |
| 2026-06-11 | -91.51 | $42.52 | 1.2M |
| 2026-06-10 | -94.16 | $42.35 | 856000 |
| 2026-06-09 | -89.64 | $43.04 | 1.1M |
| 2026-06-08 | -88.60 | $43.26 | 1.1M |
| 2026-06-05 | -77.96 | $44.91 | 969200 |
| 2026-06-04 | -68.49 | $46.38 | 1.7M |
| 2026-06-03 | -86.21 | $43.63 | 2.7M |
| 2026-06-02 | -99.09 | $46.07 | 1.8M |
| 2026-06-01 | -88.46 | $48.35 | 1.8M |
| 2026-05-29 | -91.45 | $49.31 | 1.3M |
| 2026-05-28 | -82.19 | $50.09 | 2.3M |
| 2026-05-27 | -67.77 | $52.30 | 1.0M |
| 2026-05-26 | -58.03 | $52.64 | 1.5M |
| 2026-05-22 | -43.43 | $53.74 | 1.3M |
| 2026-05-21 | -30.15 | $54.74 | 2.1M |
| 2026-05-20 | -69.31 | $52.00 | 1.3M |
| 2026-05-19 | -62.97 | $52.52 | 626400 |
| 2026-05-18 | -49.94 | $53.64 | 555421 |
| 2026-05-15 | -51.14 | $53.54 | 500000 |
| 2026-05-14 | -32.37 | $55.10 | 431800 |
| 2026-05-13 | -38.39 | $54.60 | 676300 |
| 2026-05-12 | -19.13 | $56.20 | 672500 |
| 2026-05-11 | -24.67 | $55.74 | 806136 |
| 2026-05-08 | -16.48 | $55.74 | 786144 |
| 2026-05-07 | -28.54 | $54.18 | 805600 |
| 2026-05-06 | -32.89 | $53.63 | 714041 |
| 2026-05-05 | -21.82 | $55.03 | 570600 |
| 2026-05-04 | -29.96 | $54.00 | 704700 |
| 2026-05-01 | -39.84 | $52.75 | 782900 |
| 2026-04-30 | -38.20 | $52.90 | 571600 |
| 2026-04-29 | -52.34 | $51.09 | 676948 |
| 2026-04-28 | -47.34 | $51.73 | 1.0M |
| 2026-04-27 | -61.48 | $49.92 | 1.8M |
| 2026-04-24 | -44.85 | $51.82 | 1.4M |
| 2026-04-23 | -21.56 | $54.92 | 722538 |
| 2026-04-22 | -11.12 | $56.31 | 683000 |
| 2026-04-21 | -18.33 | $55.35 | 733647 |
| 2026-04-20 | -11.44 | $55.16 | 722314 |
| 2026-04-17 | -13.02 | $54.97 | 1.1M |
| 2026-04-16 | -14.32 | $54.35 | 817700 |
| 2026-04-15 | -12.33 | $54.58 | 1.2M |
| 2026-04-14 | -3.66 | $52.63 | 1.0M |
| 2026-04-13 | -28.69 | $49.45 | 965627 |
| 2026-04-10 | -69.51 | $45.91 | 825500 |
| 2026-04-09 | -60.97 | $46.42 | 1.8M |
| 2026-04-08 | -35.27 | $48.54 | 806633 |
| 2026-04-07 | -31.73 | $47.18 | 838767 |
| 2026-04-06 | -35.92 | $46.90 | 544800 |
| 2026-04-02 | -33.39 | $47.05 | 820000 |
| 2026-04-01 | -34.40 | $46.99 | 968600 |
| 2026-03-31 | -22.09 | $47.72 | 1.3M |
| 2026-03-30 | -29.82 | $46.51 | 1.1M |
| 2026-03-27 | -41.89 | $45.49 | 1.9M |
| 2026-03-26 | -25.80 | $46.85 | 876213 |
| 2026-03-25 | -14.67 | $47.79 | 663800 |
| 2026-03-24 | -18.16 | $47.34 | 792700 |
| 2026-03-23 | -14.53 | $47.64 | 819102 |
| 2026-03-20 | -30.43 | $46.73 | 1.6M |
| 2026-03-19 | -48.18 | $47.14 | 835711 |
| 2026-03-18 | -60.47 | $46.75 | 1.1M |
| 2026-03-17 | -65.06 | $46.59 | 865400 |
| 2026-03-16 | -74.88 | $44.90 | 757330 |
| 2026-03-13 | -74.13 | $45.09 | 910400 |
| 2026-03-12 | -85.65 | $43.33 | 1.4M |
| 2026-03-11 | -78.59 | $45.46 | 2.0M |
| 2026-03-10 | -75.12 | $46.37 | 1.3M |
| 2026-03-09 | -80.07 | $45.25 | 1.5M |
| 2026-03-06 | -78.32 | $45.66 | 915709 |
| 2026-03-05 | -69.95 | $47.62 | 1.2M |
| 2026-03-04 | -74.12 | $46.96 | 1.8M |
| 2026-03-03 | -86.72 | $44.75 | 1.8M |
| 2026-03-02 | -92.93 | $44.35 | 2.5M |
| 2026-02-27 | -97.75 | $43.14 | 3.1M |
| 2026-02-26 | -88.93 | $46.98 | 2.1M |
| 2026-02-25 | -90.62 | $46.55 | 1.7M |
| 2026-02-24 | -93.20 | $45.75 | 3.3M |
| 2026-02-23 | -99.03 | $43.94 | 4.7M |
| 2026-02-20 | -97.84 | $50.07 | 2.5M |
| 2026-02-19 | -90.81 | $53.80 | 2.1M |
| 2026-02-18 | -92.62 | $56.86 | 769524 |
| 2026-02-17 | -98.88 | $55.54 | 1.1M |
| 2026-02-13 | -93.68 | $56.76 | 968214 |
| 2026-02-12 | -94.52 | $56.57 | 3.4M |
| 2026-02-11 | -94.58 | $59.30 | 1.0M |
| 2026-02-10 | -80.24 | $62.13 | 1.1M |
| 2026-02-09 | -78.09 | $62.55 | 1.3M |
| 2026-02-06 | -78.70 | $62.43 | 2.0M |
| 2026-02-05 | -97.18 | $59.17 | 1.5M |
| 2026-02-04 | -78.05 | $63.97 | 1.7M |
| 2026-02-03 | -90.45 | $63.03 | 2.1M |
| 2026-02-02 | -72.31 | $69.81 | 614500 |
| 2026-01-30 | -50.50 | $70.69 | 616600 |
| 2026-01-29 | -45.88 | $71.34 | 535804 |
| 2026-01-28 | -32.74 | $73.19 | 474113 |
| 2026-01-27 | -32.24 | $73.26 | 463253 |
| 2026-01-26 | -33.03 | $73.15 | 558932 |
| 2026-01-23 | -33.59 | $73.07 | 576082 |
| 2026-01-22 | -17.12 | $75.39 | 418600 |
| 2026-01-21 | -19.46 | $75.06 | 720700 |
| 2026-01-20 | -25.17 | $74.01 | 511501 |
| 2026-01-16 | -10.16 | $76.27 | 746710 |
| 2026-01-15 | -4.87 | $75.80 | 744314 |
| 2026-01-14 | -7.63 | $73.50 | 707600 |
| 2026-01-13 | -15.83 | $72.49 | 949126 |
| 2026-01-12 | -9.50 | $73.27 | 805200 |
| 2026-01-09 | -9.99 | $72.12 | 1.1M |
| 2026-01-08 | -0.89 | $71.06 | 843506 |
| 2026-01-07 | -13.62 | $68.99 | 450500 |
| 2026-01-06 | -1.89 | $70.60 | 902725 |
| 2026-01-05 | -8.82 | $68.81 | 788900 |
| 2026-01-02 | -4.63 | $66.61 | 589342 |
| 2025-12-31 | -29.18 | $64.17 | 358400 |
| 2025-12-30 | -24.95 | $64.59 | 345200 |
| 2025-12-29 | -17.10 | $65.37 | 498600 |
| 2025-12-26 | -8.35 | $66.24 | 369300 |
| 2025-12-24 | -11.27 | $65.95 | 311202 |
| 2025-12-23 | -5.94 | $66.48 | 552217 |
| 2025-12-22 | -9.76 | $66.10 | 465400 |
| 2025-12-19 | -35.11 | $63.58 | 1.7M |
| 2025-12-18 | -40.54 | $63.04 | 718300 |
| 2025-12-17 | -45.37 | $62.56 | 705131 |
| 2025-12-16 | -35.71 | $63.52 | 659400 |
| 2025-12-15 | -36.52 | $63.44 | 706000 |
| 2025-12-12 | -26.86 | $64.40 | 630027 |
| 2025-12-11 | -14.08 | $65.67 | 632326 |
| 2025-12-10 | -10.58 | $66.00 | 1.1M |
| 2025-12-09 | -4.84 | $64.60 | 1.1M |
| 2025-12-08 | -36.94 | $62.35 | 606823 |
| 2025-12-05 | -17.31 | $62.85 | 592800 |
| 2025-12-04 | -22.46 | $62.41 | 656017 |
| 2025-12-03 | -21.05 | $62.53 | 1.2M |
| 2025-12-02 | -35.32 | $61.31 | 507142 |
| 2025-12-01 | -30.29 | $61.74 | 687800 |
| 2025-11-28 | -13.68 | $63.16 | 295400 |
| 2025-11-26 | -20.00 | $62.62 | 820110 |
| 2025-11-25 | -21.93 | $62.58 | 590800 |
| 2025-11-24 | -42.17 | $61.47 | 434001 |
| 2025-11-21 | -51.73 | $60.53 | 700700 |
| 2025-11-20 | -63.52 | $59.37 | 480600 |
| 2025-11-19 | -46.24 | $61.07 | 381500 |
| 2025-11-18 | -55.69 | $60.14 | 484300 |
| 2025-11-17 | -50.20 | $60.68 | 601600 |
| 2025-11-14 | -25.71 | $63.09 | 835945 |
| 2025-11-13 | -34.45 | $62.23 | 1.1M |
| 2025-11-12 | -28.66 | $62.80 | 911700 |
| 2025-11-11 | -57.56 | $61.03 | 522439 |
| 2025-11-10 | -48.87 | $62.13 | 649937 |
| 2025-11-07 | -56.84 | $61.14 | 1.4M |
| 2025-11-06 | -67.57 | $62.24 | 794508 |
| 2025-11-05 | -62.70 | $62.67 | 453806 |
| 2025-11-04 | -72.22 | $61.83 | 815300 |
| 2025-11-03 | -87.42 | $60.51 | 542426 |
| 2025-10-31 | -83.33 | $60.88 | 536709 |
| 2025-10-30 | -70.89 | $62.00 | 511201 |
| 2025-10-29 | -65.22 | $62.51 | 415715 |
| 2025-10-28 | -42.56 | $64.55 | 390608 |
| 2025-10-27 | -42.56 | $64.55 | 419007 |
| 2025-10-24 | -56.78 | $63.27 | 302043 |
| 2025-10-23 | -63.67 | $62.65 | 359726 |
| 2025-10-22 | -59.00 | $63.07 | 475000 |
| 2025-10-21 | -54.33 | $63.49 | 677800 |
| 2025-10-20 | -82.84 | $60.93 | 910838 |
| 2025-10-17 | -88.36 | $61.58 | 506900 |
| 2025-10-16 | -94.29 | $61.80 | 661224 |
| 2025-10-15 | -46.19 | $65.32 | 542900 |
| 2025-10-14 | -17.27 | $66.89 | 548310 |
| 2025-10-13 | -33.98 | $65.42 | 529710 |
| 2025-10-10 | -62.50 | $62.91 | 703300 |
| 2025-10-09 | -48.30 | $64.16 | 536549 |
| 2025-10-08 | -61.82 | $62.97 | 623100 |
| 2025-10-07 | -42.84 | $64.64 | 581532 |
| 2025-10-06 | -6.59 | $67.83 | 427000 |
| 2025-10-03 | -16.48 | $66.96 | 631900 |
| 2025-10-02 | -42.50 | $64.67 | 380942 |
| 2025-10-01 | -49.55 | $64.05 | 836224 |
| 2025-09-30 | -33.23 | $65.31 | 839049 |
| 2025-09-29 | -19.40 | $66.60 | 657800 |
| 2025-09-26 | -31.62 | $65.46 | 537600 |
| 2025-09-25 | -40.94 | $64.59 | 350816 |
| 2025-09-24 | -34.08 | $65.23 | 1.1M |
| 2025-09-23 | -11.36 | $67.35 | 870800 |
| 2025-09-22 | -1.39 | $66.90 | 1.1M |
| 2025-09-19 | -11.09 | $64.82 | 2.9M |
| 2025-09-18 | -1.80 | $65.39 | 1.2M |
| 2025-09-17 | -55.97 | $60.13 | 1.1M |
| 2025-09-16 | -40.10 | $61.10 | 410900 |
| 2025-09-15 | -45.01 | $60.80 | 366000 |
| 2025-09-12 | -26.35 | $61.94 | 494923 |
| 2025-09-11 | -1.31 | $63.47 | 459226 |
| 2025-09-10 | -36.33 | $61.26 | 411400 |
| 2025-09-09 | -41.50 | $60.95 | 316732 |
| 2025-09-08 | -27.17 | $61.81 | 451200 |
| 2025-09-05 | -27.08 | $60.90 | 436007 |
| 2025-09-04 | -19.08 | $61.65 | 419400 |
| 2025-09-03 | -36.25 | $60.04 | 400406 |
| 2025-09-02 | -25.16 | $61.08 | 360841 |
| 2025-08-29 | -14.71 | $62.06 | 449911 |
| 2025-08-28 | -6.08 | $62.87 | 787600 |
| 2025-08-27 | -7.34 | $62.64 | 409614 |
| 2025-08-26 | -1.60 | $62.66 | 667000 |
| 2025-08-25 | -13.65 | $61.46 | 433400 |
| 2025-08-22 | -10.74 | $61.71 | 488500 |
| 2025-08-21 | -45.74 | $58.71 | 389800 |
| 2025-08-20 | -47.37 | $58.57 | 971500 |
| 2025-08-19 | -49.94 | $58.35 | 911114 |
| 2025-08-18 | -35.59 | $59.58 | 601136 |
| 2025-08-15 | -15.91 | $61.46 | 771000 |
| 2025-08-14 | -18.14 | $62.23 | 883700 |
| 2025-08-13 | -16.63 | $62.38 | 961440 |
| 2025-08-12 | -27.56 | $61.29 | 536949 |
| 2025-08-11 | -55.21 | $58.53 | 854029 |
| 2025-08-08 | -55.81 | $58.47 | 930100 |
| 2025-08-07 | -80.37 | $57.45 | 719600 |
| 2025-08-06 | -69.27 | $58.36 | 515500 |
| 2025-08-05 | -68.41 | $58.43 | 523700 |
| 2025-08-04 | -72.68 | $58.08 | 458703 |
| 2025-08-01 | -88.29 | $56.80 | 642516 |
| 2025-07-31 | -60.62 | $59.36 | 468200 |
| 2025-07-30 | -38.11 | $60.69 | 750300 |
| 2025-07-29 | -35.58 | $60.66 | 338200 |
| 2025-07-28 | -37.05 | $60.52 | 753000 |
| 2025-07-25 | -22.74 | $61.88 | 302200 |
| 2025-07-24 | -30.84 | $61.11 | 299100 |
| 2025-07-23 | -28.32 | $61.35 | 506622 |
| 2025-07-22 | -30.56 | $60.95 | 490000 |
| 2025-07-21 | -22.26 | $61.26 | 399900 |
| 2025-07-18 | -9.85 | $62.81 | 601429 |
| 2025-07-17 | -4.34 | $63.24 | 1.4M |
| 2025-07-16 | -12.26 | $59.64 | 589113 |
| 2025-07-15 | -20.82 | $58.85 | 560400 |
| 2025-07-14 | -8.68 | $59.97 | 338900 |
| 2025-07-11 | -10.85 | $59.77 | 400700 |
| 2025-07-10 | -6.18 | $60.20 | 524800 |
| 2025-07-09 | -0.62 | $59.54 | 570845 |
| 2025-07-08 | -7.79 | $58.18 | 557324 |
| 2025-07-07 | -20.77 | $57.08 | 801100 |
| 2025-07-03 | -21.78 | $57.01 | 299900 |
| 2025-07-02 | -27.51 | $56.61 | 448900 |
| 2025-07-01 | -45.48 | $55.47 | 390100 |
| 2025-06-30 | -45.06 | $55.50 | 683164 |
| 2025-06-27 | -36.50 | $56.16 | 919545 |
| 2025-06-26 | -53.37 | $56.04 | 518900 |
| 2025-06-25 | -68.23 | $54.88 | 413301 |
| 2025-06-24 | -63.84 | $55.34 | 380300 |
| 2025-06-23 | -84.26 | $53.20 | 374872 |
| 2025-06-20 | -87.88 | $53.04 | 629400 |
| 2025-06-18 | -82.60 | $53.58 | 477629 |
| 2025-06-17 | -91.50 | $52.67 | 702120 |
| 2025-06-16 | -96.74 | $53.73 | 667348 |
| 2025-06-13 | -95.22 | $53.86 | 608000 |
| 2025-06-12 | -91.42 | $56.38 | 541228 |
| 2025-06-11 | -77.99 | $57.21 | 593000 |
| 2025-06-10 | -74.27 | $57.44 | 584300 |
| 2025-06-09 | -64.56 | $58.04 | 566628 |
| 2025-06-06 | -53.58 | $58.06 | 752500 |
| 2025-06-05 | -67.35 | $56.79 | 474700 |
| 2025-06-04 | -60.38 | $56.56 | 715303 |
| 2025-06-03 | -52.18 | $57.12 | 820617 |
| 2025-06-02 | -42.30 | $58.05 | 566608 |
| 2025-05-30 | -41.68 | $57.85 | 776858 |
| 2025-05-29 | -24.37 | $59.12 | 823005 |
| 2025-05-28 | -12.46 | $60.26 | 2.0M |
| 2025-05-27 | -9.83 | $59.30 | 1.1M |
| 2025-05-23 | -14.39 | $58.72 | 1.7M |
| 2025-05-22 | -27.45 | $56.71 | 735900 |
| 2025-05-21 | -31.29 | $56.24 | 545617 |
| 2025-05-20 | -13.40 | $58.43 | 426215 |
| 2025-05-19 | -4.58 | $59.42 | 314600 |
| 2025-05-16 | -3.20 | $59.55 | 483544 |
| 2025-05-15 | -8.13 | $58.75 | 418600 |
| 2025-05-14 | -3.14 | $59.56 | 527220 |
| 2025-05-13 | -3.57 | $59.25 | 359530 |
| 2025-05-12 | -4.95 | $58.44 | 718704 |
| 2025-05-09 | -9.96 | $54.78 | 382400 |
| 2025-05-08 | -5.24 | $55.34 | 332700 |
| 2025-05-07 | -10.43 | $53.57 | 286611 |
| 2025-05-06 | -14.60 | $52.99 | 320643 |
| 2025-05-05 | -9.50 | $53.60 | 476301 |
| 2025-05-02 | -2.81 | $54.60 | 814600 |
| 2025-05-01 | -9.47 | $51.54 | 558923 |
| 2025-04-30 | -36.24 | $50.01 | 562324 |
| 2025-04-29 | -34.89 | $50.22 | 408200 |
| 2025-04-28 | -34.83 | $50.23 | 544100 |
| 2025-04-25 | -32.91 | $50.53 | 575254 |
| 2025-04-24 | -34.51 | $50.28 | 677400 |
| 2025-04-23 | -53.78 | $48.27 | 550800 |
| 2025-04-22 | -64.60 | $46.35 | 530247 |
| 2025-04-21 | -72.10 | $45.02 | 592500 |
| 2025-04-17 | -60.60 | $47.06 | 366056 |
| 2025-04-16 | -62.23 | $46.77 | 577495 |
| 2025-04-15 | -56.37 | $47.81 | 335500 |
| 2025-04-14 | -59.92 | $47.18 | 610812 |
| 2025-04-11 | -64.66 | $46.34 | 478627 |
| 2025-04-10 | -68.43 | $45.67 | 811900 |
| 2025-04-09 | -51.13 | $48.74 | 1.8M |
| 2025-04-08 | -86.53 | $42.46 | 1.1M |
| 2025-04-07 | -80.21 | $43.58 | 2.6M |
| 2025-04-04 | -91.94 | $43.90 | 1.1M |
| 2025-04-03 | -93.86 | $47.72 | 813422 |
| 2025-04-02 | -20.47 | $55.61 | 411946 |
| 2025-04-01 | -36.47 | $53.89 | 416200 |
| 2025-03-31 | -52.44 | $52.23 | 680100 |
| 2025-03-28 | -65.80 | $51.80 | 450503 |
| 2025-03-27 | -50.22 | $53.96 | 311933 |
| 2025-03-26 | -40.33 | $55.33 | 301300 |
| 2025-03-25 | -27.13 | $57.16 | 520110 |
| 2025-03-24 | -31.60 | $56.54 | 520942 |
| 2025-03-21 | -50.87 | $53.87 | 2.1M |
| 2025-03-20 | -46.02 | $55.20 | 649049 |
| 2025-03-19 | -44.54 | $55.85 | 744000 |
| 2025-03-18 | -54.39 | $54.54 | 396300 |
| 2025-03-17 | -53.78 | $54.64 | 462310 |
| 2025-03-14 | -59.70 | $53.67 | 528100 |
| 2025-03-13 | -74.70 | $51.21 | 474109 |
| 2025-03-12 | -68.48 | $52.23 | 1.2M |
| 2025-03-11 | -76.59 | $50.90 | 1.6M |
| 2025-03-10 | -95.86 | $47.81 | 813129 |
| 2025-03-07 | -87.71 | $52.26 | 842327 |
| 2025-03-06 | -93.31 | $53.79 | 949500 |
| 2025-03-05 | -81.70 | $57.15 | 405000 |
| 2025-03-04 | -90.62 | $56.01 | 599189 |
| 2025-03-03 | -81.63 | $58.76 | 483945 |
| 2025-02-28 | -68.70 | $60.16 | 710115 |
| 2025-02-27 | -86.43 | $58.24 | 417114 |
| 2025-02-26 | -78.58 | $59.09 | 380500 |
| 2025-02-25 | -90.21 | $57.83 | 696848 |
| 2025-02-24 | -91.12 | $58.06 | 423900 |
| 2025-02-21 | -93.85 | $58.59 | 391918 |
| 2025-02-20 | -80.45 | $60.73 | 500086 |
| 2025-02-19 | -53.04 | $63.07 | 487400 |
| 2025-02-18 | -48.95 | $63.42 | 342110 |
| 2025-02-14 | -60.07 | $62.47 | 398500 |
| 2025-02-13 | -77.99 | $60.94 | 485426 |
| 2025-02-12 | -90.98 | $59.83 | 591500 |
| 2025-02-11 | -73.02 | $59.94 | 565300 |
| 2025-02-10 | -51.42 | $61.81 | 588752 |
| 2025-02-07 | -27.71 | $64.48 | 778600 |
| 2025-02-06 | -20.54 | $63.96 | 610741 |
| 2025-02-05 | -4.29 | $64.82 | 696500 |
| 2025-02-04 | -25.37 | $62.84 | 320936 |
| 2025-02-03 | -22.96 | $63.05 | 298540 |
| 2025-01-31 | -11.14 | $64.08 | 412851 |
| 2025-01-30 | -3.79 | $64.72 | 395943 |
| 2025-01-29 | -9.81 | $63.97 | 205440 |
| 2025-01-28 | -4.33 | $64.29 | 391404 |
| 2025-01-27 | -26.84 | $62.42 | 518100 |
| 2025-01-24 | -2.89 | $64.41 | 727134 |
| 2025-01-23 | -4.95 | $64.21 | 691401 |
| 2025-01-22 | -4.91 | $63.70 | 376000 |
| 2025-01-21 | -6.85 | $63.55 | 416637 |
| 2025-01-17 | -12.54 | $61.57 | 248700 |
| 2025-01-16 | -30.70 | $61.08 | 243100 |
| 2025-01-15 | -52.50 | $60.24 | 349800 |
| 2025-01-14 | -72.47 | $58.60 | 323300 |
| 2025-01-13 | -88.43 | $57.29 | 492727 |
| 2025-01-10 | -86.14 | $57.90 | 392101 |
| 2025-01-08 | -50.00 | $60.69 | 473292 |
| 2025-01-07 | -72.15 | $58.98 | 831200 |
| 2025-01-06 | -50.39 | $60.66 | 684261 |
| 2025-01-03 | -54.53 | $60.34 | 433524 |
| 2025-01-02 | -75.91 | $58.69 | 458832 |
| 2024-12-31 | -86.91 | $57.88 | 369447 |
| 2024-12-30 | -81.37 | $58.57 | 280750 |
| 2024-12-27 | -68.16 | $59.88 | 276437 |
| 2024-12-26 | -62.21 | $60.93 | 220228 |
| 2024-12-24 | -68.39 | $60.26 | 168600 |
| 2024-12-23 | -76.67 | $59.52 | 469258 |
| 2024-12-20 | -88.81 | $58.12 | 1.8M |
| 2024-12-19 | -86.99 | $58.33 | 671638 |
| 2024-12-18 | -96.10 | $57.28 | 850600 |
| 2024-12-17 | -62.60 | $62.30 | 625315 |
| 2024-12-16 | -48.76 | $63.64 | 758940 |
| 2024-12-13 | -66.22 | $61.95 | 641100 |
| 2024-12-12 | -65.60 | $62.01 | 608900 |
| 2024-12-11 | -68.49 | $61.96 | 848300 |
| 2024-12-10 | -86.92 | $60.10 | 993200 |
| 2024-12-09 | -90.26 | $59.82 | 1.6M |
| 2024-12-06 | -91.62 | $60.21 | 1.1M |
| 2024-12-05 | -73.33 | $62.24 | 727030 |
| 2024-12-04 | -66.85 | $62.96 | 695300 |
| 2024-12-03 | -67.84 | $62.85 | 622800 |
| 2024-12-02 | -46.08 | $64.80 | 534835 |
| 2024-11-29 | -37.08 | $65.89 | 427849 |
| 2024-11-27 | -35.84 | $66.04 | 597542 |
| 2024-11-26 | -30.14 | $66.73 | 320717 |
| 2024-11-25 | -30.47 | $66.69 | 574800 |
| 2024-11-22 | -27.50 | $67.05 | 284547 |
| 2024-11-21 | -36.09 | $66.01 | 390034 |
| 2024-11-20 | -42.36 | $65.25 | 361600 |
| 2024-11-19 | -41.95 | $65.30 | 437500 |
| 2024-11-18 | -46.41 | $64.76 | 377200 |
| 2024-11-15 | -44.43 | $65.00 | 691000 |
| 2024-11-14 | -41.45 | $65.36 | 595500 |
| 2024-11-13 | -51.69 | $64.12 | 742605 |
| 2024-11-12 | -19.41 | $68.03 | 1.4M |
| 2024-11-11 | -8.75 | $69.32 | 775828 |
| 2024-11-08 | -6.42 | $68.03 | 895700 |
| 2024-11-07 | -19.46 | $64.85 | 723556 |
| 2024-11-06 | -0.63 | $66.10 | 1.2M |
| 2024-11-05 | -68.01 | $59.78 | 447146 |
| 2024-11-04 | -79.66 | $59.23 | 444922 |
| 2024-11-01 | -99.25 | $59.00 | 480704 |
| 2024-10-31 | -73.71 | $60.13 | 386916 |
| 2024-10-30 | -37.09 | $61.31 | 366200 |
| 2024-10-29 | -19.26 | $61.95 | 240800 |
| 2024-10-28 | -21.66 | $61.58 | 279300 |
| 2024-10-25 | -33.03 | $60.84 | 277318 |
| 2024-10-24 | -3.20 | $61.92 | 404000 |
| 2024-10-23 | -24.00 | $60.28 | 415800 |
| 2024-10-22 | -17.20 | $60.62 | 462539 |
| 2024-10-21 | -30.25 | $59.78 | 308000 |
| 2024-10-18 | -10.68 | $60.88 | 668573 |
| 2024-10-17 | -8.13 | $60.98 | 516340 |
| 2024-10-16 | -6.93 | $60.97 | 799732 |
| 2024-10-15 | -33.79 | $59.16 | 477304 |
| 2024-10-14 | -18.01 | $59.96 | 389306 |
| 2024-10-11 | -14.62 | $59.97 | 469033 |
| 2024-10-10 | -18.43 | $59.60 | 354015 |
| 2024-10-09 | -9.07 | $60.39 | 322802 |
| 2024-10-08 | -12.35 | $59.91 | 262622 |
| 2024-10-07 | -9.21 | $60.24 | 520779 |
| 2024-10-04 | -2.32 | $60.68 | 528220 |
| 2024-10-03 | -2.52 | $59.72 | 1.1M |
| 2024-10-02 | -0.89 | $58.97 | 588100 |
| 2024-10-01 | -0.97 | $58.08 | 820900 |
| 2024-09-30 | -13.73 | $56.83 | 563300 |
| 2024-09-27 | -8.82 | $57.28 | 1.1M |
| 2024-09-26 | -17.21 | $56.51 | 361000 |
| 2024-09-25 | -15.25 | $56.69 | 422057 |
| 2024-09-24 | -1.85 | $57.92 | 403647 |
| 2024-09-23 | -9.52 | $56.51 | 451300 |
| 2024-09-20 | -13.10 | $56.21 | 3.1M |
| 2024-09-19 | -14.76 | $56.07 | 536600 |
| 2024-09-18 | -20.00 | $55.63 | 729166 |
| 2024-09-17 | -21.18 | $54.64 | 572257 |
| 2024-09-16 | -41.82 | $53.14 | 798641 |
| 2024-09-13 | -59.97 | $51.82 | 829245 |
| 2024-09-12 | -59.28 | $51.87 | 641600 |
| 2024-09-11 | -65.47 | $51.42 | 819100 |
| 2024-09-10 | -72.21 | $50.93 | 3.2M |
| 2024-09-09 | -42.24 | $53.05 | 441913 |
| 2024-09-06 | -32.77 | $52.48 | 528100 |
| 2024-09-05 | -21.79 | $53.72 | 306200 |
| 2024-09-04 | -18.62 | $54.05 | 520100 |
| 2024-09-03 | -20.89 | $53.79 | 486700 |
| 2024-08-30 | -12.02 | $54.70 | 403600 |
| 2024-08-29 | -17.63 | $54.01 | 284200 |
| 2024-08-28 | -22.42 | $53.42 | 357300 |
| 2024-08-27 | -16.33 | $54.17 | 356900 |
| 2024-08-26 | -13.00 | $54.58 | 527821 |
| 2024-08-23 | -8.15 | $53.68 | 510400 |
| 2024-08-22 | -18.63 | $52.56 | 399535 |
| 2024-08-21 | -13.48 | $53.11 | 403700 |
| 2024-08-20 | -14.70 | $52.98 | 352000 |
| 2024-08-19 | -7.77 | $53.72 | 356080 |
| 2024-08-16 | -9.39 | $53.33 | 789800 |
| 2024-08-15 | -4.57 | $53.26 | 923804 |
| 2024-08-14 | -0.63 | $51.78 | 1.1M |
| 2024-08-13 | -6.25 | $50.62 | 831007 |
| 2024-08-12 | -31.81 | $48.78 | 497233 |
| 2024-08-09 | -15.42 | $49.96 | 1.2M |
| 2024-08-08 | -65.00 | $46.39 | 437234 |
| 2024-08-07 | -84.03 | $45.02 | 522600 |
| 2024-08-06 | -76.25 | $45.58 | 405300 |
| 2024-08-05 | -82.78 | $45.11 | 570300 |
| 2024-08-02 | -55.33 | $47.18 | 856839 |
| 2024-08-01 | -29.45 | $49.00 | 509600 |
| 2024-07-31 | -11.52 | $50.26 | 653271 |
| 2024-07-30 | -15.95 | $49.94 | 688316 |
| 2024-07-29 | -3.37 | $50.06 | 385872 |
| 2024-07-26 | -12.52 | $49.49 | 386942 |
| 2024-07-25 | -30.18 | $48.39 | 722169 |
| 2024-07-24 | -40.45 | $47.75 | 476942 |
| 2024-07-23 | -17.01 | $49.21 | 497400 |
| 2024-07-22 | -14.96 | $49.22 | 506700 |
| 2024-07-19 | -22.35 | $48.54 | 661900 |
| 2024-07-18 | -19.77 | $48.74 | 822715 |
| 2024-07-17 | -2.54 | $49.04 | 1.4M |
| 2024-07-16 | -3.67 | $48.23 | 819060 |
| 2024-07-15 | -8.73 | $46.99 | 584914 |
| 2024-07-12 | -16.95 | $46.51 | 564230 |
| 2024-07-11 | -15.92 | $46.57 | 1.0M |
| 2024-07-10 | -20.92 | $45.78 | 368037 |
| 2024-07-09 | -41.84 | $44.69 | 442800 |
| 2024-07-08 | -42.73 | $44.49 | 448928 |
| 2024-07-05 | -25.67 | $45.44 | 602500 |
| 2024-07-03 | -10.59 | $46.28 | 347503 |
| 2024-07-02 | -13.77 | $46.06 | 365200 |
| 2024-07-01 | -19.75 | $45.73 | 634906 |
| 2024-06-28 | -16.85 | $45.89 | 673581 |
| 2024-06-27 | -20.83 | $45.67 | 529400 |
| 2024-06-26 | -25.36 | $45.42 | 834044 |
| 2024-06-25 | -28.08 | $45.27 | 711134 |
| 2024-06-24 | -26.99 | $44.34 | 3.4M |
| 2024-06-21 | -34.71 | $43.55 | 10.5M |
| 2024-06-20 | -37.46 | $43.13 | 991517 |
| 2024-06-18 | -37.87 | $43.09 | 714000 |
| 2024-06-17 | -38.07 | $43.07 | 853500 |
| 2024-06-14 | -42.84 | $42.60 | 494702 |
| 2024-06-13 | -34.42 | $43.43 | 569369 |
| 2024-06-12 | -16.55 | $45.19 | 855300 |
| 2024-06-11 | -18.35 | $44.67 | 1.0M |
| 2024-06-10 | -23.54 | $44.18 | 2.1M |
| 2024-06-07 | -45.17 | $41.45 | 303711 |
| 2024-06-06 | -33.90 | $42.37 | 294718 |
| 2024-06-05 | -20.69 | $43.45 | 411131 |
| 2024-06-04 | -1.71 | $45.00 | 785035 |
| 2024-06-03 | -3.92 | $44.82 | 530200 |
| 2024-05-31 | -23.26 | $42.94 | 540855 |
| 2024-05-30 | -4.62 | $44.34 | 368317 |
| 2024-05-29 | -16.68 | $43.19 | 669727 |
| 2024-05-28 | -3.46 | $44.45 | 892200 |
| 2024-05-24 | -1.37 | $41.71 | 1.2M |
| 2024-05-23 | -25.50 | $37.88 | 374979 |
| 2024-05-22 | -31.52 | $37.56 | 390479 |
| 2024-05-21 | -41.09 | $37.19 | 177947 |
| 2024-05-20 | -36.43 | $37.37 | 271558 |
| 2024-05-17 | -37.73 | $37.32 | 591924 |
| 2024-05-16 | -34.63 | $37.44 | 398019 |
| 2024-05-15 | -1.55 | $38.72 | 327544 |
| 2024-05-14 | -25.86 | $37.72 | 801326 |
| 2024-05-13 | -17.49 | $37.99 | 430435 |
| 2024-05-10 | -17.98 | $37.97 | 166700 |
| 2024-05-09 | -10.84 | $38.26 | 217000 |
| 2024-05-08 | -28.08 | $37.56 | 151909 |
| 2024-05-07 | -8.37 | $38.36 | 294545 |
| 2024-05-06 | -13.02 | $37.78 | 219009 |
| 2024-05-03 | -36.57 | $36.93 | 283100 |
| 2024-05-02 | -40.57 | $36.53 | 236701 |
| 2024-05-01 | -65.09 | $35.49 | 228100 |
| 2024-04-30 | -50.35 | $36.07 | 355243 |
| 2024-04-29 | -36.95 | $36.65 | 240433 |
| 2024-04-26 | -41.57 | $36.45 | 491138 |
| 2024-04-25 | -59.58 | $35.67 | 453000 |
| 2024-04-24 | -56.58 | $35.80 | 465000 |
| 2024-04-23 | -56.55 | $35.79 | 445900 |
| 2024-04-22 | -46.44 | $36.23 | 320200 |
| 2024-04-19 | -66.90 | $35.34 | 636004 |
| 2024-04-18 | -55.86 | $35.82 | 474600 |
| 2024-04-17 | -62.75 | $35.37 | 214300 |
| 2024-04-16 | -57.79 | $35.32 | 310600 |
| 2024-04-15 | -52.67 | $35.49 | 422245 |
| 2024-04-12 | -38.97 | $36.06 | 291629 |
| 2024-04-11 | -22.05 | $37.00 | 724500 |
| 2024-04-10 | -43.79 | $34.98 | 203500 |
| 2024-04-09 | -21.08 | $35.95 | 375525 |
| 2024-04-08 | -11.24 | $36.37 | 407100 |
| 2024-04-05 | -22.99 | $35.83 | 341100 |
| 2024-04-04 | -52.37 | $34.59 | 386923 |
| 2024-04-03 | -41.23 | $35.06 | 402109 |
| 2024-04-02 | -53.32 | $34.55 | 326100 |
| 2024-04-01 | -46.68 | $34.83 | 404113 |
| 2024-03-28 | -25.12 | $35.74 | 649608 |
| 2024-03-27 | -40.28 | $35.10 | 345608 |
| 2024-03-26 | -64.93 | $34.06 | 124701 |
| 2024-03-25 | -55.45 | $34.46 | 148500 |
| 2024-03-22 | -57.58 | $34.37 | 185103 |
| 2024-03-21 | -23.46 | $35.81 | 361321 |
| 2024-03-20 | -41.18 | $34.98 | 245100 |
| 2024-03-19 | -82.60 | $33.29 | 182200 |
| 2024-03-18 | -77.21 | $33.51 | 441819 |
| 2024-03-15 | -80.64 | $33.37 | 496707 |
| 2024-03-14 | -93.87 | $32.83 | 182900 |
| 2024-03-13 | -74.43 | $33.72 | 241540 |
| 2024-03-12 | -76.96 | $33.62 | 179735 |
| 2024-03-11 | -68.61 | $33.95 | 289500 |
| 2024-03-08 | -76.55 | $33.81 | 331619 |
| 2024-03-07 | -98.08 | $32.80 | 206841 |
| 2024-03-06 | -88.49 | $33.17 | 373407 |
| 2024-03-05 | -81.07 | $33.29 | 402914 |
| 2024-03-04 | -72.19 | $33.74 | 286809 |
| 2024-03-01 | -52.27 | $34.75 | 599322 |
| 2024-02-29 | -52.66 | $34.73 | 425047 |
| 2024-02-28 | -40.24 | $35.36 | 1.9M |
| 2024-02-27 | -28.60 | $35.95 | 381900 |
| 2024-02-26 | -32.94 | $35.73 | 249100 |
| 2024-02-23 | -37.67 | $35.49 | 309300 |
| 2024-02-22 | -34.32 | $35.66 | 356300 |
| 2024-02-21 | -41.81 | $35.28 | 278200 |
| 2024-02-20 | -41.03 | $35.32 | 388200 |
| 2024-02-16 | -44.77 | $35.13 | 329306 |
| 2024-02-15 | -39.46 | $35.21 | 369004 |
| 2024-02-14 | -37.06 | $35.21 | 417022 |
| 2024-02-13 | -42.56 | $34.74 | 523040 |
| 2024-02-12 | -23.68 | $35.92 | 552521 |
| 2024-02-09 | -15.84 | $36.41 | 1.4M |
| 2024-02-08 | -8.26 | $34.26 | 364909 |
| 2024-02-07 | -18.02 | $33.88 | 327045 |
| 2024-02-06 | -43.88 | $32.76 | 264315 |
| 2024-02-05 | -31.38 | $33.25 | 248700 |
| 2024-02-02 | -12.19 | $33.99 | 229900 |
| 2024-02-01 | -19.40 | $33.70 | 161000 |
| 2024-01-31 | -25.62 | $33.45 | 235300 |
| 2024-01-30 | -5.72 | $34.25 | 157400 |
| 2024-01-29 | -3.23 | $34.35 | 242215 |
| 2024-01-26 | -11.44 | $34.02 | 208400 |
| 2024-01-25 | -22.89 | $33.56 | 243000 |
| 2024-01-24 | -30.10 | $33.27 | 439600 |
| 2024-01-23 | -10.40 | $33.82 | 206329 |
| 2024-01-22 | -4.59 | $33.95 | 233104 |
| 2024-01-19 | -0.46 | $33.51 | 354200 |
| 2024-01-18 | -15.06 | $31.99 | 271200 |
| 2024-01-17 | -14.58 | $31.92 | 250500 |
| 2024-01-16 | -15.92 | $31.85 | 241800 |
| 2024-01-12 | -10.87 | $32.04 | 221727 |
| 2024-01-11 | -8.94 | $31.89 | 232600 |
| 2024-01-10 | -5.35 | $32.07 | 187200 |
| 2024-01-09 | -10.24 | $31.75 | 281500 |
| 2024-01-08 | -0.30 | $32.40 | 336100 |
| 2024-01-05 | -11.38 | $31.50 | 372200 |
| 2024-01-04 | -15.06 | $31.24 | 366345 |
| 2024-01-03 | -15.47 | $31.18 | 305100 |
| 2024-01-02 | -8.01 | $31.72 | 281300 |
| 2023-12-29 | -6.49 | $31.83 | 276800 |
| 2023-12-28 | -3.59 | $32.04 | 220100 |
| 2023-12-27 | -0.55 | $32.26 | 153448 |
| 2023-12-26 | -1.02 | $31.86 | 142500 |
| 2023-12-22 | -2.47 | $31.39 | 275400 |
| 2023-12-21 | -4.24 | $30.70 | 469400 |
| 2023-12-20 | -7.58 | $30.30 | 416205 |
| 2023-12-19 | -0.40 | $30.06 | 363337 |
| 2023-12-18 | -1.86 | $29.29 | 243600 |
| 2023-12-15 | -16.24 | $28.67 | 699900 |
| 2023-12-14 | -3.57 | $29.11 | 631516 |
| 2023-12-13 | -9.42 | $27.85 | 302200 |
| 2023-12-12 | -50.32 | $26.59 | 150219 |
| 2023-12-11 | -62.99 | $26.20 | 140000 |
| 2023-12-08 | -69.48 | $26.00 | 92318 |
| 2023-12-07 | -73.70 | $25.87 | 133800 |
| 2023-12-06 | -89.29 | $25.39 | 178300 |
| 2023-12-05 | -97.63 | $25.15 | 205700 |
| 2023-12-04 | -88.18 | $25.55 | 247700 |
| 2023-12-01 | -84.12 | $25.78 | 275737 |
| 2023-11-30 | -87.70 | $25.62 | 261000 |
| 2023-11-29 | -88.14 | $25.60 | 189800 |
| 2023-11-28 | -97.99 | $25.16 | 252712 |
| 2023-11-27 | -90.83 | $25.48 | 151700 |
| 2023-11-24 | -82.77 | $25.84 | 89031 |
| 2023-11-22 | -95.72 | $25.74 | 210633 |
| 2023-11-21 | -98.24 | $25.64 | 224513 |
| 2023-11-20 | -79.51 | $26.59 | 212200 |
| 2023-11-17 | -80.86 | $26.54 | 310221 |
| 2023-11-16 | -89.22 | $26.23 | 245600 |
| 2023-11-15 | -68.19 | $27.01 | 322100 |
| 2023-11-14 | -65.53 | $27.35 | 437100 |
| 2023-11-13 | -99.79 | $25.84 | 303500 |
| 2023-11-10 | -94.65 | $26.31 | 333411 |
| 2023-11-09 | -97.29 | $26.43 | 229935 |
| 2023-11-08 | -89.66 | $26.87 | 300022 |
| 2023-11-07 | -88.24 | $26.97 | 384708 |
| 2023-11-06 | -68.81 | $28.50 | 628300 |
| 2023-11-03 | -55.93 | $29.00 | 701100 |
| 2023-11-02 | -68.81 | $28.50 | 183700 |
| 2023-11-01 | -76.55 | $28.20 | 249600 |
| 2023-10-31 | -73.97 | $28.30 | 227400 |
| 2023-10-30 | -58.25 | $28.91 | 192500 |
| 2023-10-27 | -83.78 | $28.01 | 172000 |
| 2023-10-26 | -89.89 | $28.06 | 108900 |
| 2023-10-25 | -92.69 | $27.93 | 232328 |
| 2023-10-24 | -86.24 | $28.23 | 128100 |
| 2023-10-23 | -85.81 | $28.25 | 205014 |
| 2023-10-20 | -86.24 | $28.23 | 493004 |
| 2023-10-19 | -95.45 | $28.67 | 235200 |
| 2023-10-18 | -95.69 | $29.13 | 226842 |
| 2023-10-17 | -65.07 | $30.47 | 171529 |
| 2023-10-16 | -78.75 | $30.13 | 173400 |
| 2023-10-13 | -83.28 | $30.00 | 193426 |
| 2023-10-12 | -96.47 | $29.93 | 215017 |
| 2023-10-11 | -60.78 | $30.84 | 257207 |
| 2023-10-10 | -63.14 | $30.78 | 232200 |
| 2023-10-09 | -70.59 | $30.59 | 273100 |
| 2023-10-06 | -71.37 | $30.57 | 248340 |
| 2023-10-05 | -59.35 | $30.55 | 273700 |
| 2023-10-04 | -73.55 | $30.11 | 176438 |
| 2023-10-03 | -73.23 | $30.12 | 277249 |
| 2023-10-02 | -59.03 | $30.56 | 485036 |
| 2023-09-29 | -26.13 | $31.58 | 275230 |
| 2023-09-28 | -19.68 | $31.78 | 170900 |
| 2023-09-27 | -38.06 | $31.21 | 241700 |
| 2023-09-26 | -48.39 | $30.89 | 191321 |
| 2023-09-25 | -41.61 | $31.10 | 181039 |
| 2023-09-22 | -46.11 | $30.91 | 212921 |
| 2023-09-21 | -38.51 | $31.10 | 173345 |
| 2023-09-20 | -28.36 | $31.44 | 150447 |
| 2023-09-19 | -15.47 | $31.85 | 145427 |
| 2023-09-18 | -13.77 | $31.86 | 193300 |
| 2023-09-15 | -4.28 | $32.20 | 663217 |
| 2023-09-14 | -23.62 | $31.24 | 263038 |
| 2023-09-13 | -11.37 | $31.66 | 448137 |
| 2023-09-12 | -1.56 | $31.78 | 321800 |
| 2023-09-11 | -7.92 | $31.41 | 250702 |
| 2023-09-08 | -19.47 | $31.06 | 175600 |
| 2023-09-07 | -4.78 | $31.21 | 266517 |
| 2023-09-06 | -14.93 | $30.84 | 261900 |
| 2023-09-05 | -14.03 | $30.87 | 254200 |
| 2023-09-01 | -15.22 | $30.83 | 335100 |
| 2023-08-31 | -5.57 | $30.87 | 518300 |
| 2023-08-30 | -2.39 | $30.85 | 159025 |
| 2023-08-29 | -0.66 | $30.54 | 182700 |
| 2023-08-28 | -18.25 | $29.69 | 237200 |
| 2023-08-25 | -34.22 | $29.27 | 337500 |
| 2023-08-24 | -36.12 | $29.22 | 223900 |
| 2023-08-23 | -20.53 | $29.63 | 176939 |
| 2023-08-22 | -44.49 | $29.00 | 204601 |
| 2023-08-21 | -36.50 | $29.21 | 161604 |
| 2023-08-18 | -33.46 | $29.29 | 157700 |
| 2023-08-17 | -43.16 | $28.94 | 152333 |
| 2023-08-16 | -25.26 | $29.45 | 157644 |
| 2023-08-15 | -41.41 | $28.94 | 156114 |
| 2023-08-14 | -12.78 | $29.71 | 132246 |
| 2023-08-11 | -11.01 | $29.67 | 135526 |
| 2023-08-10 | -15.19 | $29.40 | 251022 |
| 2023-08-09 | -20.85 | $29.09 | 180945 |
| 2023-08-08 | -24.24 | $28.82 | 211404 |
| 2023-08-07 | -4.43 | $29.90 | 342100 |
| 2023-08-04 | -7.41 | $29.58 | 296534 |
| 2023-08-03 | -4.54 | $28.34 | 688600 |
| 2023-08-02 | -2.87 | $28.31 | 677601 |
| 2023-08-01 | -4.31 | $28.13 | 213700 |
| 2023-07-31 | -5.48 | $28.07 | 185900 |
| 2023-07-28 | -3.72 | $28.16 | 280205 |
| 2023-07-27 | -12.08 | $27.68 | 162743 |
| 2023-07-26 | -5.35 | $28.02 | 302431 |
| 2023-07-25 | -8.57 | $27.72 | 175300 |
| 2023-07-24 | -6.60 | $27.80 | 188500 |
| 2023-07-21 | -2.39 | $27.89 | 481900 |
| 2023-07-20 | -1.04 | $27.74 | 219546 |
| 2023-07-19 | -4.16 | $27.59 | 236000 |
| 2023-07-18 | -0.47 | $27.20 | 181800 |
| 2023-07-17 | -2.65 | $26.65 | 285700 |
| 2023-07-14 | -2.51 | $25.70 | 213796 |
| 2023-07-13 | -0.36 | $25.72 | 160629 |
| 2023-07-12 | -23.89 | $24.86 | 248637 |
| 2023-07-11 | -41.30 | $24.43 | 163621 |
| 2023-07-10 | -47.37 | $24.28 | 134900 |
| 2023-07-07 | -64.37 | $23.86 | 152518 |
| 2023-07-06 | -84.62 | $23.36 | 146036 |
| 2023-07-05 | -54.66 | $24.10 | 203836 |
| 2023-07-03 | -29.55 | $24.72 | 220900 |
| 2023-06-30 | -21.77 | $24.81 | 468779 |
| 2023-06-29 | -37.69 | $24.21 | 243929 |
| 2023-06-28 | -44.15 | $23.60 | 215231 |
| 2023-06-27 | -41.65 | $23.63 | 265736 |
| 2023-06-26 | -44.62 | $23.50 | 296500 |
| 2023-06-23 | -42.70 | $23.05 | 739327 |
| 2023-06-22 | -28.65 | $23.84 | 241216 |
| 2023-06-21 | -21.00 | $24.27 | 174945 |
| 2023-06-20 | -17.44 | $24.47 | 241315 |
| 2023-06-16 | -11.21 | $24.82 | 478401 |
| 2023-06-15 | -12.10 | $24.77 | 713442 |
| 2023-06-14 | -22.24 | $24.20 | 289700 |
| 2023-06-13 | -11.57 | $24.80 | 479000 |
| 2023-06-12 | -5.48 | $25.00 | 278933 |
| 2023-06-09 | -6.40 | $24.95 | 279774 |
| 2023-06-08 | -2.56 | $25.16 | 239935 |
| 2023-06-07 | -4.20 | $25.07 | 308800 |
| 2023-06-06 | -7.06 | $24.70 | 274400 |
| 2023-06-05 | -12.47 | $23.41 | 253659 |
| 2023-06-02 | -10.76 | $23.48 | 404944 |
| 2023-06-01 | -12.01 | $22.98 | 544518 |
| 2023-05-31 | -49.55 | $21.51 | 300224 |
| 2023-05-30 | -50.75 | $21.47 | 393709 |
| 2023-05-26 | -45.05 | $21.66 | 297803 |
| 2023-05-25 | -60.66 | $21.14 | 354138 |
| 2023-05-24 | -52.70 | $21.89 | 287523 |
| 2023-05-23 | -36.51 | $22.28 | 247600 |
| 2023-05-22 | -33.70 | $22.58 | 203608 |
| 2023-05-19 | -38.04 | $22.46 | 193005 |
| 2023-05-18 | -47.83 | $22.19 | 204300 |
| 2023-05-17 | -36.96 | $22.49 | 292100 |
| 2023-05-16 | -67.75 | $21.64 | 117800 |
| 2023-05-15 | -54.71 | $22.00 | 223710 |
| 2023-05-12 | -61.96 | $21.80 | 114027 |
| 2023-05-11 | -67.39 | $21.65 | 146500 |
| 2023-05-10 | -63.41 | $21.76 | 137410 |
| 2023-05-09 | -60.00 | $21.91 | 140305 |
| 2023-05-08 | -63.09 | $21.85 | 321423 |
| 2023-05-05 | -54.70 | $22.10 | 253425 |
| 2023-05-04 | -88.26 | $21.10 | 222700 |
| 2023-05-03 | -87.60 | $21.54 | 267800 |
| 2023-05-02 | -74.00 | $21.88 | 209700 |
| 2023-05-01 | -61.29 | $22.43 | 273933 |
| 2023-04-28 | -74.84 | $22.03 | 380800 |
| 2023-04-27 | -80.82 | $21.84 | 476004 |
| 2023-04-26 | -95.14 | $22.06 | 306200 |
| 2023-04-25 | -68.18 | $22.76 | 218946 |
| 2023-04-24 | -50.83 | $23.18 | 312543 |
| 2023-04-21 | -48.35 | $23.24 | 496016 |
| 2023-04-20 | -76.10 | $22.59 | 304842 |
| 2023-04-19 | -76.83 | $22.72 | 398600 |
| 2023-04-18 | -99.03 | $22.08 | 228835 |
| 2023-04-17 | -94.01 | $22.63 | 145227 |
| 2023-04-14 | -87.40 | $22.85 | 175821 |
| 2023-04-13 | -74.43 | $23.19 | 323800 |
| 2023-04-12 | -73.66 | $23.21 | 278000 |
| 2023-04-11 | -70.61 | $23.29 | 307400 |
| 2023-04-10 | -68.99 | $22.96 | 245704 |
| 2023-04-06 | -79.60 | $23.00 | 242006 |
| 2023-04-05 | -86.90 | $22.88 | 399700 |
| 2023-04-04 | -78.02 | $23.49 | 182822 |
| 2023-04-03 | -76.94 | $23.64 | 166714 |
| 2023-03-31 | -74.67 | $24.27 | 412214 |
| 2023-03-30 | -85.18 | $23.32 | 231016 |
| 2023-03-29 | -78.21 | $23.95 | 474200 |
| 2023-03-28 | -78.32 | $23.94 | 339820 |
| 2023-03-27 | -79.09 | $23.87 | 248700 |
| 2023-03-24 | -81.86 | $23.62 | 183532 |
| 2023-03-23 | -80.09 | $23.78 | 266029 |
| 2023-03-22 | -76.33 | $24.12 | 248900 |
| 2023-03-21 | -66.37 | $25.02 | 160932 |
| 2023-03-20 | -77.43 | $24.02 | 165400 |
| 2023-03-17 | -78.76 | $23.90 | 376913 |
| 2023-03-16 | -74.23 | $24.31 | 338774 |
| 2023-03-15 | -76.77 | $24.08 | 438200 |
| 2023-03-14 | -83.74 | $23.45 | 551314 |
| 2023-03-13 | -87.50 | $23.11 | 663287 |
| 2023-03-10 | -97.38 | $23.60 | 1.3M |
| 2023-03-09 | -100.00 | $27.13 | 192818 |
| 2023-03-08 | -76.12 | $28.58 | 149900 |
| 2023-03-07 | -87.08 | $28.19 | 203000 |
| 2023-03-06 | -60.39 | $29.14 | 265300 |
| 2023-03-03 | -54.78 | $29.34 | 208200 |
| 2023-03-02 | -66.57 | $28.92 | 149417 |
| 2023-03-01 | -63.76 | $29.02 | 226300 |
| 2023-02-28 | -75.56 | $28.60 | 344500 |
| 2023-02-27 | -83.99 | $28.30 | 150113 |
| 2023-02-24 | -85.67 | $28.24 | 304629 |
| 2023-02-23 | -68.54 | $28.85 | 344020 |
| 2023-02-22 | -72.39 | $28.59 | 362642 |
| 2023-02-21 | -74.26 | $28.52 | 331800 |
| 2023-02-17 | -57.91 | $29.13 | 280845 |
| 2023-02-16 | -57.91 | $29.13 | 305100 |
| 2023-02-15 | -45.91 | $29.44 | 458730 |
| 2023-02-14 | -57.57 | $28.97 | 549800 |
| 2023-02-13 | -57.82 | $28.96 | 437119 |
| 2023-02-10 | -41.94 | $29.60 | 302900 |
| 2023-02-09 | -36.95 | $29.79 | 320300 |
| 2023-02-08 | -18.39 | $30.49 | 281100 |
| 2023-02-07 | -6.45 | $30.94 | 396117 |
| 2023-02-06 | -21.88 | $30.15 | 214142 |
| 2023-02-03 | -10.47 | $30.64 | 283630 |
| 2023-02-02 | -5.45 | $30.79 | 463000 |
| 2023-02-01 | -4.48 | $29.64 | 339400 |
| 2023-01-31 | -9.07 | $29.19 | 376839 |
| 2023-01-30 | -20.32 | $28.62 | 181700 |
| 2023-01-27 | -10.85 | $29.10 | 532500 |
| 2023-01-26 | -29.69 | $28.01 | 305443 |
| 2023-01-25 | -28.35 | $28.08 | 94743 |
| 2023-01-24 | -24.52 | $28.28 | 117723 |
| 2023-01-23 | -20.88 | $28.47 | 218100 |
| 2023-01-20 | -28.16 | $28.09 | 289500 |
| 2023-01-19 | -28.54 | $28.07 | 186200 |
| 2023-01-18 | -26.44 | $28.18 | 188600 |
| 2023-01-17 | -13.97 | $28.65 | 280400 |
| 2023-01-13 | -11.98 | $28.75 | 119801 |
| 2023-01-12 | -12.09 | $28.34 | 252500 |
| 2023-01-11 | -38.97 | $27.91 | 240943 |
| 2023-01-10 | -58.46 | $26.77 | 124300 |
| 2023-01-09 | -65.30 | $26.37 | 220808 |
| 2023-01-06 | -70.43 | $26.07 | 222403 |
| 2023-01-05 | -82.39 | $25.37 | 325024 |
| 2023-01-04 | -75.38 | $25.78 | 474112 |
| 2023-01-03 | -90.26 | $24.91 | 338416 |
| 2022-12-30 | -85.91 | $25.18 | 283000 |
| 2022-12-29 | -84.39 | $25.28 | 314144 |
| 2022-12-28 | -88.87 | $25.01 | 217706 |
| 2022-12-27 | -95.79 | $25.35 | 167005 |
| 2022-12-23 | -91.05 | $25.85 | 193400 |
| 2022-12-22 | -98.48 | $25.76 | 286900 |
| 2022-12-21 | -80.75 | $26.71 | 187000 |
| 2022-12-20 | -92.15 | $26.10 | 243327 |
| 2022-12-19 | -97.69 | $25.96 | 320169 |
| 2022-12-16 | -94.81 | $26.46 | 462016 |
| 2022-12-15 | -89.92 | $27.46 | 218841 |
| 2022-12-14 | -93.99 | $28.06 | 269300 |
| 2022-12-13 | -82.15 | $28.70 | 323300 |
| 2022-12-12 | -83.50 | $28.67 | 238337 |
| 2022-12-09 | -77.56 | $28.94 | 148700 |
| 2022-12-08 | -76.34 | $28.99 | 158009 |
| 2022-12-07 | -92.20 | $28.34 | 127334 |
| 2022-12-06 | -96.86 | $28.42 | 128825 |
| 2022-12-05 | -92.13 | $28.96 | 173100 |
| 2022-12-02 | -53.77 | $30.05 | 107000 |
| 2022-12-01 | -47.16 | $30.29 | 150600 |
| 2022-11-30 | -55.15 | $29.98 | 243000 |
| 2022-11-29 | -71.13 | $29.36 | 104740 |
| 2022-11-28 | -66.24 | $29.55 | 161700 |
| 2022-11-25 | -38.46 | $30.57 | 32400 |
| 2022-11-23 | -34.74 | $30.72 | 130825 |
| 2022-11-22 | -31.33 | $30.66 | 225005 |
| 2022-11-21 | -36.55 | $29.96 | 292403 |
| 2022-11-18 | -37.23 | $29.67 | 226331 |
| 2022-11-17 | -30.04 | $29.60 | 127600 |
| 2022-11-16 | -18.83 | $30.54 | 128600 |
| 2022-11-15 | -9.42 | $31.33 | 329726 |
| 2022-11-14 | -16.45 | $30.74 | 181725 |
| 2022-11-11 | -1.67 | $31.98 | 393502 |
| 2022-11-10 | -12.08 | $30.28 | 1.3M |
| 2022-11-09 | -24.31 | $28.95 | 216400 |
| 2022-11-08 | -18.47 | $29.37 | 270800 |
| 2022-11-07 | -11.67 | $29.86 | 211846 |
| 2022-11-04 | -15.69 | $29.57 | 367911 |
| 2022-11-03 | -28.33 | $28.66 | 290131 |
| 2022-11-02 | -19.72 | $29.28 | 302020 |
| 2022-11-01 | -6.76 | $29.98 | 263100 |
| 2022-10-31 | -13.38 | $29.52 | 392319 |
| 2022-10-28 | -0.15 | $29.98 | 235907 |
| 2022-10-27 | -8.35 | $28.66 | 207600 |
| 2022-10-26 | -12.16 | $28.41 | 245700 |
| 2022-10-25 | -0.23 | $27.78 | 236421 |
| 2022-10-24 | -27.70 | $26.24 | 123100 |
| 2022-10-21 | -39.84 | $25.78 | 318200 |
| 2022-10-20 | -75.99 | $24.41 | 239200 |
| 2022-10-19 | -66.59 | $24.98 | 218800 |
| 2022-10-18 | -49.90 | $25.99 | 154800 |
| 2022-10-17 | -51.51 | $25.91 | 141500 |
| 2022-10-14 | -74.52 | $24.84 | 108800 |
| 2022-10-13 | -60.27 | $25.59 | 179000 |
| 2022-10-12 | -92.61 | $24.71 | 246738 |
| 2022-10-11 | -86.63 | $25.01 | 269026 |
| 2022-10-10 | -76.42 | $25.59 | 270111 |
| 2022-10-07 | -77.81 | $25.74 | 337124 |
| 2022-10-06 | -59.59 | $26.89 | 148400 |
| 2022-10-05 | -58.00 | $26.99 | 149614 |
| 2022-10-04 | -59.59 | $26.89 | 206400 |
| 2022-10-03 | -74.01 | $25.98 | 270400 |
| 2022-09-30 | -97.31 | $24.51 | 199600 |
| 2022-09-29 | -90.02 | $24.97 | 222930 |
| 2022-09-28 | -89.82 | $25.27 | 216017 |
| 2022-09-27 | -95.49 | $24.93 | 200900 |
| 2022-09-26 | -95.74 | $25.48 | 202708 |
| 2022-09-23 | -88.15 | $25.89 | 309800 |
| 2022-09-22 | -84.87 | $26.50 | 219500 |
| 2022-09-21 | -60.12 | $27.71 | 132109 |
| 2022-09-20 | -56.44 | $27.89 | 100340 |
| 2022-09-19 | -39.67 | $28.71 | 161949 |
| 2022-09-16 | -56.24 | $27.90 | 378925 |
| 2022-09-15 | -44.07 | $28.59 | 173941 |
| 2022-09-14 | -37.75 | $28.91 | 241849 |
| 2022-09-13 | -43.08 | $28.64 | 227500 |
| 2022-09-12 | -5.53 | $30.54 | 228024 |
| 2022-09-09 | -14.03 | $30.11 | 252400 |
| 2022-09-08 | -35.18 | $29.04 | 167328 |
| 2022-09-07 | -48.42 | $28.37 | 275248 |
| 2022-09-06 | -74.31 | $27.06 | 129700 |
| 2022-09-02 | -82.02 | $26.67 | 204800 |
| 2022-09-01 | -81.42 | $26.70 | 234800 |
| 2022-08-31 | -85.47 | $27.29 | 156231 |
| 2022-08-30 | -86.92 | $27.23 | 194200 |
| 2022-08-29 | -79.57 | $27.47 | 181400 |
| 2022-08-26 | -58.66 | $27.94 | 233500 |
| 2022-08-25 | -29.33 | $29.38 | 223400 |
| 2022-08-24 | -25.40 | $29.22 | 145700 |
| 2022-08-23 | -26.70 | $29.01 | 239545 |
| 2022-08-22 | -22.42 | $29.30 | 259800 |
| 2022-08-19 | -19.32 | $29.51 | 272027 |
| 2022-08-18 | -2.36 | $30.66 | 207905 |
| 2022-08-17 | -0.31 | $30.53 | 227120 |
| 2022-08-16 | -2.00 | $30.40 | 359209 |
| 2022-08-15 | -0.28 | $30.31 | 281300 |
| 2022-08-12 | 0.00 | $29.79 | 161800 |
| 2022-08-11 | -8.72 | $29.03 | 139500 |
| 2022-08-10 | -8.16 | $28.83 | 238000 |
| 2022-08-09 | -24.75 | $27.53 | 288500 |
| 2022-08-08 | -22.54 | $27.66 | 214700 |
| 2022-08-05 | -17.29 | $27.97 | 426538 |
| 2022-08-04 | -5.76 | $28.65 | 427000 |
| 2022-08-03 | -4.20 | $28.11 | 197600 |
| 2022-08-02 | -27.06 | $27.08 | 180831 |
| 2022-08-01 | -29.43 | $26.95 | 185446 |
| 2022-07-29 | -35.10 | $26.64 | 223841 |
| 2022-07-28 | -48.26 | $25.92 | 224614 |
| 2022-07-27 | -69.65 | $24.75 | 238803 |
| 2022-07-26 | -80.99 | $24.13 | 272300 |
| 2022-07-25 | -68.92 | $24.79 | 241641 |
| 2022-07-22 | -72.21 | $24.61 | 280434 |
| 2022-07-21 | -62.89 | $25.12 | 304731 |
| 2022-07-20 | -61.97 | $25.17 | 391846 |
| 2022-07-19 | -80.44 | $24.16 | 364148 |
| 2022-07-18 | -83.00 | $24.02 | 261900 |
| 2022-07-15 | -77.88 | $24.30 | 375026 |
| 2022-07-14 | -92.50 | $23.50 | 550500 |
| 2022-07-13 | -94.01 | $24.32 | 488029 |
| 2022-07-12 | -88.19 | $25.20 | 514908 |
| 2022-07-11 | -73.23 | $25.77 | 607100 |
| 2022-07-08 | -27.30 | $27.52 | 423838 |
| 2022-07-07 | -25.88 | $27.70 | 437300 |
| 2022-07-06 | -41.21 | $27.09 | 140000 |
| 2022-07-05 | -33.42 | $27.40 | 252300 |
| 2022-07-01 | -49.00 | $26.78 | 320705 |
| 2022-06-30 | -67.84 | $26.03 | 447000 |
| 2022-06-29 | -61.06 | $26.30 | 528139 |
| 2022-06-28 | -28.39 | $27.60 | 381200 |
| 2022-06-27 | -23.37 | $27.80 | 421600 |
| 2022-06-24 | -18.84 | $27.98 | 1.8M |
| 2022-06-23 | -56.03 | $26.50 | 306300 |
| 2022-06-22 | -61.31 | $26.29 | 491600 |
| 2022-06-21 | -61.06 | $26.30 | 651900 |
| 2022-06-17 | -66.08 | $26.10 | 803800 |
| 2022-06-16 | -81.16 | $25.50 | 437900 |
| 2022-06-15 | -63.27 | $26.25 | 790101 |
| 2022-06-14 | -69.90 | $25.99 | 626002 |
| 2022-06-13 | -63.64 | $26.00 | 997600 |
| 2022-06-10 | -34.02 | $27.25 | 522300 |
| 2022-06-09 | -9.94 | $28.10 | 535135 |
| 2022-06-08 | -9.78 | $28.11 | 209946 |
| 2022-06-07 | -3.16 | $28.52 | 325200 |
| 2022-06-06 | -9.64 | $28.11 | 238000 |
| 2022-06-03 | -19.58 | $27.40 | 359838 |
| 2022-06-02 | -27.45 | $26.91 | 457500 |
| 2022-06-01 | -38.52 | $26.22 | 281400 |
| 2022-05-31 | -21.83 | $27.26 | 535030 |
| 2022-05-27 | -11.24 | $27.92 | 454308 |
| 2022-05-26 | -15.89 | $27.63 | 320800 |
| 2022-05-25 | -6.81 | $27.32 | 201900 |
| 2022-05-24 | -19.66 | $26.64 | 187706 |
| 2022-05-23 | -8.88 | $27.21 | 317600 |
| 2022-05-20 | -37.62 | $25.69 | 194212 |
| 2022-05-19 | -42.72 | $25.42 | 224700 |
| 2022-05-18 | -57.30 | $25.46 | 233900 |
| 2022-05-17 | -47.05 | $26.34 | 206136 |
| 2022-05-16 | -69.57 | $24.66 | 135723 |
| 2022-05-13 | -60.99 | $25.30 | 300600 |
| 2022-05-12 | -81.76 | $23.76 | 423404 |
| 2022-05-11 | -97.82 | $23.16 | 231840 |
| 2022-05-10 | -92.47 | $24.38 | 231100 |
| 2022-05-09 | -93.69 | $24.61 | 347230 |
| 2022-05-06 | -94.84 | $25.02 | 321000 |
| 2022-05-05 | -86.16 | $25.65 | 373719 |
| 2022-05-04 | -79.74 | $26.78 | 308000 |
| 2022-05-03 | -87.33 | $26.41 | 400114 |
| 2022-05-02 | -87.49 | $26.50 | 471300 |
| 2022-04-29 | -97.99 | $25.62 | 239200 |
| 2022-04-28 | -88.79 | $26.64 | 291000 |
| 2022-04-27 | -98.91 | $26.20 | 355900 |
| 2022-04-26 | -92.63 | $26.79 | 293500 |
| 2022-04-25 | -83.98 | $27.53 | 239430 |
| 2022-04-22 | -97.91 | $26.74 | 136600 |
| 2022-04-21 | -95.80 | $27.18 | 222000 |
| 2022-04-20 | -80.41 | $28.39 | 140706 |
| 2022-04-19 | -77.66 | $28.68 | 225642 |
| 2022-04-18 | -94.14 | $27.33 | 546408 |
| 2022-04-14 | -99.42 | $28.30 | 273905 |
| 2022-04-13 | -91.39 | $29.43 | 184100 |
| 2022-04-12 | -94.90 | $29.21 | 233402 |
| 2022-04-11 | -95.53 | $29.61 | 168300 |
| 2022-04-08 | -92.06 | $30.06 | 233100 |
| 2022-04-07 | -88.40 | $30.51 | 297836 |
| 2022-04-06 | -88.24 | $31.11 | 239000 |
| 2022-04-05 | -60.26 | $32.43 | 164734 |
| 2022-04-04 | -23.49 | $33.76 | 183832 |
| 2022-04-01 | -24.33 | $33.71 | 189520 |
| 2022-03-31 | -35.23 | $33.06 | 210700 |
| 2022-03-30 | -38.93 | $32.84 | 182300 |
| 2022-03-29 | -13.42 | $34.36 | 197928 |
| 2022-03-28 | -45.64 | $32.69 | 194136 |
| 2022-03-25 | -42.21 | $32.91 | 185000 |
| 2022-03-24 | -24.14 | $34.07 | 178600 |
| 2022-03-23 | -29.60 | $33.72 | 161826 |
| 2022-03-22 | -17.76 | $34.48 | 182423 |
| 2022-03-21 | -32.09 | $33.56 | 192113 |
| 2022-03-18 | -26.17 | $33.94 | 997000 |
| 2022-03-17 | -31.88 | $33.58 | 159000 |
| 2022-03-16 | -44.91 | $32.99 | 230700 |
| 2022-03-15 | -67.88 | $31.41 | 198400 |
| 2022-03-14 | -73.69 | $31.01 | 277200 |
| 2022-03-11 | -61.34 | $31.86 | 159033 |
| 2022-03-10 | -63.43 | $31.91 | 136500 |
| 2022-03-09 | -72.98 | $32.44 | 203200 |
| 2022-03-08 | -91.58 | $30.21 | 234700 |
| 2022-03-07 | -99.64 | $30.07 | 286333 |
| 2022-03-04 | -91.73 | $32.32 | 233527 |
| 2022-03-03 | -82.01 | $33.26 | 176932 |
| 2022-03-02 | -66.49 | $34.76 | 295707 |
| 2022-03-01 | -82.01 | $33.26 | 258900 |
| 2022-02-28 | -68.87 | $34.53 | 241521 |
| 2022-02-25 | -61.26 | $34.85 | 215010 |
| 2022-02-24 | -63.26 | $34.44 | 291500 |
| 2022-02-23 | -74.28 | $33.25 | 322500 |
| 2022-02-22 | -65.95 | $34.14 | 352200 |
| 2022-02-18 | -61.93 | $34.57 | 228900 |
| 2022-02-17 | -65.11 | $34.23 | 228100 |
| 2022-02-16 | -49.58 | $35.89 | 323800 |
| 2022-02-15 | -49.49 | $35.90 | 481700 |
| 2022-02-14 | -63.33 | $34.42 | 248800 |
| 2022-02-11 | -62.02 | $34.56 | 444034 |
| 2022-02-10 | -56.97 | $35.10 | 520100 |
| 2022-02-09 | -51.73 | $35.66 | 846824 |
| 2022-02-08 | -61.81 | $34.35 | 291200 |
| 2022-02-07 | -63.39 | $34.19 | 382632 |
| 2022-02-04 | -63.69 | $34.16 | 228800 |
| 2022-02-03 | -70.14 | $33.51 | 231400 |
| 2022-02-02 | -65.88 | $34.28 | 245100 |
| 2022-02-01 | -60.87 | $34.98 | 461700 |
| 2022-01-31 | -61.88 | $35.01 | 447900 |
| 2022-01-28 | -83.56 | $32.45 | 424744 |
| 2022-01-27 | -91.27 | $31.55 | 659617 |
| 2022-01-26 | -94.26 | $31.19 | 562837 |
| 2022-01-25 | -93.23 | $31.65 | 636808 |
| 2022-01-24 | -80.45 | $33.20 | 527200 |
| 2022-01-21 | -98.15 | $32.85 | 603400 |
| 2022-01-20 | -98.97 | $34.33 | 216300 |
| 2022-01-19 | -95.82 | $35.16 | 289630 |
| 2022-01-18 | -95.50 | $35.73 | 480524 |
| 2022-01-14 | -89.77 | $37.16 | 320500 |
| 2022-01-13 | -70.91 | $38.51 | 286311 |
| 2022-01-12 | -56.58 | $39.50 | 325600 |
| 2022-01-11 | -63.39 | $39.03 | 224227 |
| 2022-01-10 | -79.57 | $38.12 | 263748 |
| 2022-01-07 | -91.82 | $38.23 | 280129 |
| 2022-01-06 | -86.78 | $38.61 | 366420 |
| 2022-01-05 | -81.29 | $39.00 | 306741 |
| 2022-01-04 | -52.43 | $41.10 | 267700 |
| 2022-01-03 | -58.25 | $40.68 | 225421 |
| 2021-12-31 | -45.91 | $41.57 | 144512 |
| 2021-12-30 | -45.63 | $41.59 | 197600 |
| 2021-12-29 | -54.65 | $40.94 | 145700 |
| 2021-12-28 | -40.50 | $41.96 | 223000 |
| 2021-12-27 | -33.01 | $42.50 | 191308 |
| 2021-12-23 | -43.55 | $41.74 | 273627 |
| 2021-12-22 | -56.87 | $40.78 | 255921 |
| 2021-12-21 | -79.07 | $39.25 | 318141 |
| 2021-12-20 | -95.09 | $38.14 | 433629 |
| 2021-12-17 | -91.77 | $39.88 | 825171 |
| 2021-12-16 | -94.96 | $40.57 | 449110 |
| 2021-12-15 | -78.15 | $42.49 | 383900 |
| 2021-12-14 | -83.80 | $42.47 | 444900 |
| 2021-12-13 | -89.47 | $42.36 | 280732 |
| 2021-12-10 | -83.05 | $43.28 | 369000 |
| 2021-12-09 | -77.55 | $44.07 | 332912 |
| 2021-12-08 | -77.41 | $44.09 | 231700 |
| 2021-12-07 | -78.17 | $43.98 | 269900 |
| 2021-12-06 | -85.08 | $42.99 | 596000 |
| 2021-12-03 | -87.94 | $42.58 | 1.1M |
| 2021-12-02 | -80.68 | $43.62 | 538121 |
| 2021-12-01 | -97.00 | $41.28 | 503800 |
| 2021-11-30 | -96.37 | $41.37 | 1.0M |
| 2021-11-29 | -87.87 | $42.59 | 902613 |
| 2021-11-26 | -96.43 | $41.69 | 335200 |
| 2021-11-24 | -91.04 | $43.00 | 496131 |
| 2021-11-23 | -95.82 | $43.03 | 945900 |
| 2021-11-22 | -97.71 | $44.51 | 920900 |
| 2021-11-19 | -67.57 | $47.00 | 501228 |
| 2021-11-18 | -65.76 | $47.01 | 784100 |
| 2021-11-17 | -50.64 | $48.89 | 902933 |
| 2021-11-16 | -47.43 | $49.29 | 2.8M |
| 2021-11-15 | -1.59 | $54.99 | 526847 |
| 2021-11-12 | -4.70 | $53.87 | 371128 |
| 2021-11-11 | -2.18 | $52.81 | 474500 |
| 2021-11-10 | -2.68 | $50.52 | 598500 |
| 2021-11-09 | -1.23 | $49.94 | 387000 |
| 2021-11-08 | -9.08 | $48.24 | 229742 |
| 2021-11-05 | -14.53 | $47.73 | 291826 |
| 2021-11-04 | -18.91 | $47.33 | 216300 |
| 2021-11-03 | -20.36 | $47.20 | 350004 |
| 2021-11-02 | -13.01 | $47.86 | 310324 |
| 2021-11-01 | -20.80 | $47.16 | 449614 |
| 2021-10-29 | -12.26 | $46.98 | 513900 |
| 2021-10-28 | -0.48 | $47.91 | 546200 |
| 2021-10-27 | -11.85 | $45.64 | 396200 |
| 2021-10-26 | -5.93 | $46.04 | 464300 |
| 2021-10-25 | -7.23 | $45.08 | 583324 |
| 2021-10-22 | -8.84 | $44.64 | 460128 |
| 2021-10-21 | -34.62 | $43.24 | 181100 |
| 2021-10-20 | -38.84 | $43.28 | 286200 |
| 2021-10-19 | -55.76 | $43.34 | 164200 |
| 2021-10-18 | -60.24 | $42.97 | 220033 |
| 2021-10-15 | -59.27 | $43.05 | 375806 |
| 2021-10-14 | -59.52 | $43.03 | 394956 |
| 2021-10-13 | -77.94 | $41.51 | 174420 |
| 2021-10-12 | -80.48 | $41.30 | 253203 |
| 2021-10-11 | -78.42 | $41.47 | 541610 |
| 2021-10-08 | -83.15 | $41.08 | 211000 |
| 2021-10-07 | -79.27 | $41.40 | 609700 |
| 2021-10-06 | -78.91 | $41.43 | 385900 |
| 2021-10-05 | -82.30 | $41.26 | 383812 |
| 2021-10-04 | -81.95 | $41.50 | 266813 |
| 2021-10-01 | -76.97 | $42.00 | 652009 |
| 2021-09-30 | -99.30 | $42.64 | 232722 |
| 2021-09-29 | -87.94 | $43.45 | 124300 |
| 2021-09-28 | -93.27 | $43.07 | 186500 |
| 2021-09-27 | -75.00 | $44.65 | 117500 |
| 2021-09-24 | -69.97 | $44.99 | 122846 |
| 2021-09-23 | -66.57 | $45.22 | 331800 |
| 2021-09-22 | -73.37 | $44.76 | 226100 |
| 2021-09-21 | -77.96 | $44.45 | 248200 |
| 2021-09-20 | -84.17 | $44.03 | 292600 |
| 2021-09-17 | -78.52 | $44.93 | 1.2M |
| 2021-09-16 | -52.49 | $45.92 | 204500 |
| 2021-09-15 | -45.17 | $46.45 | 206100 |
| 2021-09-14 | -51.11 | $46.02 | 220100 |
| 2021-09-13 | -47.51 | $46.28 | 321300 |
| 2021-09-10 | -49.03 | $46.17 | 395635 |
| 2021-09-09 | -44.20 | $46.52 | 160900 |
| 2021-09-08 | -44.75 | $46.48 | 297338 |
| 2021-09-07 | -22.79 | $48.07 | 242200 |
| 2021-09-03 | -15.01 | $48.48 | 133800 |
| 2021-09-02 | -10.34 | $48.81 | 246119 |
| 2021-09-01 | -23.66 | $47.74 | 125400 |
| 2021-08-31 | -21.77 | $47.87 | 640924 |
| 2021-08-30 | -20.46 | $47.96 | 376500 |
| 2021-08-27 | -30.48 | $47.27 | 234313 |
| 2021-08-26 | -52.98 | $45.72 | 125601 |
| 2021-08-25 | -46.59 | $46.16 | 201700 |
| 2021-08-24 | -51.09 | $45.85 | 150206 |
| 2021-08-23 | -38.32 | $46.73 | 224306 |
| 2021-08-20 | -53.41 | $45.69 | 321400 |
| 2021-08-19 | -66.18 | $44.81 | 172200 |
| 2021-08-18 | -60.38 | $45.53 | 131000 |
| 2021-08-17 | -40.28 | $45.97 | 111136 |
| 2021-08-16 | -22.83 | $46.93 | 165600 |
| 2021-08-13 | -25.98 | $46.26 | 131714 |
| 2021-08-12 | -39.68 | $44.62 | 178400 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
10.96
2026-08-07
Close Price
$46.41
Vol: 5.2MAverage Directional Index - Detailed Analysis
Minimum
7.76
Average
19.39
Maximum
42.14
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 10.96 | $46.41 | 5.2M |
| 2026-08-06 | 11.05 | $50.33 | 1.7M |
| 2026-08-05 | 10.51 | $49.82 | 1.6M |
| 2026-08-04 | 9.96 | $48.62 | 2.1M |
| 2026-08-03 | 9.51 | $46.59 | 1.9M |
| 2026-07-31 | 9.61 | $43.86 | 1.1M |
| 2026-07-30 | 9.99 | $43.63 | 645514 |
| 2026-07-29 | 10.28 | $43.00 | 1.0M |
| 2026-07-28 | 10.69 | $44.63 | 764257 |
| 2026-07-27 | 11.00 | $44.65 | 1.2M |
| 2026-07-24 | 11.33 | $42.61 | 1.2M |
| 2026-07-23 | 11.52 | $40.59 | 1.0M |
| 2026-07-22 | 11.42 | $41.11 | 1.2M |
| 2026-07-21 | 11.47 | $42.97 | 1.3M |
| 2026-07-20 | 11.72 | $42.25 | 1.7M |
| 2026-07-17 | 12.06 | $43.55 | 1.1M |
| 2026-07-16 | 12.42 | $43.31 | 1.3M |
| 2026-07-15 | 13.01 | $44.78 | 1.4M |
| 2026-07-14 | 13.46 | $43.42 | 743900 |
| 2026-07-13 | 13.97 | $42.81 | 898472 |
| 2026-07-10 | 14.31 | $42.96 | 706641 |
| 2026-07-09 | 14.81 | $43.68 | 819627 |
| 2026-07-08 | 15.16 | $42.51 | 928800 |
| 2026-07-07 | 15.26 | $42.88 | 1.3M |
| 2026-07-06 | 15.56 | $43.95 | 2.5M |
| 2026-07-02 | 15.88 | $41.13 | 4.5M |
| 2026-07-01 | 15.68 | $40.66 | 978000 |
| 2026-06-30 | 15.74 | $41.36 | 1.6M |
| 2026-06-29 | 15.66 | $40.27 | 2.5M |
| 2026-06-26 | 15.30 | $39.54 | 4.8M |
| 2026-06-25 | 14.95 | $40.91 | 1.1M |
| 2026-06-24 | 14.82 | $41.18 | 1.3M |
| 2026-06-23 | 14.43 | $42.93 | 1.0M |
| 2026-06-22 | 14.28 | $45.46 | 920554 |
| 2026-06-18 | 14.52 | $45.20 | 3.2M |
| 2026-06-17 | 14.69 | $45.87 | 939100 |
| 2026-06-16 | 15.38 | $48.31 | 1.6M |
| 2026-06-15 | 15.92 | $47.05 | 2.0M |
| 2026-06-12 | 16.55 | $44.39 | 1.1M |
| 2026-06-11 | 17.20 | $42.52 | 1.2M |
| 2026-06-10 | 16.79 | $42.35 | 856000 |
| 2026-06-09 | 16.51 | $43.04 | 1.1M |
| 2026-06-08 | 16.33 | $43.26 | 1.1M |
| 2026-06-05 | 16.22 | $44.91 | 969200 |
| 2026-06-04 | 16.35 | $46.38 | 1.7M |
| 2026-06-03 | 16.48 | $43.63 | 2.7M |
| 2026-06-02 | 15.85 | $46.07 | 1.8M |
| 2026-06-01 | 16.03 | $48.35 | 1.8M |
| 2026-05-29 | 16.50 | $49.31 | 1.3M |
| 2026-05-28 | 17.29 | $50.09 | 2.3M |
| 2026-05-27 | 18.13 | $52.30 | 1.0M |
| 2026-05-26 | 18.19 | $52.64 | 1.5M |
| 2026-05-22 | 18.11 | $53.74 | 1.3M |
| 2026-05-21 | 18.25 | $54.74 | 2.1M |
| 2026-05-20 | 18.39 | $52.00 | 1.3M |
| 2026-05-19 | 19.01 | $52.52 | 626400 |
| 2026-05-18 | 19.45 | $53.64 | 555421 |
| 2026-05-15 | 19.87 | $53.54 | 500000 |
| 2026-05-14 | 20.15 | $55.10 | 431800 |
| 2026-05-13 | 20.15 | $54.60 | 676300 |
| 2026-05-12 | 20.23 | $56.20 | 672500 |
| 2026-05-11 | 20.14 | $55.74 | 806136 |
| 2026-05-08 | 19.90 | $55.74 | 786144 |
| 2026-05-07 | 19.86 | $54.18 | 805600 |
| 2026-05-06 | 20.11 | $53.63 | 714041 |
| 2026-05-05 | 20.11 | $55.03 | 570600 |
| 2026-05-04 | 20.30 | $54.00 | 704700 |
| 2026-05-01 | 20.63 | $52.75 | 782900 |
| 2026-04-30 | 21.08 | $52.90 | 571600 |
| 2026-04-29 | 21.71 | $51.09 | 676948 |
| 2026-04-28 | 22.55 | $51.73 | 1.0M |
| 2026-04-27 | 23.51 | $49.92 | 1.8M |
| 2026-04-24 | 24.50 | $51.82 | 1.4M |
| 2026-04-23 | 25.12 | $54.92 | 722538 |
| 2026-04-22 | 25.26 | $56.31 | 683000 |
| 2026-04-21 | 25.09 | $55.35 | 733647 |
| 2026-04-20 | 24.91 | $55.16 | 722314 |
| 2026-04-17 | 25.06 | $54.97 | 1.1M |
| 2026-04-16 | 25.12 | $54.35 | 817700 |
| 2026-04-15 | 25.34 | $54.58 | 1.2M |
| 2026-04-14 | 25.54 | $52.63 | 1.0M |
| 2026-04-13 | 26.22 | $49.45 | 965627 |
| 2026-04-10 | 27.57 | $45.91 | 825500 |
| 2026-04-09 | 28.44 | $46.42 | 1.8M |
| 2026-04-08 | 29.55 | $48.54 | 806633 |
| 2026-04-07 | 31.00 | $47.18 | 838767 |
| 2026-04-06 | 31.80 | $46.90 | 544800 |
| 2026-04-02 | 32.52 | $47.05 | 820000 |
| 2026-04-01 | 33.28 | $46.99 | 968600 |
| 2026-03-31 | 34.43 | $47.72 | 1.3M |
| 2026-03-30 | 35.63 | $46.51 | 1.1M |
| 2026-03-27 | 36.53 | $45.49 | 1.9M |
| 2026-03-26 | 37.06 | $46.85 | 876213 |
| 2026-03-25 | 37.93 | $47.79 | 663800 |
| 2026-03-24 | 38.84 | $47.34 | 792700 |
| 2026-03-23 | 39.34 | $47.64 | 819102 |
| 2026-03-20 | 40.00 | $46.73 | 1.6M |
| 2026-03-19 | 40.36 | $47.14 | 835711 |
| 2026-03-18 | 40.75 | $46.75 | 1.1M |
| 2026-03-17 | 41.10 | $46.59 | 865400 |
| 2026-03-16 | 41.35 | $44.90 | 757330 |
| 2026-03-13 | 41.31 | $45.09 | 910400 |
| 2026-03-12 | 41.26 | $43.33 | 1.4M |
| 2026-03-11 | 41.04 | $45.46 | 2.0M |
| 2026-03-10 | 40.96 | $46.37 | 1.3M |
| 2026-03-09 | 40.78 | $45.25 | 1.5M |
| 2026-03-06 | 40.19 | $45.66 | 915709 |
| 2026-03-05 | 39.69 | $47.62 | 1.2M |
| 2026-03-04 | 39.33 | $46.96 | 1.8M |
| 2026-03-03 | 38.88 | $44.75 | 1.8M |
| 2026-03-02 | 37.77 | $44.35 | 2.5M |
| 2026-02-27 | 36.72 | $43.14 | 3.1M |
| 2026-02-26 | 35.64 | $46.98 | 2.1M |
| 2026-02-25 | 34.80 | $46.55 | 1.7M |
| 2026-02-24 | 33.39 | $45.75 | 3.3M |
| 2026-02-23 | 31.83 | $43.94 | 4.7M |
| 2026-02-20 | 30.19 | $50.07 | 2.5M |
| 2026-02-19 | 28.89 | $53.80 | 2.1M |
| 2026-02-18 | 27.70 | $56.86 | 769524 |
| 2026-02-17 | 26.88 | $55.54 | 1.1M |
| 2026-02-13 | 25.77 | $56.76 | 968214 |
| 2026-02-12 | 24.63 | $56.57 | 3.4M |
| 2026-02-11 | 23.42 | $59.30 | 1.0M |
| 2026-02-10 | 22.47 | $62.13 | 1.1M |
| 2026-02-09 | 21.89 | $62.55 | 1.3M |
| 2026-02-06 | 21.29 | $62.43 | 2.0M |
| 2026-02-05 | 20.35 | $59.17 | 1.5M |
| 2026-02-04 | 19.42 | $63.97 | 1.7M |
| 2026-02-03 | 18.62 | $63.03 | 2.1M |
| 2026-02-02 | 17.96 | $69.81 | 614500 |
| 2026-01-30 | 18.69 | $70.69 | 616600 |
| 2026-01-29 | 19.52 | $71.34 | 535804 |
| 2026-01-28 | 20.19 | $73.19 | 474113 |
| 2026-01-27 | 20.30 | $73.26 | 463253 |
| 2026-01-26 | 20.43 | $73.15 | 558932 |
| 2026-01-23 | 20.66 | $73.07 | 576082 |
| 2026-01-22 | 20.54 | $75.39 | 418600 |
| 2026-01-21 | 19.54 | $75.06 | 720700 |
| 2026-01-20 | 18.50 | $74.01 | 511501 |
| 2026-01-16 | 17.41 | $76.27 | 746710 |
| 2026-01-15 | 15.93 | $75.80 | 744314 |
| 2026-01-14 | 14.57 | $73.50 | 707600 |
| 2026-01-13 | 13.58 | $72.49 | 949126 |
| 2026-01-12 | 12.65 | $73.27 | 805200 |
| 2026-01-09 | 11.67 | $72.12 | 1.1M |
| 2026-01-08 | 10.86 | $71.06 | 843506 |
| 2026-01-07 | 10.45 | $68.99 | 450500 |
| 2026-01-06 | 10.16 | $70.60 | 902725 |
| 2026-01-05 | 9.75 | $68.81 | 788900 |
| 2026-01-02 | 9.52 | $66.61 | 589342 |
| 2025-12-31 | 9.93 | $64.17 | 358400 |
| 2025-12-30 | 9.76 | $64.59 | 345200 |
| 2025-12-29 | 9.70 | $65.37 | 498600 |
| 2025-12-26 | 9.78 | $66.24 | 369300 |
| 2025-12-24 | 10.03 | $65.95 | 311202 |
| 2025-12-23 | 10.36 | $66.48 | 552217 |
| 2025-12-22 | 10.71 | $66.10 | 465400 |
| 2025-12-19 | 10.96 | $63.58 | 1.7M |
| 2025-12-18 | 10.54 | $63.04 | 718300 |
| 2025-12-17 | 10.12 | $62.56 | 705131 |
| 2025-12-16 | 9.68 | $63.52 | 659400 |
| 2025-12-15 | 9.40 | $63.44 | 706000 |
| 2025-12-12 | 9.13 | $64.40 | 630027 |
| 2025-12-11 | 9.03 | $65.67 | 632326 |
| 2025-12-10 | 9.26 | $66.00 | 1.1M |
| 2025-12-09 | 9.50 | $64.60 | 1.1M |
| 2025-12-08 | 9.22 | $62.35 | 606823 |
| 2025-12-05 | 9.37 | $62.85 | 592800 |
| 2025-12-04 | 9.28 | $62.41 | 656017 |
| 2025-12-03 | 9.31 | $62.53 | 1.2M |
| 2025-12-02 | 9.43 | $61.31 | 507142 |
| 2025-12-01 | 9.73 | $61.74 | 687800 |
| 2025-11-28 | 9.92 | $63.16 | 295400 |
| 2025-11-26 | 9.79 | $62.62 | 820110 |
| 2025-11-25 | 9.64 | $62.58 | 590800 |
| 2025-11-24 | 9.73 | $61.47 | 434001 |
| 2025-11-21 | 10.15 | $60.53 | 700700 |
| 2025-11-20 | 10.67 | $59.37 | 480600 |
| 2025-11-19 | 11.13 | $61.07 | 381500 |
| 2025-11-18 | 11.04 | $60.14 | 484300 |
| 2025-11-17 | 10.88 | $60.68 | 601600 |
| 2025-11-14 | 10.80 | $63.09 | 835945 |
| 2025-11-13 | 11.00 | $62.23 | 1.1M |
| 2025-11-12 | 10.96 | $62.80 | 911700 |
| 2025-11-11 | 10.91 | $61.03 | 522439 |
| 2025-11-10 | 10.51 | $62.13 | 649937 |
| 2025-11-07 | 10.15 | $61.14 | 1.4M |
| 2025-11-06 | 9.23 | $62.24 | 794508 |
| 2025-11-05 | 9.36 | $62.67 | 453806 |
| 2025-11-04 | 9.30 | $61.83 | 815300 |
| 2025-11-03 | 9.24 | $60.51 | 542426 |
| 2025-10-31 | 8.60 | $60.88 | 536709 |
| 2025-10-30 | 8.15 | $62.00 | 511201 |
| 2025-10-29 | 7.91 | $62.51 | 415715 |
| 2025-10-28 | 7.76 | $64.55 | 390608 |
| 2025-10-27 | 8.12 | $64.55 | 419007 |
| 2025-10-24 | 8.24 | $63.27 | 302043 |
| 2025-10-23 | 8.26 | $62.65 | 359726 |
| 2025-10-22 | 8.06 | $63.07 | 475000 |
| 2025-10-21 | 8.14 | $63.49 | 677800 |
| 2025-10-20 | 8.21 | $60.93 | 910838 |
| 2025-10-17 | 8.08 | $61.58 | 506900 |
| 2025-10-16 | 8.24 | $61.80 | 661224 |
| 2025-10-15 | 8.57 | $65.32 | 542900 |
| 2025-10-14 | 8.34 | $66.89 | 548310 |
| 2025-10-13 | 8.09 | $65.42 | 529710 |
| 2025-10-10 | 8.49 | $62.91 | 703300 |
| 2025-10-09 | 8.76 | $64.16 | 536549 |
| 2025-10-08 | 8.96 | $62.97 | 623100 |
| 2025-10-07 | 9.40 | $64.64 | 581532 |
| 2025-10-06 | 9.43 | $67.83 | 427000 |
| 2025-10-03 | 8.95 | $66.96 | 631900 |
| 2025-10-02 | 8.56 | $64.67 | 380942 |
| 2025-10-01 | 8.93 | $64.05 | 836224 |
| 2025-09-30 | 9.26 | $65.31 | 839049 |
| 2025-09-29 | 9.60 | $66.60 | 657800 |
| 2025-09-26 | 9.48 | $65.46 | 537600 |
| 2025-09-25 | 9.43 | $64.59 | 350816 |
| 2025-09-24 | 9.64 | $65.23 | 1.1M |
| 2025-09-23 | 9.53 | $67.35 | 870800 |
| 2025-09-22 | 8.79 | $66.90 | 1.1M |
| 2025-09-19 | 8.33 | $64.82 | 2.9M |
| 2025-09-18 | 8.23 | $65.39 | 1.2M |
| 2025-09-17 | 8.13 | $60.13 | 1.1M |
| 2025-09-16 | 7.91 | $61.10 | 410900 |
| 2025-09-15 | 7.97 | $60.80 | 366000 |
| 2025-09-12 | 8.11 | $61.94 | 494923 |
| 2025-09-11 | 8.44 | $63.47 | 459226 |
| 2025-09-10 | 8.80 | $61.26 | 411400 |
| 2025-09-09 | 8.84 | $60.95 | 316732 |
| 2025-09-08 | 9.20 | $61.81 | 451200 |
| 2025-09-05 | 9.57 | $60.90 | 436007 |
| 2025-09-04 | 9.96 | $61.65 | 419400 |
| 2025-09-03 | 10.20 | $60.04 | 400406 |
| 2025-09-02 | 10.18 | $61.08 | 360841 |
| 2025-08-29 | 10.44 | $62.06 | 449911 |
| 2025-08-28 | 10.73 | $62.87 | 787600 |
| 2025-08-27 | 10.85 | $62.64 | 409614 |
| 2025-08-26 | 11.02 | $62.66 | 667000 |
| 2025-08-25 | 11.34 | $61.46 | 433400 |
| 2025-08-22 | 11.93 | $61.71 | 488500 |
| 2025-08-21 | 12.52 | $58.71 | 389800 |
| 2025-08-20 | 12.17 | $58.57 | 971500 |
| 2025-08-19 | 11.80 | $58.35 | 911114 |
| 2025-08-18 | 11.60 | $59.58 | 601136 |
| 2025-08-15 | 11.69 | $61.46 | 771000 |
| 2025-08-14 | 12.12 | $62.23 | 883700 |
| 2025-08-13 | 12.72 | $62.38 | 961440 |
| 2025-08-12 | 13.35 | $61.29 | 536949 |
| 2025-08-11 | 13.60 | $58.53 | 854029 |
| 2025-08-08 | 13.29 | $58.47 | 930100 |
| 2025-08-07 | 12.96 | $57.45 | 719600 |
| 2025-08-06 | 13.26 | $58.36 | 515500 |
| 2025-08-05 | 13.90 | $58.43 | 523700 |
| 2025-08-04 | 14.59 | $58.08 | 458703 |
| 2025-08-01 | 15.30 | $56.80 | 642516 |
| 2025-07-31 | 15.71 | $59.36 | 468200 |
| 2025-07-30 | 16.53 | $60.69 | 750300 |
| 2025-07-29 | 16.33 | $60.66 | 338200 |
| 2025-07-28 | 16.18 | $60.52 | 753000 |
| 2025-07-25 | 15.79 | $61.88 | 302200 |
| 2025-07-24 | 15.49 | $61.11 | 299100 |
| 2025-07-23 | 15.10 | $61.35 | 506622 |
| 2025-07-22 | 14.68 | $60.95 | 490000 |
| 2025-07-21 | 14.34 | $61.26 | 399900 |
| 2025-07-18 | 13.77 | $62.81 | 601429 |
| 2025-07-17 | 12.91 | $63.24 | 1.4M |
| 2025-07-16 | 12.06 | $59.64 | 589113 |
| 2025-07-15 | 12.03 | $58.85 | 560400 |
| 2025-07-14 | 11.86 | $59.97 | 338900 |
| 2025-07-11 | 11.49 | $59.77 | 400700 |
| 2025-07-10 | 10.98 | $60.20 | 524800 |
| 2025-07-09 | 10.44 | $59.54 | 570845 |
| 2025-07-08 | 10.16 | $58.18 | 557324 |
| 2025-07-07 | 10.07 | $57.08 | 801100 |
| 2025-07-03 | 10.32 | $57.01 | 299900 |
| 2025-07-02 | 10.59 | $56.61 | 448900 |
| 2025-07-01 | 11.07 | $55.47 | 390100 |
| 2025-06-30 | 11.59 | $55.50 | 683164 |
| 2025-06-27 | 12.14 | $56.16 | 919545 |
| 2025-06-26 | 12.49 | $56.04 | 518900 |
| 2025-06-25 | 13.11 | $54.88 | 413301 |
| 2025-06-24 | 13.77 | $55.34 | 380300 |
| 2025-06-23 | 14.35 | $53.20 | 374872 |
| 2025-06-20 | 14.36 | $53.04 | 629400 |
| 2025-06-18 | 14.67 | $53.58 | 477629 |
| 2025-06-17 | 15.00 | $52.67 | 702120 |
| 2025-06-16 | 15.03 | $53.73 | 667348 |
| 2025-06-13 | 15.49 | $53.86 | 608000 |
| 2025-06-12 | 15.98 | $56.38 | 541228 |
| 2025-06-11 | 16.39 | $57.21 | 593000 |
| 2025-06-10 | 16.63 | $57.44 | 584300 |
| 2025-06-09 | 16.88 | $58.04 | 566628 |
| 2025-06-06 | 16.83 | $58.06 | 752500 |
| 2025-06-05 | 16.88 | $56.79 | 474700 |
| 2025-06-04 | 17.10 | $56.56 | 715303 |
| 2025-06-03 | 17.19 | $57.12 | 820617 |
| 2025-06-02 | 17.26 | $58.05 | 566608 |
| 2025-05-30 | 17.44 | $57.85 | 776858 |
| 2025-05-29 | 17.40 | $59.12 | 823005 |
| 2025-05-28 | 16.85 | $60.26 | 2.0M |
| 2025-05-27 | 16.17 | $59.30 | 1.1M |
| 2025-05-23 | 15.89 | $58.72 | 1.7M |
| 2025-05-22 | 15.60 | $56.71 | 735900 |
| 2025-05-21 | 15.96 | $56.24 | 545617 |
| 2025-05-20 | 16.31 | $58.43 | 426215 |
| 2025-05-19 | 16.17 | $59.42 | 314600 |
| 2025-05-16 | 16.05 | $59.55 | 483544 |
| 2025-05-15 | 15.75 | $58.75 | 418600 |
| 2025-05-14 | 15.47 | $59.56 | 527220 |
| 2025-05-13 | 14.93 | $59.25 | 359530 |
| 2025-05-12 | 14.39 | $58.44 | 718704 |
| 2025-05-09 | 13.92 | $54.78 | 382400 |
| 2025-05-08 | 14.00 | $55.34 | 332700 |
| 2025-05-07 | 14.09 | $53.57 | 286611 |
| 2025-05-06 | 14.58 | $52.99 | 320643 |
| 2025-05-05 | 15.13 | $53.60 | 476301 |
| 2025-05-02 | 15.54 | $54.60 | 814600 |
| 2025-05-01 | 15.97 | $51.54 | 558923 |
| 2025-04-30 | 16.75 | $50.01 | 562324 |
| 2025-04-29 | 17.07 | $50.22 | 408200 |
| 2025-04-28 | 17.66 | $50.23 | 544100 |
| 2025-04-25 | 18.34 | $50.53 | 575254 |
| 2025-04-24 | 18.92 | $50.28 | 677400 |
| 2025-04-23 | 19.52 | $48.27 | 550800 |
| 2025-04-22 | 20.08 | $46.35 | 530247 |
| 2025-04-21 | 19.96 | $45.02 | 592500 |
| 2025-04-17 | 19.66 | $47.06 | 366056 |
| 2025-04-16 | 19.74 | $46.77 | 577495 |
| 2025-04-15 | 19.75 | $47.81 | 335500 |
| 2025-04-14 | 19.94 | $47.18 | 610812 |
| 2025-04-11 | 20.00 | $46.34 | 478627 |
| 2025-04-10 | 19.82 | $45.67 | 811900 |
| 2025-04-09 | 19.63 | $48.74 | 1.8M |
| 2025-04-08 | 19.43 | $42.46 | 1.1M |
| 2025-04-07 | 18.58 | $43.58 | 2.6M |
| 2025-04-04 | 17.37 | $43.90 | 1.1M |
| 2025-04-03 | 16.35 | $47.72 | 813422 |
| 2025-04-02 | 15.88 | $55.61 | 411946 |
| 2025-04-01 | 16.19 | $53.89 | 416200 |
| 2025-03-31 | 16.16 | $52.23 | 680100 |
| 2025-03-28 | 15.73 | $51.80 | 450503 |
| 2025-03-27 | 15.61 | $53.96 | 311933 |
| 2025-03-26 | 15.88 | $55.33 | 301300 |
| 2025-03-25 | 16.39 | $57.16 | 520110 |
| 2025-03-24 | 17.17 | $56.54 | 520942 |
| 2025-03-21 | 17.93 | $53.87 | 2.1M |
| 2025-03-20 | 18.14 | $55.20 | 649049 |
| 2025-03-19 | 18.63 | $55.85 | 744000 |
| 2025-03-18 | 19.15 | $54.54 | 396300 |
| 2025-03-17 | 19.07 | $54.64 | 462310 |
| 2025-03-14 | 18.99 | $53.67 | 528100 |
| 2025-03-13 | 18.58 | $51.21 | 474109 |
| 2025-03-12 | 17.71 | $52.23 | 1.2M |
| 2025-03-11 | 16.86 | $50.90 | 1.6M |
| 2025-03-10 | 15.55 | $47.81 | 813129 |
| 2025-03-07 | 13.96 | $52.26 | 842327 |
| 2025-03-06 | 12.68 | $53.79 | 949500 |
| 2025-03-05 | 11.76 | $57.15 | 405000 |
| 2025-03-04 | 11.28 | $56.01 | 599189 |
| 2025-03-03 | 10.78 | $58.76 | 483945 |
| 2025-02-28 | 11.03 | $60.16 | 710115 |
| 2025-02-27 | 11.07 | $58.24 | 417114 |
| 2025-02-26 | 11.14 | $59.09 | 380500 |
| 2025-02-25 | 11.22 | $57.83 | 696848 |
| 2025-02-24 | 10.79 | $58.06 | 423900 |
| 2025-02-21 | 10.41 | $58.59 | 391918 |
| 2025-02-20 | 10.19 | $60.73 | 500086 |
| 2025-02-19 | 10.33 | $63.07 | 487400 |
| 2025-02-18 | 10.61 | $63.42 | 342110 |
| 2025-02-14 | 10.88 | $62.47 | 398500 |
| 2025-02-13 | 11.28 | $60.94 | 485426 |
| 2025-02-12 | 11.72 | $59.83 | 591500 |
| 2025-02-11 | 11.89 | $59.94 | 565300 |
| 2025-02-10 | 12.15 | $61.81 | 588752 |
| 2025-02-07 | 12.54 | $64.48 | 778600 |
| 2025-02-06 | 12.43 | $63.96 | 610741 |
| 2025-02-05 | 12.73 | $64.82 | 696500 |
| 2025-02-04 | 13.26 | $62.84 | 320936 |
| 2025-02-03 | 13.54 | $63.05 | 298540 |
| 2025-01-31 | 13.84 | $64.08 | 412851 |
| 2025-01-30 | 14.09 | $64.72 | 395943 |
| 2025-01-29 | 14.28 | $63.97 | 205440 |
| 2025-01-28 | 14.55 | $64.29 | 391404 |
| 2025-01-27 | 14.90 | $62.42 | 518100 |
| 2025-01-24 | 15.39 | $64.41 | 727134 |
| 2025-01-23 | 15.79 | $64.21 | 691401 |
| 2025-01-22 | 15.87 | $63.70 | 376000 |
| 2025-01-21 | 16.18 | $63.55 | 416637 |
| 2025-01-17 | 16.50 | $61.57 | 248700 |
| 2025-01-16 | 17.31 | $61.08 | 243100 |
| 2025-01-15 | 18.06 | $60.24 | 349800 |
| 2025-01-14 | 18.73 | $58.60 | 323300 |
| 2025-01-13 | 18.78 | $57.29 | 492727 |
| 2025-01-10 | 18.41 | $57.90 | 392101 |
| 2025-01-08 | 18.27 | $60.69 | 473292 |
| 2025-01-07 | 18.34 | $58.98 | 831200 |
| 2025-01-06 | 18.42 | $60.66 | 684261 |
| 2025-01-03 | 18.98 | $60.34 | 433524 |
| 2025-01-02 | 19.09 | $58.69 | 458832 |
| 2024-12-31 | 18.88 | $57.88 | 369447 |
| 2024-12-30 | 18.62 | $58.57 | 280750 |
| 2024-12-27 | 18.43 | $59.88 | 276437 |
| 2024-12-26 | 18.45 | $60.93 | 220228 |
| 2024-12-24 | 18.60 | $60.26 | 168600 |
| 2024-12-23 | 18.59 | $59.52 | 469258 |
| 2024-12-20 | 18.45 | $58.12 | 1.8M |
| 2024-12-19 | 17.83 | $58.33 | 671638 |
| 2024-12-18 | 17.33 | $57.28 | 850600 |
| 2024-12-17 | 16.81 | $62.30 | 625315 |
| 2024-12-16 | 17.19 | $63.64 | 758940 |
| 2024-12-13 | 17.85 | $61.95 | 641100 |
| 2024-12-12 | 17.94 | $62.01 | 608900 |
| 2024-12-11 | 18.03 | $61.96 | 848300 |
| 2024-12-10 | 18.00 | $60.10 | 993200 |
| 2024-12-09 | 17.23 | $59.82 | 1.6M |
| 2024-12-06 | 16.42 | $60.21 | 1.1M |
| 2024-12-05 | 15.85 | $62.24 | 727030 |
| 2024-12-04 | 15.65 | $62.96 | 695300 |
| 2024-12-03 | 15.50 | $62.85 | 622800 |
| 2024-12-02 | 15.50 | $64.80 | 534835 |
| 2024-11-29 | 16.02 | $65.89 | 427849 |
| 2024-11-27 | 16.86 | $66.04 | 597542 |
| 2024-11-26 | 17.74 | $66.73 | 320717 |
| 2024-11-25 | 18.48 | $66.69 | 574800 |
| 2024-11-22 | 19.10 | $67.05 | 284547 |
| 2024-11-21 | 20.08 | $66.01 | 390034 |
| 2024-11-20 | 21.04 | $65.25 | 361600 |
| 2024-11-19 | 21.97 | $65.30 | 437500 |
| 2024-11-18 | 22.74 | $64.76 | 377200 |
| 2024-11-15 | 23.69 | $65.00 | 691000 |
| 2024-11-14 | 24.69 | $65.36 | 595500 |
| 2024-11-13 | 25.63 | $64.12 | 742605 |
| 2024-11-12 | 26.68 | $68.03 | 1.4M |
| 2024-11-11 | 27.44 | $69.32 | 775828 |
| 2024-11-08 | 28.23 | $68.03 | 895700 |
| 2024-11-07 | 29.46 | $64.85 | 723556 |
| 2024-11-06 | 28.81 | $66.10 | 1.2M |
| 2024-11-05 | 28.18 | $59.78 | 447146 |
| 2024-11-04 | 28.91 | $59.23 | 444922 |
| 2024-11-01 | 29.90 | $59.00 | 480704 |
| 2024-10-31 | 30.60 | $60.13 | 386916 |
| 2024-10-30 | 30.94 | $61.31 | 366200 |
| 2024-10-29 | 30.34 | $61.95 | 240800 |
| 2024-10-28 | 29.87 | $61.58 | 279300 |
| 2024-10-25 | 29.43 | $60.84 | 277318 |
| 2024-10-24 | 28.96 | $61.92 | 404000 |
| 2024-10-23 | 28.72 | $60.28 | 415800 |
| 2024-10-22 | 28.73 | $60.62 | 462539 |
| 2024-10-21 | 28.95 | $59.78 | 308000 |
| 2024-10-18 | 28.92 | $60.88 | 668573 |
| 2024-10-17 | 28.49 | $60.98 | 516340 |
| 2024-10-16 | 27.95 | $60.97 | 799732 |
| 2024-10-15 | 27.42 | $59.16 | 477304 |
| 2024-10-14 | 27.23 | $59.96 | 389306 |
| 2024-10-11 | 26.67 | $59.97 | 469033 |
| 2024-10-10 | 26.09 | $59.60 | 354015 |
| 2024-10-09 | 25.64 | $60.39 | 322802 |
| 2024-10-08 | 24.92 | $59.91 | 262622 |
| 2024-10-07 | 24.10 | $60.24 | 520779 |
| 2024-10-04 | 23.24 | $60.68 | 528220 |
| 2024-10-03 | 22.43 | $59.72 | 1.1M |
| 2024-10-02 | 21.80 | $58.97 | 588100 |
| 2024-10-01 | 21.38 | $58.08 | 820900 |
| 2024-09-30 | 21.18 | $56.83 | 563300 |
| 2024-09-27 | 21.05 | $57.28 | 1.1M |
| 2024-09-26 | 20.89 | $56.51 | 361000 |
| 2024-09-25 | 20.80 | $56.69 | 422057 |
| 2024-09-24 | 20.65 | $57.92 | 403647 |
| 2024-09-23 | 20.49 | $56.51 | 451300 |
| 2024-09-20 | 20.53 | $56.21 | 3.1M |
| 2024-09-19 | 20.74 | $56.07 | 536600 |
| 2024-09-18 | 20.84 | $55.63 | 729166 |
| 2024-09-17 | 20.94 | $54.64 | 572257 |
| 2024-09-16 | 21.73 | $53.14 | 798641 |
| 2024-09-13 | 22.78 | $51.82 | 829245 |
| 2024-09-12 | 23.62 | $51.87 | 641600 |
| 2024-09-11 | 24.27 | $51.42 | 819100 |
| 2024-09-10 | 24.81 | $50.93 | 3.2M |
| 2024-09-09 | 25.23 | $53.05 | 441913 |
| 2024-09-06 | 26.16 | $52.48 | 528100 |
| 2024-09-05 | 27.15 | $53.72 | 306200 |
| 2024-09-04 | 27.51 | $54.05 | 520100 |
| 2024-09-03 | 27.91 | $53.79 | 486700 |
| 2024-08-30 | 28.24 | $54.70 | 403600 |
| 2024-08-29 | 28.25 | $54.01 | 284200 |
| 2024-08-28 | 28.29 | $53.42 | 357300 |
| 2024-08-27 | 28.41 | $54.17 | 356900 |
| 2024-08-26 | 27.86 | $54.58 | 527821 |
| 2024-08-23 | 27.17 | $53.68 | 510400 |
| 2024-08-22 | 26.85 | $52.56 | 399535 |
| 2024-08-21 | 26.72 | $53.11 | 403700 |
| 2024-08-20 | 26.41 | $52.98 | 352000 |
| 2024-08-19 | 26.08 | $53.72 | 356080 |
| 2024-08-16 | 25.45 | $53.33 | 789800 |
| 2024-08-15 | 24.83 | $53.26 | 923804 |
| 2024-08-14 | 24.29 | $51.78 | 1.1M |
| 2024-08-13 | 24.12 | $50.62 | 831007 |
| 2024-08-12 | 24.15 | $48.78 | 497233 |
| 2024-08-09 | 24.24 | $49.96 | 1.2M |
| 2024-08-08 | 24.34 | $46.39 | 437234 |
| 2024-08-07 | 25.25 | $45.02 | 522600 |
| 2024-08-06 | 26.50 | $45.58 | 405300 |
| 2024-08-05 | 27.85 | $45.11 | 570300 |
| 2024-08-02 | 28.98 | $47.18 | 856839 |
| 2024-08-01 | 30.30 | $49.00 | 509600 |
| 2024-07-31 | 30.56 | $50.26 | 653271 |
| 2024-07-30 | 29.98 | $49.94 | 688316 |
| 2024-07-29 | 29.38 | $50.06 | 385872 |
| 2024-07-26 | 28.99 | $49.49 | 386942 |
| 2024-07-25 | 28.59 | $48.39 | 722169 |
| 2024-07-24 | 28.38 | $47.75 | 476942 |
| 2024-07-23 | 28.16 | $49.21 | 497400 |
| 2024-07-22 | 27.75 | $49.22 | 506700 |
| 2024-07-19 | 27.43 | $48.54 | 661900 |
| 2024-07-18 | 27.24 | $48.74 | 822715 |
| 2024-07-17 | 26.59 | $49.04 | 1.4M |
| 2024-07-16 | 26.15 | $48.23 | 819060 |
| 2024-07-15 | 25.87 | $46.99 | 584914 |
| 2024-07-12 | 25.88 | $46.51 | 564230 |
| 2024-07-11 | 26.03 | $46.57 | 1.0M |
| 2024-07-10 | 25.90 | $45.78 | 368037 |
| 2024-07-09 | 26.24 | $44.69 | 442800 |
| 2024-07-08 | 26.87 | $44.49 | 448928 |
| 2024-07-05 | 27.36 | $45.44 | 602500 |
| 2024-07-03 | 27.58 | $46.28 | 347503 |
| 2024-07-02 | 27.32 | $46.06 | 365200 |
| 2024-07-01 | 27.14 | $45.73 | 634906 |
| 2024-06-28 | 26.96 | $45.89 | 673581 |
| 2024-06-27 | 26.63 | $45.67 | 529400 |
| 2024-06-26 | 26.48 | $45.42 | 834044 |
| 2024-06-25 | 26.37 | $45.27 | 711134 |
| 2024-06-24 | 26.37 | $44.34 | 3.4M |
| 2024-06-21 | 26.45 | $43.55 | 10.5M |
| 2024-06-20 | 26.81 | $43.13 | 991517 |
| 2024-06-18 | 27.32 | $43.09 | 714000 |
| 2024-06-17 | 27.84 | $43.07 | 853500 |
| 2024-06-14 | 28.52 | $42.60 | 494702 |
| 2024-06-13 | 28.98 | $43.43 | 569369 |
| 2024-06-12 | 29.20 | $45.19 | 855300 |
| 2024-06-11 | 28.62 | $44.67 | 1.0M |
| 2024-06-10 | 28.36 | $44.18 | 2.1M |
| 2024-06-07 | 27.86 | $41.45 | 303711 |
| 2024-06-06 | 28.43 | $42.37 | 294718 |
| 2024-06-05 | 28.50 | $43.45 | 411131 |
| 2024-06-04 | 27.95 | $45.00 | 785035 |
| 2024-06-03 | 27.08 | $44.82 | 530200 |
| 2024-05-31 | 26.17 | $42.94 | 540855 |
| 2024-05-30 | 25.36 | $44.34 | 368317 |
| 2024-05-29 | 23.69 | $43.19 | 669727 |
| 2024-05-28 | 21.96 | $44.45 | 892200 |
| 2024-05-24 | 20.15 | $41.71 | 1.2M |
| 2024-05-23 | 18.89 | $37.88 | 374979 |
| 2024-05-22 | 18.83 | $37.56 | 390479 |
| 2024-05-21 | 19.32 | $37.19 | 177947 |
| 2024-05-20 | 19.66 | $37.37 | 271558 |
| 2024-05-17 | 20.02 | $37.32 | 591924 |
| 2024-05-16 | 20.40 | $37.44 | 398019 |
| 2024-05-15 | 20.55 | $38.72 | 327544 |
| 2024-05-14 | 20.20 | $37.72 | 801326 |
| 2024-05-13 | 19.87 | $37.99 | 430435 |
| 2024-05-10 | 19.41 | $37.97 | 166700 |
| 2024-05-09 | 18.98 | $38.26 | 217000 |
| 2024-05-08 | 18.59 | $37.56 | 151909 |
| 2024-05-07 | 18.06 | $38.36 | 294545 |
| 2024-05-06 | 17.39 | $37.78 | 219009 |
| 2024-05-03 | 16.98 | $36.93 | 283100 |
| 2024-05-02 | 16.58 | $36.53 | 236701 |
| 2024-05-01 | 16.59 | $35.49 | 228100 |
| 2024-04-30 | 16.82 | $36.07 | 355243 |
| 2024-04-29 | 16.79 | $36.65 | 240433 |
| 2024-04-26 | 16.49 | $36.45 | 491138 |
| 2024-04-25 | 16.33 | $35.67 | 453000 |
| 2024-04-24 | 16.41 | $35.80 | 465000 |
| 2024-04-23 | 16.51 | $35.79 | 445900 |
| 2024-04-22 | 16.12 | $36.23 | 320200 |
| 2024-04-19 | 15.94 | $35.34 | 636004 |
| 2024-04-18 | 15.94 | $35.82 | 474600 |
| 2024-04-17 | 15.86 | $35.37 | 214300 |
| 2024-04-16 | 15.99 | $35.32 | 310600 |
| 2024-04-15 | 16.18 | $35.49 | 422245 |
| 2024-04-12 | 16.16 | $36.06 | 291629 |
| 2024-04-11 | 15.80 | $37.00 | 724500 |
| 2024-04-10 | 15.04 | $34.98 | 203500 |
| 2024-04-09 | 15.25 | $35.95 | 375525 |
| 2024-04-08 | 15.08 | $36.37 | 407100 |
| 2024-04-05 | 14.82 | $35.83 | 341100 |
| 2024-04-04 | 14.98 | $34.59 | 386923 |
| 2024-04-03 | 14.85 | $35.06 | 402109 |
| 2024-04-02 | 15.06 | $34.55 | 326100 |
| 2024-04-01 | 15.04 | $34.83 | 404113 |
| 2024-03-28 | 14.80 | $35.74 | 649608 |
| 2024-03-27 | 14.34 | $35.10 | 345608 |
| 2024-03-26 | 14.26 | $34.06 | 124701 |
| 2024-03-25 | 14.37 | $34.46 | 148500 |
| 2024-03-22 | 14.27 | $34.37 | 185103 |
| 2024-03-21 | 14.07 | $35.81 | 361321 |
| 2024-03-20 | 13.47 | $34.98 | 245100 |
| 2024-03-19 | 13.59 | $33.29 | 182200 |
| 2024-03-18 | 13.81 | $33.51 | 441819 |
| 2024-03-15 | 14.04 | $33.37 | 496707 |
| 2024-03-14 | 14.06 | $32.83 | 182900 |
| 2024-03-13 | 14.08 | $33.72 | 241540 |
| 2024-03-12 | 14.72 | $33.62 | 179735 |
| 2024-03-11 | 15.34 | $33.95 | 289500 |
| 2024-03-08 | 15.97 | $33.81 | 331619 |
| 2024-03-07 | 16.54 | $32.80 | 206841 |
| 2024-03-06 | 16.85 | $33.17 | 373407 |
| 2024-03-05 | 17.21 | $33.29 | 402914 |
| 2024-03-04 | 17.84 | $33.74 | 286809 |
| 2024-03-01 | 18.70 | $34.75 | 599322 |
| 2024-02-29 | 19.33 | $34.73 | 425047 |
| 2024-02-28 | 19.66 | $35.36 | 1.9M |
| 2024-02-27 | 19.69 | $35.95 | 381900 |
| 2024-02-26 | 19.91 | $35.73 | 249100 |
| 2024-02-23 | 20.38 | $35.49 | 309300 |
| 2024-02-22 | 20.95 | $35.66 | 356300 |
| 2024-02-21 | 21.55 | $35.28 | 278200 |
| 2024-02-20 | 21.55 | $35.32 | 388200 |
| 2024-02-16 | 21.55 | $35.13 | 329306 |
| 2024-02-15 | 21.59 | $35.21 | 369004 |
| 2024-02-14 | 21.40 | $35.21 | 417022 |
| 2024-02-13 | 21.37 | $34.74 | 523040 |
| 2024-02-12 | 21.40 | $35.92 | 552521 |
| 2024-02-09 | 20.56 | $36.41 | 1.4M |
| 2024-02-08 | 19.67 | $34.26 | 364909 |
| 2024-02-07 | 20.01 | $33.88 | 327045 |
| 2024-02-06 | 20.62 | $32.76 | 264315 |
| 2024-02-05 | 21.62 | $33.25 | 248700 |
| 2024-02-02 | 22.30 | $33.99 | 229900 |
| 2024-02-01 | 22.90 | $33.70 | 161000 |
| 2024-01-31 | 23.58 | $33.45 | 235300 |
| 2024-01-30 | 24.08 | $34.25 | 157400 |
| 2024-01-29 | 23.96 | $34.35 | 242215 |
| 2024-01-26 | 23.82 | $34.02 | 208400 |
| 2024-01-25 | 23.85 | $33.56 | 243000 |
| 2024-01-24 | 23.99 | $33.27 | 439600 |
| 2024-01-23 | 24.05 | $33.82 | 206329 |
| 2024-01-22 | 23.78 | $33.95 | 233104 |
| 2024-01-19 | 23.50 | $33.51 | 354200 |
| 2024-01-18 | 23.52 | $31.99 | 271200 |
| 2024-01-17 | 24.23 | $31.92 | 250500 |
| 2024-01-16 | 25.16 | $31.85 | 241800 |
| 2024-01-12 | 25.82 | $32.04 | 221727 |
| 2024-01-11 | 26.41 | $31.89 | 232600 |
| 2024-01-10 | 27.14 | $32.07 | 187200 |
| 2024-01-09 | 28.03 | $31.75 | 281500 |
| 2024-01-08 | 28.97 | $32.40 | 336100 |
| 2024-01-05 | 29.31 | $31.50 | 372200 |
| 2024-01-04 | 30.12 | $31.24 | 366345 |
| 2024-01-03 | 30.56 | $31.18 | 305100 |
| 2024-01-02 | 31.05 | $31.72 | 281300 |
| 2023-12-29 | 30.80 | $31.83 | 276800 |
| 2023-12-28 | 30.53 | $32.04 | 220100 |
| 2023-12-27 | 29.52 | $32.26 | 153448 |
| 2023-12-26 | 28.45 | $31.86 | 142500 |
| 2023-12-22 | 27.46 | $31.39 | 275400 |
| 2023-12-21 | 26.55 | $30.70 | 469400 |
| 2023-12-20 | 25.82 | $30.30 | 416205 |
| 2023-12-19 | 25.14 | $30.06 | 363337 |
| 2023-12-18 | 24.71 | $29.29 | 243600 |
| 2023-12-15 | 24.63 | $28.67 | 699900 |
| 2023-12-14 | 24.55 | $29.11 | 631516 |
| 2023-12-13 | 24.52 | $27.85 | 302200 |
| 2023-12-12 | 25.23 | $26.59 | 150219 |
| 2023-12-11 | 26.08 | $26.20 | 140000 |
| 2023-12-08 | 26.80 | $26.00 | 92318 |
| 2023-12-07 | 27.29 | $25.87 | 133800 |
| 2023-12-06 | 27.55 | $25.39 | 178300 |
| 2023-12-05 | 27.82 | $25.15 | 205700 |
| 2023-12-04 | 27.72 | $25.55 | 247700 |
| 2023-12-01 | 27.76 | $25.78 | 275737 |
| 2023-11-30 | 27.67 | $25.62 | 261000 |
| 2023-11-29 | 27.58 | $25.60 | 189800 |
| 2023-11-28 | 27.34 | $25.16 | 252712 |
| 2023-11-27 | 26.93 | $25.48 | 151700 |
| 2023-11-24 | 26.60 | $25.84 | 89031 |
| 2023-11-22 | 26.25 | $25.74 | 210633 |
| 2023-11-21 | 26.12 | $25.64 | 224513 |
| 2023-11-20 | 25.99 | $26.59 | 212200 |
| 2023-11-17 | 26.05 | $26.54 | 310221 |
| 2023-11-16 | 26.24 | $26.23 | 245600 |
| 2023-11-15 | 26.45 | $27.01 | 322100 |
| 2023-11-14 | 27.02 | $27.35 | 437100 |
| 2023-11-13 | 27.28 | $25.84 | 303500 |
| 2023-11-10 | 26.54 | $26.31 | 333411 |
| 2023-11-09 | 25.84 | $26.43 | 229935 |
| 2023-11-08 | 25.19 | $26.87 | 300022 |
| 2023-11-07 | 24.58 | $26.97 | 384708 |
| 2023-11-06 | 23.94 | $28.50 | 628300 |
| 2023-11-03 | 24.11 | $29.00 | 701100 |
| 2023-11-02 | 24.65 | $28.50 | 183700 |
| 2023-11-01 | 24.45 | $28.20 | 249600 |
| 2023-10-31 | 24.18 | $28.30 | 227400 |
| 2023-10-30 | 24.05 | $28.91 | 192500 |
| 2023-10-27 | 24.01 | $28.01 | 172000 |
| 2023-10-26 | 23.01 | $28.06 | 108900 |
| 2023-10-25 | 22.23 | $27.93 | 232328 |
| 2023-10-24 | 21.11 | $28.23 | 128100 |
| 2023-10-23 | 20.12 | $28.25 | 205014 |
| 2023-10-20 | 19.04 | $28.23 | 493004 |
| 2023-10-19 | 17.90 | $28.67 | 235200 |
| 2023-10-18 | 17.13 | $29.13 | 226842 |
| 2023-10-17 | 16.58 | $30.47 | 171529 |
| 2023-10-16 | 16.64 | $30.13 | 173400 |
| 2023-10-13 | 16.70 | $30.00 | 193426 |
| 2023-10-12 | 16.35 | $29.93 | 215017 |
| 2023-10-11 | 16.19 | $30.84 | 257207 |
| 2023-10-10 | 16.69 | $30.78 | 232200 |
| 2023-10-09 | 16.97 | $30.59 | 273100 |
| 2023-10-06 | 17.27 | $30.57 | 248340 |
| 2023-10-05 | 17.42 | $30.55 | 273700 |
| 2023-10-04 | 17.43 | $30.11 | 176438 |
| 2023-10-03 | 17.18 | $30.12 | 277249 |
| 2023-10-02 | 17.03 | $30.56 | 485036 |
| 2023-09-29 | 17.09 | $31.58 | 275230 |
| 2023-09-28 | 17.90 | $31.78 | 170900 |
| 2023-09-27 | 18.53 | $31.21 | 241700 |
| 2023-09-26 | 18.72 | $30.89 | 191321 |
| 2023-09-25 | 19.08 | $31.10 | 181039 |
| 2023-09-22 | 19.45 | $30.91 | 212921 |
| 2023-09-21 | 19.84 | $31.10 | 173345 |
| 2023-09-20 | 20.27 | $31.44 | 150447 |
| 2023-09-19 | 21.23 | $31.85 | 145427 |
| 2023-09-18 | 22.20 | $31.86 | 193300 |
| 2023-09-15 | 23.26 | $32.20 | 663217 |
| 2023-09-14 | 24.38 | $31.24 | 263038 |
| 2023-09-13 | 25.36 | $31.66 | 448137 |
| 2023-09-12 | 26.20 | $31.78 | 321800 |
| 2023-09-11 | 27.26 | $31.41 | 250702 |
| 2023-09-08 | 28.54 | $31.06 | 175600 |
| 2023-09-07 | 29.89 | $31.21 | 266517 |
| 2023-09-06 | 30.14 | $30.84 | 261900 |
| 2023-09-05 | 30.09 | $30.87 | 254200 |
| 2023-09-01 | 30.06 | $30.83 | 335100 |
| 2023-08-31 | 29.56 | $30.87 | 518300 |
| 2023-08-30 | 29.20 | $30.85 | 159025 |
| 2023-08-29 | 28.47 | $30.54 | 182700 |
| 2023-08-28 | 27.90 | $29.69 | 237200 |
| 2023-08-25 | 27.69 | $29.27 | 337500 |
| 2023-08-24 | 27.68 | $29.22 | 223900 |
| 2023-08-23 | 27.68 | $29.63 | 176939 |
| 2023-08-22 | 27.81 | $29.00 | 204601 |
| 2023-08-21 | 28.17 | $29.21 | 161604 |
| 2023-08-18 | 28.56 | $29.29 | 157700 |
| 2023-08-17 | 28.99 | $28.94 | 152333 |
| 2023-08-16 | 29.27 | $29.45 | 157644 |
| 2023-08-15 | 29.66 | $28.94 | 156114 |
| 2023-08-14 | 30.09 | $29.71 | 132246 |
| 2023-08-11 | 29.98 | $29.67 | 135526 |
| 2023-08-10 | 29.91 | $29.40 | 251022 |
| 2023-08-09 | 29.84 | $29.09 | 180945 |
| 2023-08-08 | 29.97 | $28.82 | 211404 |
| 2023-08-07 | 29.53 | $29.90 | 342100 |
| 2023-08-04 | 28.28 | $29.58 | 296534 |
| 2023-08-03 | 27.01 | $28.34 | 688600 |
| 2023-08-02 | 26.34 | $28.31 | 677601 |
| 2023-08-01 | 25.69 | $28.13 | 213700 |
| 2023-07-31 | 25.15 | $28.07 | 185900 |
| 2023-07-28 | 24.29 | $28.16 | 280205 |
| 2023-07-27 | 23.38 | $27.68 | 162743 |
| 2023-07-26 | 22.47 | $28.02 | 302431 |
| 2023-07-25 | 21.45 | $27.72 | 175300 |
| 2023-07-24 | 20.52 | $27.80 | 188500 |
| 2023-07-21 | 19.33 | $27.89 | 481900 |
| 2023-07-20 | 18.14 | $27.74 | 219546 |
| 2023-07-19 | 16.97 | $27.59 | 236000 |
| 2023-07-18 | 15.75 | $27.20 | 181800 |
| 2023-07-17 | 14.70 | $26.65 | 285700 |
| 2023-07-14 | 13.81 | $25.70 | 213796 |
| 2023-07-13 | 13.40 | $25.72 | 160629 |
| 2023-07-12 | 12.98 | $24.86 | 248637 |
| 2023-07-11 | 13.02 | $24.43 | 163621 |
| 2023-07-10 | 13.39 | $24.28 | 134900 |
| 2023-07-07 | 13.91 | $23.86 | 152518 |
| 2023-07-06 | 14.62 | $23.36 | 146036 |
| 2023-07-05 | 15.23 | $24.10 | 203836 |
| 2023-07-03 | 15.53 | $24.72 | 220900 |
| 2023-06-30 | 15.49 | $24.81 | 468779 |
| 2023-06-29 | 15.45 | $24.21 | 243929 |
| 2023-06-28 | 15.71 | $23.60 | 215231 |
| 2023-06-27 | 16.43 | $23.63 | 265736 |
| 2023-06-26 | 17.19 | $23.50 | 296500 |
| 2023-06-23 | 18.07 | $23.05 | 739327 |
| 2023-06-22 | 18.91 | $23.84 | 241216 |
| 2023-06-21 | 19.69 | $24.27 | 174945 |
| 2023-06-20 | 19.94 | $24.47 | 241315 |
| 2023-06-16 | 20.17 | $24.82 | 478401 |
| 2023-06-15 | 20.09 | $24.77 | 713442 |
| 2023-06-14 | 20.21 | $24.20 | 289700 |
| 2023-06-13 | 20.37 | $24.80 | 479000 |
| 2023-06-12 | 20.14 | $25.00 | 278933 |
| 2023-06-09 | 20.08 | $24.95 | 279774 |
| 2023-06-08 | 20.02 | $25.16 | 239935 |
| 2023-06-07 | 19.95 | $25.07 | 308800 |
| 2023-06-06 | 19.89 | $24.70 | 274400 |
| 2023-06-05 | 19.92 | $23.41 | 253659 |
| 2023-06-02 | 20.71 | $23.48 | 404944 |
| 2023-06-01 | 21.54 | $22.98 | 544518 |
| 2023-05-31 | 22.63 | $21.51 | 300224 |
| 2023-05-30 | 22.59 | $21.47 | 393709 |
| 2023-05-26 | 22.50 | $21.66 | 297803 |
| 2023-05-25 | 22.47 | $21.14 | 354138 |
| 2023-05-24 | 22.13 | $21.89 | 287523 |
| 2023-05-23 | 22.91 | $22.28 | 247600 |
| 2023-05-22 | 24.09 | $22.58 | 203608 |
| 2023-05-19 | 24.99 | $22.46 | 193005 |
| 2023-05-18 | 25.81 | $22.19 | 204300 |
| 2023-05-17 | 26.61 | $22.49 | 292100 |
| 2023-05-16 | 27.45 | $21.64 | 117800 |
| 2023-05-15 | 27.86 | $22.00 | 223710 |
| 2023-05-12 | 28.43 | $21.80 | 114027 |
| 2023-05-11 | 28.91 | $21.65 | 146500 |
| 2023-05-10 | 29.44 | $21.76 | 137410 |
| 2023-05-09 | 30.09 | $21.91 | 140305 |
| 2023-05-08 | 30.22 | $21.85 | 321423 |
| 2023-05-05 | 30.47 | $22.10 | 253425 |
| 2023-05-04 | 30.59 | $21.10 | 222700 |
| 2023-05-03 | 30.10 | $21.54 | 267800 |
| 2023-05-02 | 29.88 | $21.88 | 209700 |
| 2023-05-01 | 29.65 | $22.43 | 273933 |
| 2023-04-28 | 29.75 | $22.03 | 380800 |
| 2023-04-27 | 29.20 | $21.84 | 476004 |
| 2023-04-26 | 28.61 | $22.06 | 306200 |
| 2023-04-25 | 28.32 | $22.76 | 218946 |
| 2023-04-24 | 28.32 | $23.18 | 312543 |
| 2023-04-21 | 28.55 | $23.24 | 496016 |
| 2023-04-20 | 28.66 | $22.59 | 304842 |
| 2023-04-19 | 28.19 | $22.72 | 398600 |
| 2023-04-18 | 27.70 | $22.08 | 228835 |
| 2023-04-17 | 27.20 | $22.63 | 145227 |
| 2023-04-14 | 26.87 | $22.85 | 175821 |
| 2023-04-13 | 26.64 | $23.19 | 323800 |
| 2023-04-12 | 26.57 | $23.21 | 278000 |
| 2023-04-11 | 26.49 | $23.29 | 307400 |
| 2023-04-10 | 26.40 | $22.96 | 245704 |
| 2023-04-06 | 25.85 | $23.00 | 242006 |
| 2023-04-05 | 25.27 | $22.88 | 399700 |
| 2023-04-04 | 24.66 | $23.49 | 182822 |
| 2023-04-03 | 24.26 | $23.64 | 166714 |
| 2023-03-31 | 23.94 | $24.27 | 412214 |
| 2023-03-30 | 23.64 | $23.32 | 231016 |
| 2023-03-29 | 23.20 | $23.95 | 474200 |
| 2023-03-28 | 22.89 | $23.94 | 339820 |
| 2023-03-27 | 22.45 | $23.87 | 248700 |
| 2023-03-24 | 22.05 | $23.62 | 183532 |
| 2023-03-23 | 21.38 | $23.78 | 266029 |
| 2023-03-22 | 20.81 | $24.12 | 248900 |
| 2023-03-21 | 20.38 | $25.02 | 160932 |
| 2023-03-20 | 20.02 | $24.02 | 165400 |
| 2023-03-17 | 19.14 | $23.90 | 376913 |
| 2023-03-16 | 18.19 | $24.31 | 338774 |
| 2023-03-15 | 17.19 | $24.08 | 438200 |
| 2023-03-14 | 15.94 | $23.45 | 551314 |
| 2023-03-13 | 14.79 | $23.11 | 663287 |
| 2023-03-10 | 13.36 | $23.60 | 1.3M |
| 2023-03-09 | 12.23 | $27.13 | 192818 |
| 2023-03-08 | 12.49 | $28.58 | 149900 |
| 2023-03-07 | 13.01 | $28.19 | 203000 |
| 2023-03-06 | 13.48 | $29.14 | 265300 |
| 2023-03-03 | 13.40 | $29.34 | 208200 |
| 2023-03-02 | 13.85 | $28.92 | 149417 |
| 2023-03-01 | 14.33 | $29.02 | 226300 |
| 2023-02-28 | 14.58 | $28.60 | 344500 |
| 2023-02-27 | 14.96 | $28.30 | 150113 |
| 2023-02-24 | 15.10 | $28.24 | 304629 |
| 2023-02-23 | 15.25 | $28.85 | 344020 |
| 2023-02-22 | 15.70 | $28.59 | 362642 |
| 2023-02-21 | 16.18 | $28.52 | 331800 |
| 2023-02-17 | 16.49 | $29.13 | 280845 |
| 2023-02-16 | 17.10 | $29.13 | 305100 |
| 2023-02-15 | 17.77 | $29.44 | 458730 |
| 2023-02-14 | 18.48 | $28.97 | 549800 |
| 2023-02-13 | 19.15 | $28.96 | 437119 |
| 2023-02-10 | 19.85 | $29.60 | 302900 |
| 2023-02-09 | 20.85 | $29.79 | 320300 |
| 2023-02-08 | 21.13 | $30.49 | 281100 |
| 2023-02-07 | 21.00 | $30.94 | 396117 |
| 2023-02-06 | 20.94 | $30.15 | 214142 |
| 2023-02-03 | 20.34 | $30.64 | 283630 |
| 2023-02-02 | 19.35 | $30.79 | 463000 |
| 2023-02-01 | 18.37 | $29.64 | 339400 |
| 2023-01-31 | 17.81 | $29.19 | 376839 |
| 2023-01-30 | 17.49 | $28.62 | 181700 |
| 2023-01-27 | 17.19 | $29.10 | 532500 |
| 2023-01-26 | 16.87 | $28.01 | 305443 |
| 2023-01-25 | 17.14 | $28.08 | 94743 |
| 2023-01-24 | 17.53 | $28.28 | 117723 |
| 2023-01-23 | 17.51 | $28.47 | 218100 |
| 2023-01-20 | 17.49 | $28.09 | 289500 |
| 2023-01-19 | 17.73 | $28.07 | 186200 |
| 2023-01-18 | 18.14 | $28.18 | 188600 |
| 2023-01-17 | 18.00 | $28.65 | 280400 |
| 2023-01-13 | 18.22 | $28.75 | 119801 |
| 2023-01-12 | 18.44 | $28.34 | 252500 |
| 2023-01-11 | 18.95 | $27.91 | 240943 |
| 2023-01-10 | 19.93 | $26.77 | 124300 |
| 2023-01-09 | 20.34 | $26.37 | 220808 |
| 2023-01-06 | 20.85 | $26.07 | 222403 |
| 2023-01-05 | 20.68 | $25.37 | 325024 |
| 2023-01-04 | 20.50 | $25.78 | 474112 |
| 2023-01-03 | 20.02 | $24.91 | 338416 |
| 2022-12-30 | 19.52 | $25.18 | 283000 |
| 2022-12-29 | 18.61 | $25.28 | 314144 |
| 2022-12-28 | 17.72 | $25.01 | 217706 |
| 2022-12-27 | 16.72 | $25.35 | 167005 |
| 2022-12-23 | 15.96 | $25.85 | 193400 |
| 2022-12-22 | 15.26 | $25.76 | 286900 |
| 2022-12-21 | 14.64 | $26.71 | 187000 |
| 2022-12-20 | 14.20 | $26.10 | 243327 |
| 2022-12-19 | 13.42 | $25.96 | 320169 |
| 2022-12-16 | 12.67 | $26.46 | 462016 |
| 2022-12-15 | 12.02 | $27.46 | 218841 |
| 2022-12-14 | 11.69 | $28.06 | 269300 |
| 2022-12-13 | 11.71 | $28.70 | 323300 |
| 2022-12-12 | 12.11 | $28.67 | 238337 |
| 2022-12-09 | 11.95 | $28.94 | 148700 |
| 2022-12-08 | 11.92 | $28.99 | 158009 |
| 2022-12-07 | 11.87 | $28.34 | 127334 |
| 2022-12-06 | 11.47 | $28.42 | 128825 |
| 2022-12-05 | 11.18 | $28.96 | 173100 |
| 2022-12-02 | 11.05 | $30.05 | 107000 |
| 2022-12-01 | 11.32 | $30.29 | 150600 |
| 2022-11-30 | 11.71 | $29.98 | 243000 |
| 2022-11-29 | 11.97 | $29.36 | 104740 |
| 2022-11-28 | 12.45 | $29.55 | 161700 |
| 2022-11-25 | 13.08 | $30.57 | 32400 |
| 2022-11-23 | 13.21 | $30.72 | 130825 |
| 2022-11-22 | 13.34 | $30.66 | 225005 |
| 2022-11-21 | 13.42 | $29.96 | 292403 |
| 2022-11-18 | 13.88 | $29.67 | 226331 |
| 2022-11-17 | 14.37 | $29.60 | 127600 |
| 2022-11-16 | 14.88 | $30.54 | 128600 |
| 2022-11-15 | 14.77 | $31.33 | 329726 |
| 2022-11-14 | 14.29 | $30.74 | 181725 |
| 2022-11-11 | 13.78 | $31.98 | 393502 |
| 2022-11-10 | 13.25 | $30.28 | 1.3M |
| 2022-11-09 | 13.02 | $28.95 | 216400 |
| 2022-11-08 | 13.40 | $29.37 | 270800 |
| 2022-11-07 | 13.71 | $29.86 | 211846 |
| 2022-11-04 | 13.81 | $29.57 | 367911 |
| 2022-11-03 | 13.91 | $28.66 | 290131 |
| 2022-11-02 | 14.39 | $29.28 | 302020 |
| 2022-11-01 | 14.37 | $29.98 | 263100 |
| 2022-10-31 | 14.55 | $29.52 | 392319 |
| 2022-10-28 | 14.74 | $29.98 | 235907 |
| 2022-10-27 | 15.12 | $28.66 | 207600 |
| 2022-10-26 | 15.89 | $28.41 | 245700 |
| 2022-10-25 | 16.72 | $27.78 | 236421 |
| 2022-10-24 | 16.99 | $26.24 | 123100 |
| 2022-10-21 | 16.48 | $25.78 | 318200 |
| 2022-10-20 | 15.72 | $24.41 | 239200 |
| 2022-10-19 | 15.08 | $24.98 | 218800 |
| 2022-10-18 | 14.54 | $25.99 | 154800 |
| 2022-10-17 | 14.45 | $25.91 | 141500 |
| 2022-10-14 | 14.00 | $24.84 | 108800 |
| 2022-10-13 | 13.52 | $25.59 | 179000 |
| 2022-10-12 | 12.74 | $24.71 | 246738 |
| 2022-10-11 | 12.24 | $25.01 | 269026 |
| 2022-10-10 | 11.81 | $25.59 | 270111 |
| 2022-10-07 | 11.66 | $25.74 | 337124 |
| 2022-10-06 | 11.53 | $26.89 | 148400 |
| 2022-10-05 | 11.88 | $26.99 | 149614 |
| 2022-10-04 | 12.19 | $26.89 | 206400 |
| 2022-10-03 | 12.77 | $25.98 | 270400 |
| 2022-09-30 | 12.79 | $24.51 | 199600 |
| 2022-09-29 | 12.33 | $24.97 | 222930 |
| 2022-09-28 | 11.72 | $25.27 | 216017 |
| 2022-09-27 | 11.29 | $24.93 | 200900 |
| 2022-09-26 | 10.85 | $25.48 | 202708 |
| 2022-09-23 | 10.66 | $25.89 | 309800 |
| 2022-09-22 | 10.46 | $26.50 | 219500 |
| 2022-09-21 | 10.71 | $27.71 | 132109 |
| 2022-09-20 | 11.02 | $27.89 | 100340 |
| 2022-09-19 | 11.25 | $28.71 | 161949 |
| 2022-09-16 | 11.49 | $27.90 | 378925 |
| 2022-09-15 | 11.93 | $28.59 | 173941 |
| 2022-09-14 | 12.05 | $28.91 | 241849 |
| 2022-09-13 | 12.34 | $28.64 | 227500 |
| 2022-09-12 | 12.64 | $30.54 | 228024 |
| 2022-09-09 | 12.19 | $30.11 | 252400 |
| 2022-09-08 | 11.91 | $29.04 | 167328 |
| 2022-09-07 | 12.05 | $28.37 | 275248 |
| 2022-09-06 | 12.49 | $27.06 | 129700 |
| 2022-09-02 | 12.89 | $26.67 | 204800 |
| 2022-09-01 | 13.20 | $26.70 | 234800 |
| 2022-08-31 | 13.38 | $27.29 | 156231 |
| 2022-08-30 | 14.02 | $27.23 | 194200 |
| 2022-08-29 | 14.50 | $27.47 | 181400 |
| 2022-08-26 | 15.15 | $27.94 | 233500 |
| 2022-08-25 | 15.91 | $29.38 | 223400 |
| 2022-08-24 | 15.87 | $29.22 | 145700 |
| 2022-08-23 | 15.88 | $29.01 | 239545 |
| 2022-08-22 | 15.97 | $29.30 | 259800 |
| 2022-08-19 | 16.16 | $29.51 | 272027 |
| 2022-08-18 | 15.98 | $30.66 | 207905 |
| 2022-08-17 | 15.30 | $30.53 | 227120 |
| 2022-08-16 | 14.67 | $30.40 | 359209 |
| 2022-08-15 | 13.94 | $30.31 | 281300 |
| 2022-08-12 | 13.23 | $29.79 | 161800 |
| 2022-08-11 | 12.66 | $29.03 | 139500 |
| 2022-08-10 | 12.13 | $28.83 | 238000 |
| 2022-08-09 | 11.66 | $27.53 | 288500 |
| 2022-08-08 | 11.83 | $27.66 | 214700 |
| 2022-08-05 | 11.70 | $27.97 | 426538 |
| 2022-08-04 | 11.57 | $28.65 | 427000 |
| 2022-08-03 | 10.85 | $28.11 | 197600 |
| 2022-08-02 | 10.32 | $27.08 | 180831 |
| 2022-08-01 | 10.13 | $26.95 | 185446 |
| 2022-07-29 | 10.05 | $26.64 | 223841 |
| 2022-07-28 | 10.13 | $25.92 | 224614 |
| 2022-07-27 | 10.52 | $24.75 | 238803 |
| 2022-07-26 | 10.63 | $24.13 | 272300 |
| 2022-07-25 | 10.75 | $24.79 | 241641 |
| 2022-07-22 | 10.96 | $24.61 | 280434 |
| 2022-07-21 | 11.24 | $25.12 | 304731 |
| 2022-07-20 | 11.43 | $25.17 | 391846 |
| 2022-07-19 | 11.64 | $24.16 | 364148 |
| 2022-07-18 | 11.26 | $24.02 | 261900 |
| 2022-07-15 | 11.11 | $24.30 | 375026 |
| 2022-07-14 | 10.59 | $23.50 | 550500 |
| 2022-07-13 | 9.90 | $24.32 | 488029 |
| 2022-07-12 | 9.50 | $25.20 | 514908 |
| 2022-07-11 | 9.40 | $25.77 | 607100 |
| 2022-07-08 | 9.51 | $27.52 | 423838 |
| 2022-07-07 | 9.60 | $27.70 | 437300 |
| 2022-07-06 | 9.70 | $27.09 | 140000 |
| 2022-07-05 | 9.80 | $27.40 | 252300 |
| 2022-07-01 | 10.24 | $26.78 | 320705 |
| 2022-06-30 | 10.54 | $26.03 | 447000 |
| 2022-06-29 | 10.51 | $26.30 | 528139 |
| 2022-06-28 | 10.87 | $27.60 | 381200 |
| 2022-06-27 | 10.93 | $27.80 | 421600 |
| 2022-06-24 | 10.99 | $27.98 | 1.8M |
| 2022-06-23 | 11.11 | $26.50 | 306300 |
| 2022-06-22 | 11.54 | $26.29 | 491600 |
| 2022-06-21 | 12.00 | $26.30 | 651900 |
| 2022-06-17 | 12.52 | $26.10 | 803800 |
| 2022-06-16 | 12.89 | $25.50 | 437900 |
| 2022-06-15 | 12.64 | $26.25 | 790101 |
| 2022-06-14 | 12.64 | $25.99 | 626002 |
| 2022-06-13 | 12.32 | $26.00 | 997600 |
| 2022-06-10 | 12.29 | $27.25 | 522300 |
| 2022-06-09 | 12.82 | $28.10 | 535135 |
| 2022-06-08 | 13.28 | $28.11 | 209946 |
| 2022-06-07 | 13.60 | $28.52 | 325200 |
| 2022-06-06 | 13.99 | $28.11 | 238000 |
| 2022-06-03 | 14.34 | $27.40 | 359838 |
| 2022-06-02 | 14.95 | $26.91 | 457500 |
| 2022-06-01 | 15.33 | $26.22 | 281400 |
| 2022-05-31 | 15.73 | $27.26 | 535030 |
| 2022-05-27 | 16.22 | $27.92 | 454308 |
| 2022-05-26 | 16.64 | $27.63 | 320800 |
| 2022-05-25 | 16.94 | $27.32 | 201900 |
| 2022-05-24 | 17.79 | $26.64 | 187706 |
| 2022-05-23 | 18.66 | $27.21 | 317600 |
| 2022-05-20 | 19.60 | $25.69 | 194212 |
| 2022-05-19 | 20.01 | $25.42 | 224700 |
| 2022-05-18 | 20.60 | $25.46 | 233900 |
| 2022-05-17 | 21.26 | $26.34 | 206136 |
| 2022-05-16 | 21.95 | $24.66 | 135723 |
| 2022-05-13 | 22.12 | $25.30 | 300600 |
| 2022-05-12 | 22.30 | $23.76 | 423404 |
| 2022-05-11 | 21.92 | $23.16 | 231840 |
| 2022-05-10 | 21.72 | $24.38 | 231100 |
| 2022-05-09 | 21.82 | $24.61 | 347230 |
| 2022-05-06 | 21.63 | $25.02 | 321000 |
| 2022-05-05 | 21.09 | $25.65 | 373719 |
| 2022-05-04 | 20.54 | $26.78 | 308000 |
| 2022-05-03 | 20.25 | $26.41 | 400114 |
| 2022-05-02 | 19.82 | $26.50 | 471300 |
| 2022-04-29 | 19.38 | $25.62 | 239200 |
| 2022-04-28 | 18.50 | $26.64 | 291000 |
| 2022-04-27 | 17.64 | $26.20 | 355900 |
| 2022-04-26 | 16.86 | $26.79 | 293500 |
| 2022-04-25 | 16.18 | $27.53 | 239430 |
| 2022-04-22 | 15.46 | $26.74 | 136600 |
| 2022-04-21 | 14.81 | $27.18 | 222000 |
| 2022-04-20 | 14.23 | $28.39 | 140706 |
| 2022-04-19 | 14.01 | $28.68 | 225642 |
| 2022-04-18 | 13.40 | $27.33 | 546408 |
| 2022-04-14 | 12.39 | $28.30 | 273905 |
| 2022-04-13 | 11.72 | $29.43 | 184100 |
| 2022-04-12 | 11.25 | $29.21 | 233402 |
| 2022-04-11 | 10.76 | $29.61 | 168300 |
| 2022-04-08 | 10.38 | $30.06 | 233100 |
| 2022-04-07 | 10.06 | $30.51 | 297836 |
| 2022-04-06 | 9.81 | $31.11 | 239000 |
| 2022-04-05 | 9.75 | $32.43 | 164734 |
| 2022-04-04 | 10.25 | $33.76 | 183832 |
| 2022-04-01 | 10.58 | $33.71 | 189520 |
| 2022-03-31 | 10.86 | $33.06 | 210700 |
| 2022-03-30 | 11.38 | $32.84 | 182300 |
| 2022-03-29 | 11.96 | $34.36 | 197928 |
| 2022-03-28 | 12.35 | $32.69 | 194136 |
| 2022-03-25 | 12.67 | $32.91 | 185000 |
| 2022-03-24 | 13.33 | $34.07 | 178600 |
| 2022-03-23 | 13.84 | $33.72 | 161826 |
| 2022-03-22 | 14.29 | $34.48 | 182423 |
| 2022-03-21 | 14.76 | $33.56 | 192113 |
| 2022-03-18 | 15.52 | $33.94 | 997000 |
| 2022-03-17 | 16.16 | $33.58 | 159000 |
| 2022-03-16 | 16.66 | $32.99 | 230700 |
| 2022-03-15 | 16.99 | $31.41 | 198400 |
| 2022-03-14 | 16.89 | $31.01 | 277200 |
| 2022-03-11 | 16.81 | $31.86 | 159033 |
| 2022-03-10 | 16.99 | $31.91 | 136500 |
| 2022-03-09 | 17.05 | $32.44 | 203200 |
| 2022-03-08 | 17.10 | $30.21 | 234700 |
| 2022-03-07 | 16.38 | $30.07 | 286333 |
| 2022-03-04 | 15.82 | $32.32 | 233527 |
| 2022-03-03 | 15.73 | $33.26 | 176932 |
| 2022-03-02 | 15.96 | $34.76 | 295707 |
| 2022-03-01 | 16.26 | $33.26 | 258900 |
| 2022-02-28 | 16.58 | $34.53 | 241521 |
| 2022-02-25 | 17.29 | $34.85 | 215010 |
| 2022-02-24 | 18.04 | $34.44 | 291500 |
| 2022-02-23 | 18.57 | $33.25 | 322500 |
| 2022-02-22 | 19.47 | $34.14 | 352200 |
| 2022-02-18 | 20.26 | $34.57 | 228900 |
| 2022-02-17 | 21.07 | $34.23 | 228100 |
| 2022-02-16 | 21.77 | $35.89 | 323800 |
| 2022-02-15 | 22.17 | $35.90 | 481700 |
| 2022-02-14 | 22.61 | $34.42 | 248800 |
| 2022-02-11 | 23.32 | $34.56 | 444034 |
| 2022-02-10 | 23.98 | $35.10 | 520100 |
| 2022-02-09 | 24.53 | $35.66 | 846824 |
| 2022-02-08 | 24.99 | $34.35 | 291200 |
| 2022-02-07 | 25.08 | $34.19 | 382632 |
| 2022-02-04 | 25.33 | $34.16 | 228800 |
| 2022-02-03 | 25.36 | $33.51 | 231400 |
| 2022-02-02 | 25.28 | $34.28 | 245100 |
| 2022-02-01 | 25.29 | $34.98 | 461700 |
| 2022-01-31 | 25.44 | $35.01 | 447900 |
| 2022-01-28 | 25.59 | $32.45 | 424744 |
| 2022-01-27 | 24.54 | $31.55 | 659617 |
| 2022-01-26 | 23.34 | $31.19 | 562837 |
| 2022-01-25 | 22.07 | $31.65 | 636808 |
| 2022-01-24 | 20.85 | $33.20 | 527200 |
| 2022-01-21 | 19.57 | $32.85 | 603400 |
| 2022-01-20 | 18.55 | $34.33 | 216300 |
| 2022-01-19 | 17.81 | $35.16 | 289630 |
| 2022-01-18 | 17.17 | $35.73 | 480524 |
| 2022-01-14 | 16.63 | $37.16 | 320500 |
| 2022-01-13 | 16.38 | $38.51 | 286311 |
| 2022-01-12 | 16.57 | $39.50 | 325600 |
| 2022-01-11 | 16.61 | $39.03 | 224227 |
| 2022-01-10 | 16.59 | $38.12 | 263748 |
| 2022-01-07 | 15.84 | $38.23 | 280129 |
| 2022-01-06 | 15.46 | $38.61 | 366420 |
| 2022-01-05 | 15.08 | $39.00 | 306741 |
| 2022-01-04 | 14.92 | $41.10 | 267700 |
| 2022-01-03 | 15.17 | $40.68 | 225421 |
| 2021-12-31 | 15.50 | $41.57 | 144512 |
| 2021-12-30 | 16.06 | $41.59 | 197600 |
| 2021-12-29 | 16.66 | $40.94 | 145700 |
| 2021-12-28 | 17.06 | $41.96 | 223000 |
| 2021-12-27 | 17.79 | $42.50 | 191308 |
| 2021-12-23 | 18.51 | $41.74 | 273627 |
| 2021-12-22 | 19.05 | $40.78 | 255921 |
| 2021-12-21 | 19.18 | $39.25 | 318141 |
| 2021-12-20 | 18.75 | $38.14 | 433629 |
| 2021-12-17 | 18.31 | $39.88 | 825171 |
| 2021-12-16 | 18.23 | $40.57 | 449110 |
| 2021-12-15 | 18.39 | $42.49 | 383900 |
| 2021-12-14 | 18.22 | $42.47 | 444900 |
| 2021-12-13 | 18.42 | $42.36 | 280732 |
| 2021-12-10 | 18.73 | $43.28 | 369000 |
| 2021-12-09 | 19.27 | $44.07 | 332912 |
| 2021-12-08 | 19.94 | $44.09 | 231700 |
| 2021-12-07 | 20.65 | $43.98 | 269900 |
| 2021-12-06 | 21.39 | $42.99 | 596000 |
| 2021-12-03 | 21.70 | $42.58 | 1.1M |
| 2021-12-02 | 22.20 | $43.62 | 538121 |
| 2021-12-01 | 22.72 | $41.28 | 503800 |
| 2021-11-30 | 22.94 | $41.37 | 1.0M |
| 2021-11-29 | 23.18 | $42.59 | 902613 |
| 2021-11-26 | 23.28 | $41.69 | 335200 |
| 2021-11-24 | 23.46 | $43.00 | 496131 |
| 2021-11-23 | 23.78 | $43.03 | 945900 |
| 2021-11-22 | 24.27 | $44.51 | 920900 |
| 2021-11-19 | 25.18 | $47.00 | 501228 |
| 2021-11-18 | 26.32 | $47.01 | 784100 |
| 2021-11-17 | 27.50 | $48.89 | 902933 |
| 2021-11-16 | 28.20 | $49.29 | 2.8M |
| 2021-11-15 | 28.94 | $54.99 | 526847 |
| 2021-11-12 | 27.34 | $53.87 | 371128 |
| 2021-11-11 | 25.77 | $52.81 | 474500 |
| 2021-11-10 | 24.34 | $50.52 | 598500 |
| 2021-11-09 | 23.26 | $49.94 | 387000 |
| 2021-11-08 | 22.29 | $48.24 | 229742 |
| 2021-11-05 | 21.69 | $47.73 | 291826 |
| 2021-11-04 | 21.08 | $47.33 | 216300 |
| 2021-11-03 | 20.61 | $47.20 | 350004 |
| 2021-11-02 | 20.11 | $47.86 | 310324 |
| 2021-11-01 | 19.59 | $47.16 | 449614 |
| 2021-10-29 | 18.78 | $46.98 | 513900 |
| 2021-10-28 | 18.20 | $47.91 | 546200 |
| 2021-10-27 | 17.59 | $45.64 | 396200 |
| 2021-10-26 | 17.37 | $46.04 | 464300 |
| 2021-10-25 | 17.14 | $45.08 | 583324 |
| 2021-10-22 | 17.17 | $44.64 | 460128 |
| 2021-10-21 | 17.42 | $43.24 | 181100 |
| 2021-10-20 | 18.12 | $43.28 | 286200 |
| 2021-10-19 | 18.81 | $43.34 | 164200 |
| 2021-10-18 | 19.65 | $42.97 | 220033 |
| 2021-10-15 | 20.52 | $43.05 | 375806 |
| 2021-10-14 | 21.37 | $43.03 | 394956 |
| 2021-10-13 | 22.44 | $41.51 | 174420 |
| 2021-10-12 | 23.08 | $41.30 | 253203 |
| 2021-10-11 | 23.95 | $41.47 | 541610 |
| 2021-10-08 | 24.72 | $41.08 | 211000 |
| 2021-10-07 | 25.46 | $41.40 | 609700 |
| 2021-10-06 | 26.29 | $41.43 | 385900 |
| 2021-10-05 | 27.10 | $41.26 | 383812 |
| 2021-10-04 | 28.10 | $41.50 | 266813 |
| 2021-10-01 | 29.29 | $42.00 | 652009 |
| 2021-09-30 | 30.56 | $42.64 | 232722 |
| 2021-09-29 | 31.62 | $43.45 | 124300 |
| 2021-09-28 | 32.62 | $43.07 | 186500 |
| 2021-09-27 | 33.67 | $44.65 | 117500 |
| 2021-09-24 | 34.21 | $44.99 | 122846 |
| 2021-09-23 | 34.77 | $45.22 | 331800 |
| 2021-09-22 | 35.33 | $44.76 | 226100 |
| 2021-09-21 | 35.91 | $44.45 | 248200 |
| 2021-09-20 | 36.75 | $44.03 | 292600 |
| 2021-09-17 | 38.06 | $44.93 | 1.2M |
| 2021-09-16 | 38.95 | $45.92 | 204500 |
| 2021-09-15 | 39.47 | $46.45 | 206100 |
| 2021-09-14 | 39.97 | $46.02 | 220100 |
| 2021-09-13 | 40.49 | $46.28 | 321300 |
| 2021-09-10 | 41.06 | $46.17 | 395635 |
| 2021-09-09 | 41.46 | $46.52 | 160900 |
| 2021-09-08 | 41.79 | $46.48 | 297338 |
| 2021-09-07 | 42.14 | $48.07 | 242200 |
| 2021-09-03 | 41.94 | $48.48 | 133800 |
| 2021-09-02 | 41.78 | $48.81 | 246119 |
| 2021-09-01 | 41.61 | $47.74 | 125400 |
| 2021-08-31 | 41.53 | $47.87 | 640924 |
| 2021-08-30 | 41.45 | $47.96 | 376500 |
| 2021-08-27 | 41.24 | $47.27 | 234313 |
| 2021-08-26 | 41.13 | $45.72 | 125601 |
| 2021-08-25 | 41.12 | $46.16 | 201700 |
| 2021-08-24 | 40.61 | $45.85 | 150206 |
| 2021-08-23 | 40.10 | $46.73 | 224306 |
| 2021-08-20 | 39.38 | $45.69 | 321400 |
| 2021-08-19 | 38.71 | $44.81 | 172200 |
| 2021-08-18 | 38.06 | $45.53 | 131000 |
| 2021-08-17 | 36.65 | $45.97 | 111136 |
| 2021-08-16 | 35.19 | $46.93 | 165600 |
| 2021-08-13 | 33.50 | $46.26 | 131714 |
| 2021-08-12 | 31.76 | $44.62 | 178400 |
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