Is Trustmark Corporation (TRMK) a Buy, Sell, or Hold?
Enter your email address below for free access to our Trustmark Corporation (TRMK) research center and poll results.
NASDAQ : TRMK
Trustmark Corporation — Technical Indicators
$47.45 USD
-$0.09 (-0.19%)
- Volume
- 360.44K
- Average Volume
- 439.18K
- Market Capitalization
- $2.78B
- P/E Ratio
- 12.01
- Dividend Yield
- 2.07%
- Price Target
- $47.50
- Year High
- $48.00
- Year Low
- $36.28
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.19
- Current Ratio
- $7.25
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
46.56
2026-07-31
Close Price
$47.45
Vol: 360439
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
20.80
Average
32.58
Maximum
46.56
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 46.56 | $47.45 | 360439 |
| 2026-07-30 | 46.50 | $47.54 | 581220 |
| 2026-07-29 | 46.48 | $46.93 | 1.0M |
| 2026-07-28 | 46.43 | $46.77 | 607844 |
| 2026-07-27 | 46.40 | $46.31 | 578600 |
| 2026-07-24 | 46.41 | $46.61 | 718600 |
| 2026-07-23 | 46.40 | $46.12 | 669300 |
| 2026-07-22 | 46.39 | $46.27 | 444000 |
| 2026-07-21 | 46.36 | $46.62 | 425123 |
| 2026-07-20 | 46.29 | $46.58 | 329127 |
| 2026-07-17 | 46.19 | $46.88 | 579248 |
| 2026-07-16 | 46.06 | $47.66 | 692200 |
| 2026-07-15 | 45.94 | $46.73 | 308100 |
| 2026-07-14 | 45.86 | $46.24 | 288005 |
| 2026-07-13 | 45.85 | $46.39 | 341807 |
| 2026-07-10 | 45.80 | $46.27 | 241500 |
| 2026-07-09 | 45.75 | $45.90 | 374700 |
| 2026-07-08 | 45.69 | $45.06 | 418000 |
| 2026-07-07 | 45.66 | $46.23 | 289503 |
| 2026-07-06 | 45.55 | $46.55 | 325042 |
| 2026-07-02 | 45.43 | $46.38 | 356618 |
| 2026-07-01 | 45.25 | $47.09 | 665400 |
| 2026-06-30 | 45.10 | $46.01 | 713400 |
| 2026-06-29 | 44.96 | $46.06 | 601709 |
| 2026-06-26 | 44.86 | $46.59 | 1.5M |
| 2026-06-25 | 44.74 | $46.34 | 284118 |
| 2026-06-24 | 44.63 | $46.03 | 493633 |
| 2026-06-23 | 44.57 | $45.64 | 349300 |
| 2026-06-22 | 44.51 | $45.10 | 391873 |
| 2026-06-18 | 44.47 | $44.67 | 844423 |
| 2026-06-17 | 44.45 | $44.31 | 698100 |
| 2026-06-16 | 44.43 | $45.25 | 412531 |
| 2026-06-15 | 44.36 | $45.17 | 375900 |
| 2026-06-12 | 44.26 | $45.91 | 328606 |
| 2026-06-11 | 44.15 | $45.41 | 359700 |
| 2026-06-10 | 44.05 | $45.22 | 453716 |
| 2026-06-09 | 43.98 | $44.87 | 260924 |
| 2026-06-08 | 43.94 | $44.34 | 358300 |
| 2026-06-05 | 43.96 | $44.15 | 306500 |
| 2026-06-04 | 44.00 | $44.02 | 328806 |
| 2026-06-03 | 44.05 | $42.87 | 360524 |
| 2026-06-02 | 44.14 | $43.95 | 339400 |
| 2026-06-01 | 44.16 | $43.25 | 350329 |
| 2026-05-29 | 44.24 | $44.16 | 382400 |
| 2026-05-28 | 44.25 | $44.12 | 324405 |
| 2026-05-27 | 44.26 | $44.17 | 351140 |
| 2026-05-26 | 44.33 | $44.78 | 343000 |
| 2026-05-22 | 44.34 | $44.40 | 274400 |
| 2026-05-21 | 44.35 | $44.46 | 301500 |
| 2026-05-20 | 44.37 | $44.26 | 559827 |
| 2026-05-19 | 44.38 | $43.81 | 353747 |
| 2026-05-18 | 44.42 | $43.91 | 454700 |
| 2026-05-15 | 44.49 | $43.10 | 359119 |
| 2026-05-14 | 44.60 | $43.76 | 226141 |
| 2026-05-13 | 44.62 | $43.46 | 271444 |
| 2026-05-12 | 44.66 | $43.80 | 350322 |
| 2026-05-11 | 44.71 | $44.10 | 443200 |
| 2026-05-08 | 44.75 | $44.73 | 380800 |
| 2026-05-07 | 44.76 | $44.92 | 399808 |
| 2026-05-06 | 44.78 | $44.92 | 239523 |
| 2026-05-05 | 44.76 | $44.76 | 255619 |
| 2026-05-04 | 44.69 | $44.34 | 334200 |
| 2026-05-01 | 44.62 | $44.91 | 243615 |
| 2026-04-30 | 44.51 | $44.37 | 407500 |
| 2026-04-29 | 44.41 | $44.28 | 739003 |
| 2026-04-28 | 44.31 | $45.50 | 386427 |
| 2026-04-27 | 44.14 | $45.08 | 414600 |
| 2026-04-24 | 43.97 | $44.44 | 320922 |
| 2026-04-23 | 43.86 | $44.91 | 340342 |
| 2026-04-22 | 43.72 | $44.52 | 335021 |
| 2026-04-21 | 43.60 | $44.68 | 412500 |
| 2026-04-20 | 43.46 | $45.20 | 385200 |
| 2026-04-17 | 43.24 | $45.29 | 268316 |
| 2026-04-16 | 43.02 | $44.16 | 253026 |
| 2026-04-15 | 42.83 | $44.21 | 373800 |
| 2026-04-14 | 42.68 | $44.84 | 243100 |
| 2026-04-13 | 42.51 | $44.87 | 368832 |
| 2026-04-10 | 42.31 | $44.91 | 322901 |
| 2026-04-09 | 42.12 | $45.35 | 636044 |
| 2026-04-08 | 41.91 | $44.51 | 457900 |
| 2026-04-07 | 41.77 | $43.35 | 261116 |
| 2026-04-06 | 41.69 | $43.09 | 267815 |
| 2026-04-02 | 41.64 | $42.59 | 321604 |
| 2026-04-01 | 41.65 | $42.48 | 514600 |
| 2026-03-31 | 41.69 | $42.14 | 550639 |
| 2026-03-30 | 41.75 | $42.08 | 296800 |
| 2026-03-27 | 41.81 | $41.81 | 319332 |
| 2026-03-26 | 41.85 | $42.30 | 282027 |
| 2026-03-25 | 41.96 | $42.08 | 325723 |
| 2026-03-24 | 42.06 | $42.07 | 529300 |
| 2026-03-23 | 42.11 | $41.82 | 491300 |
| 2026-03-20 | 42.17 | $40.86 | 1.2M |
| 2026-03-19 | 42.36 | $40.94 | 369948 |
| 2026-03-18 | 42.53 | $40.35 | 485504 |
| 2026-03-17 | 42.74 | $41.19 | 584522 |
| 2026-03-16 | 42.92 | $41.40 | 369100 |
| 2026-03-13 | 43.09 | $40.85 | 318900 |
| 2026-03-12 | 43.25 | $41.16 | 291618 |
| 2026-03-11 | 43.37 | $41.22 | 463942 |
| 2026-03-10 | 43.50 | $41.66 | 448000 |
| 2026-03-09 | 43.63 | $41.78 | 613928 |
| 2026-03-06 | 43.78 | $42.02 | 460800 |
| 2026-03-05 | 43.86 | $42.79 | 495900 |
| 2026-03-04 | 43.92 | $43.24 | 354211 |
| 2026-03-03 | 43.92 | $43.28 | 555326 |
| 2026-03-02 | 43.91 | $43.42 | 458520 |
| 2026-02-27 | 43.86 | $42.59 | 811236 |
| 2026-02-26 | 43.85 | $44.49 | 647923 |
| 2026-02-25 | 43.73 | $44.05 | 365838 |
| 2026-02-24 | 43.59 | $43.11 | 457100 |
| 2026-02-23 | 43.48 | $43.02 | 513400 |
| 2026-02-20 | 43.37 | $44.72 | 270132 |
| 2026-02-19 | 43.26 | $44.28 | 268300 |
| 2026-02-18 | 43.17 | $44.57 | 508131 |
| 2026-02-17 | 42.97 | $44.82 | 425300 |
| 2026-02-13 | 42.79 | $44.73 | 393646 |
| 2026-02-12 | 42.61 | $43.99 | 398549 |
| 2026-02-11 | 42.42 | $43.52 | 265305 |
| 2026-02-10 | 42.24 | $43.85 | 213100 |
| 2026-02-09 | 42.04 | $44.42 | 260539 |
| 2026-02-06 | 41.83 | $44.69 | 336104 |
| 2026-02-05 | 41.62 | $43.69 | 307127 |
| 2026-02-04 | 41.43 | $43.84 | 437342 |
| 2026-02-03 | 41.25 | $43.35 | 372245 |
| 2026-02-02 | 41.08 | $43.01 | 353514 |
| 2026-01-30 | 40.89 | $42.52 | 372700 |
| 2026-01-29 | 40.71 | $42.32 | 358300 |
| 2026-01-28 | 40.56 | $42.11 | 466900 |
| 2026-01-27 | 40.44 | $41.14 | 316265 |
| 2026-01-26 | 40.39 | $40.91 | 222100 |
| 2026-01-23 | 40.36 | $40.82 | 296626 |
| 2026-01-22 | 40.34 | $42.54 | 222200 |
| 2026-01-21 | 40.25 | $42.64 | 317119 |
| 2026-01-20 | 40.16 | $40.39 | 195300 |
| 2026-01-16 | 40.19 | $41.31 | 309929 |
| 2026-01-15 | 40.17 | $41.17 | 317708 |
| 2026-01-14 | 40.14 | $40.19 | 463000 |
| 2026-01-13 | 40.17 | $39.92 | 146230 |
| 2026-01-12 | 40.21 | $39.90 | 243400 |
| 2026-01-09 | 40.26 | $40.09 | 192442 |
| 2026-01-08 | 40.29 | $40.49 | 355600 |
| 2026-01-07 | 40.23 | $39.86 | 247700 |
| 2026-01-06 | 40.19 | $40.25 | 449700 |
| 2026-01-05 | 40.14 | $40.08 | 480641 |
| 2026-01-02 | 40.12 | $39.09 | 193000 |
| 2025-12-31 | 40.13 | $38.95 | 195700 |
| 2025-12-30 | 40.11 | $39.27 | 192400 |
| 2025-12-29 | 40.09 | $39.83 | 188629 |
| 2025-12-26 | 40.04 | $40.14 | 198400 |
| 2025-12-24 | 39.99 | $40.29 | 101400 |
| 2025-12-23 | 39.93 | $40.35 | 193144 |
| 2025-12-22 | 39.84 | $40.76 | 192420 |
| 2025-12-19 | 39.73 | $40.86 | 1.3M |
| 2025-12-18 | 39.57 | $41.01 | 237600 |
| 2025-12-17 | 39.40 | $40.88 | 240847 |
| 2025-12-16 | 39.22 | $40.67 | 286929 |
| 2025-12-15 | 39.03 | $40.78 | 359500 |
| 2025-12-12 | 38.91 | $40.63 | 293100 |
| 2025-12-11 | 38.79 | $40.90 | 231908 |
| 2025-12-10 | 38.68 | $40.66 | 404400 |
| 2025-12-09 | 38.60 | $39.25 | 297905 |
| 2025-12-08 | 38.56 | $39.11 | 364701 |
| 2025-12-05 | 38.51 | $39.23 | 261449 |
| 2025-12-04 | 38.43 | $39.71 | 373200 |
| 2025-12-03 | 38.36 | $39.28 | 270212 |
| 2025-12-02 | 38.27 | $38.56 | 190418 |
| 2025-12-01 | 38.21 | $38.82 | 226300 |
| 2025-11-28 | 38.13 | $38.90 | 238400 |
| 2025-11-26 | 38.05 | $39.09 | 326831 |
| 2025-11-25 | 37.99 | $39.20 | 204937 |
| 2025-11-24 | 37.96 | $38.43 | 219304 |
| 2025-11-21 | 37.98 | $38.56 | 385700 |
| 2025-11-20 | 37.99 | $37.63 | 269700 |
| 2025-11-19 | 38.01 | $37.74 | 248106 |
| 2025-11-18 | 38.02 | $37.30 | 226620 |
| 2025-11-17 | 38.06 | $36.74 | 239400 |
| 2025-11-14 | 38.14 | $38.48 | 247300 |
| 2025-11-13 | 38.09 | $38.17 | 223338 |
| 2025-11-12 | 38.02 | $38.66 | 537900 |
| 2025-11-11 | 38.03 | $39.17 | 465000 |
| 2025-11-10 | 38.05 | $38.32 | 255600 |
| 2025-11-07 | 38.05 | $38.18 | 221661 |
| 2025-11-06 | 38.03 | $37.72 | 484444 |
| 2025-11-05 | 38.11 | $38.20 | 314110 |
| 2025-11-04 | 38.17 | $37.48 | 558400 |
| 2025-11-03 | 38.29 | $37.39 | 514133 |
| 2025-10-31 | 38.41 | $37.22 | 372426 |
| 2025-10-30 | 38.53 | $37.24 | 703513 |
| 2025-10-29 | 38.62 | $37.95 | 537700 |
| 2025-10-28 | 38.68 | $38.70 | 208949 |
| 2025-10-27 | 38.72 | $38.73 | 263300 |
| 2025-10-24 | 38.77 | $38.74 | 236200 |
| 2025-10-23 | 38.85 | $38.04 | 218800 |
| 2025-10-22 | 38.96 | $37.97 | 248117 |
| 2025-10-21 | 39.08 | $38.16 | 244900 |
| 2025-10-20 | 39.19 | $38.28 | 189600 |
| 2025-10-17 | 39.29 | $37.51 | 332938 |
| 2025-10-16 | 39.45 | $36.68 | 414200 |
| 2025-10-15 | 39.67 | $38.93 | 189200 |
| 2025-10-14 | 39.71 | $39.61 | 250402 |
| 2025-10-13 | 39.70 | $38.33 | 245800 |
| 2025-10-10 | 39.79 | $37.62 | 265601 |
| 2025-10-09 | 39.91 | $39.36 | 130616 |
| 2025-10-08 | 39.97 | $39.50 | 157621 |
| 2025-10-07 | 40.00 | $39.80 | 308324 |
| 2025-10-06 | 40.01 | $39.83 | 297300 |
| 2025-10-03 | 40.04 | $39.65 | 312413 |
| 2025-10-02 | 40.07 | $39.05 | 189400 |
| 2025-10-01 | 40.15 | $39.08 | 240704 |
| 2025-09-30 | 40.20 | $39.60 | 281500 |
| 2025-09-29 | 40.23 | $39.75 | 336549 |
| 2025-09-26 | 40.25 | $40.28 | 180600 |
| 2025-09-25 | 40.27 | $40.16 | 211000 |
| 2025-09-24 | 40.29 | $40.37 | 182100 |
| 2025-09-23 | 40.30 | $40.39 | 206000 |
| 2025-09-22 | 40.29 | $40.35 | 243800 |
| 2025-09-19 | 40.29 | $40.69 | 1.2M |
| 2025-09-18 | 40.17 | $41.06 | 339921 |
| 2025-09-17 | 40.05 | $39.77 | 285907 |
| 2025-09-16 | 39.98 | $39.43 | 296546 |
| 2025-09-15 | 39.94 | $39.98 | 266700 |
| 2025-09-12 | 39.88 | $40.18 | 165514 |
| 2025-09-11 | 39.82 | $40.39 | 249300 |
| 2025-09-10 | 39.77 | $40.12 | 185306 |
| 2025-09-09 | 39.68 | $39.97 | 202926 |
| 2025-09-08 | 39.52 | $40.43 | 204300 |
| 2025-09-05 | 39.35 | $40.25 | 204727 |
| 2025-09-04 | 39.16 | $40.78 | 378939 |
| 2025-09-03 | 38.96 | $40.08 | 192800 |
| 2025-09-02 | 38.81 | $40.14 | 253014 |
| 2025-08-29 | 38.65 | $40.27 | 182200 |
| 2025-08-28 | 38.46 | $40.52 | 180546 |
| 2025-08-27 | 38.30 | $40.63 | 227100 |
| 2025-08-26 | 38.14 | $40.60 | 194345 |
| 2025-08-25 | 38.00 | $40.14 | 275900 |
| 2025-08-22 | 37.91 | $40.35 | 372300 |
| 2025-08-21 | 37.82 | $38.38 | 212223 |
| 2025-08-20 | 37.83 | $38.51 | 195148 |
| 2025-08-19 | 37.82 | $38.53 | 164700 |
| 2025-08-18 | 37.83 | $38.56 | 227100 |
| 2025-08-15 | 37.83 | $38.67 | 596500 |
| 2025-08-14 | 37.83 | $39.12 | 254835 |
| 2025-08-13 | 37.78 | $39.29 | 432449 |
| 2025-08-12 | 37.72 | $38.34 | 226205 |
| 2025-08-11 | 37.68 | $36.85 | 216800 |
| 2025-08-08 | 37.77 | $36.95 | 157748 |
| 2025-08-07 | 37.84 | $36.46 | 146400 |
| 2025-08-06 | 37.96 | $36.85 | 183000 |
| 2025-08-05 | 38.04 | $37.01 | 234100 |
| 2025-08-04 | 38.10 | $36.89 | 159700 |
| 2025-08-01 | 38.17 | $36.56 | 419302 |
| 2025-07-31 | 38.27 | $37.25 | 310323 |
| 2025-07-30 | 38.32 | $37.46 | 223800 |
| 2025-07-29 | 38.32 | $37.83 | 261200 |
| 2025-07-28 | 38.25 | $38.25 | 240638 |
| 2025-07-25 | 38.18 | $38.67 | 272200 |
| 2025-07-24 | 38.07 | $38.59 | 466125 |
| 2025-07-23 | 37.90 | $38.34 | 885104 |
| 2025-07-22 | 37.76 | $38.72 | 533200 |
| 2025-07-21 | 37.57 | $38.52 | 256246 |
| 2025-07-18 | 37.34 | $38.55 | 378400 |
| 2025-07-17 | 37.11 | $38.30 | 286622 |
| 2025-07-16 | 36.88 | $38.00 | 256223 |
| 2025-07-15 | 36.67 | $37.59 | 316400 |
| 2025-07-14 | 36.49 | $38.70 | 253004 |
| 2025-07-11 | 36.28 | $38.32 | 201015 |
| 2025-07-10 | 36.11 | $38.70 | 223445 |
| 2025-07-09 | 35.95 | $38.51 | 269500 |
| 2025-07-08 | 35.77 | $38.30 | 268338 |
| 2025-07-07 | 35.60 | $38.24 | 237918 |
| 2025-07-03 | 35.40 | $38.59 | 203724 |
| 2025-07-02 | 35.18 | $38.16 | 329448 |
| 2025-07-01 | 35.01 | $37.50 | 383747 |
| 2025-06-30 | 34.85 | $36.46 | 398800 |
| 2025-06-27 | 34.75 | $36.78 | 981500 |
| 2025-06-26 | 34.65 | $36.43 | 307227 |
| 2025-06-25 | 34.56 | $35.33 | 292947 |
| 2025-06-24 | 34.56 | $35.43 | 456546 |
| 2025-06-23 | 34.52 | $34.89 | 391700 |
| 2025-06-20 | 34.51 | $34.08 | 534925 |
| 2025-06-18 | 34.55 | $33.88 | 223926 |
| 2025-06-17 | 34.65 | $33.64 | 244600 |
| 2025-06-16 | 34.76 | $33.89 | 303400 |
| 2025-06-13 | 34.87 | $33.96 | 280600 |
| 2025-06-12 | 34.97 | $34.60 | 207500 |
| 2025-06-11 | 35.03 | $34.88 | 202236 |
| 2025-06-10 | 35.10 | $35.38 | 261800 |
| 2025-06-09 | 35.14 | $34.98 | 230648 |
| 2025-06-06 | 35.15 | $34.81 | 268100 |
| 2025-06-05 | 35.17 | $34.25 | 314226 |
| 2025-06-04 | 35.19 | $34.23 | 210744 |
| 2025-06-03 | 35.20 | $34.73 | 210600 |
| 2025-06-02 | 35.20 | $34.29 | 325018 |
| 2025-05-30 | 35.23 | $34.46 | 267300 |
| 2025-05-29 | 35.21 | $34.82 | 210225 |
| 2025-05-28 | 35.15 | $34.66 | 189548 |
| 2025-05-27 | 35.12 | $35.26 | 210300 |
| 2025-05-23 | 35.04 | $34.61 | 396200 |
| 2025-05-22 | 34.98 | $34.71 | 200546 |
| 2025-05-21 | 34.92 | $34.93 | 273213 |
| 2025-05-20 | 34.86 | $35.85 | 286200 |
| 2025-05-19 | 34.76 | $35.97 | 242200 |
| 2025-05-16 | 34.60 | $35.99 | 417332 |
| 2025-05-15 | 34.44 | $36.02 | 261100 |
| 2025-05-14 | 34.26 | $35.82 | 327900 |
| 2025-05-13 | 34.09 | $36.25 | 347400 |
| 2025-05-12 | 33.86 | $36.20 | 367100 |
| 2025-05-09 | 33.61 | $35.12 | 150300 |
| 2025-05-08 | 33.41 | $35.23 | 208800 |
| 2025-05-07 | 33.29 | $34.60 | 218300 |
| 2025-05-06 | 33.10 | $34.51 | 148747 |
| 2025-05-05 | 32.92 | $34.72 | 213300 |
| 2025-05-02 | 32.72 | $34.91 | 220247 |
| 2025-05-01 | 32.57 | $34.08 | 340000 |
| 2025-04-30 | 32.60 | $33.55 | 349549 |
| 2025-04-29 | 32.64 | $34.09 | 238623 |
| 2025-04-28 | 32.66 | $33.68 | 372300 |
| 2025-04-25 | 32.70 | $33.34 | 358442 |
| 2025-04-24 | 32.79 | $33.47 | 344600 |
| 2025-04-23 | 32.88 | $33.88 | 605300 |
| 2025-04-22 | 32.94 | $33.80 | 437715 |
| 2025-04-21 | 33.01 | $32.69 | 311830 |
| 2025-04-17 | 33.07 | $32.75 | 457000 |
| 2025-04-16 | 33.13 | $32.47 | 409800 |
| 2025-04-15 | 33.23 | $32.36 | 299333 |
| 2025-04-14 | 33.33 | $31.69 | 346700 |
| 2025-04-11 | 33.46 | $31.22 | 620700 |
| 2025-04-10 | 33.61 | $31.11 | 500800 |
| 2025-04-09 | 33.71 | $32.88 | 722600 |
| 2025-04-08 | 33.74 | $30.79 | 557419 |
| 2025-04-07 | 33.85 | $30.90 | 585536 |
| 2025-04-04 | 33.95 | $30.82 | 589100 |
| 2025-04-03 | 34.14 | $31.85 | 529000 |
| 2025-04-02 | 34.28 | $34.59 | 281500 |
| 2025-04-01 | 34.31 | $34.51 | 262000 |
| 2025-03-31 | 34.35 | $34.49 | 275500 |
| 2025-03-28 | 34.47 | $34.30 | 225342 |
| 2025-03-27 | 34.58 | $35.15 | 318049 |
| 2025-03-26 | 34.64 | $35.28 | 196800 |
| 2025-03-25 | 34.68 | $35.17 | 241000 |
| 2025-03-24 | 34.73 | $35.10 | 284000 |
| 2025-03-21 | 34.78 | $34.01 | 1.1M |
| 2025-03-20 | 34.90 | $33.95 | 281326 |
| 2025-03-19 | 35.07 | $34.43 | 284000 |
| 2025-03-18 | 35.24 | $34.38 | 244916 |
| 2025-03-17 | 35.41 | $34.36 | 253736 |
| 2025-03-14 | 35.58 | $34.11 | 203844 |
| 2025-03-13 | 35.77 | $33.12 | 305200 |
| 2025-03-12 | 35.99 | $33.58 | 359934 |
| 2025-03-11 | 36.24 | $32.92 | 505500 |
| 2025-03-10 | 36.49 | $32.93 | 413200 |
| 2025-03-07 | 36.76 | $34.54 | 355218 |
| 2025-03-06 | 36.97 | $34.71 | 238500 |
| 2025-03-05 | 37.15 | $35.25 | 277900 |
| 2025-03-04 | 37.28 | $35.28 | 578934 |
| 2025-03-03 | 37.36 | $36.73 | 269509 |
| 2025-02-28 | 37.40 | $36.59 | 293400 |
| 2025-02-27 | 37.44 | $36.34 | 228441 |
| 2025-02-26 | 37.49 | $36.11 | 186400 |
| 2025-02-25 | 37.51 | $36.19 | 268923 |
| 2025-02-24 | 37.52 | $36.06 | 320400 |
| 2025-02-21 | 37.50 | $36.50 | 411524 |
| 2025-02-20 | 37.42 | $37.33 | 296229 |
| 2025-02-19 | 37.31 | $37.76 | 249000 |
| 2025-02-18 | 37.20 | $37.83 | 181800 |
| 2025-02-14 | 37.07 | $37.67 | 145900 |
| 2025-02-13 | 36.93 | $37.97 | 192648 |
| 2025-02-12 | 36.80 | $37.59 | 225900 |
| 2025-02-11 | 36.66 | $38.57 | 143516 |
| 2025-02-10 | 36.40 | $37.86 | 176000 |
| 2025-02-07 | 36.17 | $38.26 | 232043 |
| 2025-02-06 | 35.98 | $38.83 | 191100 |
| 2025-02-05 | 35.76 | $38.35 | 188000 |
| 2025-02-04 | 35.59 | $37.79 | 249000 |
| 2025-02-03 | 35.46 | $36.91 | 334300 |
| 2025-01-31 | 35.34 | $37.50 | 394500 |
| 2025-01-30 | 35.23 | $37.40 | 377400 |
| 2025-01-29 | 35.15 | $37.38 | 614500 |
| 2025-01-28 | 35.07 | $36.52 | 366000 |
| 2025-01-27 | 35.06 | $36.23 | 293200 |
| 2025-01-24 | 35.06 | $35.69 | 346118 |
| 2025-01-23 | 35.06 | $35.02 | 294628 |
| 2025-01-22 | 35.10 | $35.16 | 231024 |
| 2025-01-21 | 35.07 | $35.47 | 286218 |
| 2025-01-17 | 35.05 | $35.26 | 327827 |
| 2025-01-16 | 35.14 | $34.90 | 331500 |
| 2025-01-15 | 35.29 | $35.25 | 315224 |
| 2025-01-14 | 35.41 | $34.76 | 248744 |
| 2025-01-13 | 35.55 | $33.53 | 333115 |
| 2025-01-10 | 35.79 | $33.21 | 338030 |
| 2025-01-08 | 36.03 | $34.38 | 257309 |
| 2025-01-07 | 36.21 | $34.48 | 235000 |
| 2025-01-06 | 36.40 | $34.96 | 230400 |
| 2025-01-03 | 36.55 | $35.09 | 303700 |
| 2025-01-02 | 36.74 | $34.61 | 349800 |
| 2024-12-31 | 36.92 | $35.37 | 419349 |
| 2024-12-30 | 37.10 | $35.66 | 152200 |
| 2024-12-27 | 37.28 | $35.89 | 185248 |
| 2024-12-26 | 37.47 | $36.36 | 128434 |
| 2024-12-24 | 37.64 | $36.12 | 93248 |
| 2024-12-23 | 37.83 | $35.80 | 241151 |
| 2024-12-20 | 38.00 | $35.71 | 924100 |
| 2024-12-19 | 38.13 | $34.64 | 315400 |
| 2024-12-18 | 38.28 | $34.98 | 488843 |
| 2024-12-17 | 38.43 | $37.02 | 228900 |
| 2024-12-16 | 38.47 | $38.07 | 213200 |
| 2024-12-13 | 38.47 | $37.54 | 180000 |
| 2024-12-12 | 38.51 | $37.67 | 197715 |
| 2024-12-11 | 38.56 | $38.25 | 327000 |
| 2024-12-10 | 38.60 | $38.07 | 243216 |
| 2024-12-09 | 38.69 | $37.85 | 161546 |
| 2024-12-06 | 38.73 | $38.29 | 168900 |
| 2024-12-05 | 38.73 | $38.04 | 256800 |
| 2024-12-04 | 38.80 | $38.83 | 244600 |
| 2024-12-03 | 38.59 | $38.30 | 373213 |
| 2024-12-02 | 38.37 | $38.98 | 294400 |
| 2024-11-29 | 38.14 | $39.11 | 215400 |
| 2024-11-27 | 37.92 | $39.68 | 275600 |
| 2024-11-26 | 37.70 | $39.78 | 360300 |
| 2024-11-25 | 37.47 | $39.97 | 383134 |
| 2024-11-22 | 37.21 | $39.28 | 724136 |
| 2024-11-21 | 36.95 | $38.20 | 309137 |
| 2024-11-20 | 36.77 | $37.66 | 235900 |
| 2024-11-19 | 36.61 | $37.91 | 227900 |
| 2024-11-18 | 36.44 | $37.86 | 154400 |
| 2024-11-15 | 36.23 | $38.15 | 328000 |
| 2024-11-14 | 36.06 | $38.24 | 234700 |
| 2024-11-13 | 35.91 | $38.76 | 373423 |
| 2024-11-12 | 35.74 | $38.96 | 440504 |
| 2024-11-11 | 35.52 | $39.86 | 504918 |
| 2024-11-08 | 35.21 | $38.64 | 592600 |
| 2024-11-07 | 34.92 | $38.33 | 524100 |
| 2024-11-06 | 34.61 | $39.42 | 929800 |
| 2024-11-05 | 34.23 | $34.73 | 424526 |
| 2024-11-04 | 34.09 | $33.97 | 171500 |
| 2024-11-01 | 33.98 | $34.21 | 282000 |
| 2024-10-31 | 33.86 | $34.72 | 198702 |
| 2024-10-30 | 33.68 | $35.37 | 180600 |
| 2024-10-29 | 33.45 | $35.08 | 210000 |
| 2024-10-28 | 33.25 | $34.93 | 246300 |
| 2024-10-25 | 33.10 | $34.08 | 228500 |
| 2024-10-24 | 32.97 | $34.46 | 257300 |
| 2024-10-23 | 32.83 | $34.44 | 387500 |
| 2024-10-22 | 32.68 | $34.50 | 362954 |
| 2024-10-21 | 32.55 | $33.76 | 217709 |
| 2024-10-18 | 32.48 | $34.68 | 173228 |
| 2024-10-17 | 32.39 | $35.31 | 161246 |
| 2024-10-16 | 32.30 | $35.36 | 310633 |
| 2024-10-15 | 32.17 | $34.50 | 372322 |
| 2024-10-14 | 32.08 | $33.65 | 190400 |
| 2024-10-11 | 32.02 | $32.96 | 177000 |
| 2024-10-10 | 31.99 | $32.05 | 171900 |
| 2024-10-09 | 31.94 | $31.93 | 197300 |
| 2024-10-08 | 31.92 | $31.79 | 200837 |
| 2024-10-07 | 31.90 | $31.72 | 161800 |
| 2024-10-04 | 31.89 | $31.81 | 170800 |
| 2024-10-03 | 31.90 | $31.13 | 210000 |
| 2024-10-02 | 31.97 | $30.94 | 123600 |
| 2024-10-01 | 32.07 | $31.03 | 180600 |
| 2024-09-30 | 32.17 | $31.82 | 174800 |
| 2024-09-27 | 32.25 | $31.55 | 139005 |
| 2024-09-26 | 32.33 | $31.59 | 167300 |
| 2024-09-25 | 32.41 | $31.42 | 227948 |
| 2024-09-24 | 32.48 | $31.97 | 275000 |
| 2024-09-23 | 32.53 | $32.48 | 253500 |
| 2024-09-20 | 32.56 | $32.72 | 1.1M |
| 2024-09-19 | 32.51 | $33.60 | 209400 |
| 2024-09-18 | 32.40 | $32.75 | 237933 |
| 2024-09-17 | 32.34 | $32.67 | 211400 |
| 2024-09-16 | 32.32 | $32.55 | 160600 |
| 2024-09-13 | 32.28 | $32.19 | 170224 |
| 2024-09-12 | 32.26 | $31.22 | 233219 |
| 2024-09-11 | 32.24 | $31.41 | 441318 |
| 2024-09-10 | 32.25 | $31.41 | 335100 |
| 2024-09-09 | 32.23 | $31.61 | 502534 |
| 2024-09-06 | 32.21 | $32.00 | 339300 |
| 2024-09-05 | 32.17 | $32.46 | 279311 |
| 2024-09-04 | 32.09 | $32.86 | 293020 |
| 2024-09-03 | 31.98 | $33.16 | 465525 |
| 2024-08-30 | 31.85 | $33.31 | 200821 |
| 2024-08-29 | 31.78 | $33.31 | 208127 |
| 2024-08-28 | 31.77 | $33.10 | 197343 |
| 2024-08-27 | 31.85 | $32.73 | 210133 |
| 2024-08-26 | 31.96 | $33.03 | 198523 |
| 2024-08-23 | 32.03 | $33.18 | 423231 |
| 2024-08-22 | 32.14 | $31.57 | 122800 |
| 2024-08-21 | 32.28 | $31.57 | 147009 |
| 2024-08-20 | 32.38 | $31.50 | 150419 |
| 2024-08-19 | 32.53 | $32.14 | 205500 |
| 2024-08-16 | 32.62 | $31.87 | 304500 |
| 2024-08-15 | 32.72 | $31.66 | 217300 |
| 2024-08-14 | 32.82 | $31.00 | 158800 |
| 2024-08-13 | 32.98 | $31.49 | 384536 |
| 2024-08-12 | 33.08 | $31.04 | 268300 |
| 2024-08-09 | 33.14 | $31.14 | 169032 |
| 2024-08-08 | 33.16 | $31.35 | 173800 |
| 2024-08-07 | 33.16 | $30.69 | 235341 |
| 2024-08-06 | 33.14 | $30.68 | 261911 |
| 2024-08-05 | 33.07 | $30.66 | 292606 |
| 2024-08-02 | 33.00 | $31.80 | 361900 |
| 2024-08-01 | 32.88 | $33.13 | 328800 |
| 2024-07-31 | 32.69 | $34.73 | 356630 |
| 2024-07-30 | 32.45 | $34.88 | 316000 |
| 2024-07-29 | 32.19 | $34.51 | 395800 |
| 2024-07-26 | 31.97 | $35.42 | 408004 |
| 2024-07-25 | 31.66 | $34.30 | 468406 |
| 2024-07-24 | 31.40 | $33.60 | 505600 |
| 2024-07-23 | 31.15 | $34.44 | 459900 |
| 2024-07-22 | 30.87 | $34.10 | 234600 |
| 2024-07-19 | 30.60 | $33.76 | 302900 |
| 2024-07-18 | 30.35 | $33.72 | 422800 |
| 2024-07-17 | 30.12 | $34.18 | 429908 |
| 2024-07-16 | 29.85 | $33.52 | 448016 |
| 2024-07-15 | 29.57 | $32.25 | 432600 |
| 2024-07-12 | 29.36 | $31.53 | 265243 |
| 2024-07-11 | 29.20 | $31.37 | 371600 |
| 2024-07-10 | 29.02 | $30.24 | 209200 |
| 2024-07-09 | 28.89 | $29.27 | 272200 |
| 2024-07-08 | 28.85 | $29.23 | 189600 |
| 2024-07-05 | 28.81 | $29.36 | 268000 |
| 2024-07-03 | 28.75 | $29.46 | 99536 |
| 2024-07-02 | 28.70 | $29.91 | 331749 |
| 2024-07-01 | 28.64 | $29.71 | 444400 |
| 2024-06-28 | 28.62 | $30.04 | 647812 |
| 2024-06-27 | 28.57 | $29.27 | 155737 |
| 2024-06-26 | 28.54 | $28.95 | 205429 |
| 2024-06-25 | 28.56 | $28.65 | 167222 |
| 2024-06-24 | 28.60 | $28.95 | 221200 |
| 2024-06-21 | 28.63 | $28.55 | 887706 |
| 2024-06-20 | 28.72 | $28.91 | 168626 |
| 2024-06-18 | 28.79 | $29.07 | 264800 |
| 2024-06-17 | 28.86 | $28.79 | 318948 |
| 2024-06-14 | 28.96 | $27.91 | 295349 |
| 2024-06-13 | 29.10 | $28.05 | 201929 |
| 2024-06-12 | 29.23 | $28.37 | 318047 |
| 2024-06-11 | 29.34 | $27.65 | 223400 |
| 2024-06-10 | 29.47 | $27.74 | 242200 |
| 2024-06-07 | 29.61 | $28.39 | 353700 |
| 2024-06-06 | 29.73 | $28.40 | 216533 |
| 2024-06-05 | 29.84 | $28.30 | 204900 |
| 2024-06-04 | 29.95 | $28.41 | 178419 |
| 2024-06-03 | 30.06 | $28.75 | 134435 |
| 2024-05-31 | 30.17 | $29.15 | 201639 |
| 2024-05-30 | 30.24 | $29.11 | 146500 |
| 2024-05-29 | 30.29 | $28.70 | 165800 |
| 2024-05-28 | 30.33 | $29.30 | 146177 |
| 2024-05-24 | 30.36 | $29.54 | 298727 |
| 2024-05-23 | 30.39 | $29.58 | 157400 |
| 2024-05-22 | 30.40 | $30.23 | 150620 |
| 2024-05-21 | 30.36 | $30.45 | 149529 |
| 2024-05-20 | 30.21 | $30.32 | 149815 |
| 2024-05-17 | 30.03 | $30.77 | 152000 |
| 2024-05-16 | 29.83 | $30.75 | 179521 |
| 2024-05-15 | 29.58 | $30.68 | 185400 |
| 2024-05-14 | 29.32 | $30.54 | 139417 |
| 2024-05-13 | 29.07 | $30.19 | 158400 |
| 2024-05-10 | 28.87 | $30.68 | 208300 |
| 2024-05-09 | 28.64 | $30.66 | 218700 |
| 2024-05-08 | 28.43 | $30.67 | 202800 |
| 2024-05-07 | 28.22 | $30.46 | 271435 |
| 2024-05-06 | 28.07 | $30.71 | 149900 |
| 2024-05-03 | 27.90 | $30.86 | 304500 |
| 2024-05-02 | 27.72 | $30.58 | 313716 |
| 2024-05-01 | 27.53 | $30.04 | 258400 |
| 2024-04-30 | 27.37 | $29.60 | 389200 |
| 2024-04-29 | 27.23 | $29.92 | 221700 |
| 2024-04-26 | 27.11 | $30.05 | 309846 |
| 2024-04-25 | 27.01 | $29.82 | 739800 |
| 2024-04-24 | 26.93 | $29.36 | 724900 |
| 2024-04-23 | 26.82 | $27.55 | 274500 |
| 2024-04-22 | 26.79 | $26.75 | 263800 |
| 2024-04-19 | 26.77 | $26.73 | 294103 |
| 2024-04-18 | 26.78 | $25.73 | 349618 |
| 2024-04-17 | 26.83 | $25.46 | 208826 |
| 2024-04-16 | 26.85 | $25.63 | 309432 |
| 2024-04-15 | 26.85 | $26.04 | 325800 |
| 2024-04-12 | 26.84 | $26.20 | 236700 |
| 2024-04-11 | 26.81 | $26.43 | 251442 |
| 2024-04-10 | 26.79 | $26.50 | 356300 |
| 2024-04-09 | 26.77 | $27.48 | 213128 |
| 2024-04-08 | 26.75 | $27.33 | 108500 |
| 2024-04-05 | 26.73 | $27.14 | 237327 |
| 2024-04-04 | 26.73 | $26.90 | 315014 |
| 2024-04-03 | 26.74 | $26.68 | 287329 |
| 2024-04-02 | 26.75 | $26.92 | 309711 |
| 2024-04-01 | 26.70 | $27.51 | 286201 |
| 2024-03-28 | 26.65 | $28.11 | 465900 |
| 2024-03-27 | 26.59 | $28.06 | 247025 |
| 2024-03-26 | 26.52 | $27.25 | 299026 |
| 2024-03-25 | 26.48 | $26.92 | 599300 |
| 2024-03-22 | 26.46 | $26.42 | 178600 |
| 2024-03-21 | 26.48 | $26.95 | 235745 |
| 2024-03-20 | 26.47 | $26.67 | 202544 |
| 2024-03-19 | 26.48 | $25.82 | 158540 |
| 2024-03-18 | 26.55 | $25.65 | 276443 |
| 2024-03-15 | 26.62 | $25.92 | 765000 |
| 2024-03-14 | 26.70 | $25.52 | 315138 |
| 2024-03-13 | 26.76 | $26.06 | 171800 |
| 2024-03-12 | 26.78 | $26.15 | 215300 |
| 2024-03-11 | 26.85 | $26.94 | 147039 |
| 2024-03-08 | 26.85 | $27.01 | 160918 |
| 2024-03-07 | 26.84 | $27.13 | 205600 |
| 2024-03-06 | 26.81 | $27.01 | 204028 |
| 2024-03-05 | 26.79 | $26.96 | 441135 |
| 2024-03-04 | 26.79 | $25.99 | 355164 |
| 2024-03-01 | 26.85 | $26.54 | 249900 |
| 2024-02-29 | 26.88 | $26.86 | 255405 |
| 2024-02-28 | 26.89 | $26.59 | 240700 |
| 2024-02-27 | 26.97 | $26.56 | 203140 |
| 2024-02-26 | 27.07 | $26.39 | 193200 |
| 2024-02-23 | 27.16 | $26.88 | 131900 |
| 2024-02-22 | 27.21 | $26.80 | 354435 |
| 2024-02-21 | 27.25 | $26.80 | 196300 |
| 2024-02-20 | 27.31 | $27.14 | 295283 |
| 2024-02-16 | 27.35 | $27.17 | 206700 |
| 2024-02-15 | 27.36 | $27.58 | 202900 |
| 2024-02-14 | 27.31 | $26.70 | 232702 |
| 2024-02-13 | 27.29 | $26.38 | 341800 |
| 2024-02-12 | 27.30 | $27.47 | 273300 |
| 2024-02-09 | 27.26 | $27.12 | 181300 |
| 2024-02-08 | 27.25 | $26.63 | 182511 |
| 2024-02-07 | 27.27 | $26.56 | 246418 |
| 2024-02-06 | 27.28 | $26.71 | 172300 |
| 2024-02-05 | 27.32 | $26.95 | 239500 |
| 2024-02-02 | 27.34 | $27.15 | 291019 |
| 2024-02-01 | 27.35 | $27.15 | 377700 |
| 2024-01-31 | 27.34 | $26.99 | 339839 |
| 2024-01-30 | 27.38 | $28.22 | 213227 |
| 2024-01-29 | 27.37 | $28.55 | 280600 |
| 2024-01-26 | 27.35 | $28.15 | 234400 |
| 2024-01-25 | 27.35 | $28.03 | 297001 |
| 2024-01-24 | 27.35 | $27.59 | 443632 |
| 2024-01-23 | 27.36 | $27.96 | 282700 |
| 2024-01-22 | 27.33 | $28.03 | 339900 |
| 2024-01-19 | 27.30 | $27.22 | 323005 |
| 2024-01-18 | 27.33 | $26.66 | 250100 |
| 2024-01-17 | 27.36 | $26.28 | 258900 |
| 2024-01-16 | 27.42 | $26.59 | 405600 |
| 2024-01-12 | 27.48 | $26.71 | 182700 |
| 2024-01-11 | 27.51 | $26.84 | 409100 |
| 2024-01-10 | 27.47 | $26.96 | 148908 |
| 2024-01-09 | 27.44 | $26.94 | 181100 |
| 2024-01-08 | 27.38 | $27.38 | 145800 |
| 2024-01-05 | 27.29 | $27.38 | 300741 |
| 2024-01-04 | 27.17 | $27.37 | 259816 |
| 2024-01-03 | 27.05 | $27.02 | 271300 |
| 2024-01-02 | 26.96 | $27.79 | 353938 |
| 2023-12-29 | 26.78 | $27.88 | 194047 |
| 2023-12-28 | 26.53 | $28.15 | 177200 |
| 2023-12-27 | 26.27 | $28.17 | 121400 |
| 2023-12-26 | 26.00 | $28.10 | 171208 |
| 2023-12-22 | 25.72 | $27.71 | 193948 |
| 2023-12-21 | 25.49 | $27.44 | 270912 |
| 2023-12-20 | 25.25 | $27.32 | 402606 |
| 2023-12-19 | 25.01 | $27.82 | 351748 |
| 2023-12-18 | 24.74 | $27.33 | 284448 |
| 2023-12-15 | 24.50 | $27.59 | 1.6M |
| 2023-12-14 | 24.24 | $27.74 | 371237 |
| 2023-12-13 | 23.99 | $27.31 | 505700 |
| 2023-12-12 | 23.77 | $26.06 | 243400 |
| 2023-12-11 | 23.52 | $26.20 | 245114 |
| 2023-12-08 | 23.27 | $25.88 | 257741 |
| 2023-12-07 | 23.03 | $25.57 | 325704 |
| 2023-12-06 | 22.81 | $25.02 | 388247 |
| 2023-12-05 | 22.64 | $24.98 | 439700 |
| 2023-12-04 | 22.49 | $25.05 | 648447 |
| 2023-12-01 | 22.34 | $24.18 | 318045 |
| 2023-11-30 | 22.20 | $22.91 | 216800 |
| 2023-11-29 | 22.05 | $23.10 | 385600 |
| 2023-11-28 | 21.90 | $22.59 | 360949 |
| 2023-11-27 | 21.78 | $22.68 | 305600 |
| 2023-11-24 | 21.62 | $22.93 | 189000 |
| 2023-11-22 | 21.47 | $22.76 | 315700 |
| 2023-11-21 | 21.29 | $22.42 | 389456 |
| 2023-11-20 | 21.19 | $22.53 | 190300 |
| 2023-11-17 | 21.09 | $22.59 | 421925 |
| 2023-11-16 | 20.99 | $22.27 | 217000 |
| 2023-11-15 | 20.94 | $22.79 | 219600 |
| 2023-11-14 | 20.86 | $22.88 | 330800 |
| 2023-11-13 | 20.80 | $21.15 | 129926 |
| 2023-11-10 | 20.81 | $21.10 | 220249 |
| 2023-11-09 | 20.80 | $21.12 | 183100 |
| 2023-11-08 | 20.82 | $21.22 | 183350 |
| 2023-11-07 | 20.85 | $21.58 | 210000 |
| 2023-11-06 | 20.86 | $21.93 | 227500 |
| 2023-11-03 | 20.85 | $22.08 | 257800 |
| 2023-11-02 | 20.83 | $21.30 | 234700 |
| 2023-11-01 | 20.86 | $20.06 | 233700 |
| 2023-10-31 | 20.92 | $20.11 | 263217 |
| 2023-10-30 | 20.98 | $20.15 | 278700 |
| 2023-10-27 | 21.04 | $19.47 | 290843 |
| 2023-10-26 | 21.15 | $19.86 | 368630 |
| 2023-10-25 | 21.23 | $19.20 | 487900 |
| 2023-10-24 | 21.32 | $20.36 | 347549 |
| 2023-10-23 | 21.35 | $20.55 | 279336 |
| 2023-10-20 | 21.39 | $20.70 | 297325 |
| 2023-10-19 | 21.41 | $21.16 | 314500 |
| 2023-10-18 | 21.40 | $21.25 | 205900 |
| 2023-10-17 | 21.40 | $21.67 | 325200 |
| 2023-10-16 | 21.39 | $21.23 | 263077 |
| 2023-10-13 | 21.41 | $20.90 | 168400 |
| 2023-10-12 | 21.47 | $21.52 | 146300 |
| 2023-10-11 | 21.52 | $21.84 | 130810 |
| 2023-10-10 | 21.51 | $21.76 | 282937 |
| 2023-10-09 | 21.54 | $21.76 | 156900 |
| 2023-10-06 | 21.55 | $21.71 | 180906 |
| 2023-10-05 | 21.58 | $21.86 | 341300 |
| 2023-10-04 | 21.60 | $21.39 | 222200 |
| 2023-10-03 | 21.64 | $21.22 | 264345 |
| 2023-10-02 | 21.71 | $21.41 | 399400 |
| 2023-09-29 | 21.83 | $21.73 | 398927 |
| 2023-09-28 | 21.89 | $21.28 | 459200 |
| 2023-09-27 | 22.00 | $21.00 | 411200 |
| 2023-09-26 | 22.11 | $20.99 | 265200 |
| 2023-09-25 | 22.22 | $21.41 | 307725 |
| 2023-09-22 | 22.31 | $21.04 | 211700 |
| 2023-09-21 | 22.44 | $20.98 | 276400 |
| 2023-09-20 | 22.56 | $21.29 | 176721 |
| 2023-09-19 | 22.65 | $21.49 | 269909 |
| 2023-09-18 | 22.77 | $21.64 | 174200 |
| 2023-09-15 | 22.90 | $22.15 | 1.1M |
| 2023-09-14 | 23.00 | $22.35 | 249700 |
| 2023-09-13 | 23.09 | $21.83 | 197100 |
| 2023-09-12 | 23.21 | $22.21 | 161200 |
| 2023-09-11 | 23.36 | $22.08 | 165200 |
| 2023-09-08 | 23.53 | $22.27 | 181201 |
| 2023-09-07 | 23.70 | $22.17 | 268237 |
| 2023-09-06 | 23.87 | $22.26 | 134436 |
| 2023-09-05 | 24.06 | $22.69 | 247115 |
| 2023-09-01 | 24.24 | $23.70 | 247000 |
| 2023-08-31 | 24.35 | $23.04 | 286439 |
| 2023-08-30 | 24.49 | $23.35 | 205535 |
| 2023-08-29 | 24.62 | $23.23 | 234140 |
| 2023-08-28 | 24.77 | $23.22 | 194200 |
| 2023-08-25 | 24.92 | $23.25 | 117800 |
| 2023-08-24 | 25.06 | $23.53 | 122023 |
| 2023-08-23 | 25.18 | $23.35 | 141141 |
| 2023-08-22 | 25.29 | $23.16 | 156443 |
| 2023-08-21 | 25.32 | $23.90 | 125700 |
| 2023-08-18 | 25.32 | $24.34 | 331238 |
| 2023-08-17 | 25.27 | $24.16 | 120900 |
| 2023-08-16 | 25.24 | $23.97 | 137728 |
| 2023-08-15 | 25.22 | $24.40 | 191400 |
| 2023-08-14 | 25.16 | $25.16 | 154806 |
| 2023-08-11 | 25.01 | $25.54 | 113500 |
| 2023-08-10 | 24.84 | $25.55 | 117151 |
| 2023-08-09 | 24.69 | $25.66 | 125004 |
| 2023-08-08 | 24.51 | $26.01 | 153500 |
| 2023-08-07 | 24.29 | $26.37 | 174000 |
| 2023-08-04 | 24.04 | $25.85 | 196900 |
| 2023-08-03 | 23.82 | $25.84 | 149429 |
| 2023-08-02 | 23.57 | $25.95 | 272100 |
| 2023-08-01 | 23.34 | $26.17 | 373425 |
| 2023-07-31 | 23.10 | $26.26 | 367246 |
| 2023-07-28 | 22.85 | $26.03 | 335300 |
| 2023-07-27 | 22.63 | $25.94 | 449400 |
| 2023-07-26 | 22.41 | $25.56 | 551400 |
| 2023-07-25 | 22.24 | $23.64 | 226400 |
| 2023-07-24 | 22.16 | $23.99 | 334400 |
| 2023-07-21 | 22.04 | $23.44 | 283600 |
| 2023-07-20 | 21.97 | $23.47 | 232542 |
| 2023-07-19 | 21.90 | $23.65 | 253031 |
| 2023-07-18 | 21.82 | $23.07 | 242701 |
| 2023-07-17 | 21.77 | $22.30 | 235700 |
| 2023-07-14 | 21.78 | $22.08 | 228659 |
| 2023-07-13 | 21.80 | $22.52 | 230626 |
| 2023-07-12 | 21.82 | $22.07 | 227000 |
| 2023-07-11 | 21.85 | $21.59 | 164648 |
| 2023-07-10 | 21.92 | $21.41 | 239400 |
| 2023-07-07 | 22.00 | $21.49 | 393140 |
| 2023-07-06 | 22.11 | $20.81 | 185100 |
| 2023-07-05 | 22.22 | $21.21 | 211900 |
| 2023-07-03 | 22.25 | $21.52 | 132600 |
| 2023-06-30 | 22.31 | $21.12 | 232724 |
| 2023-06-29 | 22.32 | $21.65 | 248300 |
| 2023-06-28 | 22.28 | $21.69 | 240700 |
| 2023-06-27 | 22.28 | $22.12 | 234300 |
| 2023-06-26 | 22.27 | $21.95 | 295810 |
| 2023-06-23 | 22.24 | $21.68 | 678128 |
| 2023-06-22 | 22.25 | $21.92 | 745406 |
| 2023-06-21 | 22.26 | $22.10 | 442400 |
| 2023-06-20 | 22.26 | $22.01 | 359658 |
| 2023-06-16 | 22.24 | $22.17 | 1.2M |
| 2023-06-15 | 22.25 | $22.43 | 1.5M |
| 2023-06-14 | 22.24 | $22.44 | 310700 |
| 2023-06-13 | 22.15 | $23.02 | 246444 |
| 2023-06-12 | 22.05 | $22.61 | 231034 |
| 2023-06-09 | 21.96 | $23.06 | 214500 |
| 2023-06-08 | 21.83 | $23.09 | 303239 |
| 2023-06-07 | 21.72 | $23.56 | 399900 |
| 2023-06-06 | 21.60 | $22.96 | 363000 |
| 2023-06-05 | 21.55 | $21.89 | 239230 |
| 2023-06-02 | 21.58 | $22.80 | 392318 |
| 2023-06-01 | 21.53 | $21.26 | 291200 |
| 2023-05-31 | 21.56 | $20.88 | 298814 |
| 2023-05-30 | 21.64 | $21.74 | 221915 |
| 2023-05-26 | 21.73 | $21.79 | 189300 |
| 2023-05-25 | 21.84 | $21.46 | 224500 |
| 2023-05-24 | 21.96 | $21.78 | 186640 |
| 2023-05-23 | 22.07 | $22.08 | 413534 |
| 2023-05-22 | 22.12 | $22.11 | 271200 |
| 2023-05-19 | 22.20 | $21.76 | 278800 |
| 2023-05-18 | 22.29 | $22.22 | 394400 |
| 2023-05-17 | 22.38 | $22.35 | 402247 |
| 2023-05-16 | 22.46 | $20.55 | 274600 |
| 2023-05-15 | 22.60 | $21.13 | 192205 |
| 2023-05-12 | 22.76 | $20.67 | 205524 |
| 2023-05-11 | 22.90 | $20.44 | 258000 |
| 2023-05-10 | 23.07 | $20.94 | 262500 |
| 2023-05-09 | 23.22 | $21.28 | 318800 |
| 2023-05-08 | 23.36 | $21.84 | 201400 |
| 2023-05-05 | 23.48 | $22.56 | 392100 |
| 2023-05-04 | 23.56 | $21.66 | 527629 |
| 2023-05-03 | 23.66 | $21.96 | 424326 |
| 2023-05-02 | 23.77 | $22.39 | 403400 |
| 2023-05-01 | 23.87 | $23.67 | 253924 |
| 2023-04-28 | 23.93 | $23.89 | 398105 |
| 2023-04-27 | 23.96 | $23.95 | 232532 |
| 2023-04-26 | 24.02 | $23.88 | 351600 |
| 2023-04-25 | 24.09 | $23.08 | 270628 |
| 2023-04-24 | 24.22 | $23.76 | 206700 |
| 2023-04-21 | 24.29 | $23.57 | 302114 |
| 2023-04-20 | 24.32 | $23.93 | 189629 |
| 2023-04-19 | 24.37 | $24.08 | 250200 |
| 2023-04-18 | 24.47 | $23.38 | 245345 |
| 2023-04-17 | 24.57 | $24.25 | 297800 |
| 2023-04-14 | 24.63 | $23.42 | 250300 |
| 2023-04-13 | 24.79 | $23.98 | 255900 |
| 2023-04-12 | 24.87 | $23.86 | 154215 |
| 2023-04-11 | 24.96 | $24.04 | 241142 |
| 2023-04-10 | 25.07 | $24.30 | 329825 |
| 2023-04-06 | 25.20 | $24.10 | 320500 |
| 2023-04-05 | 25.32 | $23.80 | 380200 |
| 2023-04-04 | 25.52 | $24.05 | 225100 |
| 2023-04-03 | 25.72 | $24.48 | 230908 |
| 2023-03-31 | 25.91 | $24.70 | 254439 |
| 2023-03-30 | 26.14 | $24.59 | 279148 |
| 2023-03-29 | 26.36 | $25.20 | 278300 |
| 2023-03-28 | 26.57 | $25.31 | 191440 |
| 2023-03-27 | 26.77 | $25.51 | 226800 |
| 2023-03-24 | 26.99 | $25.30 | 305735 |
| 2023-03-23 | 27.24 | $24.20 | 402500 |
| 2023-03-22 | 27.53 | $24.91 | 355407 |
| 2023-03-21 | 27.77 | $26.03 | 379300 |
| 2023-03-20 | 27.96 | $25.28 | 376309 |
| 2023-03-17 | 28.17 | $25.57 | 1.2M |
| 2023-03-16 | 28.38 | $26.63 | 433745 |
| 2023-03-15 | 28.54 | $25.57 | 494440 |
| 2023-03-14 | 28.73 | $25.70 | 589900 |
| 2023-03-13 | 28.94 | $26.26 | 764874 |
| 2023-03-10 | 29.12 | $26.72 | 607900 |
| 2023-03-09 | 29.27 | $26.50 | 340300 |
| 2023-03-08 | 29.47 | $27.83 | 215905 |
| 2023-03-07 | 29.62 | $28.11 | 285046 |
| 2023-03-06 | 29.73 | $28.30 | 322203 |
| 2023-03-03 | 29.85 | $29.22 | 233900 |
| 2023-03-02 | 29.91 | $29.13 | 270429 |
| 2023-03-01 | 29.92 | $29.27 | 224700 |
| 2023-02-28 | 29.91 | $29.40 | 315200 |
| 2023-02-27 | 29.86 | $29.80 | 213100 |
| 2023-02-24 | 29.80 | $30.29 | 345700 |
| 2023-02-23 | 29.70 | $30.11 | 290300 |
| 2023-02-22 | 29.62 | $29.74 | 306400 |
| 2023-02-21 | 29.78 | $29.68 | 335624 |
| 2023-02-17 | 29.96 | $29.66 | 342407 |
| 2023-02-16 | 30.14 | $29.62 | 153115 |
| 2023-02-15 | 30.31 | $29.82 | 180730 |
| 2023-02-14 | 30.48 | $29.53 | 205528 |
| 2023-02-13 | 30.74 | $29.79 | 137641 |
| 2023-02-10 | 31.01 | $29.92 | 149900 |
| 2023-02-09 | 31.27 | $29.77 | 231400 |
| 2023-02-08 | 31.53 | $30.33 | 227600 |
| 2023-02-07 | 31.76 | $30.90 | 456622 |
| 2023-02-06 | 31.96 | $30.30 | 261724 |
| 2023-02-03 | 32.20 | $30.80 | 341111 |
| 2023-02-02 | 32.37 | $30.29 | 312400 |
| 2023-02-01 | 32.58 | $29.34 | 361200 |
| 2023-01-31 | 32.85 | $29.12 | 460599 |
| 2023-01-30 | 33.14 | $28.42 | 332800 |
| 2023-01-27 | 33.47 | $28.62 | 544000 |
| 2023-01-26 | 33.77 | $28.21 | 547378 |
| 2023-01-25 | 34.09 | $28.55 | 1.6M |
| 2023-01-24 | 34.40 | $33.02 | 213200 |
| 2023-01-23 | 34.47 | $33.22 | 358816 |
| 2023-01-20 | 34.53 | $33.28 | 462121 |
| 2023-01-19 | 34.56 | $32.88 | 234700 |
| 2023-01-18 | 34.60 | $33.28 | 194500 |
| 2023-01-17 | 34.60 | $34.79 | 224400 |
| 2023-01-13 | 34.52 | $35.16 | 252200 |
| 2023-01-12 | 34.44 | $35.06 | 313800 |
| 2023-01-11 | 34.40 | $35.04 | 440834 |
| 2023-01-10 | 34.39 | $35.01 | 217735 |
| 2023-01-09 | 34.39 | $34.74 | 233200 |
| 2023-01-06 | 34.42 | $35.07 | 180600 |
| 2023-01-05 | 34.45 | $34.32 | 163940 |
| 2023-01-04 | 34.48 | $34.53 | 342512 |
| 2023-01-03 | 34.50 | $34.77 | 295900 |
| 2022-12-30 | 34.59 | $34.91 | 185200 |
| 2022-12-29 | 34.67 | $35.03 | 134000 |
| 2022-12-28 | 34.74 | $34.48 | 169300 |
| 2022-12-27 | 34.83 | $34.74 | 177600 |
| 2022-12-23 | 34.91 | $34.73 | 175000 |
| 2022-12-22 | 35.01 | $34.44 | 361938 |
| 2022-12-21 | 35.11 | $34.42 | 276640 |
| 2022-12-20 | 35.22 | $33.82 | 283800 |
| 2022-12-19 | 35.34 | $33.64 | 538900 |
| 2022-12-16 | 35.47 | $33.25 | 1.8M |
| 2022-12-15 | 35.60 | $33.31 | 334600 |
| 2022-12-14 | 35.76 | $33.43 | 290900 |
| 2022-12-13 | 35.93 | $34.37 | 345500 |
| 2022-12-12 | 36.06 | $34.86 | 284817 |
| 2022-12-09 | 36.17 | $35.03 | 318817 |
| 2022-12-08 | 36.32 | $35.34 | 186200 |
| 2022-12-07 | 36.40 | $35.65 | 366222 |
| 2022-12-06 | 36.47 | $34.86 | 297026 |
| 2022-12-05 | 36.59 | $34.90 | 231026 |
| 2022-12-02 | 36.70 | $36.53 | 247247 |
| 2022-12-01 | 36.69 | $36.48 | 156638 |
| 2022-11-30 | 36.68 | $36.58 | 323300 |
| 2022-11-29 | 36.68 | $36.26 | 256348 |
| 2022-11-28 | 36.70 | $36.35 | 168200 |
| 2022-11-25 | 36.69 | $36.72 | 83600 |
| 2022-11-23 | 36.62 | $36.45 | 300606 |
| 2022-11-22 | 36.52 | $36.47 | 229900 |
| 2022-11-21 | 36.41 | $36.32 | 311448 |
| 2022-11-18 | 36.31 | $36.25 | 599746 |
| 2022-11-17 | 36.19 | $35.89 | 193348 |
| 2022-11-16 | 36.07 | $36.36 | 246400 |
| 2022-11-15 | 35.96 | $36.90 | 230212 |
| 2022-11-14 | 35.82 | $36.96 | 304700 |
| 2022-11-11 | 35.68 | $37.10 | 204400 |
| 2022-11-10 | 35.50 | $38.06 | 282339 |
| 2022-11-09 | 35.26 | $36.85 | 138037 |
| 2022-11-08 | 35.02 | $37.11 | 193916 |
| 2022-11-07 | 34.76 | $37.21 | 194431 |
| 2022-11-04 | 34.49 | $37.18 | 294800 |
| 2022-11-03 | 34.21 | $36.22 | 218400 |
| 2022-11-02 | 34.00 | $36.26 | 303437 |
| 2022-11-01 | 33.79 | $36.68 | 255710 |
| 2022-10-31 | 33.57 | $36.57 | 493908 |
| 2022-10-28 | 33.30 | $36.30 | 571100 |
| 2022-10-27 | 33.01 | $35.23 | 343100 |
| 2022-10-26 | 32.79 | $34.46 | 304100 |
| 2022-10-25 | 32.64 | $34.21 | 360400 |
| 2022-10-24 | 32.49 | $34.30 | 160309 |
| 2022-10-21 | 32.36 | $34.01 | 170813 |
| 2022-10-20 | 32.24 | $33.37 | 316315 |
| 2022-10-19 | 32.17 | $34.14 | 163500 |
| 2022-10-18 | 32.08 | $34.25 | 191600 |
| 2022-10-17 | 31.99 | $34.16 | 291500 |
| 2022-10-14 | 31.91 | $33.34 | 163000 |
| 2022-10-13 | 31.85 | $33.31 | 304100 |
| 2022-10-12 | 31.78 | $31.99 | 134300 |
| 2022-10-11 | 31.76 | $31.96 | 172906 |
| 2022-10-10 | 31.73 | $31.86 | 137400 |
| 2022-10-07 | 31.74 | $31.59 | 220700 |
| 2022-10-06 | 31.74 | $32.04 | 151941 |
| 2022-10-05 | 31.71 | $32.03 | 136300 |
| 2022-10-04 | 31.66 | $32.23 | 199700 |
| 2022-10-03 | 31.58 | $31.13 | 194700 |
| 2022-09-30 | 31.59 | $30.63 | 237249 |
| 2022-09-29 | 31.62 | $30.86 | 176618 |
| 2022-09-28 | 31.66 | $31.38 | 252800 |
| 2022-09-27 | 31.68 | $31.17 | 184948 |
| 2022-09-26 | 31.72 | $31.67 | 175704 |
| 2022-09-23 | 31.76 | $31.63 | 205323 |
| 2022-09-22 | 31.83 | $31.96 | 174729 |
| 2022-09-21 | 31.86 | $32.33 | 207500 |
| 2022-09-20 | 31.89 | $32.55 | 212532 |
| 2022-09-19 | 31.92 | $32.54 | 308600 |
| 2022-09-16 | 31.99 | $32.20 | 707000 |
| 2022-09-15 | 32.09 | $31.85 | 245100 |
| 2022-09-14 | 32.21 | $31.54 | 213612 |
| 2022-09-13 | 32.36 | $31.37 | 262726 |
| 2022-09-12 | 32.50 | $32.01 | 306722 |
| 2022-09-09 | 32.59 | $31.70 | 128519 |
| 2022-09-08 | 32.68 | $31.44 | 145908 |
| 2022-09-07 | 32.75 | $30.99 | 208400 |
| 2022-09-06 | 32.84 | $30.72 | 237100 |
| 2022-09-02 | 32.93 | $31.19 | 144000 |
| 2022-09-01 | 33.00 | $31.33 | 220000 |
| 2022-08-31 | 33.05 | $31.54 | 169400 |
| 2022-08-30 | 33.11 | $31.96 | 178047 |
| 2022-08-29 | 33.14 | $31.91 | 137443 |
| 2022-08-26 | 33.18 | $32.44 | 198538 |
| 2022-08-25 | 33.18 | $33.00 | 181300 |
| 2022-08-24 | 33.13 | $32.62 | 88805 |
| 2022-08-23 | 33.09 | $32.83 | 93100 |
| 2022-08-22 | 32.99 | $33.26 | 167702 |
| 2022-08-19 | 32.86 | $33.93 | 167615 |
| 2022-08-18 | 32.68 | $34.20 | 185400 |
| 2022-08-17 | 32.49 | $34.30 | 305103 |
| 2022-08-16 | 32.30 | $34.52 | 144107 |
| 2022-08-15 | 32.09 | $34.12 | 173700 |
| 2022-08-12 | 31.86 | $33.78 | 153115 |
| 2022-08-11 | 31.66 | $33.45 | 126600 |
| 2022-08-10 | 31.44 | $32.96 | 281100 |
| 2022-08-09 | 31.27 | $32.76 | 286227 |
| 2022-08-08 | 31.15 | $32.52 | 187238 |
| 2022-08-05 | 31.03 | $32.61 | 156300 |
| 2022-08-04 | 30.92 | $32.37 | 166800 |
| 2022-08-03 | 30.81 | $32.75 | 194100 |
| 2022-08-02 | 30.67 | $32.46 | 264800 |
| 2022-08-01 | 30.53 | $32.74 | 243722 |
| 2022-07-29 | 30.38 | $32.47 | 353600 |
| 2022-07-28 | 30.21 | $32.00 | 259000 |
| 2022-07-27 | 30.07 | $31.83 | 288600 |
| 2022-07-26 | 29.96 | $30.72 | 226700 |
| 2022-07-25 | 29.90 | $30.66 | 198504 |
| 2022-07-22 | 29.86 | $30.31 | 208417 |
| 2022-07-21 | 29.79 | $30.50 | 218905 |
| 2022-07-20 | 29.72 | $30.47 | 209400 |
| 2022-07-19 | 29.66 | $30.22 | 210100 |
| 2022-07-18 | 29.58 | $29.69 | 161900 |
| 2022-07-15 | 29.49 | $29.75 | 194735 |
| 2022-07-14 | 29.44 | $29.07 | 181621 |
| 2022-07-13 | 29.41 | $29.59 | 151200 |
| 2022-07-12 | 29.34 | $30.19 | 186700 |
| 2022-07-11 | 29.24 | $30.20 | 364600 |
| 2022-07-08 | 29.18 | $30.31 | 206635 |
| 2022-07-07 | 29.13 | $30.20 | 327900 |
| 2022-07-06 | 29.12 | $29.92 | 524100 |
| 2022-07-05 | 29.11 | $29.69 | 336846 |
| 2022-07-01 | 29.11 | $29.73 | 335200 |
| 2022-06-30 | 29.12 | $29.19 | 306900 |
| 2022-06-29 | 29.12 | $29.21 | 239900 |
| 2022-06-28 | 29.12 | $29.51 | 143600 |
| 2022-06-27 | 29.11 | $29.68 | 226440 |
| 2022-06-24 | 29.06 | $29.71 | 502225 |
| 2022-06-23 | 29.00 | $29.01 | 275213 |
| 2022-06-22 | 28.97 | $29.12 | 243300 |
| 2022-06-21 | 28.94 | $29.29 | 345240 |
| 2022-06-17 | 28.86 | $28.47 | 758446 |
| 2022-06-16 | 28.81 | $27.96 | 358700 |
| 2022-06-15 | 28.80 | $28.78 | 572133 |
| 2022-06-14 | 28.75 | $28.43 | 637800 |
| 2022-06-13 | 28.69 | $28.14 | 337011 |
| 2022-06-10 | 28.64 | $28.32 | 246614 |
| 2022-06-09 | 28.59 | $28.84 | 361000 |
| 2022-06-08 | 28.51 | $29.44 | 289324 |
| 2022-06-07 | 28.41 | $29.98 | 233618 |
| 2022-06-06 | 28.31 | $29.73 | 233200 |
| 2022-06-03 | 28.21 | $29.72 | 240227 |
| 2022-06-02 | 28.13 | $29.82 | 234310 |
| 2022-06-01 | 28.08 | $29.31 | 456121 |
| 2022-05-31 | 28.02 | $29.09 | 407100 |
| 2022-05-27 | 27.97 | $29.30 | 236715 |
| 2022-05-26 | 27.89 | $28.81 | 243700 |
| 2022-05-25 | 27.90 | $28.43 | 204524 |
| 2022-05-24 | 27.90 | $28.43 | 322603 |
| 2022-05-23 | 27.91 | $28.44 | 295100 |
| 2022-05-20 | 27.95 | $27.81 | 651900 |
| 2022-05-19 | 28.03 | $27.41 | 469100 |
| 2022-05-18 | 28.17 | $27.78 | 379600 |
| 2022-05-17 | 28.30 | $27.85 | 217436 |
| 2022-05-16 | 28.42 | $27.09 | 240200 |
| 2022-05-13 | 28.55 | $27.20 | 232141 |
| 2022-05-12 | 28.67 | $27.34 | 295716 |
| 2022-05-11 | 28.80 | $27.13 | 299200 |
| 2022-05-10 | 28.92 | $27.46 | 338200 |
| 2022-05-09 | 29.03 | $27.99 | 363521 |
| 2022-05-06 | 29.11 | $27.74 | 481311 |
| 2022-05-05 | 29.20 | $28.26 | 330200 |
| 2022-05-04 | 29.29 | $28.79 | 450048 |
| 2022-05-03 | 29.35 | $28.00 | 354400 |
| 2022-05-02 | 29.48 | $28.04 | 399935 |
| 2022-04-29 | 29.60 | $27.88 | 343300 |
| 2022-04-28 | 29.73 | $28.84 | 325600 |
| 2022-04-27 | 29.82 | $28.57 | 498900 |
| 2022-04-26 | 29.97 | $28.57 | 361729 |
| 2022-04-25 | 30.10 | $29.27 | 374300 |
| 2022-04-22 | 30.18 | $29.36 | 275600 |
| 2022-04-21 | 30.24 | $30.16 | 345146 |
| 2022-04-20 | 30.25 | $30.41 | 295037 |
| 2022-04-19 | 30.29 | $30.38 | 314620 |
| 2022-04-18 | 30.33 | $29.57 | 234439 |
| 2022-04-14 | 30.43 | $29.61 | 166200 |
| 2022-04-13 | 30.52 | $29.90 | 231600 |
| 2022-04-12 | 30.63 | $29.53 | 255600 |
| 2022-04-11 | 30.73 | $29.63 | 282800 |
| 2022-04-08 | 30.84 | $29.65 | 421100 |
| 2022-04-07 | 30.95 | $29.67 | 378100 |
| 2022-04-06 | 31.05 | $29.91 | 303739 |
| 2022-04-05 | 31.11 | $30.08 | 267018 |
| 2022-04-04 | 31.15 | $30.56 | 201000 |
| 2022-04-01 | 31.15 | $30.44 | 232936 |
| 2022-03-31 | 31.18 | $30.39 | 204100 |
| 2022-03-30 | 31.24 | $30.78 | 175836 |
| 2022-03-29 | 31.29 | $31.49 | 245600 |
| 2022-03-28 | 31.23 | $31.12 | 205200 |
| 2022-03-25 | 31.25 | $31.03 | 178200 |
| 2022-03-24 | 31.31 | $30.41 | 138200 |
| 2022-03-23 | 31.34 | $30.37 | 223400 |
| 2022-03-22 | 31.38 | $31.24 | 155711 |
| 2022-03-21 | 31.41 | $31.12 | 227440 |
| 2022-03-18 | 31.46 | $31.67 | 1.0M |
| 2022-03-17 | 31.47 | $31.41 | 194000 |
| 2022-03-16 | 31.53 | $32.10 | 263800 |
| 2022-03-15 | 31.57 | $31.61 | 205531 |
| 2022-03-14 | 31.61 | $31.74 | 271902 |
| 2022-03-11 | 31.65 | $31.85 | 191149 |
| 2022-03-10 | 31.69 | $31.58 | 175544 |
| 2022-03-09 | 31.74 | $31.30 | 213600 |
| 2022-03-08 | 31.84 | $30.70 | 315521 |
| 2022-03-07 | 31.95 | $30.60 | 236406 |
| 2022-03-04 | 32.05 | $31.12 | 225627 |
| 2022-03-03 | 32.10 | $31.64 | 176008 |
| 2022-03-02 | 32.14 | $31.67 | 198748 |
| 2022-03-01 | 32.19 | $30.40 | 472200 |
| 2022-02-28 | 32.30 | $31.49 | 213943 |
| 2022-02-25 | 32.34 | $32.09 | 239339 |
| 2022-02-24 | 32.34 | $31.04 | 255200 |
| 2022-02-23 | 32.42 | $31.20 | 152337 |
| 2022-02-22 | 32.55 | $31.94 | 201130 |
| 2022-02-18 | 32.64 | $32.06 | 156900 |
| 2022-02-17 | 32.68 | $31.80 | 171702 |
| 2022-02-16 | 32.74 | $32.68 | 136500 |
| 2022-02-15 | 32.81 | $32.86 | 138200 |
| 2022-02-14 | 32.91 | $32.48 | 255040 |
| 2022-02-11 | 33.05 | $32.53 | 186032 |
| 2022-02-10 | 33.16 | $32.54 | 249228 |
| 2022-02-09 | 33.28 | $32.69 | 181400 |
| 2022-02-08 | 33.38 | $33.35 | 153949 |
| 2022-02-07 | 33.46 | $32.77 | 178200 |
| 2022-02-04 | 33.57 | $32.67 | 199130 |
| 2022-02-03 | 33.69 | $32.16 | 198244 |
| 2022-02-02 | 33.77 | $32.34 | 253300 |
| 2022-02-01 | 33.85 | $32.68 | 277700 |
| 2022-01-31 | 33.87 | $32.58 | 360300 |
| 2022-01-28 | 33.86 | $32.29 | 308047 |
| 2022-01-27 | 33.87 | $32.22 | 277900 |
| 2022-01-26 | 33.88 | $32.63 | 324200 |
| 2022-01-25 | 33.87 | $33.71 | 267200 |
| 2022-01-24 | 33.82 | $33.70 | 328600 |
| 2022-01-21 | 33.74 | $32.88 | 375300 |
| 2022-01-20 | 33.69 | $33.08 | 155912 |
| 2022-01-19 | 33.62 | $34.09 | 227800 |
| 2022-01-18 | 33.48 | $34.80 | 251600 |
| 2022-01-14 | 33.35 | $35.25 | 133994 |
| 2022-01-13 | 33.22 | $34.85 | 161622 |
| 2022-01-12 | 33.07 | $34.80 | 272300 |
| 2022-01-11 | 32.93 | $34.66 | 348800 |
| 2022-01-10 | 32.78 | $35.04 | 252746 |
| 2022-01-07 | 32.62 | $35.04 | 172538 |
| 2022-01-06 | 32.47 | $34.94 | 346300 |
| 2022-01-05 | 32.34 | $33.84 | 201100 |
| 2022-01-04 | 32.24 | $33.84 | 182921 |
| 2022-01-03 | 32.17 | $33.08 | 192324 |
| 2021-12-31 | 32.09 | $32.46 | 119900 |
| 2021-12-30 | 32.06 | $32.48 | 172600 |
| 2021-12-29 | 31.96 | $32.41 | 125600 |
| 2021-12-28 | 31.87 | $32.52 | 148707 |
| 2021-12-27 | 31.82 | $32.61 | 174941 |
| 2021-12-23 | 31.77 | $32.05 | 158135 |
| 2021-12-22 | 31.82 | $31.90 | 216622 |
| 2021-12-21 | 31.91 | $31.79 | 243225 |
| 2021-12-20 | 31.98 | $31.25 | 311619 |
| 2021-12-17 | 32.06 | $32.23 | 1.5M |
| 2021-12-16 | 32.10 | $32.55 | 518747 |
| 2021-12-15 | 32.13 | $31.98 | 754500 |
| 2021-12-14 | 32.21 | $32.00 | 503900 |
| 2021-12-13 | 32.30 | $31.53 | 206041 |
| 2021-12-10 | 32.42 | $31.95 | 149400 |
| 2021-12-09 | 32.53 | $31.90 | 173900 |
| 2021-12-08 | 32.62 | $32.37 | 196026 |
| 2021-12-07 | 32.69 | $31.96 | 195200 |
| 2021-12-06 | 32.78 | $32.47 | 290923 |
| 2021-12-03 | 32.85 | $31.37 | 341548 |
| 2021-12-02 | 32.94 | $31.93 | 320203 |
| 2021-12-01 | 33.04 | $30.52 | 219400 |
| 2021-11-30 | 33.15 | $30.61 | 322100 |
| 2021-11-29 | 33.27 | $31.52 | 258700 |
| 2021-11-26 | 33.28 | $31.58 | 218009 |
| 2021-11-24 | 33.29 | $33.08 | 110300 |
| 2021-11-23 | 33.19 | $33.66 | 162900 |
| 2021-11-22 | 33.18 | $33.19 | 228004 |
| 2021-11-19 | 33.22 | $32.74 | 164705 |
| 2021-11-18 | 33.27 | $33.09 | 186326 |
| 2021-11-17 | 33.29 | $33.18 | 270100 |
| 2021-11-16 | 33.31 | $33.50 | 241975 |
| 2021-11-15 | 33.29 | $33.85 | 244747 |
| 2021-11-12 | 33.24 | $33.86 | 153708 |
| 2021-11-11 | 33.20 | $34.14 | 189600 |
| 2021-11-10 | 33.16 | $33.79 | 122733 |
| 2021-11-09 | 33.11 | $33.73 | 179441 |
| 2021-11-08 | 33.09 | $33.76 | 106300 |
| 2021-11-05 | 33.05 | $33.82 | 219509 |
| 2021-11-04 | 33.03 | $33.32 | 185313 |
| 2021-11-03 | 33.03 | $33.84 | 226600 |
| 2021-11-02 | 33.00 | $32.67 | 179700 |
| 2021-11-01 | 33.01 | $33.03 | 263800 |
| 2021-10-29 | 33.01 | $31.81 | 247304 |
| 2021-10-28 | 33.05 | $31.77 | 236200 |
| 2021-10-27 | 33.07 | $31.02 | 343742 |
| 2021-10-26 | 33.16 | $33.53 | 166400 |
| 2021-10-25 | 33.10 | $33.90 | 131014 |
| 2021-10-22 | 33.04 | $33.85 | 236243 |
| 2021-10-21 | 32.94 | $33.46 | 199307 |
| 2021-10-20 | 32.85 | $33.61 | 191825 |
| 2021-10-19 | 32.69 | $32.98 | 117600 |
| 2021-10-18 | 32.55 | $32.94 | 169028 |
| 2021-10-15 | 32.41 | $33.04 | 222206 |
| 2021-10-14 | 32.28 | $33.33 | 148304 |
| 2021-10-13 | 32.13 | $32.83 | 199200 |
| 2021-10-12 | 32.00 | $33.20 | 108500 |
| 2021-10-11 | 31.83 | $33.06 | 115827 |
| 2021-10-08 | 31.69 | $33.35 | 131311 |
| 2021-10-07 | 31.52 | $33.33 | 257300 |
| 2021-10-06 | 31.37 | $33.19 | 335204 |
| 2021-10-05 | 31.25 | $32.93 | 336200 |
| 2021-10-04 | 31.16 | $32.97 | 240935 |
| 2021-10-01 | 31.06 | $32.72 | 272207 |
| 2021-09-30 | 30.99 | $32.22 | 278532 |
| 2021-09-29 | 30.94 | $32.79 | 237600 |
| 2021-09-28 | 30.88 | $32.27 | 223000 |
| 2021-09-27 | 30.85 | $32.73 | 248609 |
| 2021-09-24 | 30.82 | $31.92 | 271300 |
| 2021-09-23 | 30.83 | $31.53 | 314100 |
| 2021-09-22 | 30.92 | $30.42 | 360700 |
| 2021-09-21 | 30.93 | $30.19 | 333400 |
| 2021-09-20 | 30.95 | $30.15 | 413825 |
| 2021-09-17 | 30.95 | $30.53 | 1.2M |
| 2021-09-16 | 30.91 | $30.17 | 263045 |
| 2021-09-15 | 30.90 | $30.40 | 362000 |
| 2021-09-14 | 30.90 | $29.76 | 344405 |
| 2021-09-13 | 30.95 | $30.13 | 356104 |
| 2021-09-10 | 30.99 | $29.97 | 342300 |
| 2021-09-09 | 31.04 | $30.47 | 246000 |
| 2021-09-08 | 31.09 | $30.75 | 183800 |
| 2021-09-07 | 31.10 | $31.01 | 372700 |
| 2021-09-03 | 31.07 | $31.10 | 293330 |
| 2021-09-02 | 31.05 | $31.21 | 271900 |
| 2021-09-01 | 30.98 | $31.28 | 368400 |
| 2021-08-31 | 30.87 | $31.62 | 469100 |
| 2021-08-30 | 30.76 | $31.58 | 479722 |
| 2021-08-27 | 30.66 | $32.19 | 13.1M |
| 2021-08-26 | 30.55 | $32.17 | 1.0M |
| 2021-08-25 | 30.45 | $33.27 | 2.1M |
| 2021-08-24 | 30.29 | $30.61 | 132400 |
| 2021-08-23 | 30.29 | $30.54 | 160841 |
| 2021-08-20 | 30.30 | $30.23 | 144700 |
| 2021-08-19 | 30.31 | $29.78 | 169900 |
| 2021-08-18 | 30.31 | $30.02 | 126600 |
| 2021-08-17 | 30.34 | $30.36 | 162700 |
| 2021-08-16 | 30.32 | $30.68 | 127000 |
| 2021-08-13 | 30.26 | $30.88 | 81828 |
| 2021-08-12 | 30.23 | $31.08 | 180937 |
| 2021-08-11 | 30.23 | $31.43 | 117539 |
| 2021-08-10 | 30.17 | $30.90 | 106502 |
| 2021-08-09 | 30.13 | $30.44 | 87712 |
| 2021-08-06 | 30.14 | $30.75 | 168230 |
| 2021-08-05 | 30.14 | $29.79 | 206914 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
46.58
2026-07-31
Close Price
$47.45
Vol: 360439
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
20.64
Average
32.58
Maximum
46.58
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 46.58 | $47.45 | 360439 |
| 2026-07-30 | 46.49 | $47.54 | 581220 |
| 2026-07-29 | 46.38 | $46.93 | 1.0M |
| 2026-07-28 | 46.32 | $46.77 | 607844 |
| 2026-07-27 | 46.27 | $46.31 | 578600 |
| 2026-07-24 | 46.27 | $46.61 | 718600 |
| 2026-07-23 | 46.23 | $46.12 | 669300 |
| 2026-07-22 | 46.25 | $46.27 | 444000 |
| 2026-07-21 | 46.24 | $46.62 | 425123 |
| 2026-07-20 | 46.20 | $46.58 | 329127 |
| 2026-07-17 | 46.16 | $46.88 | 579248 |
| 2026-07-16 | 46.09 | $47.66 | 692200 |
| 2026-07-15 | 45.92 | $46.73 | 308100 |
| 2026-07-14 | 45.84 | $46.24 | 288005 |
| 2026-07-13 | 45.80 | $46.39 | 341807 |
| 2026-07-10 | 45.73 | $46.27 | 241500 |
| 2026-07-09 | 45.68 | $45.90 | 374700 |
| 2026-07-08 | 45.65 | $45.06 | 418000 |
| 2026-07-07 | 45.72 | $46.23 | 289503 |
| 2026-07-06 | 45.66 | $46.55 | 325042 |
| 2026-07-02 | 45.57 | $46.38 | 356618 |
| 2026-07-01 | 45.48 | $47.09 | 665400 |
| 2026-06-30 | 45.31 | $46.01 | 713400 |
| 2026-06-29 | 45.24 | $46.06 | 601709 |
| 2026-06-26 | 45.15 | $46.59 | 1.5M |
| 2026-06-25 | 45.00 | $46.34 | 284118 |
| 2026-06-24 | 44.86 | $46.03 | 493633 |
| 2026-06-23 | 44.74 | $45.64 | 349300 |
| 2026-06-22 | 44.64 | $45.10 | 391873 |
| 2026-06-18 | 44.59 | $44.67 | 844423 |
| 2026-06-17 | 44.59 | $44.31 | 698100 |
| 2026-06-16 | 44.62 | $45.25 | 412531 |
| 2026-06-15 | 44.55 | $45.17 | 375900 |
| 2026-06-12 | 44.48 | $45.91 | 328606 |
| 2026-06-11 | 44.33 | $45.41 | 359700 |
| 2026-06-10 | 44.22 | $45.22 | 453716 |
| 2026-06-09 | 44.11 | $44.87 | 260924 |
| 2026-06-08 | 44.04 | $44.34 | 358300 |
| 2026-06-05 | 44.00 | $44.15 | 306500 |
| 2026-06-04 | 43.99 | $44.02 | 328806 |
| 2026-06-03 | 43.98 | $42.87 | 360524 |
| 2026-06-02 | 44.10 | $43.95 | 339400 |
| 2026-06-01 | 44.12 | $43.25 | 350329 |
| 2026-05-29 | 44.21 | $44.16 | 382400 |
| 2026-05-28 | 44.21 | $44.12 | 324405 |
| 2026-05-27 | 44.22 | $44.17 | 351140 |
| 2026-05-26 | 44.23 | $44.78 | 343000 |
| 2026-05-22 | 44.17 | $44.40 | 274400 |
| 2026-05-21 | 44.15 | $44.46 | 301500 |
| 2026-05-20 | 44.12 | $44.26 | 559827 |
| 2026-05-19 | 44.10 | $43.81 | 353747 |
| 2026-05-18 | 44.13 | $43.91 | 454700 |
| 2026-05-15 | 44.15 | $43.10 | 359119 |
| 2026-05-14 | 44.26 | $43.76 | 226141 |
| 2026-05-13 | 44.32 | $43.46 | 271444 |
| 2026-05-12 | 44.41 | $43.80 | 350322 |
| 2026-05-11 | 44.47 | $44.10 | 443200 |
| 2026-05-08 | 44.51 | $44.73 | 380800 |
| 2026-05-07 | 44.49 | $44.92 | 399808 |
| 2026-05-06 | 44.44 | $44.92 | 239523 |
| 2026-05-05 | 44.39 | $44.76 | 255619 |
| 2026-05-04 | 44.35 | $44.34 | 334200 |
| 2026-05-01 | 44.36 | $44.91 | 243615 |
| 2026-04-30 | 44.30 | $44.37 | 407500 |
| 2026-04-29 | 44.29 | $44.28 | 739003 |
| 2026-04-28 | 44.29 | $45.50 | 386427 |
| 2026-04-27 | 44.16 | $45.08 | 414600 |
| 2026-04-24 | 44.07 | $44.44 | 320922 |
| 2026-04-23 | 44.03 | $44.91 | 340342 |
| 2026-04-22 | 43.94 | $44.52 | 335021 |
| 2026-04-21 | 43.87 | $44.68 | 412500 |
| 2026-04-20 | 43.79 | $45.20 | 385200 |
| 2026-04-17 | 43.64 | $45.29 | 268316 |
| 2026-04-16 | 43.47 | $44.16 | 253026 |
| 2026-04-15 | 43.39 | $44.21 | 373800 |
| 2026-04-14 | 43.31 | $44.84 | 243100 |
| 2026-04-13 | 43.15 | $44.87 | 368832 |
| 2026-04-10 | 42.96 | $44.91 | 322901 |
| 2026-04-09 | 42.76 | $45.35 | 636044 |
| 2026-04-08 | 42.49 | $44.51 | 457900 |
| 2026-04-07 | 42.27 | $43.35 | 261116 |
| 2026-04-06 | 42.16 | $43.09 | 267815 |
| 2026-04-02 | 42.06 | $42.59 | 321604 |
| 2026-04-01 | 42.01 | $42.48 | 514600 |
| 2026-03-31 | 41.96 | $42.14 | 550639 |
| 2026-03-30 | 41.94 | $42.08 | 296800 |
| 2026-03-27 | 41.92 | $41.81 | 319332 |
| 2026-03-26 | 41.94 | $42.30 | 282027 |
| 2026-03-25 | 41.90 | $42.08 | 325723 |
| 2026-03-24 | 41.88 | $42.07 | 529300 |
| 2026-03-23 | 41.86 | $41.82 | 491300 |
| 2026-03-20 | 41.86 | $40.86 | 1.2M |
| 2026-03-19 | 41.97 | $40.94 | 369948 |
| 2026-03-18 | 42.08 | $40.35 | 485504 |
| 2026-03-17 | 42.26 | $41.19 | 584522 |
| 2026-03-16 | 42.37 | $41.40 | 369100 |
| 2026-03-13 | 42.47 | $40.85 | 318900 |
| 2026-03-12 | 42.64 | $41.16 | 291618 |
| 2026-03-11 | 42.80 | $41.22 | 463942 |
| 2026-03-10 | 42.97 | $41.66 | 448000 |
| 2026-03-09 | 43.10 | $41.78 | 613928 |
| 2026-03-06 | 43.24 | $42.02 | 460800 |
| 2026-03-05 | 43.37 | $42.79 | 495900 |
| 2026-03-04 | 43.43 | $43.24 | 354211 |
| 2026-03-03 | 43.45 | $43.28 | 555326 |
| 2026-03-02 | 43.47 | $43.42 | 458520 |
| 2026-02-27 | 43.48 | $42.59 | 811236 |
| 2026-02-26 | 43.57 | $44.49 | 647923 |
| 2026-02-25 | 43.47 | $44.05 | 365838 |
| 2026-02-24 | 43.41 | $43.11 | 457100 |
| 2026-02-23 | 43.44 | $43.02 | 513400 |
| 2026-02-20 | 43.49 | $44.72 | 270132 |
| 2026-02-19 | 43.36 | $44.28 | 268300 |
| 2026-02-18 | 43.26 | $44.57 | 508131 |
| 2026-02-17 | 43.12 | $44.82 | 425300 |
| 2026-02-13 | 42.95 | $44.73 | 393646 |
| 2026-02-12 | 42.76 | $43.99 | 398549 |
| 2026-02-11 | 42.63 | $43.52 | 265305 |
| 2026-02-10 | 42.54 | $43.85 | 213100 |
| 2026-02-09 | 42.40 | $44.42 | 260539 |
| 2026-02-06 | 42.18 | $44.69 | 336104 |
| 2026-02-05 | 41.92 | $43.69 | 307127 |
| 2026-02-04 | 41.73 | $43.84 | 437342 |
| 2026-02-03 | 41.51 | $43.35 | 372245 |
| 2026-02-02 | 41.32 | $43.01 | 353514 |
| 2026-01-30 | 41.14 | $42.52 | 372700 |
| 2026-01-29 | 41.00 | $42.32 | 358300 |
| 2026-01-28 | 40.86 | $42.11 | 466900 |
| 2026-01-27 | 40.72 | $41.14 | 316265 |
| 2026-01-26 | 40.68 | $40.91 | 222100 |
| 2026-01-23 | 40.66 | $40.82 | 296626 |
| 2026-01-22 | 40.64 | $42.54 | 222200 |
| 2026-01-21 | 40.44 | $42.64 | 317119 |
| 2026-01-20 | 40.21 | $40.39 | 195300 |
| 2026-01-16 | 40.19 | $41.31 | 309929 |
| 2026-01-15 | 40.07 | $41.17 | 317708 |
| 2026-01-14 | 39.95 | $40.19 | 463000 |
| 2026-01-13 | 39.93 | $39.92 | 146230 |
| 2026-01-12 | 39.93 | $39.90 | 243400 |
| 2026-01-09 | 39.93 | $40.09 | 192442 |
| 2026-01-08 | 39.92 | $40.49 | 355600 |
| 2026-01-07 | 39.86 | $39.86 | 247700 |
| 2026-01-06 | 39.85 | $40.25 | 449700 |
| 2026-01-05 | 39.81 | $40.08 | 480641 |
| 2026-01-02 | 39.79 | $39.09 | 193000 |
| 2025-12-31 | 39.86 | $38.95 | 195700 |
| 2025-12-30 | 39.95 | $39.27 | 192400 |
| 2025-12-29 | 40.03 | $39.83 | 188629 |
| 2025-12-26 | 40.05 | $40.14 | 198400 |
| 2025-12-24 | 40.04 | $40.29 | 101400 |
| 2025-12-23 | 40.01 | $40.35 | 193144 |
| 2025-12-22 | 39.97 | $40.76 | 192420 |
| 2025-12-19 | 39.89 | $40.86 | 1.3M |
| 2025-12-18 | 39.79 | $41.01 | 237600 |
| 2025-12-17 | 39.66 | $40.88 | 240847 |
| 2025-12-16 | 39.53 | $40.67 | 286929 |
| 2025-12-15 | 39.41 | $40.78 | 359500 |
| 2025-12-12 | 39.27 | $40.63 | 293100 |
| 2025-12-11 | 39.13 | $40.90 | 231908 |
| 2025-12-10 | 38.94 | $40.66 | 404400 |
| 2025-12-09 | 38.76 | $39.25 | 297905 |
| 2025-12-08 | 38.71 | $39.11 | 364701 |
| 2025-12-05 | 38.66 | $39.23 | 261449 |
| 2025-12-04 | 38.61 | $39.71 | 373200 |
| 2025-12-03 | 38.49 | $39.28 | 270212 |
| 2025-12-02 | 38.41 | $38.56 | 190418 |
| 2025-12-01 | 38.39 | $38.82 | 226300 |
| 2025-11-28 | 38.34 | $38.90 | 238400 |
| 2025-11-26 | 38.29 | $39.09 | 326831 |
| 2025-11-25 | 38.20 | $39.20 | 204937 |
| 2025-11-24 | 38.10 | $38.43 | 219304 |
| 2025-11-21 | 38.06 | $38.56 | 385700 |
| 2025-11-20 | 38.01 | $37.63 | 269700 |
| 2025-11-19 | 38.05 | $37.74 | 248106 |
| 2025-11-18 | 38.08 | $37.30 | 226620 |
| 2025-11-17 | 38.16 | $36.74 | 239400 |
| 2025-11-14 | 38.31 | $38.48 | 247300 |
| 2025-11-13 | 38.29 | $38.17 | 223338 |
| 2025-11-12 | 38.31 | $38.66 | 537900 |
| 2025-11-11 | 38.27 | $39.17 | 465000 |
| 2025-11-10 | 38.18 | $38.32 | 255600 |
| 2025-11-07 | 38.16 | $38.18 | 221661 |
| 2025-11-06 | 38.16 | $37.72 | 484444 |
| 2025-11-05 | 38.21 | $38.20 | 314110 |
| 2025-11-04 | 38.21 | $37.48 | 558400 |
| 2025-11-03 | 38.28 | $37.39 | 514133 |
| 2025-10-31 | 38.38 | $37.22 | 372426 |
| 2025-10-30 | 38.50 | $37.24 | 703513 |
| 2025-10-29 | 38.63 | $37.95 | 537700 |
| 2025-10-28 | 38.70 | $38.70 | 208949 |
| 2025-10-27 | 38.70 | $38.73 | 263300 |
| 2025-10-24 | 38.70 | $38.74 | 236200 |
| 2025-10-23 | 38.70 | $38.04 | 218800 |
| 2025-10-22 | 38.76 | $37.97 | 248117 |
| 2025-10-21 | 38.85 | $38.16 | 244900 |
| 2025-10-20 | 38.92 | $38.28 | 189600 |
| 2025-10-17 | 38.99 | $37.51 | 332938 |
| 2025-10-16 | 39.14 | $36.68 | 414200 |
| 2025-10-15 | 39.40 | $38.93 | 189200 |
| 2025-10-14 | 39.45 | $39.61 | 250402 |
| 2025-10-13 | 39.44 | $38.33 | 245800 |
| 2025-10-10 | 39.55 | $37.62 | 265601 |
| 2025-10-09 | 39.75 | $39.36 | 130616 |
| 2025-10-08 | 39.80 | $39.50 | 157621 |
| 2025-10-07 | 39.83 | $39.80 | 308324 |
| 2025-10-06 | 39.83 | $39.83 | 297300 |
| 2025-10-03 | 39.83 | $39.65 | 312413 |
| 2025-10-02 | 39.85 | $39.05 | 189400 |
| 2025-10-01 | 39.93 | $39.08 | 240704 |
| 2025-09-30 | 40.02 | $39.60 | 281500 |
| 2025-09-29 | 40.07 | $39.75 | 336549 |
| 2025-09-26 | 40.10 | $40.28 | 180600 |
| 2025-09-25 | 40.08 | $40.16 | 211000 |
| 2025-09-24 | 40.07 | $40.37 | 182100 |
| 2025-09-23 | 40.04 | $40.39 | 206000 |
| 2025-09-22 | 40.01 | $40.35 | 243800 |
| 2025-09-19 | 39.97 | $40.69 | 1.2M |
| 2025-09-18 | 39.90 | $41.06 | 339921 |
| 2025-09-17 | 39.77 | $39.77 | 285907 |
| 2025-09-16 | 39.77 | $39.43 | 296546 |
| 2025-09-15 | 39.81 | $39.98 | 266700 |
| 2025-09-12 | 39.79 | $40.18 | 165514 |
| 2025-09-11 | 39.75 | $40.39 | 249300 |
| 2025-09-10 | 39.68 | $40.12 | 185306 |
| 2025-09-09 | 39.64 | $39.97 | 202926 |
| 2025-09-08 | 39.60 | $40.43 | 204300 |
| 2025-09-05 | 39.51 | $40.25 | 204727 |
| 2025-09-04 | 39.44 | $40.78 | 378939 |
| 2025-09-03 | 39.29 | $40.08 | 192800 |
| 2025-09-02 | 39.21 | $40.14 | 253014 |
| 2025-08-29 | 39.11 | $40.27 | 182200 |
| 2025-08-28 | 38.99 | $40.52 | 180546 |
| 2025-08-27 | 38.83 | $40.63 | 227100 |
| 2025-08-26 | 38.64 | $40.60 | 194345 |
| 2025-08-25 | 38.44 | $40.14 | 275900 |
| 2025-08-22 | 38.26 | $40.35 | 372300 |
| 2025-08-21 | 38.04 | $38.38 | 212223 |
| 2025-08-20 | 38.00 | $38.51 | 195148 |
| 2025-08-19 | 37.95 | $38.53 | 164700 |
| 2025-08-18 | 37.89 | $38.56 | 227100 |
| 2025-08-15 | 37.82 | $38.67 | 596500 |
| 2025-08-14 | 37.73 | $39.12 | 254835 |
| 2025-08-13 | 37.58 | $39.29 | 432449 |
| 2025-08-12 | 37.40 | $38.34 | 226205 |
| 2025-08-11 | 37.30 | $36.85 | 216800 |
| 2025-08-08 | 37.35 | $36.95 | 157748 |
| 2025-08-07 | 37.39 | $36.46 | 146400 |
| 2025-08-06 | 37.49 | $36.85 | 183000 |
| 2025-08-05 | 37.55 | $37.01 | 234100 |
| 2025-08-04 | 37.61 | $36.89 | 159700 |
| 2025-08-01 | 37.69 | $36.56 | 419302 |
| 2025-07-31 | 37.81 | $37.25 | 310323 |
| 2025-07-30 | 37.86 | $37.46 | 223800 |
| 2025-07-29 | 37.91 | $37.83 | 261200 |
| 2025-07-28 | 37.91 | $38.25 | 240638 |
| 2025-07-25 | 37.88 | $38.67 | 272200 |
| 2025-07-24 | 37.80 | $38.59 | 466125 |
| 2025-07-23 | 37.71 | $38.34 | 885104 |
| 2025-07-22 | 37.65 | $38.72 | 533200 |
| 2025-07-21 | 37.53 | $38.52 | 256246 |
| 2025-07-18 | 37.43 | $38.55 | 378400 |
| 2025-07-17 | 37.31 | $38.30 | 286622 |
| 2025-07-16 | 37.21 | $38.00 | 256223 |
| 2025-07-15 | 37.12 | $37.59 | 316400 |
| 2025-07-14 | 37.07 | $38.70 | 253004 |
| 2025-07-11 | 36.90 | $38.32 | 201015 |
| 2025-07-10 | 36.75 | $38.70 | 223445 |
| 2025-07-09 | 36.55 | $38.51 | 269500 |
| 2025-07-08 | 36.34 | $38.30 | 268338 |
| 2025-07-07 | 36.14 | $38.24 | 237918 |
| 2025-07-03 | 35.91 | $38.59 | 203724 |
| 2025-07-02 | 35.63 | $38.16 | 329448 |
| 2025-07-01 | 35.37 | $37.50 | 383747 |
| 2025-06-30 | 35.14 | $36.46 | 398800 |
| 2025-06-27 | 35.00 | $36.78 | 981500 |
| 2025-06-26 | 34.82 | $36.43 | 307227 |
| 2025-06-25 | 34.65 | $35.33 | 292947 |
| 2025-06-24 | 34.57 | $35.43 | 456546 |
| 2025-06-23 | 34.48 | $34.89 | 391700 |
| 2025-06-20 | 34.44 | $34.08 | 534925 |
| 2025-06-18 | 34.48 | $33.88 | 223926 |
| 2025-06-17 | 34.54 | $33.64 | 244600 |
| 2025-06-16 | 34.64 | $33.89 | 303400 |
| 2025-06-13 | 34.72 | $33.96 | 280600 |
| 2025-06-12 | 34.80 | $34.60 | 207500 |
| 2025-06-11 | 34.82 | $34.88 | 202236 |
| 2025-06-10 | 34.81 | $35.38 | 261800 |
| 2025-06-09 | 34.75 | $34.98 | 230648 |
| 2025-06-06 | 34.73 | $34.81 | 268100 |
| 2025-06-05 | 34.72 | $34.25 | 314226 |
| 2025-06-04 | 34.77 | $34.23 | 210744 |
| 2025-06-03 | 34.82 | $34.73 | 210600 |
| 2025-06-02 | 34.83 | $34.29 | 325018 |
| 2025-05-30 | 34.89 | $34.46 | 267300 |
| 2025-05-29 | 34.93 | $34.82 | 210225 |
| 2025-05-28 | 34.95 | $34.66 | 189548 |
| 2025-05-27 | 34.98 | $35.26 | 210300 |
| 2025-05-23 | 34.95 | $34.61 | 396200 |
| 2025-05-22 | 34.98 | $34.71 | 200546 |
| 2025-05-21 | 35.01 | $34.93 | 273213 |
| 2025-05-20 | 35.02 | $35.85 | 286200 |
| 2025-05-19 | 34.93 | $35.97 | 242200 |
| 2025-05-16 | 34.82 | $35.99 | 417332 |
| 2025-05-15 | 34.70 | $36.02 | 261100 |
| 2025-05-14 | 34.56 | $35.82 | 327900 |
| 2025-05-13 | 34.43 | $36.25 | 347400 |
| 2025-05-12 | 34.23 | $36.20 | 367100 |
| 2025-05-09 | 34.03 | $35.12 | 150300 |
| 2025-05-08 | 33.91 | $35.23 | 208800 |
| 2025-05-07 | 33.77 | $34.60 | 218300 |
| 2025-05-06 | 33.69 | $34.51 | 148747 |
| 2025-05-05 | 33.60 | $34.72 | 213300 |
| 2025-05-02 | 33.48 | $34.91 | 220247 |
| 2025-05-01 | 33.33 | $34.08 | 340000 |
| 2025-04-30 | 33.25 | $33.55 | 349549 |
| 2025-04-29 | 33.22 | $34.09 | 238623 |
| 2025-04-28 | 33.13 | $33.68 | 372300 |
| 2025-04-25 | 33.07 | $33.34 | 358442 |
| 2025-04-24 | 33.04 | $33.47 | 344600 |
| 2025-04-23 | 33.00 | $33.88 | 605300 |
| 2025-04-22 | 32.91 | $33.80 | 437715 |
| 2025-04-21 | 32.81 | $32.69 | 311830 |
| 2025-04-17 | 32.82 | $32.75 | 457000 |
| 2025-04-16 | 32.83 | $32.47 | 409800 |
| 2025-04-15 | 32.87 | $32.36 | 299333 |
| 2025-04-14 | 32.92 | $31.69 | 346700 |
| 2025-04-11 | 33.05 | $31.22 | 620700 |
| 2025-04-10 | 33.25 | $31.11 | 500800 |
| 2025-04-09 | 33.47 | $32.88 | 722600 |
| 2025-04-08 | 33.53 | $30.79 | 557419 |
| 2025-04-07 | 33.82 | $30.90 | 585536 |
| 2025-04-04 | 34.13 | $30.82 | 589100 |
| 2025-04-03 | 34.48 | $31.85 | 529000 |
| 2025-04-02 | 34.76 | $34.59 | 281500 |
| 2025-04-01 | 34.77 | $34.51 | 262000 |
| 2025-03-31 | 34.80 | $34.49 | 275500 |
| 2025-03-28 | 34.83 | $34.30 | 225342 |
| 2025-03-27 | 34.89 | $35.15 | 318049 |
| 2025-03-26 | 34.86 | $35.28 | 196800 |
| 2025-03-25 | 34.82 | $35.17 | 241000 |
| 2025-03-24 | 34.78 | $35.10 | 284000 |
| 2025-03-21 | 34.75 | $34.01 | 1.1M |
| 2025-03-20 | 34.83 | $33.95 | 281326 |
| 2025-03-19 | 34.92 | $34.43 | 284000 |
| 2025-03-18 | 34.97 | $34.38 | 244916 |
| 2025-03-17 | 35.03 | $34.36 | 253736 |
| 2025-03-14 | 35.10 | $34.11 | 203844 |
| 2025-03-13 | 35.21 | $33.12 | 305200 |
| 2025-03-12 | 35.43 | $33.58 | 359934 |
| 2025-03-11 | 35.62 | $32.92 | 505500 |
| 2025-03-10 | 35.91 | $32.93 | 413200 |
| 2025-03-07 | 36.22 | $34.54 | 355218 |
| 2025-03-06 | 36.40 | $34.71 | 238500 |
| 2025-03-05 | 36.58 | $35.25 | 277900 |
| 2025-03-04 | 36.72 | $35.28 | 578934 |
| 2025-03-03 | 36.87 | $36.73 | 269509 |
| 2025-02-28 | 36.88 | $36.59 | 293400 |
| 2025-02-27 | 36.91 | $36.34 | 228441 |
| 2025-02-26 | 36.97 | $36.11 | 186400 |
| 2025-02-25 | 37.06 | $36.19 | 268923 |
| 2025-02-24 | 37.15 | $36.06 | 320400 |
| 2025-02-21 | 37.27 | $36.50 | 411524 |
| 2025-02-20 | 37.35 | $37.33 | 296229 |
| 2025-02-19 | 37.35 | $37.76 | 249000 |
| 2025-02-18 | 37.31 | $37.83 | 181800 |
| 2025-02-14 | 37.25 | $37.67 | 145900 |
| 2025-02-13 | 37.21 | $37.97 | 192648 |
| 2025-02-12 | 37.13 | $37.59 | 225900 |
| 2025-02-11 | 37.08 | $38.57 | 143516 |
| 2025-02-10 | 36.93 | $37.86 | 176000 |
| 2025-02-07 | 36.83 | $38.26 | 232043 |
| 2025-02-06 | 36.68 | $38.83 | 191100 |
| 2025-02-05 | 36.45 | $38.35 | 188000 |
| 2025-02-04 | 36.25 | $37.79 | 249000 |
| 2025-02-03 | 36.09 | $36.91 | 334300 |
| 2025-01-31 | 36.00 | $37.50 | 394500 |
| 2025-01-30 | 35.84 | $37.40 | 377400 |
| 2025-01-29 | 35.68 | $37.38 | 614500 |
| 2025-01-28 | 35.50 | $36.52 | 366000 |
| 2025-01-27 | 35.39 | $36.23 | 293200 |
| 2025-01-24 | 35.30 | $35.69 | 346118 |
| 2025-01-23 | 35.26 | $35.02 | 294628 |
| 2025-01-22 | 35.29 | $35.16 | 231024 |
| 2025-01-21 | 35.30 | $35.47 | 286218 |
| 2025-01-17 | 35.28 | $35.26 | 327827 |
| 2025-01-16 | 35.29 | $34.90 | 331500 |
| 2025-01-15 | 35.33 | $35.25 | 315224 |
| 2025-01-14 | 35.34 | $34.76 | 248744 |
| 2025-01-13 | 35.40 | $33.53 | 333115 |
| 2025-01-10 | 35.59 | $33.21 | 338030 |
| 2025-01-08 | 35.84 | $34.38 | 257309 |
| 2025-01-07 | 36.00 | $34.48 | 235000 |
| 2025-01-06 | 36.16 | $34.96 | 230400 |
| 2025-01-03 | 36.28 | $35.09 | 303700 |
| 2025-01-02 | 36.41 | $34.61 | 349800 |
| 2024-12-31 | 36.60 | $35.37 | 419349 |
| 2024-12-30 | 36.73 | $35.66 | 152200 |
| 2024-12-27 | 36.84 | $35.89 | 185248 |
| 2024-12-26 | 36.94 | $36.36 | 128434 |
| 2024-12-24 | 37.00 | $36.12 | 93248 |
| 2024-12-23 | 37.10 | $35.80 | 241151 |
| 2024-12-20 | 37.23 | $35.71 | 924100 |
| 2024-12-19 | 37.39 | $34.64 | 315400 |
| 2024-12-18 | 37.68 | $34.98 | 488843 |
| 2024-12-17 | 37.97 | $37.02 | 228900 |
| 2024-12-16 | 38.07 | $38.07 | 213200 |
| 2024-12-13 | 38.07 | $37.54 | 180000 |
| 2024-12-12 | 38.12 | $37.67 | 197715 |
| 2024-12-11 | 38.17 | $38.25 | 327000 |
| 2024-12-10 | 38.16 | $38.07 | 243216 |
| 2024-12-09 | 38.17 | $37.85 | 161546 |
| 2024-12-06 | 38.21 | $38.29 | 168900 |
| 2024-12-05 | 38.20 | $38.04 | 256800 |
| 2024-12-04 | 38.21 | $38.83 | 244600 |
| 2024-12-03 | 38.15 | $38.30 | 373213 |
| 2024-12-02 | 38.13 | $38.98 | 294400 |
| 2024-11-29 | 38.05 | $39.11 | 215400 |
| 2024-11-27 | 37.93 | $39.68 | 275600 |
| 2024-11-26 | 37.75 | $39.78 | 360300 |
| 2024-11-25 | 37.54 | $39.97 | 383134 |
| 2024-11-22 | 37.28 | $39.28 | 724136 |
| 2024-11-21 | 37.07 | $38.20 | 309137 |
| 2024-11-20 | 36.95 | $37.66 | 235900 |
| 2024-11-19 | 36.87 | $37.91 | 227900 |
| 2024-11-18 | 36.77 | $37.86 | 154400 |
| 2024-11-15 | 36.65 | $38.15 | 328000 |
| 2024-11-14 | 36.49 | $38.24 | 234700 |
| 2024-11-13 | 36.31 | $38.76 | 373423 |
| 2024-11-12 | 36.05 | $38.96 | 440504 |
| 2024-11-11 | 35.74 | $39.86 | 504918 |
| 2024-11-08 | 35.31 | $38.64 | 592600 |
| 2024-11-07 | 34.96 | $38.33 | 524100 |
| 2024-11-06 | 34.61 | $39.42 | 929800 |
| 2024-11-05 | 34.10 | $34.73 | 424526 |
| 2024-11-04 | 34.03 | $33.97 | 171500 |
| 2024-11-01 | 34.04 | $34.21 | 282000 |
| 2024-10-31 | 34.02 | $34.72 | 198702 |
| 2024-10-30 | 33.95 | $35.37 | 180600 |
| 2024-10-29 | 33.80 | $35.08 | 210000 |
| 2024-10-28 | 33.67 | $34.93 | 246300 |
| 2024-10-25 | 33.53 | $34.08 | 228500 |
| 2024-10-24 | 33.47 | $34.46 | 257300 |
| 2024-10-23 | 33.37 | $34.44 | 387500 |
| 2024-10-22 | 33.26 | $34.50 | 362954 |
| 2024-10-21 | 33.13 | $33.76 | 217709 |
| 2024-10-18 | 33.06 | $34.68 | 173228 |
| 2024-10-17 | 32.89 | $35.31 | 161246 |
| 2024-10-16 | 32.64 | $35.36 | 310633 |
| 2024-10-15 | 32.35 | $34.50 | 372322 |
| 2024-10-14 | 32.12 | $33.65 | 190400 |
| 2024-10-11 | 31.96 | $32.96 | 177000 |
| 2024-10-10 | 31.86 | $32.05 | 171900 |
| 2024-10-09 | 31.84 | $31.93 | 197300 |
| 2024-10-08 | 31.83 | $31.79 | 200837 |
| 2024-10-07 | 31.83 | $31.72 | 161800 |
| 2024-10-04 | 31.84 | $31.81 | 170800 |
| 2024-10-03 | 31.84 | $31.13 | 210000 |
| 2024-10-02 | 31.92 | $30.94 | 123600 |
| 2024-10-01 | 32.02 | $31.03 | 180600 |
| 2024-09-30 | 32.13 | $31.82 | 174800 |
| 2024-09-27 | 32.16 | $31.55 | 139005 |
| 2024-09-26 | 32.22 | $31.59 | 167300 |
| 2024-09-25 | 32.29 | $31.42 | 227948 |
| 2024-09-24 | 32.38 | $31.97 | 275000 |
| 2024-09-23 | 32.42 | $32.48 | 253500 |
| 2024-09-20 | 32.42 | $32.72 | 1.1M |
| 2024-09-19 | 32.39 | $33.60 | 209400 |
| 2024-09-18 | 32.26 | $32.75 | 237933 |
| 2024-09-17 | 32.21 | $32.67 | 211400 |
| 2024-09-16 | 32.16 | $32.55 | 160600 |
| 2024-09-13 | 32.12 | $32.19 | 170224 |
| 2024-09-12 | 32.11 | $31.22 | 233219 |
| 2024-09-11 | 32.20 | $31.41 | 441318 |
| 2024-09-10 | 32.29 | $31.41 | 335100 |
| 2024-09-09 | 32.38 | $31.61 | 502534 |
| 2024-09-06 | 32.46 | $32.00 | 339300 |
| 2024-09-05 | 32.51 | $32.46 | 279311 |
| 2024-09-04 | 32.51 | $32.86 | 293020 |
| 2024-09-03 | 32.48 | $33.16 | 465525 |
| 2024-08-30 | 32.40 | $33.31 | 200821 |
| 2024-08-29 | 32.31 | $33.31 | 208127 |
| 2024-08-28 | 32.20 | $33.10 | 197343 |
| 2024-08-27 | 32.11 | $32.73 | 210133 |
| 2024-08-26 | 32.04 | $33.03 | 198523 |
| 2024-08-23 | 31.94 | $33.18 | 423231 |
| 2024-08-22 | 31.81 | $31.57 | 122800 |
| 2024-08-21 | 31.83 | $31.57 | 147009 |
| 2024-08-20 | 31.86 | $31.50 | 150419 |
| 2024-08-19 | 31.90 | $32.14 | 205500 |
| 2024-08-16 | 31.87 | $31.87 | 304500 |
| 2024-08-15 | 31.87 | $31.66 | 217300 |
| 2024-08-14 | 31.90 | $31.00 | 158800 |
| 2024-08-13 | 31.99 | $31.49 | 384536 |
| 2024-08-12 | 32.04 | $31.04 | 268300 |
| 2024-08-09 | 32.15 | $31.14 | 169032 |
| 2024-08-08 | 32.26 | $31.35 | 173800 |
| 2024-08-07 | 32.35 | $30.69 | 235341 |
| 2024-08-06 | 32.53 | $30.68 | 261911 |
| 2024-08-05 | 32.72 | $30.66 | 292606 |
| 2024-08-02 | 32.94 | $31.80 | 361900 |
| 2024-08-01 | 33.06 | $33.13 | 328800 |
| 2024-07-31 | 33.05 | $34.73 | 356630 |
| 2024-07-30 | 32.87 | $34.88 | 316000 |
| 2024-07-29 | 32.66 | $34.51 | 395800 |
| 2024-07-26 | 32.47 | $35.42 | 408004 |
| 2024-07-25 | 32.15 | $34.30 | 468406 |
| 2024-07-24 | 31.93 | $33.60 | 505600 |
| 2024-07-23 | 31.75 | $34.44 | 459900 |
| 2024-07-22 | 31.47 | $34.10 | 234600 |
| 2024-07-19 | 31.19 | $33.76 | 302900 |
| 2024-07-18 | 30.92 | $33.72 | 422800 |
| 2024-07-17 | 30.63 | $34.18 | 429908 |
| 2024-07-16 | 30.25 | $33.52 | 448016 |
| 2024-07-15 | 29.91 | $32.25 | 432600 |
| 2024-07-12 | 29.66 | $31.53 | 265243 |
| 2024-07-11 | 29.47 | $31.37 | 371600 |
| 2024-07-10 | 29.27 | $30.24 | 209200 |
| 2024-07-09 | 29.16 | $29.27 | 272200 |
| 2024-07-08 | 29.15 | $29.23 | 189600 |
| 2024-07-05 | 29.15 | $29.36 | 268000 |
| 2024-07-03 | 29.12 | $29.46 | 99536 |
| 2024-07-02 | 29.09 | $29.91 | 331749 |
| 2024-07-01 | 29.00 | $29.71 | 444400 |
| 2024-06-28 | 28.93 | $30.04 | 647812 |
| 2024-06-27 | 28.81 | $29.27 | 155737 |
| 2024-06-26 | 28.76 | $28.95 | 205429 |
| 2024-06-25 | 28.74 | $28.65 | 167222 |
| 2024-06-24 | 28.75 | $28.95 | 221200 |
| 2024-06-21 | 28.73 | $28.55 | 887706 |
| 2024-06-20 | 28.75 | $28.91 | 168626 |
| 2024-06-18 | 28.73 | $29.07 | 264800 |
| 2024-06-17 | 28.70 | $28.79 | 318948 |
| 2024-06-14 | 28.69 | $27.91 | 295349 |
| 2024-06-13 | 28.77 | $28.05 | 201929 |
| 2024-06-12 | 28.84 | $28.37 | 318047 |
| 2024-06-11 | 28.89 | $27.65 | 223400 |
| 2024-06-10 | 29.02 | $27.74 | 242200 |
| 2024-06-07 | 29.16 | $28.39 | 353700 |
| 2024-06-06 | 29.24 | $28.40 | 216533 |
| 2024-06-05 | 29.33 | $28.30 | 204900 |
| 2024-06-04 | 29.44 | $28.41 | 178419 |
| 2024-06-03 | 29.54 | $28.75 | 134435 |
| 2024-05-31 | 29.63 | $29.15 | 201639 |
| 2024-05-30 | 29.68 | $29.11 | 146500 |
| 2024-05-29 | 29.74 | $28.70 | 165800 |
| 2024-05-28 | 29.85 | $29.30 | 146177 |
| 2024-05-24 | 29.90 | $29.54 | 298727 |
| 2024-05-23 | 29.94 | $29.58 | 157400 |
| 2024-05-22 | 29.98 | $30.23 | 150620 |
| 2024-05-21 | 29.95 | $30.45 | 149529 |
| 2024-05-20 | 29.90 | $30.32 | 149815 |
| 2024-05-17 | 29.86 | $30.77 | 152000 |
| 2024-05-16 | 29.76 | $30.75 | 179521 |
| 2024-05-15 | 29.66 | $30.68 | 185400 |
| 2024-05-14 | 29.55 | $30.54 | 139417 |
| 2024-05-13 | 29.45 | $30.19 | 158400 |
| 2024-05-10 | 29.37 | $30.68 | 208300 |
| 2024-05-09 | 29.23 | $30.66 | 218700 |
| 2024-05-08 | 29.08 | $30.67 | 202800 |
| 2024-05-07 | 28.91 | $30.46 | 271435 |
| 2024-05-06 | 28.75 | $30.71 | 149900 |
| 2024-05-03 | 28.54 | $30.86 | 304500 |
| 2024-05-02 | 28.30 | $30.58 | 313716 |
| 2024-05-01 | 28.06 | $30.04 | 258400 |
| 2024-04-30 | 27.85 | $29.60 | 389200 |
| 2024-04-29 | 27.67 | $29.92 | 221700 |
| 2024-04-26 | 27.43 | $30.05 | 309846 |
| 2024-04-25 | 27.16 | $29.82 | 739800 |
| 2024-04-24 | 26.88 | $29.36 | 724900 |
| 2024-04-23 | 26.61 | $27.55 | 274500 |
| 2024-04-22 | 26.52 | $26.75 | 263800 |
| 2024-04-19 | 26.49 | $26.73 | 294103 |
| 2024-04-18 | 26.47 | $25.73 | 349618 |
| 2024-04-17 | 26.54 | $25.46 | 208826 |
| 2024-04-16 | 26.66 | $25.63 | 309432 |
| 2024-04-15 | 26.77 | $26.04 | 325800 |
| 2024-04-12 | 26.84 | $26.20 | 236700 |
| 2024-04-11 | 26.91 | $26.43 | 251442 |
| 2024-04-10 | 26.96 | $26.50 | 356300 |
| 2024-04-09 | 27.01 | $27.48 | 213128 |
| 2024-04-08 | 26.96 | $27.33 | 108500 |
| 2024-04-05 | 26.92 | $27.14 | 237327 |
| 2024-04-04 | 26.90 | $26.90 | 315014 |
| 2024-04-03 | 26.90 | $26.68 | 287329 |
| 2024-04-02 | 26.92 | $26.92 | 309711 |
| 2024-04-01 | 26.92 | $27.51 | 286201 |
| 2024-03-28 | 26.86 | $28.11 | 465900 |
| 2024-03-27 | 26.73 | $28.06 | 247025 |
| 2024-03-26 | 26.59 | $27.25 | 299026 |
| 2024-03-25 | 26.52 | $26.92 | 599300 |
| 2024-03-22 | 26.47 | $26.42 | 178600 |
| 2024-03-21 | 26.48 | $26.95 | 235745 |
| 2024-03-20 | 26.43 | $26.67 | 202544 |
| 2024-03-19 | 26.40 | $25.82 | 158540 |
| 2024-03-18 | 26.47 | $25.65 | 276443 |
| 2024-03-15 | 26.55 | $25.92 | 765000 |
| 2024-03-14 | 26.62 | $25.52 | 315138 |
| 2024-03-13 | 26.73 | $26.06 | 171800 |
| 2024-03-12 | 26.81 | $26.15 | 215300 |
| 2024-03-11 | 26.87 | $26.94 | 147039 |
| 2024-03-08 | 26.87 | $27.01 | 160918 |
| 2024-03-07 | 26.85 | $27.13 | 205600 |
| 2024-03-06 | 26.82 | $27.01 | 204028 |
| 2024-03-05 | 26.80 | $26.96 | 441135 |
| 2024-03-04 | 26.79 | $25.99 | 355164 |
| 2024-03-01 | 26.87 | $26.54 | 249900 |
| 2024-02-29 | 26.91 | $26.86 | 255405 |
| 2024-02-28 | 26.91 | $26.59 | 240700 |
| 2024-02-27 | 26.94 | $26.56 | 203140 |
| 2024-02-26 | 26.99 | $26.39 | 193200 |
| 2024-02-23 | 27.05 | $26.88 | 131900 |
| 2024-02-22 | 27.07 | $26.80 | 354435 |
| 2024-02-21 | 27.09 | $26.80 | 196300 |
| 2024-02-20 | 27.12 | $27.14 | 295283 |
| 2024-02-16 | 27.12 | $27.17 | 206700 |
| 2024-02-15 | 27.12 | $27.58 | 202900 |
| 2024-02-14 | 27.07 | $26.70 | 232702 |
| 2024-02-13 | 27.11 | $26.38 | 341800 |
| 2024-02-12 | 27.18 | $27.47 | 273300 |
| 2024-02-09 | 27.15 | $27.12 | 181300 |
| 2024-02-08 | 27.16 | $26.63 | 182511 |
| 2024-02-07 | 27.21 | $26.56 | 246418 |
| 2024-02-06 | 27.28 | $26.71 | 172300 |
| 2024-02-05 | 27.34 | $26.95 | 239500 |
| 2024-02-02 | 27.38 | $27.15 | 291019 |
| 2024-02-01 | 27.41 | $27.15 | 377700 |
| 2024-01-31 | 27.44 | $26.99 | 339839 |
| 2024-01-30 | 27.48 | $28.22 | 213227 |
| 2024-01-29 | 27.41 | $28.55 | 280600 |
| 2024-01-26 | 27.29 | $28.15 | 234400 |
| 2024-01-25 | 27.19 | $28.03 | 297001 |
| 2024-01-24 | 27.11 | $27.59 | 443632 |
| 2024-01-23 | 27.06 | $27.96 | 282700 |
| 2024-01-22 | 26.96 | $28.03 | 339900 |
| 2024-01-19 | 26.85 | $27.22 | 323005 |
| 2024-01-18 | 26.81 | $26.66 | 250100 |
| 2024-01-17 | 26.82 | $26.28 | 258900 |
| 2024-01-16 | 26.88 | $26.59 | 405600 |
| 2024-01-12 | 26.91 | $26.71 | 182700 |
| 2024-01-11 | 26.93 | $26.84 | 409100 |
| 2024-01-10 | 26.94 | $26.96 | 148908 |
| 2024-01-09 | 26.94 | $26.94 | 181100 |
| 2024-01-08 | 26.94 | $27.38 | 145800 |
| 2024-01-05 | 26.90 | $27.38 | 300741 |
| 2024-01-04 | 26.85 | $27.37 | 259816 |
| 2024-01-03 | 26.79 | $27.02 | 271300 |
| 2024-01-02 | 26.77 | $27.79 | 353938 |
| 2023-12-29 | 26.66 | $27.88 | 194047 |
| 2023-12-28 | 26.53 | $28.15 | 177200 |
| 2023-12-27 | 26.36 | $28.17 | 121400 |
| 2023-12-26 | 26.17 | $28.10 | 171208 |
| 2023-12-22 | 25.96 | $27.71 | 193948 |
| 2023-12-21 | 25.78 | $27.44 | 270912 |
| 2023-12-20 | 25.61 | $27.32 | 402606 |
| 2023-12-19 | 25.43 | $27.82 | 351748 |
| 2023-12-18 | 25.17 | $27.33 | 284448 |
| 2023-12-15 | 24.95 | $27.59 | 1.6M |
| 2023-12-14 | 24.67 | $27.74 | 371237 |
| 2023-12-13 | 24.35 | $27.31 | 505700 |
| 2023-12-12 | 24.03 | $26.06 | 243400 |
| 2023-12-11 | 23.82 | $26.20 | 245114 |
| 2023-12-08 | 23.57 | $25.88 | 257741 |
| 2023-12-07 | 23.33 | $25.57 | 325704 |
| 2023-12-06 | 23.09 | $25.02 | 388247 |
| 2023-12-05 | 22.89 | $24.98 | 439700 |
| 2023-12-04 | 22.67 | $25.05 | 648447 |
| 2023-12-01 | 22.42 | $24.18 | 318045 |
| 2023-11-30 | 22.23 | $22.91 | 216800 |
| 2023-11-29 | 22.16 | $23.10 | 385600 |
| 2023-11-28 | 22.06 | $22.59 | 360949 |
| 2023-11-27 | 22.00 | $22.68 | 305600 |
| 2023-11-24 | 21.93 | $22.93 | 189000 |
| 2023-11-22 | 21.83 | $22.76 | 315700 |
| 2023-11-21 | 21.73 | $22.42 | 389456 |
| 2023-11-20 | 21.66 | $22.53 | 190300 |
| 2023-11-17 | 21.56 | $22.59 | 421925 |
| 2023-11-16 | 21.46 | $22.27 | 217000 |
| 2023-11-15 | 21.37 | $22.79 | 219600 |
| 2023-11-14 | 21.22 | $22.88 | 330800 |
| 2023-11-13 | 21.05 | $21.15 | 129926 |
| 2023-11-10 | 21.03 | $21.10 | 220249 |
| 2023-11-09 | 21.03 | $21.12 | 183100 |
| 2023-11-08 | 21.02 | $21.22 | 183350 |
| 2023-11-07 | 21.00 | $21.58 | 210000 |
| 2023-11-06 | 20.94 | $21.93 | 227500 |
| 2023-11-03 | 20.83 | $22.08 | 257800 |
| 2023-11-02 | 20.70 | $21.30 | 234700 |
| 2023-11-01 | 20.64 | $20.06 | 233700 |
| 2023-10-31 | 20.70 | $20.11 | 263217 |
| 2023-10-30 | 20.76 | $20.15 | 278700 |
| 2023-10-27 | 20.82 | $19.47 | 290843 |
| 2023-10-26 | 20.96 | $19.86 | 368630 |
| 2023-10-25 | 21.08 | $19.20 | 487900 |
| 2023-10-24 | 21.28 | $20.36 | 347549 |
| 2023-10-23 | 21.38 | $20.55 | 279336 |
| 2023-10-20 | 21.46 | $20.70 | 297325 |
| 2023-10-19 | 21.54 | $21.16 | 314500 |
| 2023-10-18 | 21.58 | $21.25 | 205900 |
| 2023-10-17 | 21.62 | $21.67 | 325200 |
| 2023-10-16 | 21.61 | $21.23 | 263077 |
| 2023-10-13 | 21.65 | $20.90 | 168400 |
| 2023-10-12 | 21.73 | $21.52 | 146300 |
| 2023-10-11 | 21.75 | $21.84 | 130810 |
| 2023-10-10 | 21.74 | $21.76 | 282937 |
| 2023-10-09 | 21.74 | $21.76 | 156900 |
| 2023-10-06 | 21.74 | $21.71 | 180906 |
| 2023-10-05 | 21.74 | $21.86 | 341300 |
| 2023-10-04 | 21.73 | $21.39 | 222200 |
| 2023-10-03 | 21.77 | $21.22 | 264345 |
| 2023-10-02 | 21.83 | $21.41 | 399400 |
| 2023-09-29 | 21.87 | $21.73 | 398927 |
| 2023-09-28 | 21.88 | $21.28 | 459200 |
| 2023-09-27 | 21.95 | $21.00 | 411200 |
| 2023-09-26 | 22.05 | $20.99 | 265200 |
| 2023-09-25 | 22.16 | $21.41 | 307725 |
| 2023-09-22 | 22.24 | $21.04 | 211700 |
| 2023-09-21 | 22.36 | $20.98 | 276400 |
| 2023-09-20 | 22.51 | $21.29 | 176721 |
| 2023-09-19 | 22.64 | $21.49 | 269909 |
| 2023-09-18 | 22.76 | $21.64 | 174200 |
| 2023-09-15 | 22.88 | $22.15 | 1.1M |
| 2023-09-14 | 22.95 | $22.35 | 249700 |
| 2023-09-13 | 23.02 | $21.83 | 197100 |
| 2023-09-12 | 23.14 | $22.21 | 161200 |
| 2023-09-11 | 23.24 | $22.08 | 165200 |
| 2023-09-08 | 23.36 | $22.27 | 181201 |
| 2023-09-07 | 23.48 | $22.17 | 268237 |
| 2023-09-06 | 23.61 | $22.26 | 134436 |
| 2023-09-05 | 23.76 | $22.69 | 247115 |
| 2023-09-01 | 23.87 | $23.70 | 247000 |
| 2023-08-31 | 23.89 | $23.04 | 286439 |
| 2023-08-30 | 23.98 | $23.35 | 205535 |
| 2023-08-29 | 24.04 | $23.23 | 234140 |
| 2023-08-28 | 24.13 | $23.22 | 194200 |
| 2023-08-25 | 24.22 | $23.25 | 117800 |
| 2023-08-24 | 24.33 | $23.53 | 122023 |
| 2023-08-23 | 24.41 | $23.35 | 141141 |
| 2023-08-22 | 24.52 | $23.16 | 156443 |
| 2023-08-21 | 24.66 | $23.90 | 125700 |
| 2023-08-18 | 24.74 | $24.34 | 331238 |
| 2023-08-17 | 24.79 | $24.16 | 120900 |
| 2023-08-16 | 24.85 | $23.97 | 137728 |
| 2023-08-15 | 24.95 | $24.40 | 191400 |
| 2023-08-14 | 25.00 | $25.16 | 154806 |
| 2023-08-11 | 24.99 | $25.54 | 113500 |
| 2023-08-10 | 24.93 | $25.55 | 117151 |
| 2023-08-09 | 24.86 | $25.66 | 125004 |
| 2023-08-08 | 24.78 | $26.01 | 153500 |
| 2023-08-07 | 24.65 | $26.37 | 174000 |
| 2023-08-04 | 24.47 | $25.85 | 196900 |
| 2023-08-03 | 24.33 | $25.84 | 149429 |
| 2023-08-02 | 24.17 | $25.95 | 272100 |
| 2023-08-01 | 23.98 | $26.17 | 373425 |
| 2023-07-31 | 23.75 | $26.26 | 367246 |
| 2023-07-28 | 23.48 | $26.03 | 335300 |
| 2023-07-27 | 23.21 | $25.94 | 449400 |
| 2023-07-26 | 22.93 | $25.56 | 551400 |
| 2023-07-25 | 22.65 | $23.64 | 226400 |
| 2023-07-24 | 22.55 | $23.99 | 334400 |
| 2023-07-21 | 22.39 | $23.44 | 283600 |
| 2023-07-20 | 22.28 | $23.47 | 232542 |
| 2023-07-19 | 22.16 | $23.65 | 253031 |
| 2023-07-18 | 22.00 | $23.07 | 242701 |
| 2023-07-17 | 21.89 | $22.30 | 235700 |
| 2023-07-14 | 21.85 | $22.08 | 228659 |
| 2023-07-13 | 21.82 | $22.52 | 230626 |
| 2023-07-12 | 21.75 | $22.07 | 227000 |
| 2023-07-11 | 21.71 | $21.59 | 164648 |
| 2023-07-10 | 21.73 | $21.41 | 239400 |
| 2023-07-07 | 21.76 | $21.49 | 393140 |
| 2023-07-06 | 21.79 | $20.81 | 185100 |
| 2023-07-05 | 21.89 | $21.21 | 211900 |
| 2023-07-03 | 21.96 | $21.52 | 132600 |
| 2023-06-30 | 22.01 | $21.12 | 232724 |
| 2023-06-29 | 22.11 | $21.65 | 248300 |
| 2023-06-28 | 22.15 | $21.69 | 240700 |
| 2023-06-27 | 22.20 | $22.12 | 234300 |
| 2023-06-26 | 22.21 | $21.95 | 295810 |
| 2023-06-23 | 22.24 | $21.68 | 678128 |
| 2023-06-22 | 22.30 | $21.92 | 745406 |
| 2023-06-21 | 22.34 | $22.10 | 442400 |
| 2023-06-20 | 22.36 | $22.01 | 359658 |
| 2023-06-16 | 22.40 | $22.17 | 1.2M |
| 2023-06-15 | 22.42 | $22.43 | 1.5M |
| 2023-06-14 | 22.42 | $22.44 | 310700 |
| 2023-06-13 | 22.42 | $23.02 | 246444 |
| 2023-06-12 | 22.36 | $22.61 | 231034 |
| 2023-06-09 | 22.33 | $23.06 | 214500 |
| 2023-06-08 | 22.25 | $23.09 | 303239 |
| 2023-06-07 | 22.17 | $23.56 | 399900 |
| 2023-06-06 | 22.02 | $22.96 | 363000 |
| 2023-06-05 | 21.92 | $21.89 | 239230 |
| 2023-06-02 | 21.92 | $22.80 | 392318 |
| 2023-06-01 | 21.83 | $21.26 | 291200 |
| 2023-05-31 | 21.89 | $20.88 | 298814 |
| 2023-05-30 | 22.00 | $21.74 | 221915 |
| 2023-05-26 | 22.02 | $21.79 | 189300 |
| 2023-05-25 | 22.05 | $21.46 | 224500 |
| 2023-05-24 | 22.11 | $21.78 | 186640 |
| 2023-05-23 | 22.14 | $22.08 | 413534 |
| 2023-05-22 | 22.15 | $22.11 | 271200 |
| 2023-05-19 | 22.16 | $21.76 | 278800 |
| 2023-05-18 | 22.20 | $22.22 | 394400 |
| 2023-05-17 | 22.20 | $22.35 | 402247 |
| 2023-05-16 | 22.18 | $20.55 | 274600 |
| 2023-05-15 | 22.35 | $21.13 | 192205 |
| 2023-05-12 | 22.48 | $20.67 | 205524 |
| 2023-05-11 | 22.67 | $20.44 | 258000 |
| 2023-05-10 | 22.90 | $20.94 | 262500 |
| 2023-05-09 | 23.11 | $21.28 | 318800 |
| 2023-05-08 | 23.30 | $21.84 | 201400 |
| 2023-05-05 | 23.46 | $22.56 | 392100 |
| 2023-05-04 | 23.55 | $21.66 | 527629 |
| 2023-05-03 | 23.75 | $21.96 | 424326 |
| 2023-05-02 | 23.94 | $22.39 | 403400 |
| 2023-05-01 | 24.10 | $23.67 | 253924 |
| 2023-04-28 | 24.15 | $23.89 | 398105 |
| 2023-04-27 | 24.18 | $23.95 | 232532 |
| 2023-04-26 | 24.20 | $23.88 | 351600 |
| 2023-04-25 | 24.23 | $23.08 | 270628 |
| 2023-04-24 | 24.36 | $23.76 | 206700 |
| 2023-04-21 | 24.42 | $23.57 | 302114 |
| 2023-04-20 | 24.51 | $23.93 | 189629 |
| 2023-04-19 | 24.57 | $24.08 | 250200 |
| 2023-04-18 | 24.62 | $23.38 | 245345 |
| 2023-04-17 | 24.75 | $24.25 | 297800 |
| 2023-04-14 | 24.80 | $23.42 | 250300 |
| 2023-04-13 | 24.95 | $23.98 | 255900 |
| 2023-04-12 | 25.05 | $23.86 | 154215 |
| 2023-04-11 | 25.18 | $24.04 | 241142 |
| 2023-04-10 | 25.30 | $24.30 | 329825 |
| 2023-04-06 | 25.40 | $24.10 | 320500 |
| 2023-04-05 | 25.54 | $23.80 | 380200 |
| 2023-04-04 | 25.72 | $24.05 | 225100 |
| 2023-04-03 | 25.90 | $24.48 | 230908 |
| 2023-03-31 | 26.04 | $24.70 | 254439 |
| 2023-03-30 | 26.19 | $24.59 | 279148 |
| 2023-03-29 | 26.35 | $25.20 | 278300 |
| 2023-03-28 | 26.48 | $25.31 | 191440 |
| 2023-03-27 | 26.60 | $25.51 | 226800 |
| 2023-03-24 | 26.71 | $25.30 | 305735 |
| 2023-03-23 | 26.86 | $24.20 | 402500 |
| 2023-03-22 | 27.14 | $24.91 | 355407 |
| 2023-03-21 | 27.38 | $26.03 | 379300 |
| 2023-03-20 | 27.52 | $25.28 | 376309 |
| 2023-03-17 | 27.75 | $25.57 | 1.2M |
| 2023-03-16 | 27.98 | $26.63 | 433745 |
| 2023-03-15 | 28.13 | $25.57 | 494440 |
| 2023-03-14 | 28.39 | $25.70 | 589900 |
| 2023-03-13 | 28.68 | $26.26 | 764874 |
| 2023-03-10 | 28.93 | $26.72 | 607900 |
| 2023-03-09 | 29.17 | $26.50 | 340300 |
| 2023-03-08 | 29.45 | $27.83 | 215905 |
| 2023-03-07 | 29.62 | $28.11 | 285046 |
| 2023-03-06 | 29.78 | $28.30 | 322203 |
| 2023-03-03 | 29.93 | $29.22 | 233900 |
| 2023-03-02 | 30.01 | $29.13 | 270429 |
| 2023-03-01 | 30.10 | $29.27 | 224700 |
| 2023-02-28 | 30.18 | $29.40 | 315200 |
| 2023-02-27 | 30.27 | $29.80 | 213100 |
| 2023-02-24 | 30.32 | $30.29 | 345700 |
| 2023-02-23 | 30.32 | $30.11 | 290300 |
| 2023-02-22 | 30.34 | $29.74 | 306400 |
| 2023-02-21 | 30.40 | $29.68 | 335624 |
| 2023-02-17 | 30.48 | $29.66 | 342407 |
| 2023-02-16 | 30.57 | $29.62 | 153115 |
| 2023-02-15 | 30.67 | $29.82 | 180730 |
| 2023-02-14 | 30.76 | $29.53 | 205528 |
| 2023-02-13 | 30.88 | $29.79 | 137641 |
| 2023-02-10 | 31.00 | $29.92 | 149900 |
| 2023-02-09 | 31.11 | $29.77 | 231400 |
| 2023-02-08 | 31.26 | $30.33 | 227600 |
| 2023-02-07 | 31.35 | $30.90 | 456622 |
| 2023-02-06 | 31.40 | $30.30 | 261724 |
| 2023-02-03 | 31.52 | $30.80 | 341111 |
| 2023-02-02 | 31.59 | $30.29 | 312400 |
| 2023-02-01 | 31.73 | $29.34 | 361200 |
| 2023-01-31 | 31.98 | $29.12 | 460599 |
| 2023-01-30 | 32.28 | $28.42 | 332800 |
| 2023-01-27 | 32.69 | $28.62 | 544000 |
| 2023-01-26 | 33.12 | $28.21 | 547378 |
| 2023-01-25 | 33.63 | $28.55 | 1.6M |
| 2023-01-24 | 34.17 | $33.02 | 213200 |
| 2023-01-23 | 34.29 | $33.22 | 358816 |
| 2023-01-20 | 34.40 | $33.28 | 462121 |
| 2023-01-19 | 34.52 | $32.88 | 234700 |
| 2023-01-18 | 34.69 | $33.28 | 194500 |
| 2023-01-17 | 34.84 | $34.79 | 224400 |
| 2023-01-13 | 34.84 | $35.16 | 252200 |
| 2023-01-12 | 34.81 | $35.06 | 313800 |
| 2023-01-11 | 34.78 | $35.04 | 440834 |
| 2023-01-10 | 34.76 | $35.01 | 217735 |
| 2023-01-09 | 34.73 | $34.74 | 233200 |
| 2023-01-06 | 34.73 | $35.07 | 180600 |
| 2023-01-05 | 34.69 | $34.32 | 163940 |
| 2023-01-04 | 34.73 | $34.53 | 342512 |
| 2023-01-03 | 34.75 | $34.77 | 295900 |
| 2022-12-30 | 34.75 | $34.91 | 185200 |
| 2022-12-29 | 34.74 | $35.03 | 134000 |
| 2022-12-28 | 34.71 | $34.48 | 169300 |
| 2022-12-27 | 34.73 | $34.74 | 177600 |
| 2022-12-23 | 34.73 | $34.73 | 175000 |
| 2022-12-22 | 34.73 | $34.44 | 361938 |
| 2022-12-21 | 34.76 | $34.42 | 276640 |
| 2022-12-20 | 34.79 | $33.82 | 283800 |
| 2022-12-19 | 34.90 | $33.64 | 538900 |
| 2022-12-16 | 35.03 | $33.25 | 1.8M |
| 2022-12-15 | 35.22 | $33.31 | 334600 |
| 2022-12-14 | 35.42 | $33.43 | 290900 |
| 2022-12-13 | 35.63 | $34.37 | 345500 |
| 2022-12-12 | 35.76 | $34.86 | 284817 |
| 2022-12-09 | 35.85 | $35.03 | 318817 |
| 2022-12-08 | 35.94 | $35.34 | 186200 |
| 2022-12-07 | 36.00 | $35.65 | 366222 |
| 2022-12-06 | 36.04 | $34.86 | 297026 |
| 2022-12-05 | 36.16 | $34.90 | 231026 |
| 2022-12-02 | 36.30 | $36.53 | 247247 |
| 2022-12-01 | 36.27 | $36.48 | 156638 |
| 2022-11-30 | 36.25 | $36.58 | 323300 |
| 2022-11-29 | 36.21 | $36.26 | 256348 |
| 2022-11-28 | 36.21 | $36.35 | 168200 |
| 2022-11-25 | 36.19 | $36.72 | 83600 |
| 2022-11-23 | 36.14 | $36.45 | 300606 |
| 2022-11-22 | 36.11 | $36.47 | 229900 |
| 2022-11-21 | 36.07 | $36.32 | 311448 |
| 2022-11-18 | 36.04 | $36.25 | 599746 |
| 2022-11-17 | 36.02 | $35.89 | 193348 |
| 2022-11-16 | 36.03 | $36.36 | 246400 |
| 2022-11-15 | 36.00 | $36.90 | 230212 |
| 2022-11-14 | 35.90 | $36.96 | 304700 |
| 2022-11-11 | 35.79 | $37.10 | 204400 |
| 2022-11-10 | 35.65 | $38.06 | 282339 |
| 2022-11-09 | 35.40 | $36.85 | 138037 |
| 2022-11-08 | 35.25 | $37.11 | 193916 |
| 2022-11-07 | 35.05 | $37.21 | 194431 |
| 2022-11-04 | 34.82 | $37.18 | 294800 |
| 2022-11-03 | 34.58 | $36.22 | 218400 |
| 2022-11-02 | 34.40 | $36.26 | 303437 |
| 2022-11-01 | 34.21 | $36.68 | 255710 |
| 2022-10-31 | 33.95 | $36.57 | 493908 |
| 2022-10-28 | 33.67 | $36.30 | 571100 |
| 2022-10-27 | 33.39 | $35.23 | 343100 |
| 2022-10-26 | 33.20 | $34.46 | 304100 |
| 2022-10-25 | 33.07 | $34.21 | 360400 |
| 2022-10-24 | 32.95 | $34.30 | 160309 |
| 2022-10-21 | 32.81 | $34.01 | 170813 |
| 2022-10-20 | 32.68 | $33.37 | 316315 |
| 2022-10-19 | 32.61 | $34.14 | 163500 |
| 2022-10-18 | 32.45 | $34.25 | 191600 |
| 2022-10-17 | 32.26 | $34.16 | 291500 |
| 2022-10-14 | 32.06 | $33.34 | 163000 |
| 2022-10-13 | 31.92 | $33.31 | 304100 |
| 2022-10-12 | 31.77 | $31.99 | 134300 |
| 2022-10-11 | 31.75 | $31.96 | 172906 |
| 2022-10-10 | 31.73 | $31.86 | 137400 |
| 2022-10-07 | 31.71 | $31.59 | 220700 |
| 2022-10-06 | 31.73 | $32.04 | 151941 |
| 2022-10-05 | 31.70 | $32.03 | 136300 |
| 2022-10-04 | 31.66 | $32.23 | 199700 |
| 2022-10-03 | 31.60 | $31.13 | 194700 |
| 2022-09-30 | 31.65 | $30.63 | 237249 |
| 2022-09-29 | 31.76 | $30.86 | 176618 |
| 2022-09-28 | 31.85 | $31.38 | 252800 |
| 2022-09-27 | 31.90 | $31.17 | 184948 |
| 2022-09-26 | 31.98 | $31.67 | 175704 |
| 2022-09-23 | 32.01 | $31.63 | 205323 |
| 2022-09-22 | 32.05 | $31.96 | 174729 |
| 2022-09-21 | 32.06 | $32.33 | 207500 |
| 2022-09-20 | 32.03 | $32.55 | 212532 |
| 2022-09-19 | 31.98 | $32.54 | 308600 |
| 2022-09-16 | 31.92 | $32.20 | 707000 |
| 2022-09-15 | 31.89 | $31.85 | 245100 |
| 2022-09-14 | 31.89 | $31.54 | 213612 |
| 2022-09-13 | 31.93 | $31.37 | 262726 |
| 2022-09-12 | 31.99 | $32.01 | 306722 |
| 2022-09-09 | 31.98 | $31.70 | 128519 |
| 2022-09-08 | 32.01 | $31.44 | 145908 |
| 2022-09-07 | 32.07 | $30.99 | 208400 |
| 2022-09-06 | 32.19 | $30.72 | 237100 |
| 2022-09-02 | 32.34 | $31.19 | 144000 |
| 2022-09-01 | 32.46 | $31.33 | 220000 |
| 2022-08-31 | 32.58 | $31.54 | 169400 |
| 2022-08-30 | 32.69 | $31.96 | 178047 |
| 2022-08-29 | 32.77 | $31.91 | 137443 |
| 2022-08-26 | 32.86 | $32.44 | 198538 |
| 2022-08-25 | 32.91 | $33.00 | 181300 |
| 2022-08-24 | 32.90 | $32.62 | 88805 |
| 2022-08-23 | 32.92 | $32.83 | 93100 |
| 2022-08-22 | 32.93 | $33.26 | 167702 |
| 2022-08-19 | 32.90 | $33.93 | 167615 |
| 2022-08-18 | 32.79 | $34.20 | 185400 |
| 2022-08-17 | 32.64 | $34.30 | 305103 |
| 2022-08-16 | 32.47 | $34.52 | 144107 |
| 2022-08-15 | 32.25 | $34.12 | 173700 |
| 2022-08-12 | 32.06 | $33.78 | 153115 |
| 2022-08-11 | 31.88 | $33.45 | 126600 |
| 2022-08-10 | 31.71 | $32.96 | 281100 |
| 2022-08-09 | 31.58 | $32.76 | 286227 |
| 2022-08-08 | 31.45 | $32.52 | 187238 |
| 2022-08-05 | 31.34 | $32.61 | 156300 |
| 2022-08-04 | 31.21 | $32.37 | 166800 |
| 2022-08-03 | 31.09 | $32.75 | 194100 |
| 2022-08-02 | 30.91 | $32.46 | 264800 |
| 2022-08-01 | 30.75 | $32.74 | 243722 |
| 2022-07-29 | 30.54 | $32.47 | 353600 |
| 2022-07-28 | 30.34 | $32.00 | 259000 |
| 2022-07-27 | 30.16 | $31.83 | 288600 |
| 2022-07-26 | 29.98 | $30.72 | 226700 |
| 2022-07-25 | 29.91 | $30.66 | 198504 |
| 2022-07-22 | 29.83 | $30.31 | 208417 |
| 2022-07-21 | 29.78 | $30.50 | 218905 |
| 2022-07-20 | 29.70 | $30.47 | 209400 |
| 2022-07-19 | 29.62 | $30.22 | 210100 |
| 2022-07-18 | 29.56 | $29.69 | 161900 |
| 2022-07-15 | 29.54 | $29.75 | 194735 |
| 2022-07-14 | 29.52 | $29.07 | 181621 |
| 2022-07-13 | 29.57 | $29.59 | 151200 |
| 2022-07-12 | 29.56 | $30.19 | 186700 |
| 2022-07-11 | 29.50 | $30.20 | 364600 |
| 2022-07-08 | 29.43 | $30.31 | 206635 |
| 2022-07-07 | 29.33 | $30.20 | 327900 |
| 2022-07-06 | 29.24 | $29.92 | 524100 |
| 2022-07-05 | 29.17 | $29.69 | 336846 |
| 2022-07-01 | 29.11 | $29.73 | 335200 |
| 2022-06-30 | 29.05 | $29.19 | 306900 |
| 2022-06-29 | 29.03 | $29.21 | 239900 |
| 2022-06-28 | 29.02 | $29.51 | 143600 |
| 2022-06-27 | 28.96 | $29.68 | 226440 |
| 2022-06-24 | 28.89 | $29.71 | 502225 |
| 2022-06-23 | 28.80 | $29.01 | 275213 |
| 2022-06-22 | 28.78 | $29.12 | 243300 |
| 2022-06-21 | 28.75 | $29.29 | 345240 |
| 2022-06-17 | 28.69 | $28.47 | 758446 |
| 2022-06-16 | 28.71 | $27.96 | 358700 |
| 2022-06-15 | 28.79 | $28.78 | 572133 |
| 2022-06-14 | 28.79 | $28.43 | 637800 |
| 2022-06-13 | 28.83 | $28.14 | 337011 |
| 2022-06-10 | 28.90 | $28.32 | 246614 |
| 2022-06-09 | 28.96 | $28.84 | 361000 |
| 2022-06-08 | 28.97 | $29.44 | 289324 |
| 2022-06-07 | 28.93 | $29.98 | 233618 |
| 2022-06-06 | 28.82 | $29.73 | 233200 |
| 2022-06-03 | 28.72 | $29.72 | 240227 |
| 2022-06-02 | 28.61 | $29.82 | 234310 |
| 2022-06-01 | 28.49 | $29.31 | 456121 |
| 2022-05-31 | 28.40 | $29.09 | 407100 |
| 2022-05-27 | 28.33 | $29.30 | 236715 |
| 2022-05-26 | 28.22 | $28.81 | 243700 |
| 2022-05-25 | 28.16 | $28.43 | 204524 |
| 2022-05-24 | 28.13 | $28.43 | 322603 |
| 2022-05-23 | 28.10 | $28.44 | 295100 |
| 2022-05-20 | 28.07 | $27.81 | 651900 |
| 2022-05-19 | 28.10 | $27.41 | 469100 |
| 2022-05-18 | 28.17 | $27.78 | 379600 |
| 2022-05-17 | 28.21 | $27.85 | 217436 |
| 2022-05-16 | 28.25 | $27.09 | 240200 |
| 2022-05-13 | 28.37 | $27.20 | 232141 |
| 2022-05-12 | 28.49 | $27.34 | 295716 |
| 2022-05-11 | 28.61 | $27.13 | 299200 |
| 2022-05-10 | 28.77 | $27.46 | 338200 |
| 2022-05-09 | 28.91 | $27.99 | 363521 |
| 2022-05-06 | 29.00 | $27.74 | 481311 |
| 2022-05-05 | 29.13 | $28.26 | 330200 |
| 2022-05-04 | 29.23 | $28.79 | 450048 |
| 2022-05-03 | 29.27 | $28.00 | 354400 |
| 2022-05-02 | 29.41 | $28.04 | 399935 |
| 2022-04-29 | 29.55 | $27.88 | 343300 |
| 2022-04-28 | 29.73 | $28.84 | 325600 |
| 2022-04-27 | 29.82 | $28.57 | 498900 |
| 2022-04-26 | 29.95 | $28.57 | 361729 |
| 2022-04-25 | 30.10 | $29.27 | 374300 |
| 2022-04-22 | 30.18 | $29.36 | 275600 |
| 2022-04-21 | 30.27 | $30.16 | 345146 |
| 2022-04-20 | 30.28 | $30.41 | 295037 |
| 2022-04-19 | 30.27 | $30.38 | 314620 |
| 2022-04-18 | 30.26 | $29.57 | 234439 |
| 2022-04-14 | 30.33 | $29.61 | 166200 |
| 2022-04-13 | 30.41 | $29.90 | 231600 |
| 2022-04-12 | 30.46 | $29.53 | 255600 |
| 2022-04-11 | 30.56 | $29.63 | 282800 |
| 2022-04-08 | 30.65 | $29.65 | 421100 |
| 2022-04-07 | 30.76 | $29.67 | 378100 |
| 2022-04-06 | 30.87 | $29.91 | 303739 |
| 2022-04-05 | 30.98 | $30.08 | 267018 |
| 2022-04-04 | 31.07 | $30.56 | 201000 |
| 2022-04-01 | 31.12 | $30.44 | 232936 |
| 2022-03-31 | 31.19 | $30.39 | 204100 |
| 2022-03-30 | 31.28 | $30.78 | 175836 |
| 2022-03-29 | 31.33 | $31.49 | 245600 |
| 2022-03-28 | 31.32 | $31.12 | 205200 |
| 2022-03-25 | 31.34 | $31.03 | 178200 |
| 2022-03-24 | 31.37 | $30.41 | 138200 |
| 2022-03-23 | 31.47 | $30.37 | 223400 |
| 2022-03-22 | 31.59 | $31.24 | 155711 |
| 2022-03-21 | 31.62 | $31.12 | 227440 |
| 2022-03-18 | 31.67 | $31.67 | 1.0M |
| 2022-03-17 | 31.67 | $31.41 | 194000 |
| 2022-03-16 | 31.70 | $32.10 | 263800 |
| 2022-03-15 | 31.66 | $31.61 | 205531 |
| 2022-03-14 | 31.67 | $31.74 | 271902 |
| 2022-03-11 | 31.66 | $31.85 | 191149 |
| 2022-03-10 | 31.64 | $31.58 | 175544 |
| 2022-03-09 | 31.64 | $31.30 | 213600 |
| 2022-03-08 | 31.68 | $30.70 | 315521 |
| 2022-03-07 | 31.78 | $30.60 | 236406 |
| 2022-03-04 | 31.91 | $31.12 | 225627 |
| 2022-03-03 | 31.99 | $31.64 | 176008 |
| 2022-03-02 | 32.03 | $31.67 | 198748 |
| 2022-03-01 | 32.07 | $30.40 | 472200 |
| 2022-02-28 | 32.24 | $31.49 | 213943 |
| 2022-02-25 | 32.32 | $32.09 | 239339 |
| 2022-02-24 | 32.34 | $31.04 | 255200 |
| 2022-02-23 | 32.48 | $31.20 | 152337 |
| 2022-02-22 | 32.62 | $31.94 | 201130 |
| 2022-02-18 | 32.69 | $32.06 | 156900 |
| 2022-02-17 | 32.75 | $31.80 | 171702 |
| 2022-02-16 | 32.85 | $32.68 | 136500 |
| 2022-02-15 | 32.87 | $32.86 | 138200 |
| 2022-02-14 | 32.87 | $32.48 | 255040 |
| 2022-02-11 | 32.91 | $32.53 | 186032 |
| 2022-02-10 | 32.95 | $32.54 | 249228 |
| 2022-02-09 | 33.00 | $32.69 | 181400 |
| 2022-02-08 | 33.03 | $33.35 | 153949 |
| 2022-02-07 | 33.00 | $32.77 | 178200 |
| 2022-02-04 | 33.02 | $32.67 | 199130 |
| 2022-02-03 | 33.06 | $32.16 | 198244 |
| 2022-02-02 | 33.15 | $32.34 | 253300 |
| 2022-02-01 | 33.24 | $32.68 | 277700 |
| 2022-01-31 | 33.30 | $32.58 | 360300 |
| 2022-01-28 | 33.37 | $32.29 | 308047 |
| 2022-01-27 | 33.49 | $32.22 | 277900 |
| 2022-01-26 | 33.62 | $32.63 | 324200 |
| 2022-01-25 | 33.72 | $33.71 | 267200 |
| 2022-01-24 | 33.72 | $33.70 | 328600 |
| 2022-01-21 | 33.73 | $32.88 | 375300 |
| 2022-01-20 | 33.82 | $33.08 | 155912 |
| 2022-01-19 | 33.89 | $34.09 | 227800 |
| 2022-01-18 | 33.87 | $34.80 | 251600 |
| 2022-01-14 | 33.78 | $35.25 | 133994 |
| 2022-01-13 | 33.62 | $34.85 | 161622 |
| 2022-01-12 | 33.49 | $34.80 | 272300 |
| 2022-01-11 | 33.35 | $34.66 | 348800 |
| 2022-01-10 | 33.22 | $35.04 | 252746 |
| 2022-01-07 | 33.02 | $35.04 | 172538 |
| 2022-01-06 | 32.81 | $34.94 | 346300 |
| 2022-01-05 | 32.59 | $33.84 | 201100 |
| 2022-01-04 | 32.46 | $33.84 | 182921 |
| 2022-01-03 | 32.31 | $33.08 | 192324 |
| 2021-12-31 | 32.23 | $32.46 | 119900 |
| 2021-12-30 | 32.20 | $32.48 | 172600 |
| 2021-12-29 | 32.18 | $32.41 | 125600 |
| 2021-12-28 | 32.15 | $32.52 | 148707 |
| 2021-12-27 | 32.11 | $32.61 | 174941 |
| 2021-12-23 | 32.06 | $32.05 | 158135 |
| 2021-12-22 | 32.06 | $31.90 | 216622 |
| 2021-12-21 | 32.08 | $31.79 | 243225 |
| 2021-12-20 | 32.11 | $31.25 | 311619 |
| 2021-12-17 | 32.20 | $32.23 | 1.5M |
| 2021-12-16 | 32.20 | $32.55 | 518747 |
| 2021-12-15 | 32.16 | $31.98 | 754500 |
| 2021-12-14 | 32.18 | $32.00 | 503900 |
| 2021-12-13 | 32.20 | $31.53 | 206041 |
| 2021-12-10 | 32.27 | $31.95 | 149400 |
| 2021-12-09 | 32.30 | $31.90 | 173900 |
| 2021-12-08 | 32.34 | $32.37 | 196026 |
| 2021-12-07 | 32.34 | $31.96 | 195200 |
| 2021-12-06 | 32.38 | $32.47 | 290923 |
| 2021-12-03 | 32.37 | $31.37 | 341548 |
| 2021-12-02 | 32.47 | $31.93 | 320203 |
| 2021-12-01 | 32.53 | $30.52 | 219400 |
| 2021-11-30 | 32.74 | $30.61 | 322100 |
| 2021-11-29 | 32.96 | $31.52 | 258700 |
| 2021-11-26 | 33.12 | $31.58 | 218009 |
| 2021-11-24 | 33.28 | $33.08 | 110300 |
| 2021-11-23 | 33.30 | $33.66 | 162900 |
| 2021-11-22 | 33.26 | $33.19 | 228004 |
| 2021-11-19 | 33.27 | $32.74 | 164705 |
| 2021-11-18 | 33.32 | $33.09 | 186326 |
| 2021-11-17 | 33.35 | $33.18 | 270100 |
| 2021-11-16 | 33.37 | $33.50 | 241975 |
| 2021-11-15 | 33.35 | $33.85 | 244747 |
| 2021-11-12 | 33.30 | $33.86 | 153708 |
| 2021-11-11 | 33.24 | $34.14 | 189600 |
| 2021-11-10 | 33.15 | $33.79 | 122733 |
| 2021-11-09 | 33.08 | $33.73 | 179441 |
| 2021-11-08 | 33.01 | $33.76 | 106300 |
| 2021-11-05 | 32.93 | $33.82 | 219509 |
| 2021-11-04 | 32.84 | $33.32 | 185313 |
| 2021-11-03 | 32.79 | $33.84 | 226600 |
| 2021-11-02 | 32.68 | $32.67 | 179700 |
| 2021-11-01 | 32.68 | $33.03 | 263800 |
| 2021-10-29 | 32.64 | $31.81 | 247304 |
| 2021-10-28 | 32.73 | $31.77 | 236200 |
| 2021-10-27 | 32.83 | $31.02 | 343742 |
| 2021-10-26 | 33.02 | $33.53 | 166400 |
| 2021-10-25 | 32.97 | $33.90 | 131014 |
| 2021-10-22 | 32.87 | $33.85 | 236243 |
| 2021-10-21 | 32.76 | $33.46 | 199307 |
| 2021-10-20 | 32.69 | $33.61 | 191825 |
| 2021-10-19 | 32.59 | $32.98 | 117600 |
| 2021-10-18 | 32.55 | $32.94 | 169028 |
| 2021-10-15 | 32.51 | $33.04 | 222206 |
| 2021-10-14 | 32.46 | $33.33 | 148304 |
| 2021-10-13 | 32.37 | $32.83 | 199200 |
| 2021-10-12 | 32.32 | $33.20 | 108500 |
| 2021-10-11 | 32.22 | $33.06 | 115827 |
| 2021-10-08 | 32.14 | $33.35 | 131311 |
| 2021-10-07 | 32.01 | $33.33 | 257300 |
| 2021-10-06 | 31.87 | $33.19 | 335204 |
| 2021-10-05 | 31.73 | $32.93 | 336200 |
| 2021-10-04 | 31.60 | $32.97 | 240935 |
| 2021-10-01 | 31.46 | $32.72 | 272207 |
| 2021-09-30 | 31.33 | $32.22 | 278532 |
| 2021-09-29 | 31.23 | $32.79 | 237600 |
| 2021-09-28 | 31.07 | $32.27 | 223000 |
| 2021-09-27 | 30.94 | $32.73 | 248609 |
| 2021-09-24 | 30.76 | $31.92 | 271300 |
| 2021-09-23 | 30.63 | $31.53 | 314100 |
| 2021-09-22 | 30.54 | $30.42 | 360700 |
| 2021-09-21 | 30.55 | $30.19 | 333400 |
| 2021-09-20 | 30.59 | $30.15 | 413825 |
| 2021-09-17 | 30.64 | $30.53 | 1.2M |
| 2021-09-16 | 30.65 | $30.17 | 263045 |
| 2021-09-15 | 30.70 | $30.40 | 362000 |
| 2021-09-14 | 30.73 | $29.76 | 344405 |
| 2021-09-13 | 30.83 | $30.13 | 356104 |
| 2021-09-10 | 30.91 | $29.97 | 342300 |
| 2021-09-09 | 31.00 | $30.47 | 246000 |
| 2021-09-08 | 31.06 | $30.75 | 183800 |
| 2021-09-07 | 31.09 | $31.01 | 372700 |
| 2021-09-03 | 31.10 | $31.10 | 293330 |
| 2021-09-02 | 31.10 | $31.21 | 271900 |
| 2021-09-01 | 31.09 | $31.28 | 368400 |
| 2021-08-31 | 31.07 | $31.62 | 469100 |
| 2021-08-30 | 31.01 | $31.58 | 479722 |
| 2021-08-27 | 30.95 | $32.19 | 13.1M |
| 2021-08-26 | 30.82 | $32.17 | 1.0M |
| 2021-08-25 | 30.68 | $33.27 | 2.1M |
| 2021-08-24 | 30.41 | $30.61 | 132400 |
| 2021-08-23 | 30.39 | $30.54 | 160841 |
| 2021-08-20 | 30.37 | $30.23 | 144700 |
| 2021-08-19 | 30.38 | $29.78 | 169900 |
| 2021-08-18 | 30.45 | $30.02 | 126600 |
| 2021-08-17 | 30.49 | $30.36 | 162700 |
| 2021-08-16 | 30.51 | $30.68 | 127000 |
| 2021-08-13 | 30.49 | $30.88 | 81828 |
| 2021-08-12 | 30.45 | $31.08 | 180937 |
| 2021-08-11 | 30.38 | $31.43 | 117539 |
| 2021-08-10 | 30.27 | $30.90 | 106502 |
| 2021-08-09 | 30.20 | $30.44 | 87712 |
| 2021-08-06 | 30.18 | $30.75 | 168230 |
| 2021-08-05 | 30.12 | $29.79 | 206914 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
46.73
2026-07-31
Close Price
$47.45
Vol: 360439
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
20.46
Average
32.62
Maximum
46.73
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 46.73 | $47.45 | 360439 |
| 2026-07-30 | 46.64 | $47.54 | 581220 |
| 2026-07-29 | 46.54 | $46.93 | 1.0M |
| 2026-07-28 | 46.49 | $46.77 | 607844 |
| 2026-07-27 | 46.46 | $46.31 | 578600 |
| 2026-07-24 | 46.47 | $46.61 | 718600 |
| 2026-07-23 | 46.45 | $46.12 | 669300 |
| 2026-07-22 | 46.47 | $46.27 | 444000 |
| 2026-07-21 | 46.48 | $46.62 | 425123 |
| 2026-07-20 | 46.45 | $46.58 | 329127 |
| 2026-07-17 | 46.41 | $46.88 | 579248 |
| 2026-07-16 | 46.34 | $47.66 | 692200 |
| 2026-07-15 | 46.17 | $46.73 | 308100 |
| 2026-07-14 | 46.09 | $46.24 | 288005 |
| 2026-07-13 | 46.05 | $46.39 | 341807 |
| 2026-07-10 | 46.00 | $46.27 | 241500 |
| 2026-07-09 | 45.95 | $45.90 | 374700 |
| 2026-07-08 | 45.93 | $45.06 | 418000 |
| 2026-07-07 | 45.98 | $46.23 | 289503 |
| 2026-07-06 | 45.92 | $46.55 | 325042 |
| 2026-07-02 | 45.81 | $46.38 | 356618 |
| 2026-07-01 | 45.71 | $47.09 | 665400 |
| 2026-06-30 | 45.52 | $46.01 | 713400 |
| 2026-06-29 | 45.42 | $46.06 | 601709 |
| 2026-06-26 | 45.30 | $46.59 | 1.5M |
| 2026-06-25 | 45.13 | $46.34 | 284118 |
| 2026-06-24 | 44.96 | $46.03 | 493633 |
| 2026-06-23 | 44.82 | $45.64 | 349300 |
| 2026-06-22 | 44.72 | $45.10 | 391873 |
| 2026-06-18 | 44.66 | $44.67 | 844423 |
| 2026-06-17 | 44.64 | $44.31 | 698100 |
| 2026-06-16 | 44.65 | $45.25 | 412531 |
| 2026-06-15 | 44.56 | $45.17 | 375900 |
| 2026-06-12 | 44.48 | $45.91 | 328606 |
| 2026-06-11 | 44.31 | $45.41 | 359700 |
| 2026-06-10 | 44.18 | $45.22 | 453716 |
| 2026-06-09 | 44.06 | $44.87 | 260924 |
| 2026-06-08 | 43.97 | $44.34 | 358300 |
| 2026-06-05 | 43.94 | $44.15 | 306500 |
| 2026-06-04 | 43.92 | $44.02 | 328806 |
| 2026-06-03 | 43.92 | $42.87 | 360524 |
| 2026-06-02 | 44.05 | $43.95 | 339400 |
| 2026-06-01 | 44.07 | $43.25 | 350329 |
| 2026-05-29 | 44.16 | $44.16 | 382400 |
| 2026-05-28 | 44.17 | $44.12 | 324405 |
| 2026-05-27 | 44.18 | $44.17 | 351140 |
| 2026-05-26 | 44.20 | $44.78 | 343000 |
| 2026-05-22 | 44.16 | $44.40 | 274400 |
| 2026-05-21 | 44.15 | $44.46 | 301500 |
| 2026-05-20 | 44.14 | $44.26 | 559827 |
| 2026-05-19 | 44.15 | $43.81 | 353747 |
| 2026-05-18 | 44.21 | $43.91 | 454700 |
| 2026-05-15 | 44.27 | $43.10 | 359119 |
| 2026-05-14 | 44.41 | $43.76 | 226141 |
| 2026-05-13 | 44.49 | $43.46 | 271444 |
| 2026-05-12 | 44.61 | $43.80 | 350322 |
| 2026-05-11 | 44.69 | $44.10 | 443200 |
| 2026-05-08 | 44.75 | $44.73 | 380800 |
| 2026-05-07 | 44.76 | $44.92 | 399808 |
| 2026-05-06 | 44.74 | $44.92 | 239523 |
| 2026-05-05 | 44.73 | $44.76 | 255619 |
| 2026-05-04 | 44.72 | $44.34 | 334200 |
| 2026-05-01 | 44.75 | $44.91 | 243615 |
| 2026-04-30 | 44.71 | $44.37 | 407500 |
| 2026-04-29 | 44.71 | $44.28 | 739003 |
| 2026-04-28 | 44.72 | $45.50 | 386427 |
| 2026-04-27 | 44.59 | $45.08 | 414600 |
| 2026-04-24 | 44.48 | $44.44 | 320922 |
| 2026-04-23 | 44.43 | $44.91 | 340342 |
| 2026-04-22 | 44.31 | $44.52 | 335021 |
| 2026-04-21 | 44.22 | $44.68 | 412500 |
| 2026-04-20 | 44.11 | $45.20 | 385200 |
| 2026-04-17 | 43.92 | $45.29 | 268316 |
| 2026-04-16 | 43.71 | $44.16 | 253026 |
| 2026-04-15 | 43.58 | $44.21 | 373800 |
| 2026-04-14 | 43.43 | $44.84 | 243100 |
| 2026-04-13 | 43.21 | $44.87 | 368832 |
| 2026-04-10 | 42.97 | $44.91 | 322901 |
| 2026-04-09 | 42.70 | $45.35 | 636044 |
| 2026-04-08 | 42.37 | $44.51 | 457900 |
| 2026-04-07 | 42.11 | $43.35 | 261116 |
| 2026-04-06 | 41.96 | $43.09 | 267815 |
| 2026-04-02 | 41.82 | $42.59 | 321604 |
| 2026-04-01 | 41.73 | $42.48 | 514600 |
| 2026-03-31 | 41.65 | $42.14 | 550639 |
| 2026-03-30 | 41.62 | $42.08 | 296800 |
| 2026-03-27 | 41.59 | $41.81 | 319332 |
| 2026-03-26 | 41.59 | $42.30 | 282027 |
| 2026-03-25 | 41.56 | $42.08 | 325723 |
| 2026-03-24 | 41.56 | $42.07 | 529300 |
| 2026-03-23 | 41.56 | $41.82 | 491300 |
| 2026-03-20 | 41.60 | $40.86 | 1.2M |
| 2026-03-19 | 41.74 | $40.94 | 369948 |
| 2026-03-18 | 41.89 | $40.35 | 485504 |
| 2026-03-17 | 42.12 | $41.19 | 584522 |
| 2026-03-16 | 42.28 | $41.40 | 369100 |
| 2026-03-13 | 42.45 | $40.85 | 318900 |
| 2026-03-12 | 42.67 | $41.16 | 291618 |
| 2026-03-11 | 42.88 | $41.22 | 463942 |
| 2026-03-10 | 43.10 | $41.66 | 448000 |
| 2026-03-09 | 43.29 | $41.78 | 613928 |
| 2026-03-06 | 43.48 | $42.02 | 460800 |
| 2026-03-05 | 43.65 | $42.79 | 495900 |
| 2026-03-04 | 43.76 | $43.24 | 354211 |
| 2026-03-03 | 43.83 | $43.28 | 555326 |
| 2026-03-02 | 43.89 | $43.42 | 458520 |
| 2026-02-27 | 43.93 | $42.59 | 811236 |
| 2026-02-26 | 44.05 | $44.49 | 647923 |
| 2026-02-25 | 43.98 | $44.05 | 365838 |
| 2026-02-24 | 43.93 | $43.11 | 457100 |
| 2026-02-23 | 43.97 | $43.02 | 513400 |
| 2026-02-20 | 44.00 | $44.72 | 270132 |
| 2026-02-19 | 43.86 | $44.28 | 268300 |
| 2026-02-18 | 43.76 | $44.57 | 508131 |
| 2026-02-17 | 43.60 | $44.82 | 425300 |
| 2026-02-13 | 43.41 | $44.73 | 393646 |
| 2026-02-12 | 43.21 | $43.99 | 398549 |
| 2026-02-11 | 43.06 | $43.52 | 265305 |
| 2026-02-10 | 42.94 | $43.85 | 213100 |
| 2026-02-09 | 42.76 | $44.42 | 260539 |
| 2026-02-06 | 42.52 | $44.69 | 336104 |
| 2026-02-05 | 42.22 | $43.69 | 307127 |
| 2026-02-04 | 42.01 | $43.84 | 437342 |
| 2026-02-03 | 41.76 | $43.35 | 372245 |
| 2026-02-02 | 41.55 | $43.01 | 353514 |
| 2026-01-30 | 41.34 | $42.52 | 372700 |
| 2026-01-29 | 41.17 | $42.32 | 358300 |
| 2026-01-28 | 41.00 | $42.11 | 466900 |
| 2026-01-27 | 40.84 | $41.14 | 316265 |
| 2026-01-26 | 40.77 | $40.91 | 222100 |
| 2026-01-23 | 40.72 | $40.82 | 296626 |
| 2026-01-22 | 40.67 | $42.54 | 222200 |
| 2026-01-21 | 40.46 | $42.64 | 317119 |
| 2026-01-20 | 40.22 | $40.39 | 195300 |
| 2026-01-16 | 40.20 | $41.31 | 309929 |
| 2026-01-15 | 40.09 | $41.17 | 317708 |
| 2026-01-14 | 40.00 | $40.19 | 463000 |
| 2026-01-13 | 39.99 | $39.92 | 146230 |
| 2026-01-12 | 40.02 | $39.90 | 243400 |
| 2026-01-09 | 40.06 | $40.09 | 192442 |
| 2026-01-08 | 40.07 | $40.49 | 355600 |
| 2026-01-07 | 40.05 | $39.86 | 247700 |
| 2026-01-06 | 40.08 | $40.25 | 449700 |
| 2026-01-05 | 40.07 | $40.08 | 480641 |
| 2026-01-02 | 40.07 | $39.09 | 193000 |
| 2025-12-31 | 40.17 | $38.95 | 195700 |
| 2025-12-30 | 40.28 | $39.27 | 192400 |
| 2025-12-29 | 40.36 | $39.83 | 188629 |
| 2025-12-26 | 40.38 | $40.14 | 198400 |
| 2025-12-24 | 40.37 | $40.29 | 101400 |
| 2025-12-23 | 40.33 | $40.35 | 193144 |
| 2025-12-22 | 40.28 | $40.76 | 192420 |
| 2025-12-19 | 40.18 | $40.86 | 1.3M |
| 2025-12-18 | 40.06 | $41.01 | 237600 |
| 2025-12-17 | 39.91 | $40.88 | 240847 |
| 2025-12-16 | 39.75 | $40.67 | 286929 |
| 2025-12-15 | 39.59 | $40.78 | 359500 |
| 2025-12-12 | 39.41 | $40.63 | 293100 |
| 2025-12-11 | 39.24 | $40.90 | 231908 |
| 2025-12-10 | 39.03 | $40.66 | 404400 |
| 2025-12-09 | 38.83 | $39.25 | 297905 |
| 2025-12-08 | 38.77 | $39.11 | 364701 |
| 2025-12-05 | 38.71 | $39.23 | 261449 |
| 2025-12-04 | 38.63 | $39.71 | 373200 |
| 2025-12-03 | 38.50 | $39.28 | 270212 |
| 2025-12-02 | 38.41 | $38.56 | 190418 |
| 2025-12-01 | 38.37 | $38.82 | 226300 |
| 2025-11-28 | 38.31 | $38.90 | 238400 |
| 2025-11-26 | 38.23 | $39.09 | 326831 |
| 2025-11-25 | 38.12 | $39.20 | 204937 |
| 2025-11-24 | 38.00 | $38.43 | 219304 |
| 2025-11-21 | 37.96 | $38.56 | 385700 |
| 2025-11-20 | 37.91 | $37.63 | 269700 |
| 2025-11-19 | 37.94 | $37.74 | 248106 |
| 2025-11-18 | 37.97 | $37.30 | 226620 |
| 2025-11-17 | 38.04 | $36.74 | 239400 |
| 2025-11-14 | 38.18 | $38.48 | 247300 |
| 2025-11-13 | 38.14 | $38.17 | 223338 |
| 2025-11-12 | 38.12 | $38.66 | 537900 |
| 2025-11-11 | 38.06 | $39.17 | 465000 |
| 2025-11-10 | 37.96 | $38.32 | 255600 |
| 2025-11-07 | 37.93 | $38.18 | 221661 |
| 2025-11-06 | 37.92 | $37.72 | 484444 |
| 2025-11-05 | 37.95 | $38.20 | 314110 |
| 2025-11-04 | 37.95 | $37.48 | 558400 |
| 2025-11-03 | 38.03 | $37.39 | 514133 |
| 2025-10-31 | 38.13 | $37.22 | 372426 |
| 2025-10-30 | 38.25 | $37.24 | 703513 |
| 2025-10-29 | 38.38 | $37.95 | 537700 |
| 2025-10-28 | 38.45 | $38.70 | 208949 |
| 2025-10-27 | 38.45 | $38.73 | 263300 |
| 2025-10-24 | 38.46 | $38.74 | 236200 |
| 2025-10-23 | 38.47 | $38.04 | 218800 |
| 2025-10-22 | 38.56 | $37.97 | 248117 |
| 2025-10-21 | 38.66 | $38.16 | 244900 |
| 2025-10-20 | 38.76 | $38.28 | 189600 |
| 2025-10-17 | 38.86 | $37.51 | 332938 |
| 2025-10-16 | 39.04 | $36.68 | 414200 |
| 2025-10-15 | 39.33 | $38.93 | 189200 |
| 2025-10-14 | 39.40 | $39.61 | 250402 |
| 2025-10-13 | 39.41 | $38.33 | 245800 |
| 2025-10-10 | 39.55 | $37.62 | 265601 |
| 2025-10-09 | 39.77 | $39.36 | 130616 |
| 2025-10-08 | 39.82 | $39.50 | 157621 |
| 2025-10-07 | 39.87 | $39.80 | 308324 |
| 2025-10-06 | 39.89 | $39.83 | 297300 |
| 2025-10-03 | 39.91 | $39.65 | 312413 |
| 2025-10-02 | 39.95 | $39.05 | 189400 |
| 2025-10-01 | 40.05 | $39.08 | 240704 |
| 2025-09-30 | 40.16 | $39.60 | 281500 |
| 2025-09-29 | 40.22 | $39.75 | 336549 |
| 2025-09-26 | 40.27 | $40.28 | 180600 |
| 2025-09-25 | 40.27 | $40.16 | 211000 |
| 2025-09-24 | 40.28 | $40.37 | 182100 |
| 2025-09-23 | 40.27 | $40.39 | 206000 |
| 2025-09-22 | 40.26 | $40.35 | 243800 |
| 2025-09-19 | 40.26 | $40.69 | 1.2M |
| 2025-09-18 | 40.21 | $41.06 | 339921 |
| 2025-09-17 | 40.11 | $39.77 | 285907 |
| 2025-09-16 | 40.13 | $39.43 | 296546 |
| 2025-09-15 | 40.18 | $39.98 | 266700 |
| 2025-09-12 | 40.17 | $40.18 | 165514 |
| 2025-09-11 | 40.14 | $40.39 | 249300 |
| 2025-09-10 | 40.08 | $40.12 | 185306 |
| 2025-09-09 | 40.04 | $39.97 | 202926 |
| 2025-09-08 | 39.99 | $40.43 | 204300 |
| 2025-09-05 | 39.89 | $40.25 | 204727 |
| 2025-09-04 | 39.79 | $40.78 | 378939 |
| 2025-09-03 | 39.61 | $40.08 | 192800 |
| 2025-09-02 | 39.49 | $40.14 | 253014 |
| 2025-08-29 | 39.35 | $40.27 | 182200 |
| 2025-08-28 | 39.18 | $40.52 | 180546 |
| 2025-08-27 | 38.97 | $40.63 | 227100 |
| 2025-08-26 | 38.73 | $40.60 | 194345 |
| 2025-08-25 | 38.48 | $40.14 | 275900 |
| 2025-08-22 | 38.27 | $40.35 | 372300 |
| 2025-08-21 | 38.03 | $38.38 | 212223 |
| 2025-08-20 | 37.97 | $38.51 | 195148 |
| 2025-08-19 | 37.91 | $38.53 | 164700 |
| 2025-08-18 | 37.84 | $38.56 | 227100 |
| 2025-08-15 | 37.77 | $38.67 | 596500 |
| 2025-08-14 | 37.69 | $39.12 | 254835 |
| 2025-08-13 | 37.57 | $39.29 | 432449 |
| 2025-08-12 | 37.42 | $38.34 | 226205 |
| 2025-08-11 | 37.35 | $36.85 | 216800 |
| 2025-08-08 | 37.44 | $36.95 | 157748 |
| 2025-08-07 | 37.53 | $36.46 | 146400 |
| 2025-08-06 | 37.67 | $36.85 | 183000 |
| 2025-08-05 | 37.78 | $37.01 | 234100 |
| 2025-08-04 | 37.89 | $36.89 | 159700 |
| 2025-08-01 | 38.01 | $36.56 | 419302 |
| 2025-07-31 | 38.17 | $37.25 | 310323 |
| 2025-07-30 | 38.27 | $37.46 | 223800 |
| 2025-07-29 | 38.35 | $37.83 | 261200 |
| 2025-07-28 | 38.39 | $38.25 | 240638 |
| 2025-07-25 | 38.39 | $38.67 | 272200 |
| 2025-07-24 | 38.33 | $38.59 | 466125 |
| 2025-07-23 | 38.26 | $38.34 | 885104 |
| 2025-07-22 | 38.21 | $38.72 | 533200 |
| 2025-07-21 | 38.10 | $38.52 | 256246 |
| 2025-07-18 | 37.99 | $38.55 | 378400 |
| 2025-07-17 | 37.85 | $38.30 | 286622 |
| 2025-07-16 | 37.71 | $38.00 | 256223 |
| 2025-07-15 | 37.59 | $37.59 | 316400 |
| 2025-07-14 | 37.48 | $38.70 | 253004 |
| 2025-07-11 | 37.25 | $38.32 | 201015 |
| 2025-07-10 | 37.04 | $38.70 | 223445 |
| 2025-07-09 | 36.78 | $38.51 | 269500 |
| 2025-07-08 | 36.52 | $38.30 | 268338 |
| 2025-07-07 | 36.26 | $38.24 | 237918 |
| 2025-07-03 | 35.99 | $38.59 | 203724 |
| 2025-07-02 | 35.67 | $38.16 | 329448 |
| 2025-07-01 | 35.37 | $37.50 | 383747 |
| 2025-06-30 | 35.11 | $36.46 | 398800 |
| 2025-06-27 | 34.95 | $36.78 | 981500 |
| 2025-06-26 | 34.75 | $36.43 | 307227 |
| 2025-06-25 | 34.57 | $35.33 | 292947 |
| 2025-06-24 | 34.49 | $35.43 | 456546 |
| 2025-06-23 | 34.41 | $34.89 | 391700 |
| 2025-06-20 | 34.37 | $34.08 | 534925 |
| 2025-06-18 | 34.42 | $33.88 | 223926 |
| 2025-06-17 | 34.49 | $33.64 | 244600 |
| 2025-06-16 | 34.60 | $33.89 | 303400 |
| 2025-06-13 | 34.69 | $33.96 | 280600 |
| 2025-06-12 | 34.79 | $34.60 | 207500 |
| 2025-06-11 | 34.83 | $34.88 | 202236 |
| 2025-06-10 | 34.85 | $35.38 | 261800 |
| 2025-06-09 | 34.82 | $34.98 | 230648 |
| 2025-06-06 | 34.84 | $34.81 | 268100 |
| 2025-06-05 | 34.88 | $34.25 | 314226 |
| 2025-06-04 | 34.96 | $34.23 | 210744 |
| 2025-06-03 | 35.06 | $34.73 | 210600 |
| 2025-06-02 | 35.10 | $34.29 | 325018 |
| 2025-05-30 | 35.19 | $34.46 | 267300 |
| 2025-05-29 | 35.26 | $34.82 | 210225 |
| 2025-05-28 | 35.29 | $34.66 | 189548 |
| 2025-05-27 | 35.34 | $35.26 | 210300 |
| 2025-05-23 | 35.32 | $34.61 | 396200 |
| 2025-05-22 | 35.35 | $34.71 | 200546 |
| 2025-05-21 | 35.37 | $34.93 | 273213 |
| 2025-05-20 | 35.37 | $35.85 | 286200 |
| 2025-05-19 | 35.26 | $35.97 | 242200 |
| 2025-05-16 | 35.13 | $35.99 | 417332 |
| 2025-05-15 | 34.98 | $36.02 | 261100 |
| 2025-05-14 | 34.82 | $35.82 | 327900 |
| 2025-05-13 | 34.65 | $36.25 | 347400 |
| 2025-05-12 | 34.42 | $36.20 | 367100 |
| 2025-05-09 | 34.18 | $35.12 | 150300 |
| 2025-05-08 | 34.01 | $35.23 | 208800 |
| 2025-05-07 | 33.83 | $34.60 | 218300 |
| 2025-05-06 | 33.69 | $34.51 | 148747 |
| 2025-05-05 | 33.53 | $34.72 | 213300 |
| 2025-05-02 | 33.34 | $34.91 | 220247 |
| 2025-05-01 | 33.12 | $34.08 | 340000 |
| 2025-04-30 | 32.98 | $33.55 | 349549 |
| 2025-04-29 | 32.89 | $34.09 | 238623 |
| 2025-04-28 | 32.76 | $33.68 | 372300 |
| 2025-04-25 | 32.66 | $33.34 | 358442 |
| 2025-04-24 | 32.61 | $33.47 | 344600 |
| 2025-04-23 | 32.55 | $33.88 | 605300 |
| 2025-04-22 | 32.47 | $33.80 | 437715 |
| 2025-04-21 | 32.39 | $32.69 | 311830 |
| 2025-04-17 | 32.43 | $32.75 | 457000 |
| 2025-04-16 | 32.46 | $32.47 | 409800 |
| 2025-04-15 | 32.53 | $32.36 | 299333 |
| 2025-04-14 | 32.63 | $31.69 | 346700 |
| 2025-04-11 | 32.80 | $31.22 | 620700 |
| 2025-04-10 | 33.02 | $31.11 | 500800 |
| 2025-04-09 | 33.27 | $32.88 | 722600 |
| 2025-04-08 | 33.35 | $30.79 | 557419 |
| 2025-04-07 | 33.65 | $30.90 | 585536 |
| 2025-04-04 | 33.94 | $30.82 | 589100 |
| 2025-04-03 | 34.25 | $31.85 | 529000 |
| 2025-04-02 | 34.48 | $34.59 | 281500 |
| 2025-04-01 | 34.46 | $34.51 | 262000 |
| 2025-03-31 | 34.44 | $34.49 | 275500 |
| 2025-03-28 | 34.44 | $34.30 | 225342 |
| 2025-03-27 | 34.47 | $35.15 | 318049 |
| 2025-03-26 | 34.42 | $35.28 | 196800 |
| 2025-03-25 | 34.36 | $35.17 | 241000 |
| 2025-03-24 | 34.32 | $35.10 | 284000 |
| 2025-03-21 | 34.29 | $34.01 | 1.1M |
| 2025-03-20 | 34.37 | $33.95 | 281326 |
| 2025-03-19 | 34.48 | $34.43 | 284000 |
| 2025-03-18 | 34.56 | $34.38 | 244916 |
| 2025-03-17 | 34.66 | $34.36 | 253736 |
| 2025-03-14 | 34.77 | $34.11 | 203844 |
| 2025-03-13 | 34.93 | $33.12 | 305200 |
| 2025-03-12 | 35.20 | $33.58 | 359934 |
| 2025-03-11 | 35.46 | $32.92 | 505500 |
| 2025-03-10 | 35.80 | $32.93 | 413200 |
| 2025-03-07 | 36.16 | $34.54 | 355218 |
| 2025-03-06 | 36.39 | $34.71 | 238500 |
| 2025-03-05 | 36.63 | $35.25 | 277900 |
| 2025-03-04 | 36.82 | $35.28 | 578934 |
| 2025-03-03 | 37.02 | $36.73 | 269509 |
| 2025-02-28 | 37.08 | $36.59 | 293400 |
| 2025-02-27 | 37.16 | $36.34 | 228441 |
| 2025-02-26 | 37.27 | $36.11 | 186400 |
| 2025-02-25 | 37.41 | $36.19 | 268923 |
| 2025-02-24 | 37.53 | $36.06 | 320400 |
| 2025-02-21 | 37.67 | $36.50 | 411524 |
| 2025-02-20 | 37.76 | $37.33 | 296229 |
| 2025-02-19 | 37.76 | $37.76 | 249000 |
| 2025-02-18 | 37.70 | $37.83 | 181800 |
| 2025-02-14 | 37.63 | $37.67 | 145900 |
| 2025-02-13 | 37.56 | $37.97 | 192648 |
| 2025-02-12 | 37.45 | $37.59 | 225900 |
| 2025-02-11 | 37.36 | $38.57 | 143516 |
| 2025-02-10 | 37.15 | $37.86 | 176000 |
| 2025-02-07 | 36.99 | $38.26 | 232043 |
| 2025-02-06 | 36.77 | $38.83 | 191100 |
| 2025-02-05 | 36.48 | $38.35 | 188000 |
| 2025-02-04 | 36.22 | $37.79 | 249000 |
| 2025-02-03 | 36.00 | $36.91 | 334300 |
| 2025-01-31 | 35.85 | $37.50 | 394500 |
| 2025-01-30 | 35.63 | $37.40 | 377400 |
| 2025-01-29 | 35.42 | $37.38 | 614500 |
| 2025-01-28 | 35.20 | $36.52 | 366000 |
| 2025-01-27 | 35.06 | $36.23 | 293200 |
| 2025-01-24 | 34.95 | $35.69 | 346118 |
| 2025-01-23 | 34.89 | $35.02 | 294628 |
| 2025-01-22 | 34.89 | $35.16 | 231024 |
| 2025-01-21 | 34.89 | $35.47 | 286218 |
| 2025-01-17 | 34.85 | $35.26 | 327827 |
| 2025-01-16 | 34.83 | $34.90 | 331500 |
| 2025-01-15 | 34.87 | $35.25 | 315224 |
| 2025-01-14 | 34.89 | $34.76 | 248744 |
| 2025-01-13 | 34.96 | $33.53 | 333115 |
| 2025-01-10 | 35.18 | $33.21 | 338030 |
| 2025-01-08 | 35.45 | $34.38 | 257309 |
| 2025-01-07 | 35.62 | $34.48 | 235000 |
| 2025-01-06 | 35.80 | $34.96 | 230400 |
| 2025-01-03 | 35.96 | $35.09 | 303700 |
| 2025-01-02 | 36.11 | $34.61 | 349800 |
| 2024-12-31 | 36.33 | $35.37 | 419349 |
| 2024-12-30 | 36.50 | $35.66 | 152200 |
| 2024-12-27 | 36.65 | $35.89 | 185248 |
| 2024-12-26 | 36.80 | $36.36 | 128434 |
| 2024-12-24 | 36.92 | $36.12 | 93248 |
| 2024-12-23 | 37.09 | $35.80 | 241151 |
| 2024-12-20 | 37.30 | $35.71 | 924100 |
| 2024-12-19 | 37.53 | $34.64 | 315400 |
| 2024-12-18 | 37.87 | $34.98 | 488843 |
| 2024-12-17 | 38.20 | $37.02 | 228900 |
| 2024-12-16 | 38.34 | $38.07 | 213200 |
| 2024-12-13 | 38.38 | $37.54 | 180000 |
| 2024-12-12 | 38.47 | $37.67 | 197715 |
| 2024-12-11 | 38.55 | $38.25 | 327000 |
| 2024-12-10 | 38.59 | $38.07 | 243216 |
| 2024-12-09 | 38.64 | $37.85 | 161546 |
| 2024-12-06 | 38.73 | $38.29 | 168900 |
| 2024-12-05 | 38.77 | $38.04 | 256800 |
| 2024-12-04 | 38.84 | $38.83 | 244600 |
| 2024-12-03 | 38.82 | $38.30 | 373213 |
| 2024-12-02 | 38.83 | $38.98 | 294400 |
| 2024-11-29 | 38.75 | $39.11 | 215400 |
| 2024-11-27 | 38.63 | $39.68 | 275600 |
| 2024-11-26 | 38.44 | $39.78 | 360300 |
| 2024-11-25 | 38.22 | $39.97 | 383134 |
| 2024-11-22 | 37.96 | $39.28 | 724136 |
| 2024-11-21 | 37.74 | $38.20 | 309137 |
| 2024-11-20 | 37.60 | $37.66 | 235900 |
| 2024-11-19 | 37.50 | $37.91 | 227900 |
| 2024-11-18 | 37.36 | $37.86 | 154400 |
| 2024-11-15 | 37.21 | $38.15 | 328000 |
| 2024-11-14 | 37.01 | $38.24 | 234700 |
| 2024-11-13 | 36.79 | $38.76 | 373423 |
| 2024-11-12 | 36.50 | $38.96 | 440504 |
| 2024-11-11 | 36.17 | $39.86 | 504918 |
| 2024-11-08 | 35.73 | $38.64 | 592600 |
| 2024-11-07 | 35.37 | $38.33 | 524100 |
| 2024-11-06 | 35.02 | $39.42 | 929800 |
| 2024-11-05 | 34.52 | $34.73 | 424526 |
| 2024-11-04 | 34.46 | $33.97 | 171500 |
| 2024-11-01 | 34.46 | $34.21 | 282000 |
| 2024-10-31 | 34.43 | $34.72 | 198702 |
| 2024-10-30 | 34.33 | $35.37 | 180600 |
| 2024-10-29 | 34.15 | $35.08 | 210000 |
| 2024-10-28 | 33.97 | $34.93 | 246300 |
| 2024-10-25 | 33.80 | $34.08 | 228500 |
| 2024-10-24 | 33.69 | $34.46 | 257300 |
| 2024-10-23 | 33.54 | $34.44 | 387500 |
| 2024-10-22 | 33.37 | $34.50 | 362954 |
| 2024-10-21 | 33.18 | $33.76 | 217709 |
| 2024-10-18 | 33.06 | $34.68 | 173228 |
| 2024-10-17 | 32.84 | $35.31 | 161246 |
| 2024-10-16 | 32.56 | $35.36 | 310633 |
| 2024-10-15 | 32.25 | $34.50 | 372322 |
| 2024-10-14 | 32.02 | $33.65 | 190400 |
| 2024-10-11 | 31.87 | $32.96 | 177000 |
| 2024-10-10 | 31.78 | $32.05 | 171900 |
| 2024-10-09 | 31.77 | $31.93 | 197300 |
| 2024-10-08 | 31.76 | $31.79 | 200837 |
| 2024-10-07 | 31.77 | $31.72 | 161800 |
| 2024-10-04 | 31.79 | $31.81 | 170800 |
| 2024-10-03 | 31.80 | $31.13 | 210000 |
| 2024-10-02 | 31.88 | $30.94 | 123600 |
| 2024-10-01 | 31.99 | $31.03 | 180600 |
| 2024-09-30 | 32.10 | $31.82 | 174800 |
| 2024-09-27 | 32.14 | $31.55 | 139005 |
| 2024-09-26 | 32.21 | $31.59 | 167300 |
| 2024-09-25 | 32.29 | $31.42 | 227948 |
| 2024-09-24 | 32.39 | $31.97 | 275000 |
| 2024-09-23 | 32.44 | $32.48 | 253500 |
| 2024-09-20 | 32.45 | $32.72 | 1.1M |
| 2024-09-19 | 32.43 | $33.60 | 209400 |
| 2024-09-18 | 32.32 | $32.75 | 237933 |
| 2024-09-17 | 32.28 | $32.67 | 211400 |
| 2024-09-16 | 32.24 | $32.55 | 160600 |
| 2024-09-13 | 32.22 | $32.19 | 170224 |
| 2024-09-12 | 32.23 | $31.22 | 233219 |
| 2024-09-11 | 32.32 | $31.41 | 441318 |
| 2024-09-10 | 32.40 | $31.41 | 335100 |
| 2024-09-09 | 32.48 | $31.61 | 502534 |
| 2024-09-06 | 32.54 | $32.00 | 339300 |
| 2024-09-05 | 32.55 | $32.46 | 279311 |
| 2024-09-04 | 32.52 | $32.86 | 293020 |
| 2024-09-03 | 32.43 | $33.16 | 465525 |
| 2024-08-30 | 32.31 | $33.31 | 200821 |
| 2024-08-29 | 32.16 | $33.31 | 208127 |
| 2024-08-28 | 32.02 | $33.10 | 197343 |
| 2024-08-27 | 31.90 | $32.73 | 210133 |
| 2024-08-26 | 31.82 | $33.03 | 198523 |
| 2024-08-23 | 31.73 | $33.18 | 423231 |
| 2024-08-22 | 31.63 | $31.57 | 122800 |
| 2024-08-21 | 31.70 | $31.57 | 147009 |
| 2024-08-20 | 31.77 | $31.50 | 150419 |
| 2024-08-19 | 31.87 | $32.14 | 205500 |
| 2024-08-16 | 31.92 | $31.87 | 304500 |
| 2024-08-15 | 32.00 | $31.66 | 217300 |
| 2024-08-14 | 32.11 | $31.00 | 158800 |
| 2024-08-13 | 32.30 | $31.49 | 384536 |
| 2024-08-12 | 32.45 | $31.04 | 268300 |
| 2024-08-09 | 32.65 | $31.14 | 169032 |
| 2024-08-08 | 32.84 | $31.35 | 173800 |
| 2024-08-07 | 33.01 | $30.69 | 235341 |
| 2024-08-06 | 33.25 | $30.68 | 261911 |
| 2024-08-05 | 33.48 | $30.66 | 292606 |
| 2024-08-02 | 33.70 | $31.80 | 361900 |
| 2024-08-01 | 33.80 | $33.13 | 328800 |
| 2024-07-31 | 33.76 | $34.73 | 356630 |
| 2024-07-30 | 33.54 | $34.88 | 316000 |
| 2024-07-29 | 33.29 | $34.51 | 395800 |
| 2024-07-26 | 33.05 | $35.42 | 408004 |
| 2024-07-25 | 32.69 | $34.30 | 468406 |
| 2024-07-24 | 32.41 | $33.60 | 505600 |
| 2024-07-23 | 32.18 | $34.44 | 459900 |
| 2024-07-22 | 31.84 | $34.10 | 234600 |
| 2024-07-19 | 31.50 | $33.76 | 302900 |
| 2024-07-18 | 31.18 | $33.72 | 422800 |
| 2024-07-17 | 30.84 | $34.18 | 429908 |
| 2024-07-16 | 30.42 | $33.52 | 448016 |
| 2024-07-15 | 30.05 | $32.25 | 432600 |
| 2024-07-12 | 29.77 | $31.53 | 265243 |
| 2024-07-11 | 29.55 | $31.37 | 371600 |
| 2024-07-10 | 29.33 | $30.24 | 209200 |
| 2024-07-09 | 29.20 | $29.27 | 272200 |
| 2024-07-08 | 29.16 | $29.23 | 189600 |
| 2024-07-05 | 29.12 | $29.36 | 268000 |
| 2024-07-03 | 29.06 | $29.46 | 99536 |
| 2024-07-02 | 28.99 | $29.91 | 331749 |
| 2024-07-01 | 28.87 | $29.71 | 444400 |
| 2024-06-28 | 28.76 | $30.04 | 647812 |
| 2024-06-27 | 28.62 | $29.27 | 155737 |
| 2024-06-26 | 28.55 | $28.95 | 205429 |
| 2024-06-25 | 28.52 | $28.65 | 167222 |
| 2024-06-24 | 28.51 | $28.95 | 221200 |
| 2024-06-21 | 28.48 | $28.55 | 887706 |
| 2024-06-20 | 28.50 | $28.91 | 168626 |
| 2024-06-18 | 28.49 | $29.07 | 264800 |
| 2024-06-17 | 28.47 | $28.79 | 318948 |
| 2024-06-14 | 28.48 | $27.91 | 295349 |
| 2024-06-13 | 28.60 | $28.05 | 201929 |
| 2024-06-12 | 28.71 | $28.37 | 318047 |
| 2024-06-11 | 28.80 | $27.65 | 223400 |
| 2024-06-10 | 28.97 | $27.74 | 242200 |
| 2024-06-07 | 29.15 | $28.39 | 353700 |
| 2024-06-06 | 29.28 | $28.40 | 216533 |
| 2024-06-05 | 29.42 | $28.30 | 204900 |
| 2024-06-04 | 29.57 | $28.41 | 178419 |
| 2024-06-03 | 29.73 | $28.75 | 134435 |
| 2024-05-31 | 29.86 | $29.15 | 201639 |
| 2024-05-30 | 29.97 | $29.11 | 146500 |
| 2024-05-29 | 30.08 | $28.70 | 165800 |
| 2024-05-28 | 30.24 | $29.30 | 146177 |
| 2024-05-24 | 30.34 | $29.54 | 298727 |
| 2024-05-23 | 30.42 | $29.58 | 157400 |
| 2024-05-22 | 30.50 | $30.23 | 150620 |
| 2024-05-21 | 30.51 | $30.45 | 149529 |
| 2024-05-20 | 30.48 | $30.32 | 149815 |
| 2024-05-17 | 30.46 | $30.77 | 152000 |
| 2024-05-16 | 30.37 | $30.75 | 179521 |
| 2024-05-15 | 30.26 | $30.68 | 185400 |
| 2024-05-14 | 30.13 | $30.54 | 139417 |
| 2024-05-13 | 29.99 | $30.19 | 158400 |
| 2024-05-10 | 29.86 | $30.68 | 208300 |
| 2024-05-09 | 29.67 | $30.66 | 218700 |
| 2024-05-08 | 29.45 | $30.67 | 202800 |
| 2024-05-07 | 29.22 | $30.46 | 271435 |
| 2024-05-06 | 28.99 | $30.71 | 149900 |
| 2024-05-03 | 28.73 | $30.86 | 304500 |
| 2024-05-02 | 28.43 | $30.58 | 313716 |
| 2024-05-01 | 28.14 | $30.04 | 258400 |
| 2024-04-30 | 27.88 | $29.60 | 389200 |
| 2024-04-29 | 27.66 | $29.92 | 221700 |
| 2024-04-26 | 27.39 | $30.05 | 309846 |
| 2024-04-25 | 27.10 | $29.82 | 739800 |
| 2024-04-24 | 26.82 | $29.36 | 724900 |
| 2024-04-23 | 26.58 | $27.55 | 274500 |
| 2024-04-22 | 26.51 | $26.75 | 263800 |
| 2024-04-19 | 26.51 | $26.73 | 294103 |
| 2024-04-18 | 26.52 | $25.73 | 349618 |
| 2024-04-17 | 26.62 | $25.46 | 208826 |
| 2024-04-16 | 26.75 | $25.63 | 309432 |
| 2024-04-15 | 26.87 | $26.04 | 325800 |
| 2024-04-12 | 26.95 | $26.20 | 236700 |
| 2024-04-11 | 27.00 | $26.43 | 251442 |
| 2024-04-10 | 27.04 | $26.50 | 356300 |
| 2024-04-09 | 27.06 | $27.48 | 213128 |
| 2024-04-08 | 26.99 | $27.33 | 108500 |
| 2024-04-05 | 26.94 | $27.14 | 237327 |
| 2024-04-04 | 26.90 | $26.90 | 315014 |
| 2024-04-03 | 26.88 | $26.68 | 287329 |
| 2024-04-02 | 26.89 | $26.92 | 309711 |
| 2024-04-01 | 26.87 | $27.51 | 286201 |
| 2024-03-28 | 26.79 | $28.11 | 465900 |
| 2024-03-27 | 26.64 | $28.06 | 247025 |
| 2024-03-26 | 26.49 | $27.25 | 299026 |
| 2024-03-25 | 26.42 | $26.92 | 599300 |
| 2024-03-22 | 26.38 | $26.42 | 178600 |
| 2024-03-21 | 26.38 | $26.95 | 235745 |
| 2024-03-20 | 26.34 | $26.67 | 202544 |
| 2024-03-19 | 26.32 | $25.82 | 158540 |
| 2024-03-18 | 26.39 | $25.65 | 276443 |
| 2024-03-15 | 26.48 | $25.92 | 765000 |
| 2024-03-14 | 26.56 | $25.52 | 315138 |
| 2024-03-13 | 26.67 | $26.06 | 171800 |
| 2024-03-12 | 26.74 | $26.15 | 215300 |
| 2024-03-11 | 26.81 | $26.94 | 147039 |
| 2024-03-08 | 26.80 | $27.01 | 160918 |
| 2024-03-07 | 26.78 | $27.13 | 205600 |
| 2024-03-06 | 26.75 | $27.01 | 204028 |
| 2024-03-05 | 26.73 | $26.96 | 441135 |
| 2024-03-04 | 26.72 | $25.99 | 355164 |
| 2024-03-01 | 26.80 | $26.54 | 249900 |
| 2024-02-29 | 26.83 | $26.86 | 255405 |
| 2024-02-28 | 26.83 | $26.59 | 240700 |
| 2024-02-27 | 26.87 | $26.56 | 203140 |
| 2024-02-26 | 26.92 | $26.39 | 193200 |
| 2024-02-23 | 26.99 | $26.88 | 131900 |
| 2024-02-22 | 27.02 | $26.80 | 354435 |
| 2024-02-21 | 27.06 | $26.80 | 196300 |
| 2024-02-20 | 27.11 | $27.14 | 295283 |
| 2024-02-16 | 27.13 | $27.17 | 206700 |
| 2024-02-15 | 27.15 | $27.58 | 202900 |
| 2024-02-14 | 27.13 | $26.70 | 232702 |
| 2024-02-13 | 27.18 | $26.38 | 341800 |
| 2024-02-12 | 27.27 | $27.47 | 273300 |
| 2024-02-09 | 27.25 | $27.12 | 181300 |
| 2024-02-08 | 27.26 | $26.63 | 182511 |
| 2024-02-07 | 27.32 | $26.56 | 246418 |
| 2024-02-06 | 27.39 | $26.71 | 172300 |
| 2024-02-05 | 27.45 | $26.95 | 239500 |
| 2024-02-02 | 27.49 | $27.15 | 291019 |
| 2024-02-01 | 27.51 | $27.15 | 377700 |
| 2024-01-31 | 27.52 | $26.99 | 339839 |
| 2024-01-30 | 27.56 | $28.22 | 213227 |
| 2024-01-29 | 27.48 | $28.55 | 280600 |
| 2024-01-26 | 27.37 | $28.15 | 234400 |
| 2024-01-25 | 27.29 | $28.03 | 297001 |
| 2024-01-24 | 27.22 | $27.59 | 443632 |
| 2024-01-23 | 27.20 | $27.96 | 282700 |
| 2024-01-22 | 27.14 | $28.03 | 339900 |
| 2024-01-19 | 27.07 | $27.22 | 323005 |
| 2024-01-18 | 27.08 | $26.66 | 250100 |
| 2024-01-17 | 27.15 | $26.28 | 258900 |
| 2024-01-16 | 27.26 | $26.59 | 405600 |
| 2024-01-12 | 27.34 | $26.71 | 182700 |
| 2024-01-11 | 27.42 | $26.84 | 409100 |
| 2024-01-10 | 27.48 | $26.96 | 148908 |
| 2024-01-09 | 27.52 | $26.94 | 181100 |
| 2024-01-08 | 27.57 | $27.38 | 145800 |
| 2024-01-05 | 27.56 | $27.38 | 300741 |
| 2024-01-04 | 27.54 | $27.37 | 259816 |
| 2024-01-03 | 27.51 | $27.02 | 271300 |
| 2024-01-02 | 27.50 | $27.79 | 353938 |
| 2023-12-29 | 27.41 | $27.88 | 194047 |
| 2023-12-28 | 27.28 | $28.15 | 177200 |
| 2023-12-27 | 27.10 | $28.17 | 121400 |
| 2023-12-26 | 26.89 | $28.10 | 171208 |
| 2023-12-22 | 26.67 | $27.71 | 193948 |
| 2023-12-21 | 26.45 | $27.44 | 270912 |
| 2023-12-20 | 26.24 | $27.32 | 402606 |
| 2023-12-19 | 26.02 | $27.82 | 351748 |
| 2023-12-18 | 25.73 | $27.33 | 284448 |
| 2023-12-15 | 25.46 | $27.59 | 1.6M |
| 2023-12-14 | 25.14 | $27.74 | 371237 |
| 2023-12-13 | 24.79 | $27.31 | 505700 |
| 2023-12-12 | 24.45 | $26.06 | 243400 |
| 2023-12-11 | 24.21 | $26.20 | 245114 |
| 2023-12-08 | 23.93 | $25.88 | 257741 |
| 2023-12-07 | 23.66 | $25.57 | 325704 |
| 2023-12-06 | 23.39 | $25.02 | 388247 |
| 2023-12-05 | 23.17 | $24.98 | 439700 |
| 2023-12-04 | 22.93 | $25.05 | 648447 |
| 2023-12-01 | 22.67 | $24.18 | 318045 |
| 2023-11-30 | 22.48 | $22.91 | 216800 |
| 2023-11-29 | 22.40 | $23.10 | 385600 |
| 2023-11-28 | 22.29 | $22.59 | 360949 |
| 2023-11-27 | 22.21 | $22.68 | 305600 |
| 2023-11-24 | 22.11 | $22.93 | 189000 |
| 2023-11-22 | 21.97 | $22.76 | 315700 |
| 2023-11-21 | 21.83 | $22.42 | 389456 |
| 2023-11-20 | 21.71 | $22.53 | 190300 |
| 2023-11-17 | 21.58 | $22.59 | 421925 |
| 2023-11-16 | 21.42 | $22.27 | 217000 |
| 2023-11-15 | 21.30 | $22.79 | 219600 |
| 2023-11-14 | 21.11 | $22.88 | 330800 |
| 2023-11-13 | 20.92 | $21.15 | 129926 |
| 2023-11-10 | 20.88 | $21.10 | 220249 |
| 2023-11-09 | 20.85 | $21.12 | 183100 |
| 2023-11-08 | 20.83 | $21.22 | 183350 |
| 2023-11-07 | 20.79 | $21.58 | 210000 |
| 2023-11-06 | 20.72 | $21.93 | 227500 |
| 2023-11-03 | 20.62 | $22.08 | 257800 |
| 2023-11-02 | 20.50 | $21.30 | 234700 |
| 2023-11-01 | 20.46 | $20.06 | 233700 |
| 2023-10-31 | 20.54 | $20.11 | 263217 |
| 2023-10-30 | 20.62 | $20.15 | 278700 |
| 2023-10-27 | 20.71 | $19.47 | 290843 |
| 2023-10-26 | 20.87 | $19.86 | 368630 |
| 2023-10-25 | 21.00 | $19.20 | 487900 |
| 2023-10-24 | 21.20 | $20.36 | 347549 |
| 2023-10-23 | 21.29 | $20.55 | 279336 |
| 2023-10-20 | 21.37 | $20.70 | 297325 |
| 2023-10-19 | 21.44 | $21.16 | 314500 |
| 2023-10-18 | 21.46 | $21.25 | 205900 |
| 2023-10-17 | 21.48 | $21.67 | 325200 |
| 2023-10-16 | 21.45 | $21.23 | 263077 |
| 2023-10-13 | 21.47 | $20.90 | 168400 |
| 2023-10-12 | 21.52 | $21.52 | 146300 |
| 2023-10-11 | 21.52 | $21.84 | 130810 |
| 2023-10-10 | 21.49 | $21.76 | 282937 |
| 2023-10-09 | 21.47 | $21.76 | 156900 |
| 2023-10-06 | 21.45 | $21.71 | 180906 |
| 2023-10-05 | 21.44 | $21.86 | 341300 |
| 2023-10-04 | 21.41 | $21.39 | 222200 |
| 2023-10-03 | 21.43 | $21.22 | 264345 |
| 2023-10-02 | 21.48 | $21.41 | 399400 |
| 2023-09-29 | 21.52 | $21.73 | 398927 |
| 2023-09-28 | 21.54 | $21.28 | 459200 |
| 2023-09-27 | 21.61 | $21.00 | 411200 |
| 2023-09-26 | 21.71 | $20.99 | 265200 |
| 2023-09-25 | 21.83 | $21.41 | 307725 |
| 2023-09-22 | 21.91 | $21.04 | 211700 |
| 2023-09-21 | 22.05 | $20.98 | 276400 |
| 2023-09-20 | 22.20 | $21.29 | 176721 |
| 2023-09-19 | 22.33 | $21.49 | 269909 |
| 2023-09-18 | 22.45 | $21.64 | 174200 |
| 2023-09-15 | 22.57 | $22.15 | 1.1M |
| 2023-09-14 | 22.65 | $22.35 | 249700 |
| 2023-09-13 | 22.72 | $21.83 | 197100 |
| 2023-09-12 | 22.85 | $22.21 | 161200 |
| 2023-09-11 | 22.96 | $22.08 | 165200 |
| 2023-09-08 | 23.10 | $22.27 | 181201 |
| 2023-09-07 | 23.24 | $22.17 | 268237 |
| 2023-09-06 | 23.40 | $22.26 | 134436 |
| 2023-09-05 | 23.57 | $22.69 | 247115 |
| 2023-09-01 | 23.72 | $23.70 | 247000 |
| 2023-08-31 | 23.78 | $23.04 | 286439 |
| 2023-08-30 | 23.92 | $23.35 | 205535 |
| 2023-08-29 | 24.04 | $23.23 | 234140 |
| 2023-08-28 | 24.19 | $23.22 | 194200 |
| 2023-08-25 | 24.35 | $23.25 | 117800 |
| 2023-08-24 | 24.52 | $23.53 | 122023 |
| 2023-08-23 | 24.68 | $23.35 | 141141 |
| 2023-08-22 | 24.86 | $23.16 | 156443 |
| 2023-08-21 | 25.07 | $23.90 | 125700 |
| 2023-08-18 | 25.20 | $24.34 | 331238 |
| 2023-08-17 | 25.29 | $24.16 | 120900 |
| 2023-08-16 | 25.39 | $23.97 | 137728 |
| 2023-08-15 | 25.51 | $24.40 | 191400 |
| 2023-08-14 | 25.59 | $25.16 | 154806 |
| 2023-08-11 | 25.57 | $25.54 | 113500 |
| 2023-08-10 | 25.51 | $25.55 | 117151 |
| 2023-08-09 | 25.42 | $25.66 | 125004 |
| 2023-08-08 | 25.31 | $26.01 | 153500 |
| 2023-08-07 | 25.15 | $26.37 | 174000 |
| 2023-08-04 | 24.93 | $25.85 | 196900 |
| 2023-08-03 | 24.74 | $25.84 | 149429 |
| 2023-08-02 | 24.52 | $25.95 | 272100 |
| 2023-08-01 | 24.27 | $26.17 | 373425 |
| 2023-07-31 | 23.98 | $26.26 | 367246 |
| 2023-07-28 | 23.65 | $26.03 | 335300 |
| 2023-07-27 | 23.33 | $25.94 | 449400 |
| 2023-07-26 | 22.99 | $25.56 | 551400 |
| 2023-07-25 | 22.68 | $23.64 | 226400 |
| 2023-07-24 | 22.54 | $23.99 | 334400 |
| 2023-07-21 | 22.35 | $23.44 | 283600 |
| 2023-07-20 | 22.21 | $23.47 | 232542 |
| 2023-07-19 | 22.06 | $23.65 | 253031 |
| 2023-07-18 | 21.89 | $23.07 | 242701 |
| 2023-07-17 | 21.76 | $22.30 | 235700 |
| 2023-07-14 | 21.71 | $22.08 | 228659 |
| 2023-07-13 | 21.68 | $22.52 | 230626 |
| 2023-07-12 | 21.62 | $22.07 | 227000 |
| 2023-07-11 | 21.60 | $21.59 | 164648 |
| 2023-07-10 | 21.63 | $21.41 | 239400 |
| 2023-07-07 | 21.69 | $21.49 | 393140 |
| 2023-07-06 | 21.74 | $20.81 | 185100 |
| 2023-07-05 | 21.88 | $21.21 | 211900 |
| 2023-07-03 | 21.98 | $21.52 | 132600 |
| 2023-06-30 | 22.05 | $21.12 | 232724 |
| 2023-06-29 | 22.17 | $21.65 | 248300 |
| 2023-06-28 | 22.23 | $21.69 | 240700 |
| 2023-06-27 | 22.28 | $22.12 | 234300 |
| 2023-06-26 | 22.30 | $21.95 | 295810 |
| 2023-06-23 | 22.33 | $21.68 | 678128 |
| 2023-06-22 | 22.38 | $21.92 | 745406 |
| 2023-06-21 | 22.41 | $22.10 | 442400 |
| 2023-06-20 | 22.43 | $22.01 | 359658 |
| 2023-06-16 | 22.45 | $22.17 | 1.2M |
| 2023-06-15 | 22.46 | $22.43 | 1.5M |
| 2023-06-14 | 22.44 | $22.44 | 310700 |
| 2023-06-13 | 22.41 | $23.02 | 246444 |
| 2023-06-12 | 22.32 | $22.61 | 231034 |
| 2023-06-09 | 22.26 | $23.06 | 214500 |
| 2023-06-08 | 22.14 | $23.09 | 303239 |
| 2023-06-07 | 22.01 | $23.56 | 399900 |
| 2023-06-06 | 21.82 | $22.96 | 363000 |
| 2023-06-05 | 21.69 | $21.89 | 239230 |
| 2023-06-02 | 21.66 | $22.80 | 392318 |
| 2023-06-01 | 21.54 | $21.26 | 291200 |
| 2023-05-31 | 21.57 | $20.88 | 298814 |
| 2023-05-30 | 21.64 | $21.74 | 221915 |
| 2023-05-26 | 21.64 | $21.79 | 189300 |
| 2023-05-25 | 21.64 | $21.46 | 224500 |
| 2023-05-24 | 21.69 | $21.78 | 186640 |
| 2023-05-23 | 21.72 | $22.08 | 413534 |
| 2023-05-22 | 21.72 | $22.11 | 271200 |
| 2023-05-19 | 21.73 | $21.76 | 278800 |
| 2023-05-18 | 21.78 | $22.22 | 394400 |
| 2023-05-17 | 21.79 | $22.35 | 402247 |
| 2023-05-16 | 21.80 | $20.55 | 274600 |
| 2023-05-15 | 22.00 | $21.13 | 192205 |
| 2023-05-12 | 22.15 | $20.67 | 205524 |
| 2023-05-11 | 22.37 | $20.44 | 258000 |
| 2023-05-10 | 22.62 | $20.94 | 262500 |
| 2023-05-09 | 22.83 | $21.28 | 318800 |
| 2023-05-08 | 23.03 | $21.84 | 201400 |
| 2023-05-05 | 23.19 | $22.56 | 392100 |
| 2023-05-04 | 23.28 | $21.66 | 527629 |
| 2023-05-03 | 23.47 | $21.96 | 424326 |
| 2023-05-02 | 23.65 | $22.39 | 403400 |
| 2023-05-01 | 23.79 | $23.67 | 253924 |
| 2023-04-28 | 23.81 | $23.89 | 398105 |
| 2023-04-27 | 23.82 | $23.95 | 232532 |
| 2023-04-26 | 23.83 | $23.88 | 351600 |
| 2023-04-25 | 23.85 | $23.08 | 270628 |
| 2023-04-24 | 23.95 | $23.76 | 206700 |
| 2023-04-21 | 24.01 | $23.57 | 302114 |
| 2023-04-20 | 24.08 | $23.93 | 189629 |
| 2023-04-19 | 24.12 | $24.08 | 250200 |
| 2023-04-18 | 24.16 | $23.38 | 245345 |
| 2023-04-17 | 24.27 | $24.25 | 297800 |
| 2023-04-14 | 24.31 | $23.42 | 250300 |
| 2023-04-13 | 24.44 | $23.98 | 255900 |
| 2023-04-12 | 24.52 | $23.86 | 154215 |
| 2023-04-11 | 24.63 | $24.04 | 241142 |
| 2023-04-10 | 24.72 | $24.30 | 329825 |
| 2023-04-06 | 24.81 | $24.10 | 320500 |
| 2023-04-05 | 24.93 | $23.80 | 380200 |
| 2023-04-04 | 25.09 | $24.05 | 225100 |
| 2023-04-03 | 25.25 | $24.48 | 230908 |
| 2023-03-31 | 25.38 | $24.70 | 254439 |
| 2023-03-30 | 25.52 | $24.59 | 279148 |
| 2023-03-29 | 25.69 | $25.20 | 278300 |
| 2023-03-28 | 25.82 | $25.31 | 191440 |
| 2023-03-27 | 25.96 | $25.51 | 226800 |
| 2023-03-24 | 26.10 | $25.30 | 305735 |
| 2023-03-23 | 26.29 | $24.20 | 402500 |
| 2023-03-22 | 26.60 | $24.91 | 355407 |
| 2023-03-21 | 26.88 | $26.03 | 379300 |
| 2023-03-20 | 27.06 | $25.28 | 376309 |
| 2023-03-17 | 27.33 | $25.57 | 1.2M |
| 2023-03-16 | 27.60 | $26.63 | 433745 |
| 2023-03-15 | 27.78 | $25.57 | 494440 |
| 2023-03-14 | 28.08 | $25.70 | 589900 |
| 2023-03-13 | 28.39 | $26.26 | 764874 |
| 2023-03-10 | 28.67 | $26.72 | 607900 |
| 2023-03-09 | 28.91 | $26.50 | 340300 |
| 2023-03-08 | 29.19 | $27.83 | 215905 |
| 2023-03-07 | 29.36 | $28.11 | 285046 |
| 2023-03-06 | 29.52 | $28.30 | 322203 |
| 2023-03-03 | 29.66 | $29.22 | 233900 |
| 2023-03-02 | 29.73 | $29.13 | 270429 |
| 2023-03-01 | 29.80 | $29.27 | 224700 |
| 2023-02-28 | 29.87 | $29.40 | 315200 |
| 2023-02-27 | 29.91 | $29.80 | 213100 |
| 2023-02-24 | 29.91 | $30.29 | 345700 |
| 2023-02-23 | 29.85 | $30.11 | 290300 |
| 2023-02-22 | 29.81 | $29.74 | 306400 |
| 2023-02-21 | 29.81 | $29.68 | 335624 |
| 2023-02-17 | 29.84 | $29.66 | 342407 |
| 2023-02-16 | 29.88 | $29.62 | 153115 |
| 2023-02-15 | 29.95 | $29.82 | 180730 |
| 2023-02-14 | 30.01 | $29.53 | 205528 |
| 2023-02-13 | 30.13 | $29.79 | 137641 |
| 2023-02-10 | 30.24 | $29.92 | 149900 |
| 2023-02-09 | 30.37 | $29.77 | 231400 |
| 2023-02-08 | 30.54 | $30.33 | 227600 |
| 2023-02-07 | 30.68 | $30.90 | 456622 |
| 2023-02-06 | 30.78 | $30.30 | 261724 |
| 2023-02-03 | 30.96 | $30.80 | 341111 |
| 2023-02-02 | 31.11 | $30.29 | 312400 |
| 2023-02-01 | 31.32 | $29.34 | 361200 |
| 2023-01-31 | 31.66 | $29.12 | 460599 |
| 2023-01-30 | 32.04 | $28.42 | 332800 |
| 2023-01-27 | 32.52 | $28.62 | 544000 |
| 2023-01-26 | 33.01 | $28.21 | 547378 |
| 2023-01-25 | 33.57 | $28.55 | 1.6M |
| 2023-01-24 | 34.13 | $33.02 | 213200 |
| 2023-01-23 | 34.27 | $33.22 | 358816 |
| 2023-01-20 | 34.40 | $33.28 | 462121 |
| 2023-01-19 | 34.52 | $32.88 | 234700 |
| 2023-01-18 | 34.68 | $33.28 | 194500 |
| 2023-01-17 | 34.81 | $34.79 | 224400 |
| 2023-01-13 | 34.78 | $35.16 | 252200 |
| 2023-01-12 | 34.71 | $35.06 | 313800 |
| 2023-01-11 | 34.65 | $35.04 | 440834 |
| 2023-01-10 | 34.59 | $35.01 | 217735 |
| 2023-01-09 | 34.53 | $34.74 | 233200 |
| 2023-01-06 | 34.50 | $35.07 | 180600 |
| 2023-01-05 | 34.44 | $34.32 | 163940 |
| 2023-01-04 | 34.46 | $34.53 | 342512 |
| 2023-01-03 | 34.45 | $34.77 | 295900 |
| 2022-12-30 | 34.44 | $34.91 | 185200 |
| 2022-12-29 | 34.41 | $35.03 | 134000 |
| 2022-12-28 | 34.39 | $34.48 | 169300 |
| 2022-12-27 | 34.42 | $34.74 | 177600 |
| 2022-12-23 | 34.44 | $34.73 | 175000 |
| 2022-12-22 | 34.46 | $34.44 | 361938 |
| 2022-12-21 | 34.53 | $34.42 | 276640 |
| 2022-12-20 | 34.60 | $33.82 | 283800 |
| 2022-12-19 | 34.75 | $33.64 | 538900 |
| 2022-12-16 | 34.92 | $33.25 | 1.8M |
| 2022-12-15 | 35.15 | $33.31 | 334600 |
| 2022-12-14 | 35.38 | $33.43 | 290900 |
| 2022-12-13 | 35.62 | $34.37 | 345500 |
| 2022-12-12 | 35.78 | $34.86 | 284817 |
| 2022-12-09 | 35.90 | $35.03 | 318817 |
| 2022-12-08 | 36.02 | $35.34 | 186200 |
| 2022-12-07 | 36.13 | $35.65 | 366222 |
| 2022-12-06 | 36.20 | $34.86 | 297026 |
| 2022-12-05 | 36.37 | $34.90 | 231026 |
| 2022-12-02 | 36.54 | $36.53 | 247247 |
| 2022-12-01 | 36.55 | $36.48 | 156638 |
| 2022-11-30 | 36.57 | $36.58 | 323300 |
| 2022-11-29 | 36.58 | $36.26 | 256348 |
| 2022-11-28 | 36.62 | $36.35 | 168200 |
| 2022-11-25 | 36.66 | $36.72 | 83600 |
| 2022-11-23 | 36.65 | $36.45 | 300606 |
| 2022-11-22 | 36.65 | $36.47 | 229900 |
| 2022-11-21 | 36.65 | $36.32 | 311448 |
| 2022-11-18 | 36.65 | $36.25 | 599746 |
| 2022-11-17 | 36.64 | $35.89 | 193348 |
| 2022-11-16 | 36.66 | $36.36 | 246400 |
| 2022-11-15 | 36.62 | $36.90 | 230212 |
| 2022-11-14 | 36.52 | $36.96 | 304700 |
| 2022-11-11 | 36.39 | $37.10 | 204400 |
| 2022-11-10 | 36.24 | $38.06 | 282339 |
| 2022-11-09 | 35.98 | $36.85 | 138037 |
| 2022-11-08 | 35.80 | $37.11 | 193916 |
| 2022-11-07 | 35.58 | $37.21 | 194431 |
| 2022-11-04 | 35.32 | $37.18 | 294800 |
| 2022-11-03 | 35.03 | $36.22 | 218400 |
| 2022-11-02 | 34.82 | $36.26 | 303437 |
| 2022-11-01 | 34.59 | $36.68 | 255710 |
| 2022-10-31 | 34.29 | $36.57 | 493908 |
| 2022-10-28 | 33.98 | $36.30 | 571100 |
| 2022-10-27 | 33.67 | $35.23 | 343100 |
| 2022-10-26 | 33.43 | $34.46 | 304100 |
| 2022-10-25 | 33.26 | $34.21 | 360400 |
| 2022-10-24 | 33.10 | $34.30 | 160309 |
| 2022-10-21 | 32.91 | $34.01 | 170813 |
| 2022-10-20 | 32.74 | $33.37 | 316315 |
| 2022-10-19 | 32.63 | $34.14 | 163500 |
| 2022-10-18 | 32.43 | $34.25 | 191600 |
| 2022-10-17 | 32.22 | $34.16 | 291500 |
| 2022-10-14 | 32.00 | $33.34 | 163000 |
| 2022-10-13 | 31.86 | $33.31 | 304100 |
| 2022-10-12 | 31.72 | $31.99 | 134300 |
| 2022-10-11 | 31.69 | $31.96 | 172906 |
| 2022-10-10 | 31.67 | $31.86 | 137400 |
| 2022-10-07 | 31.66 | $31.59 | 220700 |
| 2022-10-06 | 31.67 | $32.04 | 151941 |
| 2022-10-05 | 31.64 | $32.03 | 136300 |
| 2022-10-04 | 31.61 | $32.23 | 199700 |
| 2022-10-03 | 31.55 | $31.13 | 194700 |
| 2022-09-30 | 31.59 | $30.63 | 237249 |
| 2022-09-29 | 31.68 | $30.86 | 176618 |
| 2022-09-28 | 31.76 | $31.38 | 252800 |
| 2022-09-27 | 31.79 | $31.17 | 184948 |
| 2022-09-26 | 31.84 | $31.67 | 175704 |
| 2022-09-23 | 31.85 | $31.63 | 205323 |
| 2022-09-22 | 31.87 | $31.96 | 174729 |
| 2022-09-21 | 31.86 | $32.33 | 207500 |
| 2022-09-20 | 31.82 | $32.55 | 212532 |
| 2022-09-19 | 31.76 | $32.54 | 308600 |
| 2022-09-16 | 31.70 | $32.20 | 707000 |
| 2022-09-15 | 31.69 | $31.85 | 245100 |
| 2022-09-14 | 31.73 | $31.54 | 213612 |
| 2022-09-13 | 31.81 | $31.37 | 262726 |
| 2022-09-12 | 31.91 | $32.01 | 306722 |
| 2022-09-09 | 31.97 | $31.70 | 128519 |
| 2022-09-08 | 32.06 | $31.44 | 145908 |
| 2022-09-07 | 32.19 | $30.99 | 208400 |
| 2022-09-06 | 32.36 | $30.72 | 237100 |
| 2022-09-02 | 32.57 | $31.19 | 144000 |
| 2022-09-01 | 32.75 | $31.33 | 220000 |
| 2022-08-31 | 32.91 | $31.54 | 169400 |
| 2022-08-30 | 33.06 | $31.96 | 178047 |
| 2022-08-29 | 33.17 | $31.91 | 137443 |
| 2022-08-26 | 33.29 | $32.44 | 198538 |
| 2022-08-25 | 33.37 | $33.00 | 181300 |
| 2022-08-24 | 33.38 | $32.62 | 88805 |
| 2022-08-23 | 33.42 | $32.83 | 93100 |
| 2022-08-22 | 33.44 | $33.26 | 167702 |
| 2022-08-19 | 33.40 | $33.93 | 167615 |
| 2022-08-18 | 33.28 | $34.20 | 185400 |
| 2022-08-17 | 33.12 | $34.30 | 305103 |
| 2022-08-16 | 32.93 | $34.52 | 144107 |
| 2022-08-15 | 32.70 | $34.12 | 173700 |
| 2022-08-12 | 32.48 | $33.78 | 153115 |
| 2022-08-11 | 32.28 | $33.45 | 126600 |
| 2022-08-10 | 32.09 | $32.96 | 281100 |
| 2022-08-09 | 31.93 | $32.76 | 286227 |
| 2022-08-08 | 31.77 | $32.52 | 187238 |
| 2022-08-05 | 31.63 | $32.61 | 156300 |
| 2022-08-04 | 31.47 | $32.37 | 166800 |
| 2022-08-03 | 31.32 | $32.75 | 194100 |
| 2022-08-02 | 31.12 | $32.46 | 264800 |
| 2022-08-01 | 30.94 | $32.74 | 243722 |
| 2022-07-29 | 30.71 | $32.47 | 353600 |
| 2022-07-28 | 30.50 | $32.00 | 259000 |
| 2022-07-27 | 30.31 | $31.83 | 288600 |
| 2022-07-26 | 30.14 | $30.72 | 226700 |
| 2022-07-25 | 30.06 | $30.66 | 198504 |
| 2022-07-22 | 29.98 | $30.31 | 208417 |
| 2022-07-21 | 29.93 | $30.50 | 218905 |
| 2022-07-20 | 29.86 | $30.47 | 209400 |
| 2022-07-19 | 29.78 | $30.22 | 210100 |
| 2022-07-18 | 29.72 | $29.69 | 161900 |
| 2022-07-15 | 29.70 | $29.75 | 194735 |
| 2022-07-14 | 29.67 | $29.07 | 181621 |
| 2022-07-13 | 29.70 | $29.59 | 151200 |
| 2022-07-12 | 29.68 | $30.19 | 186700 |
| 2022-07-11 | 29.59 | $30.20 | 364600 |
| 2022-07-08 | 29.49 | $30.31 | 206635 |
| 2022-07-07 | 29.38 | $30.20 | 327900 |
| 2022-07-06 | 29.28 | $29.92 | 524100 |
| 2022-07-05 | 29.20 | $29.69 | 336846 |
| 2022-07-01 | 29.15 | $29.73 | 335200 |
| 2022-06-30 | 29.09 | $29.19 | 306900 |
| 2022-06-29 | 29.08 | $29.21 | 239900 |
| 2022-06-28 | 29.07 | $29.51 | 143600 |
| 2022-06-27 | 29.03 | $29.68 | 226440 |
| 2022-06-24 | 28.98 | $29.71 | 502225 |
| 2022-06-23 | 28.91 | $29.01 | 275213 |
| 2022-06-22 | 28.90 | $29.12 | 243300 |
| 2022-06-21 | 28.89 | $29.29 | 345240 |
| 2022-06-17 | 28.85 | $28.47 | 758446 |
| 2022-06-16 | 28.88 | $27.96 | 358700 |
| 2022-06-15 | 28.96 | $28.78 | 572133 |
| 2022-06-14 | 28.96 | $28.43 | 637800 |
| 2022-06-13 | 28.98 | $28.14 | 337011 |
| 2022-06-10 | 29.03 | $28.32 | 246614 |
| 2022-06-09 | 29.05 | $28.84 | 361000 |
| 2022-06-08 | 29.02 | $29.44 | 289324 |
| 2022-06-07 | 28.92 | $29.98 | 233618 |
| 2022-06-06 | 28.76 | $29.73 | 233200 |
| 2022-06-03 | 28.62 | $29.72 | 240227 |
| 2022-06-02 | 28.47 | $29.82 | 234310 |
| 2022-06-01 | 28.30 | $29.31 | 456121 |
| 2022-05-31 | 28.18 | $29.09 | 407100 |
| 2022-05-27 | 28.07 | $29.30 | 236715 |
| 2022-05-26 | 27.94 | $28.81 | 243700 |
| 2022-05-25 | 27.85 | $28.43 | 204524 |
| 2022-05-24 | 27.80 | $28.43 | 322603 |
| 2022-05-23 | 27.75 | $28.44 | 295100 |
| 2022-05-20 | 27.70 | $27.81 | 651900 |
| 2022-05-19 | 27.73 | $27.41 | 469100 |
| 2022-05-18 | 27.80 | $27.78 | 379600 |
| 2022-05-17 | 27.85 | $27.85 | 217436 |
| 2022-05-16 | 27.90 | $27.09 | 240200 |
| 2022-05-13 | 28.04 | $27.20 | 232141 |
| 2022-05-12 | 28.18 | $27.34 | 295716 |
| 2022-05-11 | 28.32 | $27.13 | 299200 |
| 2022-05-10 | 28.49 | $27.46 | 338200 |
| 2022-05-09 | 28.64 | $27.99 | 363521 |
| 2022-05-06 | 28.74 | $27.74 | 481311 |
| 2022-05-05 | 28.88 | $28.26 | 330200 |
| 2022-05-04 | 28.98 | $28.79 | 450048 |
| 2022-05-03 | 29.04 | $28.00 | 354400 |
| 2022-05-02 | 29.18 | $28.04 | 399935 |
| 2022-04-29 | 29.32 | $27.88 | 343300 |
| 2022-04-28 | 29.50 | $28.84 | 325600 |
| 2022-04-27 | 29.59 | $28.57 | 498900 |
| 2022-04-26 | 29.73 | $28.57 | 361729 |
| 2022-04-25 | 29.87 | $29.27 | 374300 |
| 2022-04-22 | 29.96 | $29.36 | 275600 |
| 2022-04-21 | 30.04 | $30.16 | 345146 |
| 2022-04-20 | 30.05 | $30.41 | 295037 |
| 2022-04-19 | 30.04 | $30.38 | 314620 |
| 2022-04-18 | 30.03 | $29.57 | 234439 |
| 2022-04-14 | 30.12 | $29.61 | 166200 |
| 2022-04-13 | 30.20 | $29.90 | 231600 |
| 2022-04-12 | 30.27 | $29.53 | 255600 |
| 2022-04-11 | 30.39 | $29.63 | 282800 |
| 2022-04-08 | 30.50 | $29.65 | 421100 |
| 2022-04-07 | 30.63 | $29.67 | 378100 |
| 2022-04-06 | 30.76 | $29.91 | 303739 |
| 2022-04-05 | 30.87 | $30.08 | 267018 |
| 2022-04-04 | 30.97 | $30.56 | 201000 |
| 2022-04-01 | 31.03 | $30.44 | 232936 |
| 2022-03-31 | 31.10 | $30.39 | 204100 |
| 2022-03-30 | 31.18 | $30.78 | 175836 |
| 2022-03-29 | 31.23 | $31.49 | 245600 |
| 2022-03-28 | 31.20 | $31.12 | 205200 |
| 2022-03-25 | 31.22 | $31.03 | 178200 |
| 2022-03-24 | 31.24 | $30.41 | 138200 |
| 2022-03-23 | 31.33 | $30.37 | 223400 |
| 2022-03-22 | 31.43 | $31.24 | 155711 |
| 2022-03-21 | 31.44 | $31.12 | 227440 |
| 2022-03-18 | 31.48 | $31.67 | 1.0M |
| 2022-03-17 | 31.46 | $31.41 | 194000 |
| 2022-03-16 | 31.47 | $32.10 | 263800 |
| 2022-03-15 | 31.42 | $31.61 | 205531 |
| 2022-03-14 | 31.42 | $31.74 | 271902 |
| 2022-03-11 | 31.41 | $31.85 | 191149 |
| 2022-03-10 | 31.39 | $31.58 | 175544 |
| 2022-03-09 | 31.41 | $31.30 | 213600 |
| 2022-03-08 | 31.46 | $30.70 | 315521 |
| 2022-03-07 | 31.58 | $30.60 | 236406 |
| 2022-03-04 | 31.72 | $31.12 | 225627 |
| 2022-03-03 | 31.81 | $31.64 | 176008 |
| 2022-03-02 | 31.86 | $31.67 | 198748 |
| 2022-03-01 | 31.91 | $30.40 | 472200 |
| 2022-02-28 | 32.09 | $31.49 | 213943 |
| 2022-02-25 | 32.17 | $32.09 | 239339 |
| 2022-02-24 | 32.20 | $31.04 | 255200 |
| 2022-02-23 | 32.33 | $31.20 | 152337 |
| 2022-02-22 | 32.46 | $31.94 | 201130 |
| 2022-02-18 | 32.52 | $32.06 | 156900 |
| 2022-02-17 | 32.58 | $31.80 | 171702 |
| 2022-02-16 | 32.67 | $32.68 | 136500 |
| 2022-02-15 | 32.68 | $32.86 | 138200 |
| 2022-02-14 | 32.69 | $32.48 | 255040 |
| 2022-02-11 | 32.74 | $32.53 | 186032 |
| 2022-02-10 | 32.80 | $32.54 | 249228 |
| 2022-02-09 | 32.87 | $32.69 | 181400 |
| 2022-02-08 | 32.94 | $33.35 | 153949 |
| 2022-02-07 | 32.95 | $32.77 | 178200 |
| 2022-02-04 | 33.02 | $32.67 | 199130 |
| 2022-02-03 | 33.12 | $32.16 | 198244 |
| 2022-02-02 | 33.27 | $32.34 | 253300 |
| 2022-02-01 | 33.42 | $32.68 | 277700 |
| 2022-01-31 | 33.53 | $32.58 | 360300 |
| 2022-01-28 | 33.65 | $32.29 | 308047 |
| 2022-01-27 | 33.80 | $32.22 | 277900 |
| 2022-01-26 | 33.96 | $32.63 | 324200 |
| 2022-01-25 | 34.08 | $33.71 | 267200 |
| 2022-01-24 | 34.09 | $33.70 | 328600 |
| 2022-01-21 | 34.09 | $32.88 | 375300 |
| 2022-01-20 | 34.17 | $33.08 | 155912 |
| 2022-01-19 | 34.22 | $34.09 | 227800 |
| 2022-01-18 | 34.16 | $34.80 | 251600 |
| 2022-01-14 | 34.03 | $35.25 | 133994 |
| 2022-01-13 | 33.83 | $34.85 | 161622 |
| 2022-01-12 | 33.66 | $34.80 | 272300 |
| 2022-01-11 | 33.49 | $34.66 | 348800 |
| 2022-01-10 | 33.31 | $35.04 | 252746 |
| 2022-01-07 | 33.08 | $35.04 | 172538 |
| 2022-01-06 | 32.83 | $34.94 | 346300 |
| 2022-01-05 | 32.58 | $33.84 | 201100 |
| 2022-01-04 | 32.43 | $33.84 | 182921 |
| 2022-01-03 | 32.27 | $33.08 | 192324 |
| 2021-12-31 | 32.18 | $32.46 | 119900 |
| 2021-12-30 | 32.14 | $32.48 | 172600 |
| 2021-12-29 | 32.09 | $32.41 | 125600 |
| 2021-12-28 | 32.04 | $32.52 | 148707 |
| 2021-12-27 | 31.97 | $32.61 | 174941 |
| 2021-12-23 | 31.89 | $32.05 | 158135 |
| 2021-12-22 | 31.87 | $31.90 | 216622 |
| 2021-12-21 | 31.87 | $31.79 | 243225 |
| 2021-12-20 | 31.89 | $31.25 | 311619 |
| 2021-12-17 | 31.97 | $32.23 | 1.5M |
| 2021-12-16 | 31.96 | $32.55 | 518747 |
| 2021-12-15 | 31.92 | $31.98 | 754500 |
| 2021-12-14 | 31.94 | $32.00 | 503900 |
| 2021-12-13 | 31.97 | $31.53 | 206041 |
| 2021-12-10 | 32.05 | $31.95 | 149400 |
| 2021-12-09 | 32.11 | $31.90 | 173900 |
| 2021-12-08 | 32.17 | $32.37 | 196026 |
| 2021-12-07 | 32.21 | $31.96 | 195200 |
| 2021-12-06 | 32.28 | $32.47 | 290923 |
| 2021-12-03 | 32.32 | $31.37 | 341548 |
| 2021-12-02 | 32.47 | $31.93 | 320203 |
| 2021-12-01 | 32.57 | $30.52 | 219400 |
| 2021-11-30 | 32.82 | $30.61 | 322100 |
| 2021-11-29 | 33.08 | $31.52 | 258700 |
| 2021-11-26 | 33.25 | $31.58 | 218009 |
| 2021-11-24 | 33.41 | $33.08 | 110300 |
| 2021-11-23 | 33.42 | $33.66 | 162900 |
| 2021-11-22 | 33.37 | $33.19 | 228004 |
| 2021-11-19 | 33.38 | $32.74 | 164705 |
| 2021-11-18 | 33.43 | $33.09 | 186326 |
| 2021-11-17 | 33.45 | $33.18 | 270100 |
| 2021-11-16 | 33.46 | $33.50 | 241975 |
| 2021-11-15 | 33.44 | $33.85 | 244747 |
| 2021-11-12 | 33.38 | $33.86 | 153708 |
| 2021-11-11 | 33.32 | $34.14 | 189600 |
| 2021-11-10 | 33.22 | $33.79 | 122733 |
| 2021-11-09 | 33.16 | $33.73 | 179441 |
| 2021-11-08 | 33.10 | $33.76 | 106300 |
| 2021-11-05 | 33.03 | $33.82 | 219509 |
| 2021-11-04 | 32.96 | $33.32 | 185313 |
| 2021-11-03 | 32.93 | $33.84 | 226600 |
| 2021-11-02 | 32.85 | $32.67 | 179700 |
| 2021-11-01 | 32.88 | $33.03 | 263800 |
| 2021-10-29 | 32.88 | $31.81 | 247304 |
| 2021-10-28 | 32.99 | $31.77 | 236200 |
| 2021-10-27 | 33.12 | $31.02 | 343742 |
| 2021-10-26 | 33.32 | $33.53 | 166400 |
| 2021-10-25 | 33.28 | $33.90 | 131014 |
| 2021-10-22 | 33.20 | $33.85 | 236243 |
| 2021-10-21 | 33.11 | $33.46 | 199307 |
| 2021-10-20 | 33.06 | $33.61 | 191825 |
| 2021-10-19 | 32.97 | $32.98 | 117600 |
| 2021-10-18 | 32.93 | $32.94 | 169028 |
| 2021-10-15 | 32.88 | $33.04 | 222206 |
| 2021-10-14 | 32.80 | $33.33 | 148304 |
| 2021-10-13 | 32.69 | $32.83 | 199200 |
| 2021-10-12 | 32.61 | $33.20 | 108500 |
| 2021-10-11 | 32.48 | $33.06 | 115827 |
| 2021-10-08 | 32.35 | $33.35 | 131311 |
| 2021-10-07 | 32.17 | $33.33 | 257300 |
| 2021-10-06 | 31.99 | $33.19 | 335204 |
| 2021-10-05 | 31.80 | $32.93 | 336200 |
| 2021-10-04 | 31.63 | $32.97 | 240935 |
| 2021-10-01 | 31.45 | $32.72 | 272207 |
| 2021-09-30 | 31.29 | $32.22 | 278532 |
| 2021-09-29 | 31.16 | $32.79 | 237600 |
| 2021-09-28 | 30.98 | $32.27 | 223000 |
| 2021-09-27 | 30.85 | $32.73 | 248609 |
| 2021-09-24 | 30.67 | $31.92 | 271300 |
| 2021-09-23 | 30.56 | $31.53 | 314100 |
| 2021-09-22 | 30.50 | $30.42 | 360700 |
| 2021-09-21 | 30.55 | $30.19 | 333400 |
| 2021-09-20 | 30.62 | $30.15 | 413825 |
| 2021-09-17 | 30.70 | $30.53 | 1.2M |
| 2021-09-16 | 30.74 | $30.17 | 263045 |
| 2021-09-15 | 30.81 | $30.40 | 362000 |
| 2021-09-14 | 30.85 | $29.76 | 344405 |
| 2021-09-13 | 30.97 | $30.13 | 356104 |
| 2021-09-10 | 31.05 | $29.97 | 342300 |
| 2021-09-09 | 31.15 | $30.47 | 246000 |
| 2021-09-08 | 31.21 | $30.75 | 183800 |
| 2021-09-07 | 31.24 | $31.01 | 372700 |
| 2021-09-03 | 31.25 | $31.10 | 293330 |
| 2021-09-02 | 31.24 | $31.21 | 271900 |
| 2021-09-01 | 31.22 | $31.28 | 368400 |
| 2021-08-31 | 31.18 | $31.62 | 469100 |
| 2021-08-30 | 31.10 | $31.58 | 479722 |
| 2021-08-27 | 31.01 | $32.19 | 13.1M |
| 2021-08-26 | 30.86 | $32.17 | 1.0M |
| 2021-08-25 | 30.69 | $33.27 | 2.1M |
| 2021-08-24 | 30.41 | $30.61 | 132400 |
| 2021-08-23 | 30.38 | $30.54 | 160841 |
| 2021-08-20 | 30.36 | $30.23 | 144700 |
| 2021-08-19 | 30.36 | $29.78 | 169900 |
| 2021-08-18 | 30.41 | $30.02 | 126600 |
| 2021-08-17 | 30.44 | $30.36 | 162700 |
| 2021-08-16 | 30.44 | $30.68 | 127000 |
| 2021-08-13 | 30.40 | $30.88 | 81828 |
| 2021-08-12 | 30.34 | $31.08 | 180937 |
| 2021-08-11 | 30.26 | $31.43 | 117539 |
| 2021-08-10 | 30.14 | $30.90 | 106502 |
| 2021-08-09 | 30.06 | $30.44 | 87712 |
| 2021-08-06 | 30.03 | $30.75 | 168230 |
| 2021-08-05 | 29.98 | $29.79 | 206914 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
47.12
2026-07-31
Close Price
$47.45
Vol: 360439
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
19.94
Average
32.70
Maximum
47.12
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 47.12 | $47.45 | 360439 |
| 2026-07-30 | 47.00 | $47.54 | 581220 |
| 2026-07-29 | 46.83 | $46.93 | 1.0M |
| 2026-07-28 | 46.76 | $46.77 | 607844 |
| 2026-07-27 | 46.72 | $46.31 | 578600 |
| 2026-07-24 | 46.75 | $46.61 | 718600 |
| 2026-07-23 | 46.73 | $46.12 | 669300 |
| 2026-07-22 | 46.81 | $46.27 | 444000 |
| 2026-07-21 | 46.86 | $46.62 | 425123 |
| 2026-07-20 | 46.85 | $46.58 | 329127 |
| 2026-07-17 | 46.84 | $46.88 | 579248 |
| 2026-07-16 | 46.76 | $47.66 | 692200 |
| 2026-07-15 | 46.50 | $46.73 | 308100 |
| 2026-07-14 | 46.39 | $46.24 | 288005 |
| 2026-07-13 | 46.36 | $46.39 | 341807 |
| 2026-07-10 | 46.30 | $46.27 | 241500 |
| 2026-07-09 | 46.24 | $45.90 | 374700 |
| 2026-07-08 | 46.26 | $45.06 | 418000 |
| 2026-07-07 | 46.45 | $46.23 | 289503 |
| 2026-07-06 | 46.41 | $46.55 | 325042 |
| 2026-07-02 | 46.31 | $46.38 | 356618 |
| 2026-07-01 | 46.21 | $47.09 | 665400 |
| 2026-06-30 | 45.95 | $46.01 | 713400 |
| 2026-06-29 | 45.87 | $46.06 | 601709 |
| 2026-06-26 | 45.77 | $46.59 | 1.5M |
| 2026-06-25 | 45.53 | $46.34 | 284118 |
| 2026-06-24 | 45.30 | $46.03 | 493633 |
| 2026-06-23 | 45.10 | $45.64 | 349300 |
| 2026-06-22 | 44.95 | $45.10 | 391873 |
| 2026-06-18 | 44.89 | $44.67 | 844423 |
| 2026-06-17 | 44.90 | $44.31 | 698100 |
| 2026-06-16 | 44.99 | $45.25 | 412531 |
| 2026-06-15 | 44.90 | $45.17 | 375900 |
| 2026-06-12 | 44.80 | $45.91 | 328606 |
| 2026-06-11 | 44.54 | $45.41 | 359700 |
| 2026-06-10 | 44.33 | $45.22 | 453716 |
| 2026-06-09 | 44.13 | $44.87 | 260924 |
| 2026-06-08 | 43.97 | $44.34 | 358300 |
| 2026-06-05 | 43.90 | $44.15 | 306500 |
| 2026-06-04 | 43.86 | $44.02 | 328806 |
| 2026-06-03 | 43.84 | $42.87 | 360524 |
| 2026-06-02 | 44.06 | $43.95 | 339400 |
| 2026-06-01 | 44.09 | $43.25 | 350329 |
| 2026-05-29 | 44.27 | $44.16 | 382400 |
| 2026-05-28 | 44.29 | $44.12 | 324405 |
| 2026-05-27 | 44.31 | $44.17 | 351140 |
| 2026-05-26 | 44.34 | $44.78 | 343000 |
| 2026-05-22 | 44.23 | $44.40 | 274400 |
| 2026-05-21 | 44.19 | $44.46 | 301500 |
| 2026-05-20 | 44.13 | $44.26 | 559827 |
| 2026-05-19 | 44.10 | $43.81 | 353747 |
| 2026-05-18 | 44.16 | $43.91 | 454700 |
| 2026-05-15 | 44.21 | $43.10 | 359119 |
| 2026-05-14 | 44.44 | $43.76 | 226141 |
| 2026-05-13 | 44.56 | $43.46 | 271444 |
| 2026-05-12 | 44.77 | $43.80 | 350322 |
| 2026-05-11 | 44.93 | $44.10 | 443200 |
| 2026-05-08 | 45.06 | $44.73 | 380800 |
| 2026-05-07 | 45.07 | $44.92 | 399808 |
| 2026-05-06 | 45.04 | $44.92 | 239523 |
| 2026-05-05 | 45.01 | $44.76 | 255619 |
| 2026-05-04 | 44.99 | $44.34 | 334200 |
| 2026-05-01 | 45.06 | $44.91 | 243615 |
| 2026-04-30 | 45.02 | $44.37 | 407500 |
| 2026-04-29 | 45.08 | $44.28 | 739003 |
| 2026-04-28 | 45.17 | $45.50 | 386427 |
| 2026-04-27 | 45.00 | $45.08 | 414600 |
| 2026-04-24 | 44.90 | $44.44 | 320922 |
| 2026-04-23 | 44.91 | $44.91 | 340342 |
| 2026-04-22 | 44.82 | $44.52 | 335021 |
| 2026-04-21 | 44.79 | $44.68 | 412500 |
| 2026-04-20 | 44.71 | $45.20 | 385200 |
| 2026-04-17 | 44.51 | $45.29 | 268316 |
| 2026-04-16 | 44.26 | $44.16 | 253026 |
| 2026-04-15 | 44.19 | $44.21 | 373800 |
| 2026-04-14 | 44.11 | $44.84 | 243100 |
| 2026-04-13 | 43.87 | $44.87 | 368832 |
| 2026-04-10 | 43.58 | $44.91 | 322901 |
| 2026-04-09 | 43.24 | $45.35 | 636044 |
| 2026-04-08 | 42.74 | $44.51 | 457900 |
| 2026-04-07 | 42.34 | $43.35 | 261116 |
| 2026-04-06 | 42.12 | $43.09 | 267815 |
| 2026-04-02 | 41.92 | $42.59 | 321604 |
| 2026-04-01 | 41.80 | $42.48 | 514600 |
| 2026-03-31 | 41.67 | $42.14 | 550639 |
| 2026-03-30 | 41.61 | $42.08 | 296800 |
| 2026-03-27 | 41.54 | $41.81 | 319332 |
| 2026-03-26 | 41.53 | $42.30 | 282027 |
| 2026-03-25 | 41.41 | $42.08 | 325723 |
| 2026-03-24 | 41.32 | $42.07 | 529300 |
| 2026-03-23 | 41.22 | $41.82 | 491300 |
| 2026-03-20 | 41.16 | $40.86 | 1.2M |
| 2026-03-19 | 41.29 | $40.94 | 369948 |
| 2026-03-18 | 41.44 | $40.35 | 485504 |
| 2026-03-17 | 41.73 | $41.19 | 584522 |
| 2026-03-16 | 41.90 | $41.40 | 369100 |
| 2026-03-13 | 42.06 | $40.85 | 318900 |
| 2026-03-12 | 42.36 | $41.16 | 291618 |
| 2026-03-11 | 42.64 | $41.22 | 463942 |
| 2026-03-10 | 42.96 | $41.66 | 448000 |
| 2026-03-09 | 43.23 | $41.78 | 613928 |
| 2026-03-06 | 43.52 | $42.02 | 460800 |
| 2026-03-05 | 43.81 | $42.79 | 495900 |
| 2026-03-04 | 43.98 | $43.24 | 354211 |
| 2026-03-03 | 44.07 | $43.28 | 555326 |
| 2026-03-02 | 44.18 | $43.42 | 458520 |
| 2026-02-27 | 44.26 | $42.59 | 811236 |
| 2026-02-26 | 44.53 | $44.49 | 647923 |
| 2026-02-25 | 44.44 | $44.05 | 365838 |
| 2026-02-24 | 44.42 | $43.11 | 457100 |
| 2026-02-23 | 44.59 | $43.02 | 513400 |
| 2026-02-20 | 44.80 | $44.72 | 270132 |
| 2026-02-19 | 44.68 | $44.28 | 268300 |
| 2026-02-18 | 44.62 | $44.57 | 508131 |
| 2026-02-17 | 44.49 | $44.82 | 425300 |
| 2026-02-13 | 44.27 | $44.73 | 393646 |
| 2026-02-12 | 44.04 | $43.99 | 398549 |
| 2026-02-11 | 43.91 | $43.52 | 265305 |
| 2026-02-10 | 43.86 | $43.85 | 213100 |
| 2026-02-09 | 43.72 | $44.42 | 260539 |
| 2026-02-06 | 43.44 | $44.69 | 336104 |
| 2026-02-05 | 43.04 | $43.69 | 307127 |
| 2026-02-04 | 42.79 | $43.84 | 437342 |
| 2026-02-03 | 42.46 | $43.35 | 372245 |
| 2026-02-02 | 42.17 | $43.01 | 353514 |
| 2026-01-30 | 41.90 | $42.52 | 372700 |
| 2026-01-29 | 41.69 | $42.32 | 358300 |
| 2026-01-28 | 41.48 | $42.11 | 466900 |
| 2026-01-27 | 41.29 | $41.14 | 316265 |
| 2026-01-26 | 41.26 | $40.91 | 222100 |
| 2026-01-23 | 41.27 | $40.82 | 296626 |
| 2026-01-22 | 41.30 | $42.54 | 222200 |
| 2026-01-21 | 40.97 | $42.64 | 317119 |
| 2026-01-20 | 40.56 | $40.39 | 195300 |
| 2026-01-16 | 40.56 | $41.31 | 309929 |
| 2026-01-15 | 40.36 | $41.17 | 317708 |
| 2026-01-14 | 40.16 | $40.19 | 463000 |
| 2026-01-13 | 40.14 | $39.92 | 146230 |
| 2026-01-12 | 40.16 | $39.90 | 243400 |
| 2026-01-09 | 40.19 | $40.09 | 192442 |
| 2026-01-08 | 40.18 | $40.49 | 355600 |
| 2026-01-07 | 40.09 | $39.86 | 247700 |
| 2026-01-06 | 40.12 | $40.25 | 449700 |
| 2026-01-05 | 40.06 | $40.08 | 480641 |
| 2026-01-02 | 40.03 | $39.09 | 193000 |
| 2025-12-31 | 40.20 | $38.95 | 195700 |
| 2025-12-30 | 40.43 | $39.27 | 192400 |
| 2025-12-29 | 40.62 | $39.83 | 188629 |
| 2025-12-26 | 40.73 | $40.14 | 198400 |
| 2025-12-24 | 40.78 | $40.29 | 101400 |
| 2025-12-23 | 40.81 | $40.35 | 193144 |
| 2025-12-22 | 40.82 | $40.76 | 192420 |
| 2025-12-19 | 40.74 | $40.86 | 1.3M |
| 2025-12-18 | 40.63 | $41.01 | 237600 |
| 2025-12-17 | 40.46 | $40.88 | 240847 |
| 2025-12-16 | 40.28 | $40.67 | 286929 |
| 2025-12-15 | 40.12 | $40.78 | 359500 |
| 2025-12-12 | 39.91 | $40.63 | 293100 |
| 2025-12-11 | 39.69 | $40.90 | 231908 |
| 2025-12-10 | 39.38 | $40.66 | 404400 |
| 2025-12-09 | 39.06 | $39.25 | 297905 |
| 2025-12-08 | 38.99 | $39.11 | 364701 |
| 2025-12-05 | 38.94 | $39.23 | 261449 |
| 2025-12-04 | 38.85 | $39.71 | 373200 |
| 2025-12-03 | 38.64 | $39.28 | 270212 |
| 2025-12-02 | 38.49 | $38.56 | 190418 |
| 2025-12-01 | 38.46 | $38.82 | 226300 |
| 2025-11-28 | 38.38 | $38.90 | 238400 |
| 2025-11-26 | 38.27 | $39.09 | 326831 |
| 2025-11-25 | 38.10 | $39.20 | 204937 |
| 2025-11-24 | 37.88 | $38.43 | 219304 |
| 2025-11-21 | 37.78 | $38.56 | 385700 |
| 2025-11-20 | 37.65 | $37.63 | 269700 |
| 2025-11-19 | 37.69 | $37.74 | 248106 |
| 2025-11-18 | 37.72 | $37.30 | 226620 |
| 2025-11-17 | 37.84 | $36.74 | 239400 |
| 2025-11-14 | 38.11 | $38.48 | 247300 |
| 2025-11-13 | 38.05 | $38.17 | 223338 |
| 2025-11-12 | 38.05 | $38.66 | 537900 |
| 2025-11-11 | 37.95 | $39.17 | 465000 |
| 2025-11-10 | 37.73 | $38.32 | 255600 |
| 2025-11-07 | 37.65 | $38.18 | 221661 |
| 2025-11-06 | 37.59 | $37.72 | 484444 |
| 2025-11-05 | 37.63 | $38.20 | 314110 |
| 2025-11-04 | 37.57 | $37.48 | 558400 |
| 2025-11-03 | 37.65 | $37.39 | 514133 |
| 2025-10-31 | 37.78 | $37.22 | 372426 |
| 2025-10-30 | 37.96 | $37.24 | 703513 |
| 2025-10-29 | 38.16 | $37.95 | 537700 |
| 2025-10-28 | 38.26 | $38.70 | 208949 |
| 2025-10-27 | 38.21 | $38.73 | 263300 |
| 2025-10-24 | 38.15 | $38.74 | 236200 |
| 2025-10-23 | 38.09 | $38.04 | 218800 |
| 2025-10-22 | 38.16 | $37.97 | 248117 |
| 2025-10-21 | 38.27 | $38.16 | 244900 |
| 2025-10-20 | 38.35 | $38.28 | 189600 |
| 2025-10-17 | 38.42 | $37.51 | 332938 |
| 2025-10-16 | 38.67 | $36.68 | 414200 |
| 2025-10-15 | 39.14 | $38.93 | 189200 |
| 2025-10-14 | 39.22 | $39.61 | 250402 |
| 2025-10-13 | 39.16 | $38.33 | 245800 |
| 2025-10-10 | 39.36 | $37.62 | 265601 |
| 2025-10-09 | 39.75 | $39.36 | 130616 |
| 2025-10-08 | 39.83 | $39.50 | 157621 |
| 2025-10-07 | 39.90 | $39.80 | 308324 |
| 2025-10-06 | 39.91 | $39.83 | 297300 |
| 2025-10-03 | 39.92 | $39.65 | 312413 |
| 2025-10-02 | 39.97 | $39.05 | 189400 |
| 2025-10-01 | 40.15 | $39.08 | 240704 |
| 2025-09-30 | 40.35 | $39.60 | 281500 |
| 2025-09-29 | 40.47 | $39.75 | 336549 |
| 2025-09-26 | 40.58 | $40.28 | 180600 |
| 2025-09-25 | 40.59 | $40.16 | 211000 |
| 2025-09-24 | 40.63 | $40.37 | 182100 |
| 2025-09-23 | 40.63 | $40.39 | 206000 |
| 2025-09-22 | 40.62 | $40.35 | 243800 |
| 2025-09-19 | 40.61 | $40.69 | 1.2M |
| 2025-09-18 | 40.52 | $41.06 | 339921 |
| 2025-09-17 | 40.34 | $39.77 | 285907 |
| 2025-09-16 | 40.40 | $39.43 | 296546 |
| 2025-09-15 | 40.54 | $39.98 | 266700 |
| 2025-09-12 | 40.58 | $40.18 | 165514 |
| 2025-09-11 | 40.59 | $40.39 | 249300 |
| 2025-09-10 | 40.54 | $40.12 | 185306 |
| 2025-09-09 | 40.54 | $39.97 | 202926 |
| 2025-09-08 | 40.56 | $40.43 | 204300 |
| 2025-09-05 | 40.49 | $40.25 | 204727 |
| 2025-09-04 | 40.43 | $40.78 | 378939 |
| 2025-09-03 | 40.26 | $40.08 | 192800 |
| 2025-09-02 | 40.19 | $40.14 | 253014 |
| 2025-08-29 | 40.10 | $40.27 | 182200 |
| 2025-08-28 | 39.96 | $40.52 | 180546 |
| 2025-08-27 | 39.74 | $40.63 | 227100 |
| 2025-08-26 | 39.46 | $40.60 | 194345 |
| 2025-08-25 | 39.13 | $40.14 | 275900 |
| 2025-08-22 | 38.85 | $40.35 | 372300 |
| 2025-08-21 | 38.47 | $38.38 | 212223 |
| 2025-08-20 | 38.44 | $38.51 | 195148 |
| 2025-08-19 | 38.38 | $38.53 | 164700 |
| 2025-08-18 | 38.30 | $38.56 | 227100 |
| 2025-08-15 | 38.21 | $38.67 | 596500 |
| 2025-08-14 | 38.07 | $39.12 | 254835 |
| 2025-08-13 | 37.81 | $39.29 | 432449 |
| 2025-08-12 | 37.47 | $38.34 | 226205 |
| 2025-08-11 | 37.28 | $36.85 | 216800 |
| 2025-08-08 | 37.38 | $36.95 | 157748 |
| 2025-08-07 | 37.46 | $36.46 | 146400 |
| 2025-08-06 | 37.67 | $36.85 | 183000 |
| 2025-08-05 | 37.82 | $37.01 | 234100 |
| 2025-08-04 | 37.96 | $36.89 | 159700 |
| 2025-08-01 | 38.15 | $36.56 | 419302 |
| 2025-07-31 | 38.44 | $37.25 | 310323 |
| 2025-07-30 | 38.62 | $37.46 | 223800 |
| 2025-07-29 | 38.79 | $37.83 | 261200 |
| 2025-07-28 | 38.89 | $38.25 | 240638 |
| 2025-07-25 | 38.93 | $38.67 | 272200 |
| 2025-07-24 | 38.87 | $38.59 | 466125 |
| 2025-07-23 | 38.82 | $38.34 | 885104 |
| 2025-07-22 | 38.80 | $38.72 | 533200 |
| 2025-07-21 | 38.70 | $38.52 | 256246 |
| 2025-07-18 | 38.61 | $38.55 | 378400 |
| 2025-07-17 | 38.50 | $38.30 | 286622 |
| 2025-07-16 | 38.42 | $38.00 | 256223 |
| 2025-07-15 | 38.38 | $37.59 | 316400 |
| 2025-07-14 | 38.41 | $38.70 | 253004 |
| 2025-07-11 | 38.21 | $38.32 | 201015 |
| 2025-07-10 | 38.05 | $38.70 | 223445 |
| 2025-07-09 | 37.77 | $38.51 | 269500 |
| 2025-07-08 | 37.49 | $38.30 | 268338 |
| 2025-07-07 | 37.20 | $38.24 | 237918 |
| 2025-07-03 | 36.87 | $38.59 | 203724 |
| 2025-07-02 | 36.40 | $38.16 | 329448 |
| 2025-07-01 | 35.95 | $37.50 | 383747 |
| 2025-06-30 | 35.57 | $36.46 | 398800 |
| 2025-06-27 | 35.33 | $36.78 | 981500 |
| 2025-06-26 | 34.99 | $36.43 | 307227 |
| 2025-06-25 | 34.67 | $35.33 | 292947 |
| 2025-06-24 | 34.53 | $35.43 | 456546 |
| 2025-06-23 | 34.35 | $34.89 | 391700 |
| 2025-06-20 | 34.25 | $34.08 | 534925 |
| 2025-06-18 | 34.30 | $33.88 | 223926 |
| 2025-06-17 | 34.41 | $33.64 | 244600 |
| 2025-06-16 | 34.59 | $33.89 | 303400 |
| 2025-06-13 | 34.74 | $33.96 | 280600 |
| 2025-06-12 | 34.90 | $34.60 | 207500 |
| 2025-06-11 | 34.95 | $34.88 | 202236 |
| 2025-06-10 | 34.95 | $35.38 | 261800 |
| 2025-06-09 | 34.85 | $34.98 | 230648 |
| 2025-06-06 | 34.81 | $34.81 | 268100 |
| 2025-06-05 | 34.80 | $34.25 | 314226 |
| 2025-06-04 | 34.91 | $34.23 | 210744 |
| 2025-06-03 | 35.04 | $34.73 | 210600 |
| 2025-06-02 | 35.08 | $34.29 | 325018 |
| 2025-05-30 | 35.22 | $34.46 | 267300 |
| 2025-05-29 | 35.35 | $34.82 | 210225 |
| 2025-05-28 | 35.41 | $34.66 | 189548 |
| 2025-05-27 | 35.52 | $35.26 | 210300 |
| 2025-05-23 | 35.52 | $34.61 | 396200 |
| 2025-05-22 | 35.65 | $34.71 | 200546 |
| 2025-05-21 | 35.78 | $34.93 | 273213 |
| 2025-05-20 | 35.88 | $35.85 | 286200 |
| 2025-05-19 | 35.79 | $35.97 | 242200 |
| 2025-05-16 | 35.66 | $35.99 | 417332 |
| 2025-05-15 | 35.51 | $36.02 | 261100 |
| 2025-05-14 | 35.31 | $35.82 | 327900 |
| 2025-05-13 | 35.13 | $36.25 | 347400 |
| 2025-05-12 | 34.82 | $36.20 | 367100 |
| 2025-05-09 | 34.47 | $35.12 | 150300 |
| 2025-05-08 | 34.28 | $35.23 | 208800 |
| 2025-05-07 | 34.04 | $34.60 | 218300 |
| 2025-05-06 | 33.90 | $34.51 | 148747 |
| 2025-05-05 | 33.75 | $34.72 | 213300 |
| 2025-05-02 | 33.53 | $34.91 | 220247 |
| 2025-05-01 | 33.23 | $34.08 | 340000 |
| 2025-04-30 | 33.06 | $33.55 | 349549 |
| 2025-04-29 | 32.98 | $34.09 | 238623 |
| 2025-04-28 | 32.77 | $33.68 | 372300 |
| 2025-04-25 | 32.62 | $33.34 | 358442 |
| 2025-04-24 | 32.51 | $33.47 | 344600 |
| 2025-04-23 | 32.36 | $33.88 | 605300 |
| 2025-04-22 | 32.11 | $33.80 | 437715 |
| 2025-04-21 | 31.84 | $32.69 | 311830 |
| 2025-04-17 | 31.76 | $32.75 | 457000 |
| 2025-04-16 | 31.67 | $32.47 | 409800 |
| 2025-04-15 | 31.62 | $32.36 | 299333 |
| 2025-04-14 | 31.60 | $31.69 | 346700 |
| 2025-04-11 | 31.72 | $31.22 | 620700 |
| 2025-04-10 | 31.96 | $31.11 | 500800 |
| 2025-04-09 | 32.28 | $32.88 | 722600 |
| 2025-04-08 | 32.28 | $30.79 | 557419 |
| 2025-04-07 | 32.72 | $30.90 | 585536 |
| 2025-04-04 | 33.22 | $30.82 | 589100 |
| 2025-04-03 | 33.82 | $31.85 | 529000 |
| 2025-04-02 | 34.31 | $34.59 | 281500 |
| 2025-04-01 | 34.30 | $34.51 | 262000 |
| 2025-03-31 | 34.30 | $34.49 | 275500 |
| 2025-03-28 | 34.32 | $34.30 | 225342 |
| 2025-03-27 | 34.37 | $35.15 | 318049 |
| 2025-03-26 | 34.26 | $35.28 | 196800 |
| 2025-03-25 | 34.11 | $35.17 | 241000 |
| 2025-03-24 | 33.96 | $35.10 | 284000 |
| 2025-03-21 | 33.81 | $34.01 | 1.1M |
| 2025-03-20 | 33.87 | $33.95 | 281326 |
| 2025-03-19 | 33.95 | $34.43 | 284000 |
| 2025-03-18 | 33.95 | $34.38 | 244916 |
| 2025-03-17 | 33.97 | $34.36 | 253736 |
| 2025-03-14 | 34.00 | $34.11 | 203844 |
| 2025-03-13 | 34.09 | $33.12 | 305200 |
| 2025-03-12 | 34.42 | $33.58 | 359934 |
| 2025-03-11 | 34.70 | $32.92 | 505500 |
| 2025-03-10 | 35.17 | $32.93 | 413200 |
| 2025-03-07 | 35.72 | $34.54 | 355218 |
| 2025-03-06 | 36.02 | $34.71 | 238500 |
| 2025-03-05 | 36.34 | $35.25 | 277900 |
| 2025-03-04 | 36.59 | $35.28 | 578934 |
| 2025-03-03 | 36.88 | $36.73 | 269509 |
| 2025-02-28 | 36.91 | $36.59 | 293400 |
| 2025-02-27 | 36.97 | $36.34 | 228441 |
| 2025-02-26 | 37.10 | $36.11 | 186400 |
| 2025-02-25 | 37.30 | $36.19 | 268923 |
| 2025-02-24 | 37.51 | $36.06 | 320400 |
| 2025-02-21 | 37.77 | $36.50 | 411524 |
| 2025-02-20 | 37.99 | $37.33 | 296229 |
| 2025-02-19 | 38.06 | $37.76 | 249000 |
| 2025-02-18 | 38.05 | $37.83 | 181800 |
| 2025-02-14 | 38.02 | $37.67 | 145900 |
| 2025-02-13 | 38.01 | $37.97 | 192648 |
| 2025-02-12 | 37.93 | $37.59 | 225900 |
| 2025-02-11 | 37.92 | $38.57 | 143516 |
| 2025-02-10 | 37.69 | $37.86 | 176000 |
| 2025-02-07 | 37.58 | $38.26 | 232043 |
| 2025-02-06 | 37.36 | $38.83 | 191100 |
| 2025-02-05 | 36.97 | $38.35 | 188000 |
| 2025-02-04 | 36.63 | $37.79 | 249000 |
| 2025-02-03 | 36.34 | $36.91 | 334300 |
| 2025-01-31 | 36.20 | $37.50 | 394500 |
| 2025-01-30 | 35.90 | $37.40 | 377400 |
| 2025-01-29 | 35.58 | $37.38 | 614500 |
| 2025-01-28 | 35.21 | $36.52 | 366000 |
| 2025-01-27 | 34.97 | $36.23 | 293200 |
| 2025-01-24 | 34.75 | $35.69 | 346118 |
| 2025-01-23 | 34.61 | $35.02 | 294628 |
| 2025-01-22 | 34.59 | $35.16 | 231024 |
| 2025-01-21 | 34.54 | $35.47 | 286218 |
| 2025-01-17 | 34.43 | $35.26 | 327827 |
| 2025-01-16 | 34.34 | $34.90 | 331500 |
| 2025-01-15 | 34.32 | $35.25 | 315224 |
| 2025-01-14 | 34.24 | $34.76 | 248744 |
| 2025-01-13 | 34.24 | $33.53 | 333115 |
| 2025-01-10 | 34.51 | $33.21 | 338030 |
| 2025-01-08 | 34.90 | $34.38 | 257309 |
| 2025-01-07 | 35.11 | $34.48 | 235000 |
| 2025-01-06 | 35.34 | $34.96 | 230400 |
| 2025-01-03 | 35.50 | $35.09 | 303700 |
| 2025-01-02 | 35.67 | $34.61 | 349800 |
| 2024-12-31 | 35.97 | $35.37 | 419349 |
| 2024-12-30 | 36.16 | $35.66 | 152200 |
| 2024-12-27 | 36.33 | $35.89 | 185248 |
| 2024-12-26 | 36.48 | $36.36 | 128434 |
| 2024-12-24 | 36.55 | $36.12 | 93248 |
| 2024-12-23 | 36.69 | $35.80 | 241151 |
| 2024-12-20 | 36.92 | $35.71 | 924100 |
| 2024-12-19 | 37.21 | $34.64 | 315400 |
| 2024-12-18 | 37.77 | $34.98 | 488843 |
| 2024-12-17 | 38.34 | $37.02 | 228900 |
| 2024-12-16 | 38.58 | $38.07 | 213200 |
| 2024-12-13 | 38.64 | $37.54 | 180000 |
| 2024-12-12 | 38.81 | $37.67 | 197715 |
| 2024-12-11 | 38.98 | $38.25 | 327000 |
| 2024-12-10 | 39.05 | $38.07 | 243216 |
| 2024-12-09 | 39.16 | $37.85 | 161546 |
| 2024-12-06 | 39.33 | $38.29 | 168900 |
| 2024-12-05 | 39.43 | $38.04 | 256800 |
| 2024-12-04 | 39.59 | $38.83 | 244600 |
| 2024-12-03 | 39.61 | $38.30 | 373213 |
| 2024-12-02 | 39.73 | $38.98 | 294400 |
| 2024-11-29 | 39.72 | $39.11 | 215400 |
| 2024-11-27 | 39.67 | $39.68 | 275600 |
| 2024-11-26 | 39.49 | $39.78 | 360300 |
| 2024-11-25 | 39.24 | $39.97 | 383134 |
| 2024-11-22 | 38.91 | $39.28 | 724136 |
| 2024-11-21 | 38.66 | $38.20 | 309137 |
| 2024-11-20 | 38.59 | $37.66 | 235900 |
| 2024-11-19 | 38.61 | $37.91 | 227900 |
| 2024-11-18 | 38.58 | $37.86 | 154400 |
| 2024-11-15 | 38.54 | $38.15 | 328000 |
| 2024-11-14 | 38.42 | $38.24 | 234700 |
| 2024-11-13 | 38.26 | $38.76 | 373423 |
| 2024-11-12 | 37.95 | $38.96 | 440504 |
| 2024-11-11 | 37.53 | $39.86 | 504918 |
| 2024-11-08 | 36.85 | $38.64 | 592600 |
| 2024-11-07 | 36.32 | $38.33 | 524100 |
| 2024-11-06 | 35.75 | $39.42 | 929800 |
| 2024-11-05 | 34.86 | $34.73 | 424526 |
| 2024-11-04 | 34.80 | $33.97 | 171500 |
| 2024-11-01 | 34.90 | $34.21 | 282000 |
| 2024-10-31 | 34.95 | $34.72 | 198702 |
| 2024-10-30 | 34.90 | $35.37 | 180600 |
| 2024-10-29 | 34.71 | $35.08 | 210000 |
| 2024-10-28 | 34.53 | $34.93 | 246300 |
| 2024-10-25 | 34.36 | $34.08 | 228500 |
| 2024-10-24 | 34.33 | $34.46 | 257300 |
| 2024-10-23 | 34.21 | $34.44 | 387500 |
| 2024-10-22 | 34.07 | $34.50 | 362954 |
| 2024-10-21 | 33.90 | $33.76 | 217709 |
| 2024-10-18 | 33.85 | $34.68 | 173228 |
| 2024-10-17 | 33.59 | $35.31 | 161246 |
| 2024-10-16 | 33.15 | $35.36 | 310633 |
| 2024-10-15 | 32.63 | $34.50 | 372322 |
| 2024-10-14 | 32.21 | $33.65 | 190400 |
| 2024-10-11 | 31.90 | $32.96 | 177000 |
| 2024-10-10 | 31.68 | $32.05 | 171900 |
| 2024-10-09 | 31.62 | $31.93 | 197300 |
| 2024-10-08 | 31.58 | $31.79 | 200837 |
| 2024-10-07 | 31.56 | $31.72 | 161800 |
| 2024-10-04 | 31.55 | $31.81 | 170800 |
| 2024-10-03 | 31.53 | $31.13 | 210000 |
| 2024-10-02 | 31.65 | $30.94 | 123600 |
| 2024-10-01 | 31.83 | $31.03 | 180600 |
| 2024-09-30 | 32.01 | $31.82 | 174800 |
| 2024-09-27 | 32.07 | $31.55 | 139005 |
| 2024-09-26 | 32.19 | $31.59 | 167300 |
| 2024-09-25 | 32.31 | $31.42 | 227948 |
| 2024-09-24 | 32.50 | $31.97 | 275000 |
| 2024-09-23 | 32.60 | $32.48 | 253500 |
| 2024-09-20 | 32.61 | $32.72 | 1.1M |
| 2024-09-19 | 32.56 | $33.60 | 209400 |
| 2024-09-18 | 32.32 | $32.75 | 237933 |
| 2024-09-17 | 32.23 | $32.67 | 211400 |
| 2024-09-16 | 32.13 | $32.55 | 160600 |
| 2024-09-13 | 32.05 | $32.19 | 170224 |
| 2024-09-12 | 32.02 | $31.22 | 233219 |
| 2024-09-11 | 32.20 | $31.41 | 441318 |
| 2024-09-10 | 32.37 | $31.41 | 335100 |
| 2024-09-09 | 32.56 | $31.61 | 502534 |
| 2024-09-06 | 32.74 | $32.00 | 339300 |
| 2024-09-05 | 32.87 | $32.46 | 279311 |
| 2024-09-04 | 32.92 | $32.86 | 293020 |
| 2024-09-03 | 32.89 | $33.16 | 465525 |
| 2024-08-30 | 32.79 | $33.31 | 200821 |
| 2024-08-29 | 32.64 | $33.31 | 208127 |
| 2024-08-28 | 32.46 | $33.10 | 197343 |
| 2024-08-27 | 32.30 | $32.73 | 210133 |
| 2024-08-26 | 32.19 | $33.03 | 198523 |
| 2024-08-23 | 32.00 | $33.18 | 423231 |
| 2024-08-22 | 31.74 | $31.57 | 122800 |
| 2024-08-21 | 31.79 | $31.57 | 147009 |
| 2024-08-20 | 31.84 | $31.50 | 150419 |
| 2024-08-19 | 31.91 | $32.14 | 205500 |
| 2024-08-16 | 31.86 | $31.87 | 304500 |
| 2024-08-15 | 31.86 | $31.66 | 217300 |
| 2024-08-14 | 31.90 | $31.00 | 158800 |
| 2024-08-13 | 32.09 | $31.49 | 384536 |
| 2024-08-12 | 32.21 | $31.04 | 268300 |
| 2024-08-09 | 32.44 | $31.14 | 169032 |
| 2024-08-08 | 32.68 | $31.35 | 173800 |
| 2024-08-07 | 32.91 | $30.69 | 235341 |
| 2024-08-06 | 33.32 | $30.68 | 261911 |
| 2024-08-05 | 33.80 | $30.66 | 292606 |
| 2024-08-02 | 34.34 | $31.80 | 361900 |
| 2024-08-01 | 34.73 | $33.13 | 328800 |
| 2024-07-31 | 34.89 | $34.73 | 356630 |
| 2024-07-30 | 34.73 | $34.88 | 316000 |
| 2024-07-29 | 34.50 | $34.51 | 395800 |
| 2024-07-26 | 34.31 | $35.42 | 408004 |
| 2024-07-25 | 33.88 | $34.30 | 468406 |
| 2024-07-24 | 33.61 | $33.60 | 505600 |
| 2024-07-23 | 33.43 | $34.44 | 459900 |
| 2024-07-22 | 33.04 | $34.10 | 234600 |
| 2024-07-19 | 32.66 | $33.76 | 302900 |
| 2024-07-18 | 32.27 | $33.72 | 422800 |
| 2024-07-17 | 31.82 | $34.18 | 429908 |
| 2024-07-16 | 31.20 | $33.52 | 448016 |
| 2024-07-15 | 30.61 | $32.25 | 432600 |
| 2024-07-12 | 30.19 | $31.53 | 265243 |
| 2024-07-11 | 29.86 | $31.37 | 371600 |
| 2024-07-10 | 29.50 | $30.24 | 209200 |
| 2024-07-09 | 29.32 | $29.27 | 272200 |
| 2024-07-08 | 29.31 | $29.23 | 189600 |
| 2024-07-05 | 29.31 | $29.36 | 268000 |
| 2024-07-03 | 29.28 | $29.46 | 99536 |
| 2024-07-02 | 29.23 | $29.91 | 331749 |
| 2024-07-01 | 29.07 | $29.71 | 444400 |
| 2024-06-28 | 28.93 | $30.04 | 647812 |
| 2024-06-27 | 28.69 | $29.27 | 155737 |
| 2024-06-26 | 28.58 | $28.95 | 205429 |
| 2024-06-25 | 28.53 | $28.65 | 167222 |
| 2024-06-24 | 28.52 | $28.95 | 221200 |
| 2024-06-21 | 28.46 | $28.55 | 887706 |
| 2024-06-20 | 28.47 | $28.91 | 168626 |
| 2024-06-18 | 28.40 | $29.07 | 264800 |
| 2024-06-17 | 28.30 | $28.79 | 318948 |
| 2024-06-14 | 28.23 | $27.91 | 295349 |
| 2024-06-13 | 28.35 | $28.05 | 201929 |
| 2024-06-12 | 28.46 | $28.37 | 318047 |
| 2024-06-11 | 28.51 | $27.65 | 223400 |
| 2024-06-10 | 28.74 | $27.74 | 242200 |
| 2024-06-07 | 28.98 | $28.39 | 353700 |
| 2024-06-06 | 29.12 | $28.40 | 216533 |
| 2024-06-05 | 29.28 | $28.30 | 204900 |
| 2024-06-04 | 29.50 | $28.41 | 178419 |
| 2024-06-03 | 29.72 | $28.75 | 134435 |
| 2024-05-31 | 29.90 | $29.15 | 201639 |
| 2024-05-30 | 30.03 | $29.11 | 146500 |
| 2024-05-29 | 30.19 | $28.70 | 165800 |
| 2024-05-28 | 30.46 | $29.30 | 146177 |
| 2024-05-24 | 30.63 | $29.54 | 298727 |
| 2024-05-23 | 30.79 | $29.58 | 157400 |
| 2024-05-22 | 30.95 | $30.23 | 150620 |
| 2024-05-21 | 31.00 | $30.45 | 149529 |
| 2024-05-20 | 31.01 | $30.32 | 149815 |
| 2024-05-17 | 31.04 | $30.77 | 152000 |
| 2024-05-16 | 30.97 | $30.75 | 179521 |
| 2024-05-15 | 30.89 | $30.68 | 185400 |
| 2024-05-14 | 30.80 | $30.54 | 139417 |
| 2024-05-13 | 30.73 | $30.19 | 158400 |
| 2024-05-10 | 30.71 | $30.68 | 208300 |
| 2024-05-09 | 30.57 | $30.66 | 218700 |
| 2024-05-08 | 30.41 | $30.67 | 202800 |
| 2024-05-07 | 30.22 | $30.46 | 271435 |
| 2024-05-06 | 30.03 | $30.71 | 149900 |
| 2024-05-03 | 29.75 | $30.86 | 304500 |
| 2024-05-02 | 29.39 | $30.58 | 313716 |
| 2024-05-01 | 29.03 | $30.04 | 258400 |
| 2024-04-30 | 28.71 | $29.60 | 389200 |
| 2024-04-29 | 28.43 | $29.92 | 221700 |
| 2024-04-26 | 28.04 | $30.05 | 309846 |
| 2024-04-25 | 27.55 | $29.82 | 739800 |
| 2024-04-24 | 27.03 | $29.36 | 724900 |
| 2024-04-23 | 26.53 | $27.55 | 274500 |
| 2024-04-22 | 26.32 | $26.75 | 263800 |
| 2024-04-19 | 26.25 | $26.73 | 294103 |
| 2024-04-18 | 26.18 | $25.73 | 349618 |
| 2024-04-17 | 26.30 | $25.46 | 208826 |
| 2024-04-16 | 26.50 | $25.63 | 309432 |
| 2024-04-15 | 26.70 | $26.04 | 325800 |
| 2024-04-12 | 26.85 | $26.20 | 236700 |
| 2024-04-11 | 26.98 | $26.43 | 251442 |
| 2024-04-10 | 27.09 | $26.50 | 356300 |
| 2024-04-09 | 27.20 | $27.48 | 213128 |
| 2024-04-08 | 27.12 | $27.33 | 108500 |
| 2024-04-05 | 27.06 | $27.14 | 237327 |
| 2024-04-04 | 27.03 | $26.90 | 315014 |
| 2024-04-03 | 27.05 | $26.68 | 287329 |
| 2024-04-02 | 27.11 | $26.92 | 309711 |
| 2024-04-01 | 27.13 | $27.51 | 286201 |
| 2024-03-28 | 27.03 | $28.11 | 465900 |
| 2024-03-27 | 26.78 | $28.06 | 247025 |
| 2024-03-26 | 26.51 | $27.25 | 299026 |
| 2024-03-25 | 26.36 | $26.92 | 599300 |
| 2024-03-22 | 26.26 | $26.42 | 178600 |
| 2024-03-21 | 26.24 | $26.95 | 235745 |
| 2024-03-20 | 26.12 | $26.67 | 202544 |
| 2024-03-19 | 26.04 | $25.82 | 158540 |
| 2024-03-18 | 26.12 | $25.65 | 276443 |
| 2024-03-15 | 26.26 | $25.92 | 765000 |
| 2024-03-14 | 26.36 | $25.52 | 315138 |
| 2024-03-13 | 26.56 | $26.06 | 171800 |
| 2024-03-12 | 26.69 | $26.15 | 215300 |
| 2024-03-11 | 26.81 | $26.94 | 147039 |
| 2024-03-08 | 26.79 | $27.01 | 160918 |
| 2024-03-07 | 26.75 | $27.13 | 205600 |
| 2024-03-06 | 26.68 | $27.01 | 204028 |
| 2024-03-05 | 26.63 | $26.96 | 441135 |
| 2024-03-04 | 26.58 | $25.99 | 355164 |
| 2024-03-01 | 26.73 | $26.54 | 249900 |
| 2024-02-29 | 26.78 | $26.86 | 255405 |
| 2024-02-28 | 26.78 | $26.59 | 240700 |
| 2024-02-27 | 26.83 | $26.56 | 203140 |
| 2024-02-26 | 26.90 | $26.39 | 193200 |
| 2024-02-23 | 27.01 | $26.88 | 131900 |
| 2024-02-22 | 27.05 | $26.80 | 354435 |
| 2024-02-21 | 27.10 | $26.80 | 196300 |
| 2024-02-20 | 27.16 | $27.14 | 295283 |
| 2024-02-16 | 27.16 | $27.17 | 206700 |
| 2024-02-15 | 27.16 | $27.58 | 202900 |
| 2024-02-14 | 27.07 | $26.70 | 232702 |
| 2024-02-13 | 27.14 | $26.38 | 341800 |
| 2024-02-12 | 27.30 | $27.47 | 273300 |
| 2024-02-09 | 27.25 | $27.12 | 181300 |
| 2024-02-08 | 27.27 | $26.63 | 182511 |
| 2024-02-07 | 27.39 | $26.56 | 246418 |
| 2024-02-06 | 27.55 | $26.71 | 172300 |
| 2024-02-05 | 27.70 | $26.95 | 239500 |
| 2024-02-02 | 27.82 | $27.15 | 291019 |
| 2024-02-01 | 27.91 | $27.15 | 377700 |
| 2024-01-31 | 28.02 | $26.99 | 339839 |
| 2024-01-30 | 28.17 | $28.22 | 213227 |
| 2024-01-29 | 28.09 | $28.55 | 280600 |
| 2024-01-26 | 27.92 | $28.15 | 234400 |
| 2024-01-25 | 27.81 | $28.03 | 297001 |
| 2024-01-24 | 27.70 | $27.59 | 443632 |
| 2024-01-23 | 27.66 | $27.96 | 282700 |
| 2024-01-22 | 27.53 | $28.03 | 339900 |
| 2024-01-19 | 27.37 | $27.22 | 323005 |
| 2024-01-18 | 27.34 | $26.66 | 250100 |
| 2024-01-17 | 27.43 | $26.28 | 258900 |
| 2024-01-16 | 27.61 | $26.59 | 405600 |
| 2024-01-12 | 27.75 | $26.71 | 182700 |
| 2024-01-11 | 27.88 | $26.84 | 409100 |
| 2024-01-10 | 27.99 | $26.96 | 148908 |
| 2024-01-09 | 28.10 | $26.94 | 181100 |
| 2024-01-08 | 28.22 | $27.38 | 145800 |
| 2024-01-05 | 28.27 | $27.38 | 300741 |
| 2024-01-04 | 28.31 | $27.37 | 259816 |
| 2024-01-03 | 28.35 | $27.02 | 271300 |
| 2024-01-02 | 28.47 | $27.79 | 353938 |
| 2023-12-29 | 28.43 | $27.88 | 194047 |
| 2023-12-28 | 28.36 | $28.15 | 177200 |
| 2023-12-27 | 28.21 | $28.17 | 121400 |
| 2023-12-26 | 28.03 | $28.10 | 171208 |
| 2023-12-22 | 27.82 | $27.71 | 193948 |
| 2023-12-21 | 27.65 | $27.44 | 270912 |
| 2023-12-20 | 27.49 | $27.32 | 402606 |
| 2023-12-19 | 27.33 | $27.82 | 351748 |
| 2023-12-18 | 27.03 | $27.33 | 284448 |
| 2023-12-15 | 26.77 | $27.59 | 1.6M |
| 2023-12-14 | 26.40 | $27.74 | 371237 |
| 2023-12-13 | 25.94 | $27.31 | 505700 |
| 2023-12-12 | 25.48 | $26.06 | 243400 |
| 2023-12-11 | 25.21 | $26.20 | 245114 |
| 2023-12-08 | 24.85 | $25.88 | 257741 |
| 2023-12-07 | 24.50 | $25.57 | 325704 |
| 2023-12-06 | 24.15 | $25.02 | 388247 |
| 2023-12-05 | 23.86 | $24.98 | 439700 |
| 2023-12-04 | 23.52 | $25.05 | 648447 |
| 2023-12-01 | 23.11 | $24.18 | 318045 |
| 2023-11-30 | 22.81 | $22.91 | 216800 |
| 2023-11-29 | 22.73 | $23.10 | 385600 |
| 2023-11-28 | 22.59 | $22.59 | 360949 |
| 2023-11-27 | 22.53 | $22.68 | 305600 |
| 2023-11-24 | 22.45 | $22.93 | 189000 |
| 2023-11-22 | 22.29 | $22.76 | 315700 |
| 2023-11-21 | 22.14 | $22.42 | 389456 |
| 2023-11-20 | 22.04 | $22.53 | 190300 |
| 2023-11-17 | 21.90 | $22.59 | 421925 |
| 2023-11-16 | 21.72 | $22.27 | 217000 |
| 2023-11-15 | 21.58 | $22.79 | 219600 |
| 2023-11-14 | 21.30 | $22.88 | 330800 |
| 2023-11-13 | 20.96 | $21.15 | 129926 |
| 2023-11-10 | 20.93 | $21.10 | 220249 |
| 2023-11-09 | 20.90 | $21.12 | 183100 |
| 2023-11-08 | 20.87 | $21.22 | 183350 |
| 2023-11-07 | 20.81 | $21.58 | 210000 |
| 2023-11-06 | 20.67 | $21.93 | 227500 |
| 2023-11-03 | 20.43 | $22.08 | 257800 |
| 2023-11-02 | 20.12 | $21.30 | 234700 |
| 2023-11-01 | 19.94 | $20.06 | 233700 |
| 2023-10-31 | 19.98 | $20.11 | 263217 |
| 2023-10-30 | 20.03 | $20.15 | 278700 |
| 2023-10-27 | 20.08 | $19.47 | 290843 |
| 2023-10-26 | 20.29 | $19.86 | 368630 |
| 2023-10-25 | 20.45 | $19.20 | 487900 |
| 2023-10-24 | 20.78 | $20.36 | 347549 |
| 2023-10-23 | 20.92 | $20.55 | 279336 |
| 2023-10-20 | 21.05 | $20.70 | 297325 |
| 2023-10-19 | 21.16 | $21.16 | 314500 |
| 2023-10-18 | 21.21 | $21.25 | 205900 |
| 2023-10-17 | 21.24 | $21.67 | 325200 |
| 2023-10-16 | 21.18 | $21.23 | 263077 |
| 2023-10-13 | 21.22 | $20.90 | 168400 |
| 2023-10-12 | 21.33 | $21.52 | 146300 |
| 2023-10-11 | 21.34 | $21.84 | 130810 |
| 2023-10-10 | 21.27 | $21.76 | 282937 |
| 2023-10-09 | 21.22 | $21.76 | 156900 |
| 2023-10-06 | 21.16 | $21.71 | 180906 |
| 2023-10-05 | 21.11 | $21.86 | 341300 |
| 2023-10-04 | 21.02 | $21.39 | 222200 |
| 2023-10-03 | 21.01 | $21.22 | 264345 |
| 2023-10-02 | 21.05 | $21.41 | 399400 |
| 2023-09-29 | 21.05 | $21.73 | 398927 |
| 2023-09-28 | 21.00 | $21.28 | 459200 |
| 2023-09-27 | 21.03 | $21.00 | 411200 |
| 2023-09-26 | 21.13 | $20.99 | 265200 |
| 2023-09-25 | 21.26 | $21.41 | 307725 |
| 2023-09-22 | 21.32 | $21.04 | 211700 |
| 2023-09-21 | 21.48 | $20.98 | 276400 |
| 2023-09-20 | 21.68 | $21.29 | 176721 |
| 2023-09-19 | 21.85 | $21.49 | 269909 |
| 2023-09-18 | 22.01 | $21.64 | 174200 |
| 2023-09-15 | 22.16 | $22.15 | 1.1M |
| 2023-09-14 | 22.24 | $22.35 | 249700 |
| 2023-09-13 | 22.29 | $21.83 | 197100 |
| 2023-09-12 | 22.47 | $22.21 | 161200 |
| 2023-09-11 | 22.59 | $22.08 | 165200 |
| 2023-09-08 | 22.77 | $22.27 | 181201 |
| 2023-09-07 | 22.93 | $22.17 | 268237 |
| 2023-09-06 | 23.15 | $22.26 | 134436 |
| 2023-09-05 | 23.39 | $22.69 | 247115 |
| 2023-09-01 | 23.57 | $23.70 | 247000 |
| 2023-08-31 | 23.58 | $23.04 | 286439 |
| 2023-08-30 | 23.72 | $23.35 | 205535 |
| 2023-08-29 | 23.83 | $23.23 | 234140 |
| 2023-08-28 | 23.98 | $23.22 | 194200 |
| 2023-08-25 | 24.15 | $23.25 | 117800 |
| 2023-08-24 | 24.35 | $23.53 | 122023 |
| 2023-08-23 | 24.52 | $23.35 | 141141 |
| 2023-08-22 | 24.76 | $23.16 | 156443 |
| 2023-08-21 | 25.07 | $23.90 | 125700 |
| 2023-08-18 | 25.27 | $24.34 | 331238 |
| 2023-08-17 | 25.41 | $24.16 | 120900 |
| 2023-08-16 | 25.61 | $23.97 | 137728 |
| 2023-08-15 | 25.88 | $24.40 | 191400 |
| 2023-08-14 | 26.09 | $25.16 | 154806 |
| 2023-08-11 | 26.17 | $25.54 | 113500 |
| 2023-08-10 | 26.18 | $25.55 | 117151 |
| 2023-08-09 | 26.18 | $25.66 | 125004 |
| 2023-08-08 | 26.15 | $26.01 | 153500 |
| 2023-08-07 | 26.04 | $26.37 | 174000 |
| 2023-08-04 | 25.82 | $25.85 | 196900 |
| 2023-08-03 | 25.67 | $25.84 | 149429 |
| 2023-08-02 | 25.50 | $25.95 | 272100 |
| 2023-08-01 | 25.26 | $26.17 | 373425 |
| 2023-07-31 | 24.93 | $26.26 | 367246 |
| 2023-07-28 | 24.53 | $26.03 | 335300 |
| 2023-07-27 | 24.10 | $25.94 | 449400 |
| 2023-07-26 | 23.62 | $25.56 | 551400 |
| 2023-07-25 | 23.14 | $23.64 | 226400 |
| 2023-07-24 | 22.99 | $23.99 | 334400 |
| 2023-07-21 | 22.73 | $23.44 | 283600 |
| 2023-07-20 | 22.54 | $23.47 | 232542 |
| 2023-07-19 | 22.32 | $23.65 | 253031 |
| 2023-07-18 | 22.02 | $23.07 | 242701 |
| 2023-07-17 | 21.80 | $22.30 | 235700 |
| 2023-07-14 | 21.70 | $22.08 | 228659 |
| 2023-07-13 | 21.64 | $22.52 | 230626 |
| 2023-07-12 | 21.47 | $22.07 | 227000 |
| 2023-07-11 | 21.38 | $21.59 | 164648 |
| 2023-07-10 | 21.37 | $21.41 | 239400 |
| 2023-07-07 | 21.40 | $21.49 | 393140 |
| 2023-07-06 | 21.42 | $20.81 | 185100 |
| 2023-07-05 | 21.58 | $21.21 | 211900 |
| 2023-07-03 | 21.69 | $21.52 | 132600 |
| 2023-06-30 | 21.76 | $21.12 | 232724 |
| 2023-06-29 | 21.92 | $21.65 | 248300 |
| 2023-06-28 | 22.00 | $21.69 | 240700 |
| 2023-06-27 | 22.08 | $22.12 | 234300 |
| 2023-06-26 | 22.08 | $21.95 | 295810 |
| 2023-06-23 | 22.12 | $21.68 | 678128 |
| 2023-06-22 | 22.23 | $21.92 | 745406 |
| 2023-06-21 | 22.30 | $22.10 | 442400 |
| 2023-06-20 | 22.35 | $22.01 | 359658 |
| 2023-06-16 | 22.42 | $22.17 | 1.2M |
| 2023-06-15 | 22.47 | $22.43 | 1.5M |
| 2023-06-14 | 22.48 | $22.44 | 310700 |
| 2023-06-13 | 22.48 | $23.02 | 246444 |
| 2023-06-12 | 22.36 | $22.61 | 231034 |
| 2023-06-09 | 22.30 | $23.06 | 214500 |
| 2023-06-08 | 22.15 | $23.09 | 303239 |
| 2023-06-07 | 21.96 | $23.56 | 399900 |
| 2023-06-06 | 21.65 | $22.96 | 363000 |
| 2023-06-05 | 21.41 | $21.89 | 239230 |
| 2023-06-02 | 21.36 | $22.80 | 392318 |
| 2023-06-01 | 21.12 | $21.26 | 291200 |
| 2023-05-31 | 21.16 | $20.88 | 298814 |
| 2023-05-30 | 21.30 | $21.74 | 221915 |
| 2023-05-26 | 21.28 | $21.79 | 189300 |
| 2023-05-25 | 21.25 | $21.46 | 224500 |
| 2023-05-24 | 21.29 | $21.78 | 186640 |
| 2023-05-23 | 21.27 | $22.08 | 413534 |
| 2023-05-22 | 21.19 | $22.11 | 271200 |
| 2023-05-19 | 21.10 | $21.76 | 278800 |
| 2023-05-18 | 21.07 | $22.22 | 394400 |
| 2023-05-17 | 20.95 | $22.35 | 402247 |
| 2023-05-16 | 20.79 | $20.55 | 274600 |
| 2023-05-15 | 20.98 | $21.13 | 192205 |
| 2023-05-12 | 21.10 | $20.67 | 205524 |
| 2023-05-11 | 21.33 | $20.44 | 258000 |
| 2023-05-10 | 21.66 | $20.94 | 262500 |
| 2023-05-09 | 21.94 | $21.28 | 318800 |
| 2023-05-08 | 22.21 | $21.84 | 201400 |
| 2023-05-05 | 22.40 | $22.56 | 392100 |
| 2023-05-04 | 22.48 | $21.66 | 527629 |
| 2023-05-03 | 22.76 | $21.96 | 424326 |
| 2023-05-02 | 23.04 | $22.39 | 403400 |
| 2023-05-01 | 23.27 | $23.67 | 253924 |
| 2023-04-28 | 23.27 | $23.89 | 398105 |
| 2023-04-27 | 23.23 | $23.95 | 232532 |
| 2023-04-26 | 23.18 | $23.88 | 351600 |
| 2023-04-25 | 23.14 | $23.08 | 270628 |
| 2023-04-24 | 23.27 | $23.76 | 206700 |
| 2023-04-21 | 23.28 | $23.57 | 302114 |
| 2023-04-20 | 23.34 | $23.93 | 189629 |
| 2023-04-19 | 23.34 | $24.08 | 250200 |
| 2023-04-18 | 23.31 | $23.38 | 245345 |
| 2023-04-17 | 23.43 | $24.25 | 297800 |
| 2023-04-14 | 23.40 | $23.42 | 250300 |
| 2023-04-13 | 23.55 | $23.98 | 255900 |
| 2023-04-12 | 23.60 | $23.86 | 154215 |
| 2023-04-11 | 23.70 | $24.04 | 241142 |
| 2023-04-10 | 23.78 | $24.30 | 329825 |
| 2023-04-06 | 23.83 | $24.10 | 320500 |
| 2023-04-05 | 23.94 | $23.80 | 380200 |
| 2023-04-04 | 24.14 | $24.05 | 225100 |
| 2023-04-03 | 24.33 | $24.48 | 230908 |
| 2023-03-31 | 24.46 | $24.70 | 254439 |
| 2023-03-30 | 24.57 | $24.59 | 279148 |
| 2023-03-29 | 24.74 | $25.20 | 278300 |
| 2023-03-28 | 24.81 | $25.31 | 191440 |
| 2023-03-27 | 24.88 | $25.51 | 226800 |
| 2023-03-24 | 24.93 | $25.30 | 305735 |
| 2023-03-23 | 25.04 | $24.20 | 402500 |
| 2023-03-22 | 25.41 | $24.91 | 355407 |
| 2023-03-21 | 25.70 | $26.03 | 379300 |
| 2023-03-20 | 25.80 | $25.28 | 376309 |
| 2023-03-17 | 26.10 | $25.57 | 1.2M |
| 2023-03-16 | 26.38 | $26.63 | 433745 |
| 2023-03-15 | 26.50 | $25.57 | 494440 |
| 2023-03-14 | 26.86 | $25.70 | 589900 |
| 2023-03-13 | 27.27 | $26.26 | 764874 |
| 2023-03-10 | 27.63 | $26.72 | 607900 |
| 2023-03-09 | 27.96 | $26.50 | 340300 |
| 2023-03-08 | 28.39 | $27.83 | 215905 |
| 2023-03-07 | 28.62 | $28.11 | 285046 |
| 2023-03-06 | 28.84 | $28.30 | 322203 |
| 2023-03-03 | 29.05 | $29.22 | 233900 |
| 2023-03-02 | 29.10 | $29.13 | 270429 |
| 2023-03-01 | 29.19 | $29.27 | 224700 |
| 2023-02-28 | 29.27 | $29.40 | 315200 |
| 2023-02-27 | 29.34 | $29.80 | 213100 |
| 2023-02-24 | 29.34 | $30.29 | 345700 |
| 2023-02-23 | 29.25 | $30.11 | 290300 |
| 2023-02-22 | 29.18 | $29.74 | 306400 |
| 2023-02-21 | 29.18 | $29.68 | 335624 |
| 2023-02-17 | 29.20 | $29.66 | 342407 |
| 2023-02-16 | 29.24 | $29.62 | 153115 |
| 2023-02-15 | 29.30 | $29.82 | 180730 |
| 2023-02-14 | 29.34 | $29.53 | 205528 |
| 2023-02-13 | 29.45 | $29.79 | 137641 |
| 2023-02-10 | 29.53 | $29.92 | 149900 |
| 2023-02-09 | 29.60 | $29.77 | 231400 |
| 2023-02-08 | 29.72 | $30.33 | 227600 |
| 2023-02-07 | 29.75 | $30.90 | 456622 |
| 2023-02-06 | 29.68 | $30.30 | 261724 |
| 2023-02-03 | 29.73 | $30.80 | 341111 |
| 2023-02-02 | 29.69 | $30.29 | 312400 |
| 2023-02-01 | 29.77 | $29.34 | 361200 |
| 2023-01-31 | 30.07 | $29.12 | 460599 |
| 2023-01-30 | 30.47 | $28.42 | 332800 |
| 2023-01-27 | 31.09 | $28.62 | 544000 |
| 2023-01-26 | 31.78 | $28.21 | 547378 |
| 2023-01-25 | 32.67 | $28.55 | 1.6M |
| 2023-01-24 | 33.64 | $33.02 | 213200 |
| 2023-01-23 | 33.82 | $33.22 | 358816 |
| 2023-01-20 | 34.00 | $33.28 | 462121 |
| 2023-01-19 | 34.19 | $32.88 | 234700 |
| 2023-01-18 | 34.50 | $33.28 | 194500 |
| 2023-01-17 | 34.78 | $34.79 | 224400 |
| 2023-01-13 | 34.78 | $35.16 | 252200 |
| 2023-01-12 | 34.71 | $35.06 | 313800 |
| 2023-01-11 | 34.64 | $35.04 | 440834 |
| 2023-01-10 | 34.58 | $35.01 | 217735 |
| 2023-01-09 | 34.50 | $34.74 | 233200 |
| 2023-01-06 | 34.48 | $35.07 | 180600 |
| 2023-01-05 | 34.38 | $34.32 | 163940 |
| 2023-01-04 | 34.43 | $34.53 | 342512 |
| 2023-01-03 | 34.44 | $34.77 | 295900 |
| 2022-12-30 | 34.40 | $34.91 | 185200 |
| 2022-12-29 | 34.33 | $35.03 | 134000 |
| 2022-12-28 | 34.22 | $34.48 | 169300 |
| 2022-12-27 | 34.22 | $34.74 | 177600 |
| 2022-12-23 | 34.16 | $34.73 | 175000 |
| 2022-12-22 | 34.10 | $34.44 | 361938 |
| 2022-12-21 | 34.10 | $34.42 | 276640 |
| 2022-12-20 | 34.10 | $33.82 | 283800 |
| 2022-12-19 | 34.23 | $33.64 | 538900 |
| 2022-12-16 | 34.43 | $33.25 | 1.8M |
| 2022-12-15 | 34.74 | $33.31 | 334600 |
| 2022-12-14 | 35.09 | $33.43 | 290900 |
| 2022-12-13 | 35.47 | $34.37 | 345500 |
| 2022-12-12 | 35.72 | $34.86 | 284817 |
| 2022-12-09 | 35.91 | $35.03 | 318817 |
| 2022-12-08 | 36.09 | $35.34 | 186200 |
| 2022-12-07 | 36.23 | $35.65 | 366222 |
| 2022-12-06 | 36.33 | $34.86 | 297026 |
| 2022-12-05 | 36.60 | $34.90 | 231026 |
| 2022-12-02 | 36.92 | $36.53 | 247247 |
| 2022-12-01 | 36.93 | $36.48 | 156638 |
| 2022-11-30 | 36.96 | $36.58 | 323300 |
| 2022-11-29 | 36.96 | $36.26 | 256348 |
| 2022-11-28 | 37.03 | $36.35 | 168200 |
| 2022-11-25 | 37.09 | $36.72 | 83600 |
| 2022-11-23 | 37.07 | $36.45 | 300606 |
| 2022-11-22 | 37.10 | $36.47 | 229900 |
| 2022-11-21 | 37.13 | $36.32 | 311448 |
| 2022-11-18 | 37.19 | $36.25 | 599746 |
| 2022-11-17 | 37.27 | $35.89 | 193348 |
| 2022-11-16 | 37.43 | $36.36 | 246400 |
| 2022-11-15 | 37.51 | $36.90 | 230212 |
| 2022-11-14 | 37.47 | $36.96 | 304700 |
| 2022-11-11 | 37.42 | $37.10 | 204400 |
| 2022-11-10 | 37.31 | $38.06 | 282339 |
| 2022-11-09 | 36.98 | $36.85 | 138037 |
| 2022-11-08 | 36.84 | $37.11 | 193916 |
| 2022-11-07 | 36.62 | $37.21 | 194431 |
| 2022-11-04 | 36.33 | $37.18 | 294800 |
| 2022-11-03 | 35.99 | $36.22 | 218400 |
| 2022-11-02 | 35.79 | $36.26 | 303437 |
| 2022-11-01 | 35.55 | $36.68 | 255710 |
| 2022-10-31 | 35.17 | $36.57 | 493908 |
| 2022-10-28 | 34.75 | $36.30 | 571100 |
| 2022-10-27 | 34.31 | $35.23 | 343100 |
| 2022-10-26 | 34.02 | $34.46 | 304100 |
| 2022-10-25 | 33.84 | $34.21 | 360400 |
| 2022-10-24 | 33.68 | $34.30 | 160309 |
| 2022-10-21 | 33.47 | $34.01 | 170813 |
| 2022-10-20 | 33.28 | $33.37 | 316315 |
| 2022-10-19 | 33.20 | $34.14 | 163500 |
| 2022-10-18 | 32.94 | $34.25 | 191600 |
| 2022-10-17 | 32.62 | $34.16 | 291500 |
| 2022-10-14 | 32.25 | $33.34 | 163000 |
| 2022-10-13 | 32.00 | $33.31 | 304100 |
| 2022-10-12 | 31.72 | $31.99 | 134300 |
| 2022-10-11 | 31.67 | $31.96 | 172906 |
| 2022-10-10 | 31.61 | $31.86 | 137400 |
| 2022-10-07 | 31.58 | $31.59 | 220700 |
| 2022-10-06 | 31.59 | $32.04 | 151941 |
| 2022-10-05 | 31.51 | $32.03 | 136300 |
| 2022-10-04 | 31.42 | $32.23 | 199700 |
| 2022-10-03 | 31.27 | $31.13 | 194700 |
| 2022-09-30 | 31.33 | $30.63 | 237249 |
| 2022-09-29 | 31.52 | $30.86 | 176618 |
| 2022-09-28 | 31.68 | $31.38 | 252800 |
| 2022-09-27 | 31.76 | $31.17 | 184948 |
| 2022-09-26 | 31.90 | $31.67 | 175704 |
| 2022-09-23 | 31.96 | $31.63 | 205323 |
| 2022-09-22 | 32.03 | $31.96 | 174729 |
| 2022-09-21 | 32.05 | $32.33 | 207500 |
| 2022-09-20 | 31.99 | $32.55 | 212532 |
| 2022-09-19 | 31.87 | $32.54 | 308600 |
| 2022-09-16 | 31.74 | $32.20 | 707000 |
| 2022-09-15 | 31.67 | $31.85 | 245100 |
| 2022-09-14 | 31.65 | $31.54 | 213612 |
| 2022-09-13 | 31.70 | $31.37 | 262726 |
| 2022-09-12 | 31.79 | $32.01 | 306722 |
| 2022-09-09 | 31.77 | $31.70 | 128519 |
| 2022-09-08 | 31.81 | $31.44 | 145908 |
| 2022-09-07 | 31.90 | $30.99 | 208400 |
| 2022-09-06 | 32.11 | $30.72 | 237100 |
| 2022-09-02 | 32.42 | $31.19 | 144000 |
| 2022-09-01 | 32.67 | $31.33 | 220000 |
| 2022-08-31 | 32.93 | $31.54 | 169400 |
| 2022-08-30 | 33.18 | $31.96 | 178047 |
| 2022-08-29 | 33.39 | $31.91 | 137443 |
| 2022-08-26 | 33.63 | $32.44 | 198538 |
| 2022-08-25 | 33.80 | $33.00 | 181300 |
| 2022-08-24 | 33.88 | $32.62 | 88805 |
| 2022-08-23 | 34.04 | $32.83 | 93100 |
| 2022-08-22 | 34.18 | $33.26 | 167702 |
| 2022-08-19 | 34.24 | $33.93 | 167615 |
| 2022-08-18 | 34.17 | $34.20 | 185400 |
| 2022-08-17 | 34.01 | $34.30 | 305103 |
| 2022-08-16 | 33.81 | $34.52 | 144107 |
| 2022-08-15 | 33.52 | $34.12 | 173700 |
| 2022-08-12 | 33.26 | $33.78 | 153115 |
| 2022-08-11 | 33.02 | $33.45 | 126600 |
| 2022-08-10 | 32.81 | $32.96 | 281100 |
| 2022-08-09 | 32.66 | $32.76 | 286227 |
| 2022-08-08 | 32.53 | $32.52 | 187238 |
| 2022-08-05 | 32.42 | $32.61 | 156300 |
| 2022-08-04 | 32.27 | $32.37 | 166800 |
| 2022-08-03 | 32.13 | $32.75 | 194100 |
| 2022-08-02 | 31.89 | $32.46 | 264800 |
| 2022-08-01 | 31.67 | $32.74 | 243722 |
| 2022-07-29 | 31.35 | $32.47 | 353600 |
| 2022-07-28 | 31.03 | $32.00 | 259000 |
| 2022-07-27 | 30.75 | $31.83 | 288600 |
| 2022-07-26 | 30.46 | $30.72 | 226700 |
| 2022-07-25 | 30.35 | $30.66 | 198504 |
| 2022-07-22 | 30.24 | $30.31 | 208417 |
| 2022-07-21 | 30.18 | $30.50 | 218905 |
| 2022-07-20 | 30.07 | $30.47 | 209400 |
| 2022-07-19 | 29.95 | $30.22 | 210100 |
| 2022-07-18 | 29.86 | $29.69 | 161900 |
| 2022-07-15 | 29.86 | $29.75 | 194735 |
| 2022-07-14 | 29.85 | $29.07 | 181621 |
| 2022-07-13 | 29.98 | $29.59 | 151200 |
| 2022-07-12 | 30.02 | $30.19 | 186700 |
| 2022-07-11 | 29.94 | $30.20 | 364600 |
| 2022-07-08 | 29.84 | $30.31 | 206635 |
| 2022-07-07 | 29.69 | $30.20 | 327900 |
| 2022-07-06 | 29.55 | $29.92 | 524100 |
| 2022-07-05 | 29.44 | $29.69 | 336846 |
| 2022-07-01 | 29.36 | $29.73 | 335200 |
| 2022-06-30 | 29.25 | $29.19 | 306900 |
| 2022-06-29 | 29.24 | $29.21 | 239900 |
| 2022-06-28 | 29.23 | $29.51 | 143600 |
| 2022-06-27 | 29.15 | $29.68 | 226440 |
| 2022-06-24 | 29.02 | $29.71 | 502225 |
| 2022-06-23 | 28.86 | $29.01 | 275213 |
| 2022-06-22 | 28.82 | $29.12 | 243300 |
| 2022-06-21 | 28.75 | $29.29 | 345240 |
| 2022-06-17 | 28.64 | $28.47 | 758446 |
| 2022-06-16 | 28.68 | $27.96 | 358700 |
| 2022-06-15 | 28.83 | $28.78 | 572133 |
| 2022-06-14 | 28.84 | $28.43 | 637800 |
| 2022-06-13 | 28.92 | $28.14 | 337011 |
| 2022-06-10 | 29.07 | $28.32 | 246614 |
| 2022-06-09 | 29.21 | $28.84 | 361000 |
| 2022-06-08 | 29.27 | $29.44 | 289324 |
| 2022-06-07 | 29.20 | $29.98 | 233618 |
| 2022-06-06 | 29.00 | $29.73 | 233200 |
| 2022-06-03 | 28.83 | $29.72 | 240227 |
| 2022-06-02 | 28.63 | $29.82 | 234310 |
| 2022-06-01 | 28.38 | $29.31 | 456121 |
| 2022-05-31 | 28.20 | $29.09 | 407100 |
| 2022-05-27 | 28.03 | $29.30 | 236715 |
| 2022-05-26 | 27.79 | $28.81 | 243700 |
| 2022-05-25 | 27.63 | $28.43 | 204524 |
| 2022-05-24 | 27.51 | $28.43 | 322603 |
| 2022-05-23 | 27.39 | $28.44 | 295100 |
| 2022-05-20 | 27.24 | $27.81 | 651900 |
| 2022-05-19 | 27.21 | $27.41 | 469100 |
| 2022-05-18 | 27.26 | $27.78 | 379600 |
| 2022-05-17 | 27.24 | $27.85 | 217436 |
| 2022-05-16 | 27.22 | $27.09 | 240200 |
| 2022-05-13 | 27.35 | $27.20 | 232141 |
| 2022-05-12 | 27.49 | $27.34 | 295716 |
| 2022-05-11 | 27.63 | $27.13 | 299200 |
| 2022-05-10 | 27.84 | $27.46 | 338200 |
| 2022-05-09 | 28.01 | $27.99 | 363521 |
| 2022-05-06 | 28.11 | $27.74 | 481311 |
| 2022-05-05 | 28.28 | $28.26 | 330200 |
| 2022-05-04 | 28.38 | $28.79 | 450048 |
| 2022-05-03 | 28.38 | $28.00 | 354400 |
| 2022-05-02 | 28.55 | $28.04 | 399935 |
| 2022-04-29 | 28.75 | $27.88 | 343300 |
| 2022-04-28 | 29.02 | $28.84 | 325600 |
| 2022-04-27 | 29.13 | $28.57 | 498900 |
| 2022-04-26 | 29.32 | $28.57 | 361729 |
| 2022-04-25 | 29.55 | $29.27 | 374300 |
| 2022-04-22 | 29.66 | $29.36 | 275600 |
| 2022-04-21 | 29.78 | $30.16 | 345146 |
| 2022-04-20 | 29.75 | $30.41 | 295037 |
| 2022-04-19 | 29.67 | $30.38 | 314620 |
| 2022-04-18 | 29.59 | $29.57 | 234439 |
| 2022-04-14 | 29.66 | $29.61 | 166200 |
| 2022-04-13 | 29.74 | $29.90 | 231600 |
| 2022-04-12 | 29.78 | $29.53 | 255600 |
| 2022-04-11 | 29.90 | $29.63 | 282800 |
| 2022-04-08 | 30.03 | $29.65 | 421100 |
| 2022-04-07 | 30.17 | $29.67 | 378100 |
| 2022-04-06 | 30.34 | $29.91 | 303739 |
| 2022-04-05 | 30.48 | $30.08 | 267018 |
| 2022-04-04 | 30.62 | $30.56 | 201000 |
| 2022-04-01 | 30.68 | $30.44 | 232936 |
| 2022-03-31 | 30.78 | $30.39 | 204100 |
| 2022-03-30 | 30.90 | $30.78 | 175836 |
| 2022-03-29 | 30.97 | $31.49 | 245600 |
| 2022-03-28 | 30.90 | $31.12 | 205200 |
| 2022-03-25 | 30.90 | $31.03 | 178200 |
| 2022-03-24 | 30.91 | $30.41 | 138200 |
| 2022-03-23 | 31.07 | $30.37 | 223400 |
| 2022-03-22 | 31.26 | $31.24 | 155711 |
| 2022-03-21 | 31.30 | $31.12 | 227440 |
| 2022-03-18 | 31.37 | $31.67 | 1.0M |
| 2022-03-17 | 31.34 | $31.41 | 194000 |
| 2022-03-16 | 31.36 | $32.10 | 263800 |
| 2022-03-15 | 31.24 | $31.61 | 205531 |
| 2022-03-14 | 31.20 | $31.74 | 271902 |
| 2022-03-11 | 31.14 | $31.85 | 191149 |
| 2022-03-10 | 31.04 | $31.58 | 175544 |
| 2022-03-09 | 30.99 | $31.30 | 213600 |
| 2022-03-08 | 30.99 | $30.70 | 315521 |
| 2022-03-07 | 31.13 | $30.60 | 236406 |
| 2022-03-04 | 31.31 | $31.12 | 225627 |
| 2022-03-03 | 31.41 | $31.64 | 176008 |
| 2022-03-02 | 31.42 | $31.67 | 198748 |
| 2022-03-01 | 31.44 | $30.40 | 472200 |
| 2022-02-28 | 31.72 | $31.49 | 213943 |
| 2022-02-25 | 31.82 | $32.09 | 239339 |
| 2022-02-24 | 31.82 | $31.04 | 255200 |
| 2022-02-23 | 32.04 | $31.20 | 152337 |
| 2022-02-22 | 32.26 | $31.94 | 201130 |
| 2022-02-18 | 32.37 | $32.06 | 156900 |
| 2022-02-17 | 32.46 | $31.80 | 171702 |
| 2022-02-16 | 32.63 | $32.68 | 136500 |
| 2022-02-15 | 32.65 | $32.86 | 138200 |
| 2022-02-14 | 32.63 | $32.48 | 255040 |
| 2022-02-11 | 32.68 | $32.53 | 186032 |
| 2022-02-10 | 32.74 | $32.54 | 249228 |
| 2022-02-09 | 32.81 | $32.69 | 181400 |
| 2022-02-08 | 32.85 | $33.35 | 153949 |
| 2022-02-07 | 32.76 | $32.77 | 178200 |
| 2022-02-04 | 32.79 | $32.67 | 199130 |
| 2022-02-03 | 32.84 | $32.16 | 198244 |
| 2022-02-02 | 33.00 | $32.34 | 253300 |
| 2022-02-01 | 33.16 | $32.68 | 277700 |
| 2022-01-31 | 33.27 | $32.58 | 360300 |
| 2022-01-28 | 33.41 | $32.29 | 308047 |
| 2022-01-27 | 33.65 | $32.22 | 277900 |
| 2022-01-26 | 33.93 | $32.63 | 324200 |
| 2022-01-25 | 34.17 | $33.71 | 267200 |
| 2022-01-24 | 34.22 | $33.70 | 328600 |
| 2022-01-21 | 34.28 | $32.88 | 375300 |
| 2022-01-20 | 34.51 | $33.08 | 155912 |
| 2022-01-19 | 34.74 | $34.09 | 227800 |
| 2022-01-18 | 34.79 | $34.80 | 251600 |
| 2022-01-14 | 34.69 | $35.25 | 133994 |
| 2022-01-13 | 34.48 | $34.85 | 161622 |
| 2022-01-12 | 34.31 | $34.80 | 272300 |
| 2022-01-11 | 34.12 | $34.66 | 348800 |
| 2022-01-10 | 33.92 | $35.04 | 252746 |
| 2022-01-07 | 33.61 | $35.04 | 172538 |
| 2022-01-06 | 33.25 | $34.94 | 346300 |
| 2022-01-05 | 32.85 | $33.84 | 201100 |
| 2022-01-04 | 32.61 | $33.84 | 182921 |
| 2022-01-03 | 32.34 | $33.08 | 192324 |
| 2021-12-31 | 32.18 | $32.46 | 119900 |
| 2021-12-30 | 32.13 | $32.48 | 172600 |
| 2021-12-29 | 32.06 | $32.41 | 125600 |
| 2021-12-28 | 32.00 | $32.52 | 148707 |
| 2021-12-27 | 31.90 | $32.61 | 174941 |
| 2021-12-23 | 31.78 | $32.05 | 158135 |
| 2021-12-22 | 31.75 | $31.90 | 216622 |
| 2021-12-21 | 31.75 | $31.79 | 243225 |
| 2021-12-20 | 31.78 | $31.25 | 311619 |
| 2021-12-17 | 31.92 | $32.23 | 1.5M |
| 2021-12-16 | 31.89 | $32.55 | 518747 |
| 2021-12-15 | 31.78 | $31.98 | 754500 |
| 2021-12-14 | 31.78 | $32.00 | 503900 |
| 2021-12-13 | 31.77 | $31.53 | 206041 |
| 2021-12-10 | 31.87 | $31.95 | 149400 |
| 2021-12-09 | 31.89 | $31.90 | 173900 |
| 2021-12-08 | 31.93 | $32.37 | 196026 |
| 2021-12-07 | 31.88 | $31.96 | 195200 |
| 2021-12-06 | 31.92 | $32.47 | 290923 |
| 2021-12-03 | 31.85 | $31.37 | 341548 |
| 2021-12-02 | 32.00 | $31.93 | 320203 |
| 2021-12-01 | 32.07 | $30.52 | 219400 |
| 2021-11-30 | 32.44 | $30.61 | 322100 |
| 2021-11-29 | 32.86 | $31.52 | 258700 |
| 2021-11-26 | 33.15 | $31.58 | 218009 |
| 2021-11-24 | 33.48 | $33.08 | 110300 |
| 2021-11-23 | 33.54 | $33.66 | 162900 |
| 2021-11-22 | 33.49 | $33.19 | 228004 |
| 2021-11-19 | 33.53 | $32.74 | 164705 |
| 2021-11-18 | 33.67 | $33.09 | 186326 |
| 2021-11-17 | 33.76 | $33.18 | 270100 |
| 2021-11-16 | 33.84 | $33.50 | 241975 |
| 2021-11-15 | 33.86 | $33.85 | 244747 |
| 2021-11-12 | 33.81 | $33.86 | 153708 |
| 2021-11-11 | 33.74 | $34.14 | 189600 |
| 2021-11-10 | 33.60 | $33.79 | 122733 |
| 2021-11-09 | 33.52 | $33.73 | 179441 |
| 2021-11-08 | 33.43 | $33.76 | 106300 |
| 2021-11-05 | 33.31 | $33.82 | 219509 |
| 2021-11-04 | 33.17 | $33.32 | 185313 |
| 2021-11-03 | 33.10 | $33.84 | 226600 |
| 2021-11-02 | 32.91 | $32.67 | 179700 |
| 2021-11-01 | 32.94 | $33.03 | 263800 |
| 2021-10-29 | 32.89 | $31.81 | 247304 |
| 2021-10-28 | 33.09 | $31.77 | 236200 |
| 2021-10-27 | 33.33 | $31.02 | 343742 |
| 2021-10-26 | 33.76 | $33.53 | 166400 |
| 2021-10-25 | 33.73 | $33.90 | 131014 |
| 2021-10-22 | 33.62 | $33.85 | 236243 |
| 2021-10-21 | 33.49 | $33.46 | 199307 |
| 2021-10-20 | 33.42 | $33.61 | 191825 |
| 2021-10-19 | 33.30 | $32.98 | 117600 |
| 2021-10-18 | 33.30 | $32.94 | 169028 |
| 2021-10-15 | 33.29 | $33.04 | 222206 |
| 2021-10-14 | 33.26 | $33.33 | 148304 |
| 2021-10-13 | 33.17 | $32.83 | 199200 |
| 2021-10-12 | 33.15 | $33.20 | 108500 |
| 2021-10-11 | 33.05 | $33.06 | 115827 |
| 2021-10-08 | 32.97 | $33.35 | 131311 |
| 2021-10-07 | 32.80 | $33.33 | 257300 |
| 2021-10-06 | 32.60 | $33.19 | 335204 |
| 2021-10-05 | 32.40 | $32.93 | 336200 |
| 2021-10-04 | 32.22 | $32.97 | 240935 |
| 2021-10-01 | 32.00 | $32.72 | 272207 |
| 2021-09-30 | 31.79 | $32.22 | 278532 |
| 2021-09-29 | 31.65 | $32.79 | 237600 |
| 2021-09-28 | 31.37 | $32.27 | 223000 |
| 2021-09-27 | 31.15 | $32.73 | 248609 |
| 2021-09-24 | 30.79 | $31.92 | 271300 |
| 2021-09-23 | 30.55 | $31.53 | 314100 |
| 2021-09-22 | 30.35 | $30.42 | 360700 |
| 2021-09-21 | 30.36 | $30.19 | 333400 |
| 2021-09-20 | 30.41 | $30.15 | 413825 |
| 2021-09-17 | 30.49 | $30.53 | 1.2M |
| 2021-09-16 | 30.49 | $30.17 | 263045 |
| 2021-09-15 | 30.58 | $30.40 | 362000 |
| 2021-09-14 | 30.63 | $29.76 | 344405 |
| 2021-09-13 | 30.82 | $30.13 | 356104 |
| 2021-09-10 | 30.97 | $29.97 | 342300 |
| 2021-09-09 | 31.17 | $30.47 | 246000 |
| 2021-09-08 | 31.30 | $30.75 | 183800 |
| 2021-09-07 | 31.39 | $31.01 | 372700 |
| 2021-09-03 | 31.44 | $31.10 | 293330 |
| 2021-09-02 | 31.47 | $31.21 | 271900 |
| 2021-09-01 | 31.49 | $31.28 | 368400 |
| 2021-08-31 | 31.49 | $31.62 | 469100 |
| 2021-08-30 | 31.42 | $31.58 | 479722 |
| 2021-08-27 | 31.35 | $32.19 | 13.1M |
| 2021-08-26 | 31.13 | $32.17 | 1.0M |
| 2021-08-25 | 30.87 | $33.27 | 2.1M |
| 2021-08-24 | 30.35 | $30.61 | 132400 |
| 2021-08-23 | 30.30 | $30.54 | 160841 |
| 2021-08-20 | 30.26 | $30.23 | 144700 |
| 2021-08-19 | 30.28 | $29.78 | 169900 |
| 2021-08-18 | 30.39 | $30.02 | 126600 |
| 2021-08-17 | 30.48 | $30.36 | 162700 |
| 2021-08-16 | 30.50 | $30.68 | 127000 |
| 2021-08-13 | 30.47 | $30.88 | 81828 |
| 2021-08-12 | 30.38 | $31.08 | 180937 |
| 2021-08-11 | 30.24 | $31.43 | 117539 |
| 2021-08-10 | 30.01 | $30.90 | 106502 |
| 2021-08-09 | 29.85 | $30.44 | 87712 |
| 2021-08-06 | 29.76 | $30.75 | 168230 |
| 2021-08-05 | 29.60 | $29.79 | 206914 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
47.14
2026-07-31
Close Price
$47.45
Vol: 360439
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
19.83
Average
32.71
Maximum
47.14
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 47.14 | $47.45 | 360439 |
| 2026-07-30 | 46.99 | $47.54 | 581220 |
| 2026-07-29 | 46.76 | $46.93 | 1.0M |
| 2026-07-28 | 46.67 | $46.77 | 607844 |
| 2026-07-27 | 46.62 | $46.31 | 578600 |
| 2026-07-24 | 46.69 | $46.61 | 718600 |
| 2026-07-23 | 46.67 | $46.12 | 669300 |
| 2026-07-22 | 46.81 | $46.27 | 444000 |
| 2026-07-21 | 46.92 | $46.62 | 425123 |
| 2026-07-20 | 46.94 | $46.58 | 329127 |
| 2026-07-17 | 46.96 | $46.88 | 579248 |
| 2026-07-16 | 46.89 | $47.66 | 692200 |
| 2026-07-15 | 46.55 | $46.73 | 308100 |
| 2026-07-14 | 46.43 | $46.24 | 288005 |
| 2026-07-13 | 46.42 | $46.39 | 341807 |
| 2026-07-10 | 46.36 | $46.27 | 241500 |
| 2026-07-09 | 46.31 | $45.90 | 374700 |
| 2026-07-08 | 46.37 | $45.06 | 418000 |
| 2026-07-07 | 46.69 | $46.23 | 289503 |
| 2026-07-06 | 46.71 | $46.55 | 325042 |
| 2026-07-02 | 46.62 | $46.38 | 356618 |
| 2026-07-01 | 46.55 | $47.09 | 665400 |
| 2026-06-30 | 46.23 | $46.01 | 713400 |
| 2026-06-29 | 46.18 | $46.06 | 601709 |
| 2026-06-26 | 46.08 | $46.59 | 1.5M |
| 2026-06-25 | 45.79 | $46.34 | 284118 |
| 2026-06-24 | 45.51 | $46.03 | 493633 |
| 2026-06-23 | 45.25 | $45.64 | 349300 |
| 2026-06-22 | 45.06 | $45.10 | 391873 |
| 2026-06-18 | 44.99 | $44.67 | 844423 |
| 2026-06-17 | 45.04 | $44.31 | 698100 |
| 2026-06-16 | 45.21 | $45.25 | 412531 |
| 2026-06-15 | 45.11 | $45.17 | 375900 |
| 2026-06-12 | 45.01 | $45.91 | 328606 |
| 2026-06-11 | 44.65 | $45.41 | 359700 |
| 2026-06-10 | 44.36 | $45.22 | 453716 |
| 2026-06-09 | 44.07 | $44.87 | 260924 |
| 2026-06-08 | 43.83 | $44.34 | 358300 |
| 2026-06-05 | 43.70 | $44.15 | 306500 |
| 2026-06-04 | 43.62 | $44.02 | 328806 |
| 2026-06-03 | 43.55 | $42.87 | 360524 |
| 2026-06-02 | 43.85 | $43.95 | 339400 |
| 2026-06-01 | 43.86 | $43.25 | 350329 |
| 2026-05-29 | 44.11 | $44.16 | 382400 |
| 2026-05-28 | 44.12 | $44.12 | 324405 |
| 2026-05-27 | 44.15 | $44.17 | 351140 |
| 2026-05-26 | 44.16 | $44.78 | 343000 |
| 2026-05-22 | 43.99 | $44.40 | 274400 |
| 2026-05-21 | 43.91 | $44.46 | 301500 |
| 2026-05-20 | 43.79 | $44.26 | 559827 |
| 2026-05-19 | 43.71 | $43.81 | 353747 |
| 2026-05-18 | 43.76 | $43.91 | 454700 |
| 2026-05-15 | 43.80 | $43.10 | 359119 |
| 2026-05-14 | 44.10 | $43.76 | 226141 |
| 2026-05-13 | 44.26 | $43.46 | 271444 |
| 2026-05-12 | 44.55 | $43.80 | 350322 |
| 2026-05-11 | 44.79 | $44.10 | 443200 |
| 2026-05-08 | 44.99 | $44.73 | 380800 |
| 2026-05-07 | 45.03 | $44.92 | 399808 |
| 2026-05-06 | 45.01 | $44.92 | 239523 |
| 2026-05-05 | 44.99 | $44.76 | 255619 |
| 2026-05-04 | 45.00 | $44.34 | 334200 |
| 2026-05-01 | 45.14 | $44.91 | 243615 |
| 2026-04-30 | 45.12 | $44.37 | 407500 |
| 2026-04-29 | 45.26 | $44.28 | 739003 |
| 2026-04-28 | 45.45 | $45.50 | 386427 |
| 2026-04-27 | 45.28 | $45.08 | 414600 |
| 2026-04-24 | 45.19 | $44.44 | 320922 |
| 2026-04-23 | 45.28 | $44.91 | 340342 |
| 2026-04-22 | 45.23 | $44.52 | 335021 |
| 2026-04-21 | 45.27 | $44.68 | 412500 |
| 2026-04-20 | 45.26 | $45.20 | 385200 |
| 2026-04-17 | 45.07 | $45.29 | 268316 |
| 2026-04-16 | 44.79 | $44.16 | 253026 |
| 2026-04-15 | 44.79 | $44.21 | 373800 |
| 2026-04-14 | 44.76 | $44.84 | 243100 |
| 2026-04-13 | 44.52 | $44.87 | 368832 |
| 2026-04-10 | 44.19 | $44.91 | 322901 |
| 2026-04-09 | 43.77 | $45.35 | 636044 |
| 2026-04-08 | 43.11 | $44.51 | 457900 |
| 2026-04-07 | 42.57 | $43.35 | 261116 |
| 2026-04-06 | 42.27 | $43.09 | 267815 |
| 2026-04-02 | 41.98 | $42.59 | 321604 |
| 2026-04-01 | 41.79 | $42.48 | 514600 |
| 2026-03-31 | 41.59 | $42.14 | 550639 |
| 2026-03-30 | 41.47 | $42.08 | 296800 |
| 2026-03-27 | 41.34 | $41.81 | 319332 |
| 2026-03-26 | 41.27 | $42.30 | 282027 |
| 2026-03-25 | 41.05 | $42.08 | 325723 |
| 2026-03-24 | 40.85 | $42.07 | 529300 |
| 2026-03-23 | 40.62 | $41.82 | 491300 |
| 2026-03-20 | 40.43 | $40.86 | 1.2M |
| 2026-03-19 | 40.52 | $40.94 | 369948 |
| 2026-03-18 | 40.63 | $40.35 | 485504 |
| 2026-03-17 | 40.95 | $41.19 | 584522 |
| 2026-03-16 | 41.09 | $41.40 | 369100 |
| 2026-03-13 | 41.22 | $40.85 | 318900 |
| 2026-03-12 | 41.55 | $41.16 | 291618 |
| 2026-03-11 | 41.88 | $41.22 | 463942 |
| 2026-03-10 | 42.26 | $41.66 | 448000 |
| 2026-03-09 | 42.60 | $41.78 | 613928 |
| 2026-03-06 | 42.98 | $42.02 | 460800 |
| 2026-03-05 | 43.37 | $42.79 | 495900 |
| 2026-03-04 | 43.60 | $43.24 | 354211 |
| 2026-03-03 | 43.73 | $43.28 | 555326 |
| 2026-03-02 | 43.88 | $43.42 | 458520 |
| 2026-02-27 | 44.01 | $42.59 | 811236 |
| 2026-02-26 | 44.43 | $44.49 | 647923 |
| 2026-02-25 | 44.33 | $44.05 | 365838 |
| 2026-02-24 | 44.34 | $43.11 | 457100 |
| 2026-02-23 | 44.64 | $43.02 | 513400 |
| 2026-02-20 | 45.02 | $44.72 | 270132 |
| 2026-02-19 | 44.93 | $44.28 | 268300 |
| 2026-02-18 | 44.95 | $44.57 | 508131 |
| 2026-02-17 | 44.86 | $44.82 | 425300 |
| 2026-02-13 | 44.65 | $44.73 | 393646 |
| 2026-02-12 | 44.40 | $43.99 | 398549 |
| 2026-02-11 | 44.32 | $43.52 | 265305 |
| 2026-02-10 | 44.35 | $43.85 | 213100 |
| 2026-02-09 | 44.27 | $44.42 | 260539 |
| 2026-02-06 | 43.96 | $44.69 | 336104 |
| 2026-02-05 | 43.49 | $43.69 | 307127 |
| 2026-02-04 | 43.22 | $43.84 | 437342 |
| 2026-02-03 | 42.82 | $43.35 | 372245 |
| 2026-02-02 | 42.48 | $43.01 | 353514 |
| 2026-01-30 | 42.15 | $42.52 | 372700 |
| 2026-01-29 | 41.90 | $42.32 | 358300 |
| 2026-01-28 | 41.65 | $42.11 | 466900 |
| 2026-01-27 | 41.41 | $41.14 | 316265 |
| 2026-01-26 | 41.41 | $40.91 | 222100 |
| 2026-01-23 | 41.47 | $40.82 | 296626 |
| 2026-01-22 | 41.57 | $42.54 | 222200 |
| 2026-01-21 | 41.14 | $42.64 | 317119 |
| 2026-01-20 | 40.57 | $40.39 | 195300 |
| 2026-01-16 | 40.59 | $41.31 | 309929 |
| 2026-01-15 | 40.32 | $41.17 | 317708 |
| 2026-01-14 | 40.03 | $40.19 | 463000 |
| 2026-01-13 | 39.99 | $39.92 | 146230 |
| 2026-01-12 | 40.02 | $39.90 | 243400 |
| 2026-01-09 | 40.06 | $40.09 | 192442 |
| 2026-01-08 | 40.05 | $40.49 | 355600 |
| 2026-01-07 | 39.91 | $39.86 | 247700 |
| 2026-01-06 | 39.94 | $40.25 | 449700 |
| 2026-01-05 | 39.85 | $40.08 | 480641 |
| 2026-01-02 | 39.80 | $39.09 | 193000 |
| 2025-12-31 | 40.05 | $38.95 | 195700 |
| 2025-12-30 | 40.39 | $39.27 | 192400 |
| 2025-12-29 | 40.70 | $39.83 | 188629 |
| 2025-12-26 | 40.90 | $40.14 | 198400 |
| 2025-12-24 | 41.03 | $40.29 | 101400 |
| 2025-12-23 | 41.13 | $40.35 | 193144 |
| 2025-12-22 | 41.23 | $40.76 | 192420 |
| 2025-12-19 | 41.20 | $40.86 | 1.3M |
| 2025-12-18 | 41.12 | $41.01 | 237600 |
| 2025-12-17 | 40.96 | $40.88 | 240847 |
| 2025-12-16 | 40.80 | $40.67 | 286929 |
| 2025-12-15 | 40.65 | $40.78 | 359500 |
| 2025-12-12 | 40.42 | $40.63 | 293100 |
| 2025-12-11 | 40.18 | $40.90 | 231908 |
| 2025-12-10 | 39.79 | $40.66 | 404400 |
| 2025-12-09 | 39.39 | $39.25 | 297905 |
| 2025-12-08 | 39.33 | $39.11 | 364701 |
| 2025-12-05 | 39.30 | $39.23 | 261449 |
| 2025-12-04 | 39.21 | $39.71 | 373200 |
| 2025-12-03 | 38.95 | $39.28 | 270212 |
| 2025-12-02 | 38.77 | $38.56 | 190418 |
| 2025-12-01 | 38.77 | $38.82 | 226300 |
| 2025-11-28 | 38.68 | $38.90 | 238400 |
| 2025-11-26 | 38.54 | $39.09 | 326831 |
| 2025-11-25 | 38.31 | $39.20 | 204937 |
| 2025-11-24 | 38.00 | $38.43 | 219304 |
| 2025-11-21 | 37.86 | $38.56 | 385700 |
| 2025-11-20 | 37.65 | $37.63 | 269700 |
| 2025-11-19 | 37.70 | $37.74 | 248106 |
| 2025-11-18 | 37.72 | $37.30 | 226620 |
| 2025-11-17 | 37.89 | $36.74 | 239400 |
| 2025-11-14 | 38.28 | $38.48 | 247300 |
| 2025-11-13 | 38.20 | $38.17 | 223338 |
| 2025-11-12 | 38.20 | $38.66 | 537900 |
| 2025-11-11 | 38.05 | $39.17 | 465000 |
| 2025-11-10 | 37.71 | $38.32 | 255600 |
| 2025-11-07 | 37.57 | $38.18 | 221661 |
| 2025-11-06 | 37.45 | $37.72 | 484444 |
| 2025-11-05 | 37.46 | $38.20 | 314110 |
| 2025-11-04 | 37.32 | $37.48 | 558400 |
| 2025-11-03 | 37.39 | $37.39 | 514133 |
| 2025-10-31 | 37.51 | $37.22 | 372426 |
| 2025-10-30 | 37.72 | $37.24 | 703513 |
| 2025-10-29 | 37.98 | $37.95 | 537700 |
| 2025-10-28 | 38.07 | $38.70 | 208949 |
| 2025-10-27 | 37.96 | $38.73 | 263300 |
| 2025-10-24 | 37.82 | $38.74 | 236200 |
| 2025-10-23 | 37.66 | $38.04 | 218800 |
| 2025-10-22 | 37.69 | $37.97 | 248117 |
| 2025-10-21 | 37.77 | $38.16 | 244900 |
| 2025-10-20 | 37.81 | $38.28 | 189600 |
| 2025-10-17 | 37.83 | $37.51 | 332938 |
| 2025-10-16 | 38.12 | $36.68 | 414200 |
| 2025-10-15 | 38.74 | $38.93 | 189200 |
| 2025-10-14 | 38.79 | $39.61 | 250402 |
| 2025-10-13 | 38.65 | $38.33 | 245800 |
| 2025-10-10 | 38.89 | $37.62 | 265601 |
| 2025-10-09 | 39.41 | $39.36 | 130616 |
| 2025-10-08 | 39.49 | $39.50 | 157621 |
| 2025-10-07 | 39.56 | $39.80 | 308324 |
| 2025-10-06 | 39.55 | $39.83 | 297300 |
| 2025-10-03 | 39.52 | $39.65 | 312413 |
| 2025-10-02 | 39.56 | $39.05 | 189400 |
| 2025-10-01 | 39.79 | $39.08 | 240704 |
| 2025-09-30 | 40.07 | $39.60 | 281500 |
| 2025-09-29 | 40.24 | $39.75 | 336549 |
| 2025-09-26 | 40.40 | $40.28 | 180600 |
| 2025-09-25 | 40.43 | $40.16 | 211000 |
| 2025-09-24 | 40.50 | $40.37 | 182100 |
| 2025-09-23 | 40.51 | $40.39 | 206000 |
| 2025-09-22 | 40.51 | $40.35 | 243800 |
| 2025-09-19 | 40.51 | $40.69 | 1.2M |
| 2025-09-18 | 40.41 | $41.06 | 339921 |
| 2025-09-17 | 40.16 | $39.77 | 285907 |
| 2025-09-16 | 40.27 | $39.43 | 296546 |
| 2025-09-15 | 40.49 | $39.98 | 266700 |
| 2025-09-12 | 40.59 | $40.18 | 165514 |
| 2025-09-11 | 40.63 | $40.39 | 249300 |
| 2025-09-10 | 40.61 | $40.12 | 185306 |
| 2025-09-09 | 40.66 | $39.97 | 202926 |
| 2025-09-08 | 40.76 | $40.43 | 204300 |
| 2025-09-05 | 40.72 | $40.25 | 204727 |
| 2025-09-04 | 40.71 | $40.78 | 378939 |
| 2025-09-03 | 40.53 | $40.08 | 192800 |
| 2025-09-02 | 40.51 | $40.14 | 253014 |
| 2025-08-29 | 40.46 | $40.27 | 182200 |
| 2025-08-28 | 40.34 | $40.52 | 180546 |
| 2025-08-27 | 40.10 | $40.63 | 227100 |
| 2025-08-26 | 39.76 | $40.60 | 194345 |
| 2025-08-25 | 39.35 | $40.14 | 275900 |
| 2025-08-22 | 38.98 | $40.35 | 372300 |
| 2025-08-21 | 38.46 | $38.38 | 212223 |
| 2025-08-20 | 38.44 | $38.51 | 195148 |
| 2025-08-19 | 38.37 | $38.53 | 164700 |
| 2025-08-18 | 38.28 | $38.56 | 227100 |
| 2025-08-15 | 38.15 | $38.67 | 596500 |
| 2025-08-14 | 37.96 | $39.12 | 254835 |
| 2025-08-13 | 37.58 | $39.29 | 432449 |
| 2025-08-12 | 37.06 | $38.34 | 226205 |
| 2025-08-11 | 36.73 | $36.85 | 216800 |
| 2025-08-08 | 36.81 | $36.95 | 157748 |
| 2025-08-07 | 36.89 | $36.46 | 146400 |
| 2025-08-06 | 37.14 | $36.85 | 183000 |
| 2025-08-05 | 37.32 | $37.01 | 234100 |
| 2025-08-04 | 37.49 | $36.89 | 159700 |
| 2025-08-01 | 37.75 | $36.56 | 419302 |
| 2025-07-31 | 38.16 | $37.25 | 310323 |
| 2025-07-30 | 38.44 | $37.46 | 223800 |
| 2025-07-29 | 38.70 | $37.83 | 261200 |
| 2025-07-28 | 38.90 | $38.25 | 240638 |
| 2025-07-25 | 39.01 | $38.67 | 272200 |
| 2025-07-24 | 38.98 | $38.59 | 466125 |
| 2025-07-23 | 38.97 | $38.34 | 885104 |
| 2025-07-22 | 39.02 | $38.72 | 533200 |
| 2025-07-21 | 38.95 | $38.52 | 256246 |
| 2025-07-18 | 38.91 | $38.55 | 378400 |
| 2025-07-17 | 38.84 | $38.30 | 286622 |
| 2025-07-16 | 38.81 | $38.00 | 256223 |
| 2025-07-15 | 38.85 | $37.59 | 316400 |
| 2025-07-14 | 39.02 | $38.70 | 253004 |
| 2025-07-11 | 38.85 | $38.32 | 201015 |
| 2025-07-10 | 38.75 | $38.70 | 223445 |
| 2025-07-09 | 38.48 | $38.51 | 269500 |
| 2025-07-08 | 38.19 | $38.30 | 268338 |
| 2025-07-07 | 37.89 | $38.24 | 237918 |
| 2025-07-03 | 37.52 | $38.59 | 203724 |
| 2025-07-02 | 36.95 | $38.16 | 329448 |
| 2025-07-01 | 36.37 | $37.50 | 383747 |
| 2025-06-30 | 35.86 | $36.46 | 398800 |
| 2025-06-27 | 35.57 | $36.78 | 981500 |
| 2025-06-26 | 35.10 | $36.43 | 307227 |
| 2025-06-25 | 34.64 | $35.33 | 292947 |
| 2025-06-24 | 34.42 | $35.43 | 456546 |
| 2025-06-23 | 34.13 | $34.89 | 391700 |
| 2025-06-20 | 33.95 | $34.08 | 534925 |
| 2025-06-18 | 34.00 | $33.88 | 223926 |
| 2025-06-17 | 34.12 | $33.64 | 244600 |
| 2025-06-16 | 34.34 | $33.89 | 303400 |
| 2025-06-13 | 34.54 | $33.96 | 280600 |
| 2025-06-12 | 34.77 | $34.60 | 207500 |
| 2025-06-11 | 34.84 | $34.88 | 202236 |
| 2025-06-10 | 34.83 | $35.38 | 261800 |
| 2025-06-09 | 34.67 | $34.98 | 230648 |
| 2025-06-06 | 34.60 | $34.81 | 268100 |
| 2025-06-05 | 34.57 | $34.25 | 314226 |
| 2025-06-04 | 34.71 | $34.23 | 210744 |
| 2025-06-03 | 34.89 | $34.73 | 210600 |
| 2025-06-02 | 34.94 | $34.29 | 325018 |
| 2025-05-30 | 35.15 | $34.46 | 267300 |
| 2025-05-29 | 35.35 | $34.82 | 210225 |
| 2025-05-28 | 35.48 | $34.66 | 189548 |
| 2025-05-27 | 35.67 | $35.26 | 210300 |
| 2025-05-23 | 35.71 | $34.61 | 396200 |
| 2025-05-22 | 35.96 | $34.71 | 200546 |
| 2025-05-21 | 36.22 | $34.93 | 273213 |
| 2025-05-20 | 36.45 | $35.85 | 286200 |
| 2025-05-19 | 36.43 | $35.97 | 242200 |
| 2025-05-16 | 36.35 | $35.99 | 417332 |
| 2025-05-15 | 36.23 | $36.02 | 261100 |
| 2025-05-14 | 36.06 | $35.82 | 327900 |
| 2025-05-13 | 35.90 | $36.25 | 347400 |
| 2025-05-12 | 35.55 | $36.20 | 367100 |
| 2025-05-09 | 35.13 | $35.12 | 150300 |
| 2025-05-08 | 34.95 | $35.23 | 208800 |
| 2025-05-07 | 34.68 | $34.60 | 218300 |
| 2025-05-06 | 34.54 | $34.51 | 148747 |
| 2025-05-05 | 34.39 | $34.72 | 213300 |
| 2025-05-02 | 34.14 | $34.91 | 220247 |
| 2025-05-01 | 33.76 | $34.08 | 340000 |
| 2025-04-30 | 33.56 | $33.55 | 349549 |
| 2025-04-29 | 33.48 | $34.09 | 238623 |
| 2025-04-28 | 33.21 | $33.68 | 372300 |
| 2025-04-25 | 33.00 | $33.34 | 358442 |
| 2025-04-24 | 32.86 | $33.47 | 344600 |
| 2025-04-23 | 32.65 | $33.88 | 605300 |
| 2025-04-22 | 32.27 | $33.80 | 437715 |
| 2025-04-21 | 31.84 | $32.69 | 311830 |
| 2025-04-17 | 31.67 | $32.75 | 457000 |
| 2025-04-16 | 31.46 | $32.47 | 409800 |
| 2025-04-15 | 31.31 | $32.36 | 299333 |
| 2025-04-14 | 31.18 | $31.69 | 346700 |
| 2025-04-11 | 31.24 | $31.22 | 620700 |
| 2025-04-10 | 31.49 | $31.11 | 500800 |
| 2025-04-09 | 31.84 | $32.88 | 722600 |
| 2025-04-08 | 31.73 | $30.79 | 557419 |
| 2025-04-07 | 32.28 | $30.90 | 585536 |
| 2025-04-04 | 32.92 | $30.82 | 589100 |
| 2025-04-03 | 33.75 | $31.85 | 529000 |
| 2025-04-02 | 34.43 | $34.59 | 281500 |
| 2025-04-01 | 34.40 | $34.51 | 262000 |
| 2025-03-31 | 34.40 | $34.49 | 275500 |
| 2025-03-28 | 34.40 | $34.30 | 225342 |
| 2025-03-27 | 34.47 | $35.15 | 318049 |
| 2025-03-26 | 34.29 | $35.28 | 196800 |
| 2025-03-25 | 34.03 | $35.17 | 241000 |
| 2025-03-24 | 33.76 | $35.10 | 284000 |
| 2025-03-21 | 33.47 | $34.01 | 1.1M |
| 2025-03-20 | 33.47 | $33.95 | 281326 |
| 2025-03-19 | 33.50 | $34.43 | 284000 |
| 2025-03-18 | 33.41 | $34.38 | 244916 |
| 2025-03-17 | 33.32 | $34.36 | 253736 |
| 2025-03-14 | 33.24 | $34.11 | 203844 |
| 2025-03-13 | 33.24 | $33.12 | 305200 |
| 2025-03-12 | 33.58 | $33.58 | 359934 |
| 2025-03-11 | 33.86 | $32.92 | 505500 |
| 2025-03-10 | 34.43 | $32.93 | 413200 |
| 2025-03-07 | 35.14 | $34.54 | 355218 |
| 2025-03-06 | 35.51 | $34.71 | 238500 |
| 2025-03-05 | 35.91 | $35.25 | 277900 |
| 2025-03-04 | 36.23 | $35.28 | 578934 |
| 2025-03-03 | 36.62 | $36.73 | 269509 |
| 2025-02-28 | 36.64 | $36.59 | 293400 |
| 2025-02-27 | 36.71 | $36.34 | 228441 |
| 2025-02-26 | 36.87 | $36.11 | 186400 |
| 2025-02-25 | 37.15 | $36.19 | 268923 |
| 2025-02-24 | 37.45 | $36.06 | 320400 |
| 2025-02-21 | 37.87 | $36.50 | 411524 |
| 2025-02-20 | 38.23 | $37.33 | 296229 |
| 2025-02-19 | 38.39 | $37.76 | 249000 |
| 2025-02-18 | 38.45 | $37.83 | 181800 |
| 2025-02-14 | 38.48 | $37.67 | 145900 |
| 2025-02-13 | 38.56 | $37.97 | 192648 |
| 2025-02-12 | 38.55 | $37.59 | 225900 |
| 2025-02-11 | 38.63 | $38.57 | 143516 |
| 2025-02-10 | 38.41 | $37.86 | 176000 |
| 2025-02-07 | 38.36 | $38.26 | 232043 |
| 2025-02-06 | 38.14 | $38.83 | 191100 |
| 2025-02-05 | 37.69 | $38.35 | 188000 |
| 2025-02-04 | 37.28 | $37.79 | 249000 |
| 2025-02-03 | 36.94 | $36.91 | 334300 |
| 2025-01-31 | 36.79 | $37.50 | 394500 |
| 2025-01-30 | 36.43 | $37.40 | 377400 |
| 2025-01-29 | 36.00 | $37.38 | 614500 |
| 2025-01-28 | 35.49 | $36.52 | 366000 |
| 2025-01-27 | 35.13 | $36.23 | 293200 |
| 2025-01-24 | 34.80 | $35.69 | 346118 |
| 2025-01-23 | 34.56 | $35.02 | 294628 |
| 2025-01-22 | 34.50 | $35.16 | 231024 |
| 2025-01-21 | 34.38 | $35.47 | 286218 |
| 2025-01-17 | 34.15 | $35.26 | 327827 |
| 2025-01-16 | 33.95 | $34.90 | 331500 |
| 2025-01-15 | 33.83 | $35.25 | 315224 |
| 2025-01-14 | 33.59 | $34.76 | 248744 |
| 2025-01-13 | 33.48 | $33.53 | 333115 |
| 2025-01-10 | 33.74 | $33.21 | 338030 |
| 2025-01-08 | 34.19 | $34.38 | 257309 |
| 2025-01-07 | 34.38 | $34.48 | 235000 |
| 2025-01-06 | 34.59 | $34.96 | 230400 |
| 2025-01-03 | 34.72 | $35.09 | 303700 |
| 2025-01-02 | 34.85 | $34.61 | 349800 |
| 2024-12-31 | 35.18 | $35.37 | 419349 |
| 2024-12-30 | 35.35 | $35.66 | 152200 |
| 2024-12-27 | 35.48 | $35.89 | 185248 |
| 2024-12-26 | 35.58 | $36.36 | 128434 |
| 2024-12-24 | 35.58 | $36.12 | 93248 |
| 2024-12-23 | 35.66 | $35.80 | 241151 |
| 2024-12-20 | 35.87 | $35.71 | 924100 |
| 2024-12-19 | 36.18 | $34.64 | 315400 |
| 2024-12-18 | 36.90 | $34.98 | 488843 |
| 2024-12-17 | 37.68 | $37.02 | 228900 |
| 2024-12-16 | 37.99 | $38.07 | 213200 |
| 2024-12-13 | 38.03 | $37.54 | 180000 |
| 2024-12-12 | 38.26 | $37.67 | 197715 |
| 2024-12-11 | 38.48 | $38.25 | 327000 |
| 2024-12-10 | 38.58 | $38.07 | 243216 |
| 2024-12-09 | 38.74 | $37.85 | 161546 |
| 2024-12-06 | 39.01 | $38.29 | 168900 |
| 2024-12-05 | 39.19 | $38.04 | 256800 |
| 2024-12-04 | 39.47 | $38.83 | 244600 |
| 2024-12-03 | 39.55 | $38.30 | 373213 |
| 2024-12-02 | 39.81 | $38.98 | 294400 |
| 2024-11-29 | 39.88 | $39.11 | 215400 |
| 2024-11-27 | 39.92 | $39.68 | 275600 |
| 2024-11-26 | 39.76 | $39.78 | 360300 |
| 2024-11-25 | 39.51 | $39.97 | 383134 |
| 2024-11-22 | 39.13 | $39.28 | 724136 |
| 2024-11-21 | 38.86 | $38.20 | 309137 |
| 2024-11-20 | 38.86 | $37.66 | 235900 |
| 2024-11-19 | 39.01 | $37.91 | 227900 |
| 2024-11-18 | 39.09 | $37.86 | 154400 |
| 2024-11-15 | 39.18 | $38.15 | 328000 |
| 2024-11-14 | 39.17 | $38.24 | 234700 |
| 2024-11-13 | 39.11 | $38.76 | 373423 |
| 2024-11-12 | 38.83 | $38.96 | 440504 |
| 2024-11-11 | 38.41 | $39.86 | 504918 |
| 2024-11-08 | 37.58 | $38.64 | 592600 |
| 2024-11-07 | 36.92 | $38.33 | 524100 |
| 2024-11-06 | 36.21 | $39.42 | 929800 |
| 2024-11-05 | 34.98 | $34.73 | 424526 |
| 2024-11-04 | 34.95 | $33.97 | 171500 |
| 2024-11-01 | 35.15 | $34.21 | 282000 |
| 2024-10-31 | 35.30 | $34.72 | 198702 |
| 2024-10-30 | 35.32 | $35.37 | 180600 |
| 2024-10-29 | 35.11 | $35.08 | 210000 |
| 2024-10-28 | 34.94 | $34.93 | 246300 |
| 2024-10-25 | 34.77 | $34.08 | 228500 |
| 2024-10-24 | 34.81 | $34.46 | 257300 |
| 2024-10-23 | 34.73 | $34.44 | 387500 |
| 2024-10-22 | 34.63 | $34.50 | 362954 |
| 2024-10-21 | 34.46 | $33.76 | 217709 |
| 2024-10-18 | 34.49 | $34.68 | 173228 |
| 2024-10-17 | 34.21 | $35.31 | 161246 |
| 2024-10-16 | 33.66 | $35.36 | 310633 |
| 2024-10-15 | 32.96 | $34.50 | 372322 |
| 2024-10-14 | 32.37 | $33.65 | 190400 |
| 2024-10-11 | 31.92 | $32.96 | 177000 |
| 2024-10-10 | 31.60 | $32.05 | 171900 |
| 2024-10-09 | 31.49 | $31.93 | 197300 |
| 2024-10-08 | 31.40 | $31.79 | 200837 |
| 2024-10-07 | 31.34 | $31.72 | 161800 |
| 2024-10-04 | 31.30 | $31.81 | 170800 |
| 2024-10-03 | 31.22 | $31.13 | 210000 |
| 2024-10-02 | 31.35 | $30.94 | 123600 |
| 2024-10-01 | 31.57 | $31.03 | 180600 |
| 2024-09-30 | 31.81 | $31.82 | 174800 |
| 2024-09-27 | 31.86 | $31.55 | 139005 |
| 2024-09-26 | 32.02 | $31.59 | 167300 |
| 2024-09-25 | 32.19 | $31.42 | 227948 |
| 2024-09-24 | 32.46 | $31.97 | 275000 |
| 2024-09-23 | 32.61 | $32.48 | 253500 |
| 2024-09-20 | 32.63 | $32.72 | 1.1M |
| 2024-09-19 | 32.57 | $33.60 | 209400 |
| 2024-09-18 | 32.23 | $32.75 | 237933 |
| 2024-09-17 | 32.08 | $32.67 | 211400 |
| 2024-09-16 | 31.92 | $32.55 | 160600 |
| 2024-09-13 | 31.77 | $32.19 | 170224 |
| 2024-09-12 | 31.70 | $31.22 | 233219 |
| 2024-09-11 | 31.93 | $31.41 | 441318 |
| 2024-09-10 | 32.15 | $31.41 | 335100 |
| 2024-09-09 | 32.42 | $31.61 | 502534 |
| 2024-09-06 | 32.69 | $32.00 | 339300 |
| 2024-09-05 | 32.89 | $32.46 | 279311 |
| 2024-09-04 | 32.98 | $32.86 | 293020 |
| 2024-09-03 | 32.96 | $33.16 | 465525 |
| 2024-08-30 | 32.84 | $33.31 | 200821 |
| 2024-08-29 | 32.64 | $33.31 | 208127 |
| 2024-08-28 | 32.39 | $33.10 | 197343 |
| 2024-08-27 | 32.16 | $32.73 | 210133 |
| 2024-08-26 | 31.98 | $33.03 | 198523 |
| 2024-08-23 | 31.68 | $33.18 | 423231 |
| 2024-08-22 | 31.27 | $31.57 | 122800 |
| 2024-08-21 | 31.28 | $31.57 | 147009 |
| 2024-08-20 | 31.30 | $31.50 | 150419 |
| 2024-08-19 | 31.35 | $32.14 | 205500 |
| 2024-08-16 | 31.22 | $31.87 | 304500 |
| 2024-08-15 | 31.15 | $31.66 | 217300 |
| 2024-08-14 | 31.14 | $31.00 | 158800 |
| 2024-08-13 | 31.35 | $31.49 | 384536 |
| 2024-08-12 | 31.45 | $31.04 | 268300 |
| 2024-08-09 | 31.72 | $31.14 | 169032 |
| 2024-08-08 | 32.02 | $31.35 | 173800 |
| 2024-08-07 | 32.33 | $30.69 | 235341 |
| 2024-08-06 | 32.91 | $30.68 | 261911 |
| 2024-08-05 | 33.61 | $30.66 | 292606 |
| 2024-08-02 | 34.47 | $31.80 | 361900 |
| 2024-08-01 | 35.14 | $33.13 | 328800 |
| 2024-07-31 | 35.51 | $34.73 | 356630 |
| 2024-07-30 | 35.43 | $34.88 | 316000 |
| 2024-07-29 | 35.27 | $34.51 | 395800 |
| 2024-07-26 | 35.15 | $35.42 | 408004 |
| 2024-07-25 | 34.69 | $34.30 | 468406 |
| 2024-07-24 | 34.46 | $33.60 | 505600 |
| 2024-07-23 | 34.38 | $34.44 | 459900 |
| 2024-07-22 | 33.99 | $34.10 | 234600 |
| 2024-07-19 | 33.59 | $33.76 | 302900 |
| 2024-07-18 | 33.18 | $33.72 | 422800 |
| 2024-07-17 | 32.68 | $34.18 | 429908 |
| 2024-07-16 | 31.90 | $33.52 | 448016 |
| 2024-07-15 | 31.14 | $32.25 | 432600 |
| 2024-07-12 | 30.60 | $31.53 | 265243 |
| 2024-07-11 | 30.17 | $31.37 | 371600 |
| 2024-07-10 | 29.68 | $30.24 | 209200 |
| 2024-07-09 | 29.44 | $29.27 | 272200 |
| 2024-07-08 | 29.45 | $29.23 | 189600 |
| 2024-07-05 | 29.48 | $29.36 | 268000 |
| 2024-07-03 | 29.46 | $29.46 | 99536 |
| 2024-07-02 | 29.41 | $29.91 | 331749 |
| 2024-07-01 | 29.19 | $29.71 | 444400 |
| 2024-06-28 | 29.00 | $30.04 | 647812 |
| 2024-06-27 | 28.65 | $29.27 | 155737 |
| 2024-06-26 | 28.48 | $28.95 | 205429 |
| 2024-06-25 | 28.37 | $28.65 | 167222 |
| 2024-06-24 | 28.34 | $28.95 | 221200 |
| 2024-06-21 | 28.21 | $28.55 | 887706 |
| 2024-06-20 | 28.18 | $28.91 | 168626 |
| 2024-06-18 | 28.04 | $29.07 | 264800 |
| 2024-06-17 | 27.83 | $28.79 | 318948 |
| 2024-06-14 | 27.66 | $27.91 | 295349 |
| 2024-06-13 | 27.75 | $28.05 | 201929 |
| 2024-06-12 | 27.83 | $28.37 | 318047 |
| 2024-06-11 | 27.83 | $27.65 | 223400 |
| 2024-06-10 | 28.07 | $27.74 | 242200 |
| 2024-06-07 | 28.35 | $28.39 | 353700 |
| 2024-06-06 | 28.48 | $28.40 | 216533 |
| 2024-06-05 | 28.66 | $28.30 | 204900 |
| 2024-06-04 | 28.91 | $28.41 | 178419 |
| 2024-06-03 | 29.18 | $28.75 | 134435 |
| 2024-05-31 | 29.41 | $29.15 | 201639 |
| 2024-05-30 | 29.57 | $29.11 | 146500 |
| 2024-05-29 | 29.78 | $28.70 | 165800 |
| 2024-05-28 | 30.15 | $29.30 | 146177 |
| 2024-05-24 | 30.42 | $29.54 | 298727 |
| 2024-05-23 | 30.67 | $29.58 | 157400 |
| 2024-05-22 | 30.95 | $30.23 | 150620 |
| 2024-05-21 | 31.08 | $30.45 | 149529 |
| 2024-05-20 | 31.15 | $30.32 | 149815 |
| 2024-05-17 | 31.26 | $30.77 | 152000 |
| 2024-05-16 | 31.25 | $30.75 | 179521 |
| 2024-05-15 | 31.22 | $30.68 | 185400 |
| 2024-05-14 | 31.19 | $30.54 | 139417 |
| 2024-05-13 | 31.18 | $30.19 | 158400 |
| 2024-05-10 | 31.27 | $30.68 | 208300 |
| 2024-05-09 | 31.19 | $30.66 | 218700 |
| 2024-05-08 | 31.09 | $30.67 | 202800 |
| 2024-05-07 | 30.94 | $30.46 | 271435 |
| 2024-05-06 | 30.80 | $30.71 | 149900 |
| 2024-05-03 | 30.53 | $30.86 | 304500 |
| 2024-05-02 | 30.14 | $30.58 | 313716 |
| 2024-05-01 | 29.73 | $30.04 | 258400 |
| 2024-04-30 | 29.38 | $29.60 | 389200 |
| 2024-04-29 | 29.08 | $29.92 | 221700 |
| 2024-04-26 | 28.60 | $30.05 | 309846 |
| 2024-04-25 | 27.96 | $29.82 | 739800 |
| 2024-04-24 | 27.24 | $29.36 | 724900 |
| 2024-04-23 | 26.51 | $27.55 | 274500 |
| 2024-04-22 | 26.19 | $26.75 | 263800 |
| 2024-04-19 | 26.07 | $26.73 | 294103 |
| 2024-04-18 | 25.92 | $25.73 | 349618 |
| 2024-04-17 | 26.07 | $25.46 | 208826 |
| 2024-04-16 | 26.33 | $25.63 | 309432 |
| 2024-04-15 | 26.61 | $26.04 | 325800 |
| 2024-04-12 | 26.81 | $26.20 | 236700 |
| 2024-04-11 | 27.01 | $26.43 | 251442 |
| 2024-04-10 | 27.18 | $26.50 | 356300 |
| 2024-04-09 | 27.36 | $27.48 | 213128 |
| 2024-04-08 | 27.27 | $27.33 | 108500 |
| 2024-04-05 | 27.21 | $27.14 | 237327 |
| 2024-04-04 | 27.18 | $26.90 | 315014 |
| 2024-04-03 | 27.23 | $26.68 | 287329 |
| 2024-04-02 | 27.35 | $26.92 | 309711 |
| 2024-04-01 | 27.41 | $27.51 | 286201 |
| 2024-03-28 | 27.30 | $28.11 | 465900 |
| 2024-03-27 | 26.97 | $28.06 | 247025 |
| 2024-03-26 | 26.58 | $27.25 | 299026 |
| 2024-03-25 | 26.36 | $26.92 | 599300 |
| 2024-03-22 | 26.20 | $26.42 | 178600 |
| 2024-03-21 | 26.16 | $26.95 | 235745 |
| 2024-03-20 | 25.95 | $26.67 | 202544 |
| 2024-03-19 | 25.79 | $25.82 | 158540 |
| 2024-03-18 | 25.88 | $25.65 | 276443 |
| 2024-03-15 | 26.04 | $25.92 | 765000 |
| 2024-03-14 | 26.15 | $25.52 | 315138 |
| 2024-03-13 | 26.42 | $26.06 | 171800 |
| 2024-03-12 | 26.58 | $26.15 | 215300 |
| 2024-03-11 | 26.75 | $26.94 | 147039 |
| 2024-03-08 | 26.71 | $27.01 | 160918 |
| 2024-03-07 | 26.64 | $27.13 | 205600 |
| 2024-03-06 | 26.52 | $27.01 | 204028 |
| 2024-03-05 | 26.42 | $26.96 | 441135 |
| 2024-03-04 | 26.31 | $25.99 | 355164 |
| 2024-03-01 | 26.49 | $26.54 | 249900 |
| 2024-02-29 | 26.54 | $26.86 | 255405 |
| 2024-02-28 | 26.50 | $26.59 | 240700 |
| 2024-02-27 | 26.55 | $26.56 | 203140 |
| 2024-02-26 | 26.61 | $26.39 | 193200 |
| 2024-02-23 | 26.75 | $26.88 | 131900 |
| 2024-02-22 | 26.77 | $26.80 | 354435 |
| 2024-02-21 | 26.82 | $26.80 | 196300 |
| 2024-02-20 | 26.89 | $27.14 | 295283 |
| 2024-02-16 | 26.86 | $27.17 | 206700 |
| 2024-02-15 | 26.83 | $27.58 | 202900 |
| 2024-02-14 | 26.65 | $26.70 | 232702 |
| 2024-02-13 | 26.72 | $26.38 | 341800 |
| 2024-02-12 | 26.92 | $27.47 | 273300 |
| 2024-02-09 | 26.81 | $27.12 | 181300 |
| 2024-02-08 | 26.80 | $26.63 | 182511 |
| 2024-02-07 | 26.94 | $26.56 | 246418 |
| 2024-02-06 | 27.13 | $26.71 | 172300 |
| 2024-02-05 | 27.33 | $26.95 | 239500 |
| 2024-02-02 | 27.49 | $27.15 | 291019 |
| 2024-02-01 | 27.62 | $27.15 | 377700 |
| 2024-01-31 | 27.77 | $26.99 | 339839 |
| 2024-01-30 | 28.01 | $28.22 | 213227 |
| 2024-01-29 | 27.91 | $28.55 | 280600 |
| 2024-01-26 | 27.67 | $28.15 | 234400 |
| 2024-01-25 | 27.50 | $28.03 | 297001 |
| 2024-01-24 | 27.34 | $27.59 | 443632 |
| 2024-01-23 | 27.27 | $27.96 | 282700 |
| 2024-01-22 | 27.07 | $28.03 | 339900 |
| 2024-01-19 | 26.81 | $27.22 | 323005 |
| 2024-01-18 | 26.74 | $26.66 | 250100 |
| 2024-01-17 | 26.84 | $26.28 | 258900 |
| 2024-01-16 | 27.07 | $26.59 | 405600 |
| 2024-01-12 | 27.26 | $26.71 | 182700 |
| 2024-01-11 | 27.45 | $26.84 | 409100 |
| 2024-01-10 | 27.63 | $26.96 | 148908 |
| 2024-01-09 | 27.81 | $26.94 | 181100 |
| 2024-01-08 | 28.02 | $27.38 | 145800 |
| 2024-01-05 | 28.14 | $27.38 | 300741 |
| 2024-01-04 | 28.26 | $27.37 | 259816 |
| 2024-01-03 | 28.39 | $27.02 | 271300 |
| 2024-01-02 | 28.65 | $27.79 | 353938 |
| 2023-12-29 | 28.71 | $27.88 | 194047 |
| 2023-12-28 | 28.73 | $28.15 | 177200 |
| 2023-12-27 | 28.64 | $28.17 | 121400 |
| 2023-12-26 | 28.50 | $28.10 | 171208 |
| 2023-12-22 | 28.33 | $27.71 | 193948 |
| 2023-12-21 | 28.23 | $27.44 | 270912 |
| 2023-12-20 | 28.16 | $27.32 | 402606 |
| 2023-12-19 | 28.08 | $27.82 | 351748 |
| 2023-12-18 | 27.81 | $27.33 | 284448 |
| 2023-12-15 | 27.60 | $27.59 | 1.6M |
| 2023-12-14 | 27.23 | $27.74 | 371237 |
| 2023-12-13 | 26.72 | $27.31 | 505700 |
| 2023-12-12 | 26.20 | $26.06 | 243400 |
| 2023-12-11 | 25.94 | $26.20 | 245114 |
| 2023-12-08 | 25.56 | $25.88 | 257741 |
| 2023-12-07 | 25.17 | $25.57 | 325704 |
| 2023-12-06 | 24.78 | $25.02 | 388247 |
| 2023-12-05 | 24.46 | $24.98 | 439700 |
| 2023-12-04 | 24.07 | $25.05 | 648447 |
| 2023-12-01 | 23.55 | $24.18 | 318045 |
| 2023-11-30 | 23.19 | $22.91 | 216800 |
| 2023-11-29 | 23.14 | $23.10 | 385600 |
| 2023-11-28 | 23.00 | $22.59 | 360949 |
| 2023-11-27 | 22.99 | $22.68 | 305600 |
| 2023-11-24 | 22.93 | $22.93 | 189000 |
| 2023-11-22 | 22.78 | $22.76 | 315700 |
| 2023-11-21 | 22.63 | $22.42 | 389456 |
| 2023-11-20 | 22.55 | $22.53 | 190300 |
| 2023-11-17 | 22.41 | $22.59 | 421925 |
| 2023-11-16 | 22.21 | $22.27 | 217000 |
| 2023-11-15 | 22.07 | $22.79 | 219600 |
| 2023-11-14 | 21.71 | $22.88 | 330800 |
| 2023-11-13 | 21.25 | $21.15 | 129926 |
| 2023-11-10 | 21.23 | $21.10 | 220249 |
| 2023-11-09 | 21.21 | $21.12 | 183100 |
| 2023-11-08 | 21.19 | $21.22 | 183350 |
| 2023-11-07 | 21.13 | $21.58 | 210000 |
| 2023-11-06 | 20.94 | $21.93 | 227500 |
| 2023-11-03 | 20.60 | $22.08 | 257800 |
| 2023-11-02 | 20.14 | $21.30 | 234700 |
| 2023-11-01 | 19.83 | $20.06 | 233700 |
| 2023-10-31 | 19.85 | $20.11 | 263217 |
| 2023-10-30 | 19.87 | $20.15 | 278700 |
| 2023-10-27 | 19.89 | $19.47 | 290843 |
| 2023-10-26 | 20.14 | $19.86 | 368630 |
| 2023-10-25 | 20.33 | $19.20 | 487900 |
| 2023-10-24 | 20.78 | $20.36 | 347549 |
| 2023-10-23 | 20.97 | $20.55 | 279336 |
| 2023-10-20 | 21.14 | $20.70 | 297325 |
| 2023-10-19 | 21.30 | $21.16 | 314500 |
| 2023-10-18 | 21.36 | $21.25 | 205900 |
| 2023-10-17 | 21.40 | $21.67 | 325200 |
| 2023-10-16 | 21.32 | $21.23 | 263077 |
| 2023-10-13 | 21.36 | $20.90 | 168400 |
| 2023-10-12 | 21.53 | $21.52 | 146300 |
| 2023-10-11 | 21.53 | $21.84 | 130810 |
| 2023-10-10 | 21.43 | $21.76 | 282937 |
| 2023-10-09 | 21.35 | $21.76 | 156900 |
| 2023-10-06 | 21.25 | $21.71 | 180906 |
| 2023-10-05 | 21.14 | $21.86 | 341300 |
| 2023-10-04 | 20.98 | $21.39 | 222200 |
| 2023-10-03 | 20.93 | $21.22 | 264345 |
| 2023-10-02 | 20.93 | $21.41 | 399400 |
| 2023-09-29 | 20.89 | $21.73 | 398927 |
| 2023-09-28 | 20.74 | $21.28 | 459200 |
| 2023-09-27 | 20.72 | $21.00 | 411200 |
| 2023-09-26 | 20.79 | $20.99 | 265200 |
| 2023-09-25 | 20.90 | $21.41 | 307725 |
| 2023-09-22 | 20.91 | $21.04 | 211700 |
| 2023-09-21 | 21.05 | $20.98 | 276400 |
| 2023-09-20 | 21.26 | $21.29 | 176721 |
| 2023-09-19 | 21.42 | $21.49 | 269909 |
| 2023-09-18 | 21.58 | $21.64 | 174200 |
| 2023-09-15 | 21.73 | $22.15 | 1.1M |
| 2023-09-14 | 21.76 | $22.35 | 249700 |
| 2023-09-13 | 21.75 | $21.83 | 197100 |
| 2023-09-12 | 21.91 | $22.21 | 161200 |
| 2023-09-11 | 22.01 | $22.08 | 165200 |
| 2023-09-08 | 22.18 | $22.27 | 181201 |
| 2023-09-07 | 22.33 | $22.17 | 268237 |
| 2023-09-06 | 22.57 | $22.26 | 134436 |
| 2023-09-05 | 22.84 | $22.69 | 247115 |
| 2023-09-01 | 23.04 | $23.70 | 247000 |
| 2023-08-31 | 22.97 | $23.04 | 286439 |
| 2023-08-30 | 23.11 | $23.35 | 205535 |
| 2023-08-29 | 23.19 | $23.23 | 234140 |
| 2023-08-28 | 23.34 | $23.22 | 194200 |
| 2023-08-25 | 23.52 | $23.25 | 117800 |
| 2023-08-24 | 23.75 | $23.53 | 122023 |
| 2023-08-23 | 23.94 | $23.35 | 141141 |
| 2023-08-22 | 24.24 | $23.16 | 156443 |
| 2023-08-21 | 24.67 | $23.90 | 125700 |
| 2023-08-18 | 24.95 | $24.34 | 331238 |
| 2023-08-17 | 25.16 | $24.16 | 120900 |
| 2023-08-16 | 25.46 | $23.97 | 137728 |
| 2023-08-15 | 25.88 | $24.40 | 191400 |
| 2023-08-14 | 26.25 | $25.16 | 154806 |
| 2023-08-11 | 26.45 | $25.54 | 113500 |
| 2023-08-10 | 26.55 | $25.55 | 117151 |
| 2023-08-09 | 26.66 | $25.66 | 125004 |
| 2023-08-08 | 26.73 | $26.01 | 153500 |
| 2023-08-07 | 26.70 | $26.37 | 174000 |
| 2023-08-04 | 26.51 | $25.85 | 196900 |
| 2023-08-03 | 26.44 | $25.84 | 149429 |
| 2023-08-02 | 26.32 | $25.95 | 272100 |
| 2023-08-01 | 26.13 | $26.17 | 373425 |
| 2023-07-31 | 25.79 | $26.26 | 367246 |
| 2023-07-28 | 25.34 | $26.03 | 335300 |
| 2023-07-27 | 24.84 | $25.94 | 449400 |
| 2023-07-26 | 24.25 | $25.56 | 551400 |
| 2023-07-25 | 23.63 | $23.64 | 226400 |
| 2023-07-24 | 23.47 | $23.99 | 334400 |
| 2023-07-21 | 23.16 | $23.44 | 283600 |
| 2023-07-20 | 22.94 | $23.47 | 232542 |
| 2023-07-19 | 22.66 | $23.65 | 253031 |
| 2023-07-18 | 22.26 | $23.07 | 242701 |
| 2023-07-17 | 21.95 | $22.30 | 235700 |
| 2023-07-14 | 21.82 | $22.08 | 228659 |
| 2023-07-13 | 21.73 | $22.52 | 230626 |
| 2023-07-12 | 21.48 | $22.07 | 227000 |
| 2023-07-11 | 21.32 | $21.59 | 164648 |
| 2023-07-10 | 21.29 | $21.41 | 239400 |
| 2023-07-07 | 21.30 | $21.49 | 393140 |
| 2023-07-06 | 21.30 | $20.81 | 185100 |
| 2023-07-05 | 21.52 | $21.21 | 211900 |
| 2023-07-03 | 21.66 | $21.52 | 132600 |
| 2023-06-30 | 21.74 | $21.12 | 232724 |
| 2023-06-29 | 21.97 | $21.65 | 248300 |
| 2023-06-28 | 22.08 | $21.69 | 240700 |
| 2023-06-27 | 22.20 | $22.12 | 234300 |
| 2023-06-26 | 22.22 | $21.95 | 295810 |
| 2023-06-23 | 22.28 | $21.68 | 678128 |
| 2023-06-22 | 22.45 | $21.92 | 745406 |
| 2023-06-21 | 22.58 | $22.10 | 442400 |
| 2023-06-20 | 22.68 | $22.01 | 359658 |
| 2023-06-16 | 22.82 | $22.17 | 1.2M |
| 2023-06-15 | 22.94 | $22.43 | 1.5M |
| 2023-06-14 | 23.00 | $22.44 | 310700 |
| 2023-06-13 | 23.06 | $23.02 | 246444 |
| 2023-06-12 | 22.94 | $22.61 | 231034 |
| 2023-06-09 | 22.93 | $23.06 | 214500 |
| 2023-06-08 | 22.76 | $23.09 | 303239 |
| 2023-06-07 | 22.53 | $23.56 | 399900 |
| 2023-06-06 | 22.11 | $22.96 | 363000 |
| 2023-06-05 | 21.78 | $21.89 | 239230 |
| 2023-06-02 | 21.73 | $22.80 | 392318 |
| 2023-06-01 | 21.37 | $21.26 | 291200 |
| 2023-05-31 | 21.43 | $20.88 | 298814 |
| 2023-05-30 | 21.62 | $21.74 | 221915 |
| 2023-05-26 | 21.59 | $21.79 | 189300 |
| 2023-05-25 | 21.54 | $21.46 | 224500 |
| 2023-05-24 | 21.58 | $21.78 | 186640 |
| 2023-05-23 | 21.55 | $22.08 | 413534 |
| 2023-05-22 | 21.41 | $22.11 | 271200 |
| 2023-05-19 | 21.25 | $21.76 | 278800 |
| 2023-05-18 | 21.16 | $22.22 | 394400 |
| 2023-05-17 | 20.93 | $22.35 | 402247 |
| 2023-05-16 | 20.62 | $20.55 | 274600 |
| 2023-05-15 | 20.82 | $21.13 | 192205 |
| 2023-05-12 | 20.90 | $20.67 | 205524 |
| 2023-05-11 | 21.16 | $20.44 | 258000 |
| 2023-05-10 | 21.57 | $20.94 | 262500 |
| 2023-05-09 | 21.91 | $21.28 | 318800 |
| 2023-05-08 | 22.24 | $21.84 | 201400 |
| 2023-05-05 | 22.48 | $22.56 | 392100 |
| 2023-05-04 | 22.55 | $21.66 | 527629 |
| 2023-05-03 | 22.93 | $21.96 | 424326 |
| 2023-05-02 | 23.30 | $22.39 | 403400 |
| 2023-05-01 | 23.63 | $23.67 | 253924 |
| 2023-04-28 | 23.63 | $23.89 | 398105 |
| 2023-04-27 | 23.56 | $23.95 | 232532 |
| 2023-04-26 | 23.47 | $23.88 | 351600 |
| 2023-04-25 | 23.39 | $23.08 | 270628 |
| 2023-04-24 | 23.55 | $23.76 | 206700 |
| 2023-04-21 | 23.54 | $23.57 | 302114 |
| 2023-04-20 | 23.59 | $23.93 | 189629 |
| 2023-04-19 | 23.56 | $24.08 | 250200 |
| 2023-04-18 | 23.47 | $23.38 | 245345 |
| 2023-04-17 | 23.61 | $24.25 | 297800 |
| 2023-04-14 | 23.51 | $23.42 | 250300 |
| 2023-04-13 | 23.66 | $23.98 | 255900 |
| 2023-04-12 | 23.68 | $23.86 | 154215 |
| 2023-04-11 | 23.76 | $24.04 | 241142 |
| 2023-04-10 | 23.82 | $24.30 | 329825 |
| 2023-04-06 | 23.82 | $24.10 | 320500 |
| 2023-04-05 | 23.89 | $23.80 | 380200 |
| 2023-04-04 | 24.10 | $24.05 | 225100 |
| 2023-04-03 | 24.29 | $24.48 | 230908 |
| 2023-03-31 | 24.41 | $24.70 | 254439 |
| 2023-03-30 | 24.49 | $24.59 | 279148 |
| 2023-03-29 | 24.65 | $25.20 | 278300 |
| 2023-03-28 | 24.66 | $25.31 | 191440 |
| 2023-03-27 | 24.66 | $25.51 | 226800 |
| 2023-03-24 | 24.62 | $25.30 | 305735 |
| 2023-03-23 | 24.66 | $24.20 | 402500 |
| 2023-03-22 | 25.08 | $24.91 | 355407 |
| 2023-03-21 | 25.39 | $26.03 | 379300 |
| 2023-03-20 | 25.42 | $25.28 | 376309 |
| 2023-03-17 | 25.73 | $25.57 | 1.2M |
| 2023-03-16 | 26.03 | $26.63 | 433745 |
| 2023-03-15 | 26.09 | $25.57 | 494440 |
| 2023-03-14 | 26.51 | $25.70 | 589900 |
| 2023-03-13 | 27.00 | $26.26 | 764874 |
| 2023-03-10 | 27.44 | $26.72 | 607900 |
| 2023-03-09 | 27.84 | $26.50 | 340300 |
| 2023-03-08 | 28.42 | $27.83 | 215905 |
| 2023-03-07 | 28.71 | $28.11 | 285046 |
| 2023-03-06 | 28.98 | $28.30 | 322203 |
| 2023-03-03 | 29.27 | $29.22 | 233900 |
| 2023-03-02 | 29.33 | $29.13 | 270429 |
| 2023-03-01 | 29.44 | $29.27 | 224700 |
| 2023-02-28 | 29.54 | $29.40 | 315200 |
| 2023-02-27 | 29.62 | $29.80 | 213100 |
| 2023-02-24 | 29.60 | $30.29 | 345700 |
| 2023-02-23 | 29.43 | $30.11 | 290300 |
| 2023-02-22 | 29.29 | $29.74 | 306400 |
| 2023-02-21 | 29.25 | $29.68 | 335624 |
| 2023-02-17 | 29.23 | $29.66 | 342407 |
| 2023-02-16 | 29.22 | $29.62 | 153115 |
| 2023-02-15 | 29.24 | $29.82 | 180730 |
| 2023-02-14 | 29.21 | $29.53 | 205528 |
| 2023-02-13 | 29.28 | $29.79 | 137641 |
| 2023-02-10 | 29.31 | $29.92 | 149900 |
| 2023-02-09 | 29.32 | $29.77 | 231400 |
| 2023-02-08 | 29.39 | $30.33 | 227600 |
| 2023-02-07 | 29.33 | $30.90 | 456622 |
| 2023-02-06 | 29.09 | $30.30 | 261724 |
| 2023-02-03 | 29.01 | $30.80 | 341111 |
| 2023-02-02 | 28.79 | $30.29 | 312400 |
| 2023-02-01 | 28.70 | $29.34 | 361200 |
| 2023-01-31 | 28.93 | $29.12 | 460599 |
| 2023-01-30 | 29.31 | $28.42 | 332800 |
| 2023-01-27 | 30.03 | $28.62 | 544000 |
| 2023-01-26 | 30.87 | $28.21 | 547378 |
| 2023-01-25 | 32.04 | $28.55 | 1.6M |
| 2023-01-24 | 33.37 | $33.02 | 213200 |
| 2023-01-23 | 33.59 | $33.22 | 358816 |
| 2023-01-20 | 33.81 | $33.28 | 462121 |
| 2023-01-19 | 34.06 | $32.88 | 234700 |
| 2023-01-18 | 34.49 | $33.28 | 194500 |
| 2023-01-17 | 34.90 | $34.79 | 224400 |
| 2023-01-13 | 34.91 | $35.16 | 252200 |
| 2023-01-12 | 34.81 | $35.06 | 313800 |
| 2023-01-11 | 34.72 | $35.04 | 440834 |
| 2023-01-10 | 34.62 | $35.01 | 217735 |
| 2023-01-09 | 34.51 | $34.74 | 233200 |
| 2023-01-06 | 34.46 | $35.07 | 180600 |
| 2023-01-05 | 34.29 | $34.32 | 163940 |
| 2023-01-04 | 34.34 | $34.53 | 342512 |
| 2023-01-03 | 34.33 | $34.77 | 295900 |
| 2022-12-30 | 34.24 | $34.91 | 185200 |
| 2022-12-29 | 34.10 | $35.03 | 134000 |
| 2022-12-28 | 33.90 | $34.48 | 169300 |
| 2022-12-27 | 33.84 | $34.74 | 177600 |
| 2022-12-23 | 33.69 | $34.73 | 175000 |
| 2022-12-22 | 33.52 | $34.44 | 361938 |
| 2022-12-21 | 33.42 | $34.42 | 276640 |
| 2022-12-20 | 33.31 | $33.82 | 283800 |
| 2022-12-19 | 33.39 | $33.64 | 538900 |
| 2022-12-16 | 33.56 | $33.25 | 1.8M |
| 2022-12-15 | 33.90 | $33.31 | 334600 |
| 2022-12-14 | 34.31 | $33.43 | 290900 |
| 2022-12-13 | 34.79 | $34.37 | 345500 |
| 2022-12-12 | 35.08 | $34.86 | 284817 |
| 2022-12-09 | 35.29 | $35.03 | 318817 |
| 2022-12-08 | 35.50 | $35.34 | 186200 |
| 2022-12-07 | 35.66 | $35.65 | 366222 |
| 2022-12-06 | 35.76 | $34.86 | 297026 |
| 2022-12-05 | 36.13 | $34.90 | 231026 |
| 2022-12-02 | 36.57 | $36.53 | 247247 |
| 2022-12-01 | 36.59 | $36.48 | 156638 |
| 2022-11-30 | 36.63 | $36.58 | 323300 |
| 2022-11-29 | 36.64 | $36.26 | 256348 |
| 2022-11-28 | 36.75 | $36.35 | 168200 |
| 2022-11-25 | 36.85 | $36.72 | 83600 |
| 2022-11-23 | 36.84 | $36.45 | 300606 |
| 2022-11-22 | 36.92 | $36.47 | 229900 |
| 2022-11-21 | 36.99 | $36.32 | 311448 |
| 2022-11-18 | 37.12 | $36.25 | 599746 |
| 2022-11-17 | 37.29 | $35.89 | 193348 |
| 2022-11-16 | 37.60 | $36.36 | 246400 |
| 2022-11-15 | 37.81 | $36.90 | 230212 |
| 2022-11-14 | 37.87 | $36.96 | 304700 |
| 2022-11-11 | 37.91 | $37.10 | 204400 |
| 2022-11-10 | 37.89 | $38.06 | 282339 |
| 2022-11-09 | 37.54 | $36.85 | 138037 |
| 2022-11-08 | 37.47 | $37.11 | 193916 |
| 2022-11-07 | 37.29 | $37.21 | 194431 |
| 2022-11-04 | 37.01 | $37.18 | 294800 |
| 2022-11-03 | 36.65 | $36.22 | 218400 |
| 2022-11-02 | 36.50 | $36.26 | 303437 |
| 2022-11-01 | 36.28 | $36.68 | 255710 |
| 2022-10-31 | 35.86 | $36.57 | 493908 |
| 2022-10-28 | 35.36 | $36.30 | 571100 |
| 2022-10-27 | 34.82 | $35.23 | 343100 |
| 2022-10-26 | 34.49 | $34.46 | 304100 |
| 2022-10-25 | 34.31 | $34.21 | 360400 |
| 2022-10-24 | 34.16 | $34.30 | 160309 |
| 2022-10-21 | 33.94 | $34.01 | 170813 |
| 2022-10-20 | 33.75 | $33.37 | 316315 |
| 2022-10-19 | 33.71 | $34.14 | 163500 |
| 2022-10-18 | 33.40 | $34.25 | 191600 |
| 2022-10-17 | 32.98 | $34.16 | 291500 |
| 2022-10-14 | 32.50 | $33.34 | 163000 |
| 2022-10-13 | 32.16 | $33.31 | 304100 |
| 2022-10-12 | 31.75 | $31.99 | 134300 |
| 2022-10-11 | 31.68 | $31.96 | 172906 |
| 2022-10-10 | 31.59 | $31.86 | 137400 |
| 2022-10-07 | 31.53 | $31.59 | 220700 |
| 2022-10-06 | 31.53 | $32.04 | 151941 |
| 2022-10-05 | 31.40 | $32.03 | 136300 |
| 2022-10-04 | 31.24 | $32.23 | 199700 |
| 2022-10-03 | 30.99 | $31.13 | 194700 |
| 2022-09-30 | 31.04 | $30.63 | 237249 |
| 2022-09-29 | 31.27 | $30.86 | 176618 |
| 2022-09-28 | 31.47 | $31.38 | 252800 |
| 2022-09-27 | 31.56 | $31.17 | 184948 |
| 2022-09-26 | 31.74 | $31.67 | 175704 |
| 2022-09-23 | 31.81 | $31.63 | 205323 |
| 2022-09-22 | 31.90 | $31.96 | 174729 |
| 2022-09-21 | 31.91 | $32.33 | 207500 |
| 2022-09-20 | 31.81 | $32.55 | 212532 |
| 2022-09-19 | 31.62 | $32.54 | 308600 |
| 2022-09-16 | 31.39 | $32.20 | 707000 |
| 2022-09-15 | 31.23 | $31.85 | 245100 |
| 2022-09-14 | 31.14 | $31.54 | 213612 |
| 2022-09-13 | 31.15 | $31.37 | 262726 |
| 2022-09-12 | 31.22 | $32.01 | 306722 |
| 2022-09-09 | 31.11 | $31.70 | 128519 |
| 2022-09-08 | 31.09 | $31.44 | 145908 |
| 2022-09-07 | 31.15 | $30.99 | 208400 |
| 2022-09-06 | 31.38 | $30.72 | 237100 |
| 2022-09-02 | 31.75 | $31.19 | 144000 |
| 2022-09-01 | 32.06 | $31.33 | 220000 |
| 2022-08-31 | 32.39 | $31.54 | 169400 |
| 2022-08-30 | 32.74 | $31.96 | 178047 |
| 2022-08-29 | 33.03 | $31.91 | 137443 |
| 2022-08-26 | 33.39 | $32.44 | 198538 |
| 2022-08-25 | 33.66 | $33.00 | 181300 |
| 2022-08-24 | 33.81 | $32.62 | 88805 |
| 2022-08-23 | 34.09 | $32.83 | 93100 |
| 2022-08-22 | 34.36 | $33.26 | 167702 |
| 2022-08-19 | 34.54 | $33.93 | 167615 |
| 2022-08-18 | 34.53 | $34.20 | 185400 |
| 2022-08-17 | 34.41 | $34.30 | 305103 |
| 2022-08-16 | 34.22 | $34.52 | 144107 |
| 2022-08-15 | 33.90 | $34.12 | 173700 |
| 2022-08-12 | 33.62 | $33.78 | 153115 |
| 2022-08-11 | 33.36 | $33.45 | 126600 |
| 2022-08-10 | 33.14 | $32.96 | 281100 |
| 2022-08-09 | 33.02 | $32.76 | 286227 |
| 2022-08-08 | 32.91 | $32.52 | 187238 |
| 2022-08-05 | 32.84 | $32.61 | 156300 |
| 2022-08-04 | 32.71 | $32.37 | 166800 |
| 2022-08-03 | 32.61 | $32.75 | 194100 |
| 2022-08-02 | 32.36 | $32.46 | 264800 |
| 2022-08-01 | 32.12 | $32.74 | 243722 |
| 2022-07-29 | 31.73 | $32.47 | 353600 |
| 2022-07-28 | 31.34 | $32.00 | 259000 |
| 2022-07-27 | 30.99 | $31.83 | 288600 |
| 2022-07-26 | 30.61 | $30.72 | 226700 |
| 2022-07-25 | 30.49 | $30.66 | 198504 |
| 2022-07-22 | 30.36 | $30.31 | 208417 |
| 2022-07-21 | 30.31 | $30.50 | 218905 |
| 2022-07-20 | 30.18 | $30.47 | 209400 |
| 2022-07-19 | 30.03 | $30.22 | 210100 |
| 2022-07-18 | 29.92 | $29.69 | 161900 |
| 2022-07-15 | 29.94 | $29.75 | 194735 |
| 2022-07-14 | 29.95 | $29.07 | 181621 |
| 2022-07-13 | 30.18 | $29.59 | 151200 |
| 2022-07-12 | 30.28 | $30.19 | 186700 |
| 2022-07-11 | 30.20 | $30.20 | 364600 |
| 2022-07-08 | 30.10 | $30.31 | 206635 |
| 2022-07-07 | 29.94 | $30.20 | 327900 |
| 2022-07-06 | 29.76 | $29.92 | 524100 |
| 2022-07-05 | 29.64 | $29.69 | 336846 |
| 2022-07-01 | 29.55 | $29.73 | 335200 |
| 2022-06-30 | 29.43 | $29.19 | 306900 |
| 2022-06-29 | 29.44 | $29.21 | 239900 |
| 2022-06-28 | 29.45 | $29.51 | 143600 |
| 2022-06-27 | 29.37 | $29.68 | 226440 |
| 2022-06-24 | 29.20 | $29.71 | 502225 |
| 2022-06-23 | 28.99 | $29.01 | 275213 |
| 2022-06-22 | 28.95 | $29.12 | 243300 |
| 2022-06-21 | 28.86 | $29.29 | 345240 |
| 2022-06-17 | 28.70 | $28.47 | 758446 |
| 2022-06-16 | 28.77 | $27.96 | 358700 |
| 2022-06-15 | 29.01 | $28.78 | 572133 |
| 2022-06-14 | 29.04 | $28.43 | 637800 |
| 2022-06-13 | 29.18 | $28.14 | 337011 |
| 2022-06-10 | 29.45 | $28.32 | 246614 |
| 2022-06-09 | 29.71 | $28.84 | 361000 |
| 2022-06-08 | 29.85 | $29.44 | 289324 |
| 2022-06-07 | 29.83 | $29.98 | 233618 |
| 2022-06-06 | 29.62 | $29.73 | 233200 |
| 2022-06-03 | 29.43 | $29.72 | 240227 |
| 2022-06-02 | 29.20 | $29.82 | 234310 |
| 2022-06-01 | 28.89 | $29.31 | 456121 |
| 2022-05-31 | 28.66 | $29.09 | 407100 |
| 2022-05-27 | 28.45 | $29.30 | 236715 |
| 2022-05-26 | 28.12 | $28.81 | 243700 |
| 2022-05-25 | 27.88 | $28.43 | 204524 |
| 2022-05-24 | 27.71 | $28.43 | 322603 |
| 2022-05-23 | 27.51 | $28.44 | 295100 |
| 2022-05-20 | 27.26 | $27.81 | 651900 |
| 2022-05-19 | 27.17 | $27.41 | 469100 |
| 2022-05-18 | 27.20 | $27.78 | 379600 |
| 2022-05-17 | 27.12 | $27.85 | 217436 |
| 2022-05-16 | 27.02 | $27.09 | 240200 |
| 2022-05-13 | 27.14 | $27.20 | 232141 |
| 2022-05-12 | 27.28 | $27.34 | 295716 |
| 2022-05-11 | 27.41 | $27.13 | 299200 |
| 2022-05-10 | 27.64 | $27.46 | 338200 |
| 2022-05-09 | 27.84 | $27.99 | 363521 |
| 2022-05-06 | 27.92 | $27.74 | 481311 |
| 2022-05-05 | 28.12 | $28.26 | 330200 |
| 2022-05-04 | 28.20 | $28.79 | 450048 |
| 2022-05-03 | 28.13 | $28.00 | 354400 |
| 2022-05-02 | 28.32 | $28.04 | 399935 |
| 2022-04-29 | 28.55 | $27.88 | 343300 |
| 2022-04-28 | 28.89 | $28.84 | 325600 |
| 2022-04-27 | 29.01 | $28.57 | 498900 |
| 2022-04-26 | 29.24 | $28.57 | 361729 |
| 2022-04-25 | 29.54 | $29.27 | 374300 |
| 2022-04-22 | 29.68 | $29.36 | 275600 |
| 2022-04-21 | 29.84 | $30.16 | 345146 |
| 2022-04-20 | 29.77 | $30.41 | 295037 |
| 2022-04-19 | 29.62 | $30.38 | 314620 |
| 2022-04-18 | 29.46 | $29.57 | 234439 |
| 2022-04-14 | 29.52 | $29.61 | 166200 |
| 2022-04-13 | 29.59 | $29.90 | 231600 |
| 2022-04-12 | 29.60 | $29.53 | 255600 |
| 2022-04-11 | 29.73 | $29.63 | 282800 |
| 2022-04-08 | 29.86 | $29.65 | 421100 |
| 2022-04-07 | 30.03 | $29.67 | 378100 |
| 2022-04-06 | 30.23 | $29.91 | 303739 |
| 2022-04-05 | 30.42 | $30.08 | 267018 |
| 2022-04-04 | 30.59 | $30.56 | 201000 |
| 2022-04-01 | 30.65 | $30.44 | 232936 |
| 2022-03-31 | 30.77 | $30.39 | 204100 |
| 2022-03-30 | 30.94 | $30.78 | 175836 |
| 2022-03-29 | 31.02 | $31.49 | 245600 |
| 2022-03-28 | 30.90 | $31.12 | 205200 |
| 2022-03-25 | 30.87 | $31.03 | 178200 |
| 2022-03-24 | 30.87 | $30.41 | 138200 |
| 2022-03-23 | 31.07 | $30.37 | 223400 |
| 2022-03-22 | 31.34 | $31.24 | 155711 |
| 2022-03-21 | 31.39 | $31.12 | 227440 |
| 2022-03-18 | 31.48 | $31.67 | 1.0M |
| 2022-03-17 | 31.43 | $31.41 | 194000 |
| 2022-03-16 | 31.46 | $32.10 | 263800 |
| 2022-03-15 | 31.27 | $31.61 | 205531 |
| 2022-03-14 | 31.20 | $31.74 | 271902 |
| 2022-03-11 | 31.08 | $31.85 | 191149 |
| 2022-03-10 | 30.90 | $31.58 | 175544 |
| 2022-03-09 | 30.78 | $31.30 | 213600 |
| 2022-03-08 | 30.72 | $30.70 | 315521 |
| 2022-03-07 | 30.86 | $30.60 | 236406 |
| 2022-03-04 | 31.07 | $31.12 | 225627 |
| 2022-03-03 | 31.17 | $31.64 | 176008 |
| 2022-03-02 | 31.13 | $31.67 | 198748 |
| 2022-03-01 | 31.08 | $30.40 | 472200 |
| 2022-02-28 | 31.44 | $31.49 | 213943 |
| 2022-02-25 | 31.54 | $32.09 | 239339 |
| 2022-02-24 | 31.48 | $31.04 | 255200 |
| 2022-02-23 | 31.74 | $31.20 | 152337 |
| 2022-02-22 | 32.02 | $31.94 | 201130 |
| 2022-02-18 | 32.14 | $32.06 | 156900 |
| 2022-02-17 | 32.24 | $31.80 | 171702 |
| 2022-02-16 | 32.46 | $32.68 | 136500 |
| 2022-02-15 | 32.45 | $32.86 | 138200 |
| 2022-02-14 | 32.38 | $32.48 | 255040 |
| 2022-02-11 | 32.43 | $32.53 | 186032 |
| 2022-02-10 | 32.48 | $32.54 | 249228 |
| 2022-02-09 | 32.54 | $32.69 | 181400 |
| 2022-02-08 | 32.56 | $33.35 | 153949 |
| 2022-02-07 | 32.40 | $32.77 | 178200 |
| 2022-02-04 | 32.38 | $32.67 | 199130 |
| 2022-02-03 | 32.40 | $32.16 | 198244 |
| 2022-02-02 | 32.59 | $32.34 | 253300 |
| 2022-02-01 | 32.77 | $32.68 | 277700 |
| 2022-01-31 | 32.89 | $32.58 | 360300 |
| 2022-01-28 | 33.07 | $32.29 | 308047 |
| 2022-01-27 | 33.38 | $32.22 | 277900 |
| 2022-01-26 | 33.79 | $32.63 | 324200 |
| 2022-01-25 | 34.15 | $33.71 | 267200 |
| 2022-01-24 | 34.25 | $33.70 | 328600 |
| 2022-01-21 | 34.36 | $32.88 | 375300 |
| 2022-01-20 | 34.75 | $33.08 | 155912 |
| 2022-01-19 | 35.16 | $34.09 | 227800 |
| 2022-01-18 | 35.32 | $34.80 | 251600 |
| 2022-01-14 | 35.28 | $35.25 | 133994 |
| 2022-01-13 | 35.06 | $34.85 | 161622 |
| 2022-01-12 | 34.92 | $34.80 | 272300 |
| 2022-01-11 | 34.74 | $34.66 | 348800 |
| 2022-01-10 | 34.55 | $35.04 | 252746 |
| 2022-01-07 | 34.19 | $35.04 | 172538 |
| 2022-01-06 | 33.74 | $34.94 | 346300 |
| 2022-01-05 | 33.22 | $33.84 | 201100 |
| 2022-01-04 | 32.91 | $33.84 | 182921 |
| 2022-01-03 | 32.54 | $33.08 | 192324 |
| 2021-12-31 | 32.32 | $32.46 | 119900 |
| 2021-12-30 | 32.26 | $32.48 | 172600 |
| 2021-12-29 | 32.17 | $32.41 | 125600 |
| 2021-12-28 | 32.08 | $32.52 | 148707 |
| 2021-12-27 | 31.94 | $32.61 | 174941 |
| 2021-12-23 | 31.74 | $32.05 | 158135 |
| 2021-12-22 | 31.68 | $31.90 | 216622 |
| 2021-12-21 | 31.66 | $31.79 | 243225 |
| 2021-12-20 | 31.67 | $31.25 | 311619 |
| 2021-12-17 | 31.86 | $32.23 | 1.5M |
| 2021-12-16 | 31.79 | $32.55 | 518747 |
| 2021-12-15 | 31.60 | $31.98 | 754500 |
| 2021-12-14 | 31.56 | $32.00 | 503900 |
| 2021-12-13 | 31.51 | $31.53 | 206041 |
| 2021-12-10 | 31.60 | $31.95 | 149400 |
| 2021-12-09 | 31.59 | $31.90 | 173900 |
| 2021-12-08 | 31.60 | $32.37 | 196026 |
| 2021-12-07 | 31.47 | $31.96 | 195200 |
| 2021-12-06 | 31.45 | $32.47 | 290923 |
| 2021-12-03 | 31.27 | $31.37 | 341548 |
| 2021-12-02 | 31.42 | $31.93 | 320203 |
| 2021-12-01 | 31.43 | $30.52 | 219400 |
| 2021-11-30 | 31.90 | $30.61 | 322100 |
| 2021-11-29 | 32.45 | $31.52 | 258700 |
| 2021-11-26 | 32.84 | $31.58 | 218009 |
| 2021-11-24 | 33.30 | $33.08 | 110300 |
| 2021-11-23 | 33.39 | $33.66 | 162900 |
| 2021-11-22 | 33.31 | $33.19 | 228004 |
| 2021-11-19 | 33.36 | $32.74 | 164705 |
| 2021-11-18 | 33.56 | $33.09 | 186326 |
| 2021-11-17 | 33.70 | $33.18 | 270100 |
| 2021-11-16 | 33.83 | $33.50 | 241975 |
| 2021-11-15 | 33.89 | $33.85 | 244747 |
| 2021-11-12 | 33.84 | $33.86 | 153708 |
| 2021-11-11 | 33.78 | $34.14 | 189600 |
| 2021-11-10 | 33.60 | $33.79 | 122733 |
| 2021-11-09 | 33.49 | $33.73 | 179441 |
| 2021-11-08 | 33.38 | $33.76 | 106300 |
| 2021-11-05 | 33.22 | $33.82 | 219509 |
| 2021-11-04 | 33.02 | $33.32 | 185313 |
| 2021-11-03 | 32.92 | $33.84 | 226600 |
| 2021-11-02 | 32.63 | $32.67 | 179700 |
| 2021-11-01 | 32.65 | $33.03 | 263800 |
| 2021-10-29 | 32.57 | $31.81 | 247304 |
| 2021-10-28 | 32.85 | $31.77 | 236200 |
| 2021-10-27 | 33.20 | $31.02 | 343742 |
| 2021-10-26 | 33.86 | $33.53 | 166400 |
| 2021-10-25 | 33.87 | $33.90 | 131014 |
| 2021-10-22 | 33.75 | $33.85 | 236243 |
| 2021-10-21 | 33.61 | $33.46 | 199307 |
| 2021-10-20 | 33.55 | $33.61 | 191825 |
| 2021-10-19 | 33.43 | $32.98 | 117600 |
| 2021-10-18 | 33.47 | $32.94 | 169028 |
| 2021-10-15 | 33.53 | $33.04 | 222206 |
| 2021-10-14 | 33.55 | $33.33 | 148304 |
| 2021-10-13 | 33.47 | $32.83 | 199200 |
| 2021-10-12 | 33.53 | $33.20 | 108500 |
| 2021-10-11 | 33.46 | $33.06 | 115827 |
| 2021-10-08 | 33.42 | $33.35 | 131311 |
| 2021-10-07 | 33.26 | $33.33 | 257300 |
| 2021-10-06 | 33.05 | $33.19 | 335204 |
| 2021-10-05 | 32.84 | $32.93 | 336200 |
| 2021-10-04 | 32.65 | $32.97 | 240935 |
| 2021-10-01 | 32.39 | $32.72 | 272207 |
| 2021-09-30 | 32.15 | $32.22 | 278532 |
| 2021-09-29 | 32.00 | $32.79 | 237600 |
| 2021-09-28 | 31.63 | $32.27 | 223000 |
| 2021-09-27 | 31.35 | $32.73 | 248609 |
| 2021-09-24 | 30.85 | $31.92 | 271300 |
| 2021-09-23 | 30.49 | $31.53 | 314100 |
| 2021-09-22 | 30.18 | $30.42 | 360700 |
| 2021-09-21 | 30.17 | $30.19 | 333400 |
| 2021-09-20 | 30.22 | $30.15 | 413825 |
| 2021-09-17 | 30.30 | $30.53 | 1.2M |
| 2021-09-16 | 30.28 | $30.17 | 263045 |
| 2021-09-15 | 30.38 | $30.40 | 362000 |
| 2021-09-14 | 30.43 | $29.76 | 344405 |
| 2021-09-13 | 30.69 | $30.13 | 356104 |
| 2021-09-10 | 30.89 | $29.97 | 342300 |
| 2021-09-09 | 31.19 | $30.47 | 246000 |
| 2021-09-08 | 31.40 | $30.75 | 183800 |
| 2021-09-07 | 31.56 | $31.01 | 372700 |
| 2021-09-03 | 31.67 | $31.10 | 293330 |
| 2021-09-02 | 31.76 | $31.21 | 271900 |
| 2021-09-01 | 31.84 | $31.28 | 368400 |
| 2021-08-31 | 31.90 | $31.62 | 469100 |
| 2021-08-30 | 31.85 | $31.58 | 479722 |
| 2021-08-27 | 31.81 | $32.19 | 13.1M |
| 2021-08-26 | 31.55 | $32.17 | 1.0M |
| 2021-08-25 | 31.23 | $33.27 | 2.1M |
| 2021-08-24 | 30.49 | $30.61 | 132400 |
| 2021-08-23 | 30.43 | $30.54 | 160841 |
| 2021-08-20 | 30.38 | $30.23 | 144700 |
| 2021-08-19 | 30.41 | $29.78 | 169900 |
| 2021-08-18 | 30.59 | $30.02 | 126600 |
| 2021-08-17 | 30.74 | $30.36 | 162700 |
| 2021-08-16 | 30.80 | $30.68 | 127000 |
| 2021-08-13 | 30.78 | $30.88 | 81828 |
| 2021-08-12 | 30.68 | $31.08 | 180937 |
| 2021-08-11 | 30.50 | $31.43 | 117539 |
| 2021-08-10 | 30.17 | $30.90 | 106502 |
| 2021-08-09 | 29.93 | $30.44 | 87712 |
| 2021-08-06 | 29.79 | $30.75 | 168230 |
| 2021-08-05 | 29.53 | $29.79 | 206914 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
58.69
2026-07-31
Close Price
$47.45
Vol: 360439
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
22.08
Average
51.56
Maximum
76.98
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 58.69 | $47.45 | 360439 |
| 2026-07-30 | 59.33 | $47.54 | 581220 |
| 2026-07-29 | 56.27 | $46.93 | 1.0M |
| 2026-07-28 | 55.43 | $46.77 | 607844 |
| 2026-07-27 | 52.98 | $46.31 | 578600 |
| 2026-07-24 | 54.85 | $46.61 | 718600 |
| 2026-07-23 | 52.23 | $46.12 | 669300 |
| 2026-07-22 | 53.13 | $46.27 | 444000 |
| 2026-07-21 | 55.23 | $46.62 | 425123 |
| 2026-07-20 | 55.03 | $46.58 | 329127 |
| 2026-07-17 | 56.78 | $46.88 | 579248 |
| 2026-07-16 | 61.59 | $47.66 | 692200 |
| 2026-07-15 | 57.51 | $46.73 | 308100 |
| 2026-07-14 | 55.12 | $46.24 | 288005 |
| 2026-07-13 | 56.04 | $46.39 | 341807 |
| 2026-07-10 | 55.48 | $46.27 | 241500 |
| 2026-07-09 | 53.74 | $45.90 | 374700 |
| 2026-07-08 | 49.51 | $45.06 | 418000 |
| 2026-07-07 | 56.33 | $46.23 | 289503 |
| 2026-07-06 | 58.43 | $46.55 | 325042 |
| 2026-07-02 | 57.63 | $46.38 | 356618 |
| 2026-07-01 | 62.36 | $47.09 | 665400 |
| 2026-06-30 | 57.30 | $46.01 | 713400 |
| 2026-06-29 | 57.64 | $46.06 | 601709 |
| 2026-06-26 | 61.32 | $46.59 | 1.5M |
| 2026-06-25 | 60.18 | $46.34 | 284118 |
| 2026-06-24 | 58.75 | $46.03 | 493633 |
| 2026-06-23 | 56.90 | $45.64 | 349300 |
| 2026-06-22 | 54.20 | $45.10 | 391873 |
| 2026-06-18 | 51.92 | $44.67 | 844423 |
| 2026-06-17 | 49.94 | $44.31 | 698100 |
| 2026-06-16 | 55.62 | $45.25 | 412531 |
| 2026-06-15 | 55.21 | $45.17 | 375900 |
| 2026-06-12 | 60.12 | $45.91 | 328606 |
| 2026-06-11 | 57.71 | $45.41 | 359700 |
| 2026-06-10 | 56.76 | $45.22 | 453716 |
| 2026-06-09 | 55.00 | $44.87 | 260924 |
| 2026-06-08 | 52.20 | $44.34 | 358300 |
| 2026-06-05 | 51.17 | $44.15 | 306500 |
| 2026-06-04 | 50.47 | $44.02 | 328806 |
| 2026-06-03 | 43.73 | $42.87 | 360524 |
| 2026-06-02 | 49.78 | $43.95 | 339400 |
| 2026-06-01 | 45.10 | $43.25 | 350329 |
| 2026-05-29 | 50.96 | $44.16 | 382400 |
| 2026-05-28 | 50.69 | $44.12 | 324405 |
| 2026-05-27 | 51.02 | $44.17 | 351140 |
| 2026-05-26 | 55.19 | $44.78 | 343000 |
| 2026-05-22 | 52.92 | $44.40 | 274400 |
| 2026-05-21 | 53.32 | $44.46 | 301500 |
| 2026-05-20 | 52.16 | $44.26 | 559827 |
| 2026-05-19 | 49.47 | $43.81 | 353747 |
| 2026-05-18 | 50.06 | $43.91 | 454700 |
| 2026-05-15 | 44.97 | $43.10 | 359119 |
| 2026-05-14 | 48.82 | $43.76 | 226141 |
| 2026-05-13 | 46.86 | $43.46 | 271444 |
| 2026-05-12 | 48.88 | $43.80 | 350322 |
| 2026-05-11 | 50.71 | $44.10 | 443200 |
| 2026-05-08 | 54.82 | $44.73 | 380800 |
| 2026-05-07 | 56.12 | $44.92 | 399808 |
| 2026-05-06 | 56.12 | $44.92 | 239523 |
| 2026-05-05 | 55.31 | $44.76 | 255619 |
| 2026-05-04 | 53.17 | $44.34 | 334200 |
| 2026-05-01 | 56.68 | $44.91 | 243615 |
| 2026-04-30 | 53.94 | $44.37 | 407500 |
| 2026-04-29 | 53.48 | $44.28 | 739003 |
| 2026-04-28 | 61.47 | $45.50 | 386427 |
| 2026-04-27 | 59.49 | $45.08 | 414600 |
| 2026-04-24 | 56.23 | $44.44 | 320922 |
| 2026-04-23 | 59.57 | $44.91 | 340342 |
| 2026-04-22 | 57.59 | $44.52 | 335021 |
| 2026-04-21 | 58.71 | $44.68 | 412500 |
| 2026-04-20 | 62.48 | $45.20 | 385200 |
| 2026-04-17 | 63.15 | $45.29 | 268316 |
| 2026-04-16 | 57.78 | $44.16 | 253026 |
| 2026-04-15 | 58.13 | $44.21 | 373800 |
| 2026-04-14 | 62.76 | $44.84 | 243100 |
| 2026-04-13 | 62.99 | $44.87 | 368832 |
| 2026-04-10 | 63.28 | $44.91 | 322901 |
| 2026-04-09 | 66.48 | $45.35 | 636044 |
| 2026-04-08 | 63.09 | $44.51 | 457900 |
| 2026-04-07 | 57.47 | $43.35 | 261116 |
| 2026-04-06 | 56.04 | $43.09 | 267815 |
| 2026-04-02 | 53.17 | $42.59 | 321604 |
| 2026-04-01 | 52.52 | $42.48 | 514600 |
| 2026-03-31 | 50.50 | $42.14 | 550639 |
| 2026-03-30 | 50.15 | $42.08 | 296800 |
| 2026-03-27 | 48.58 | $41.81 | 319332 |
| 2026-03-26 | 51.37 | $42.30 | 282027 |
| 2026-03-25 | 50.15 | $42.08 | 325723 |
| 2026-03-24 | 50.09 | $42.07 | 529300 |
| 2026-03-23 | 48.77 | $41.82 | 491300 |
| 2026-03-20 | 43.29 | $40.86 | 1.2M |
| 2026-03-19 | 43.66 | $40.94 | 369948 |
| 2026-03-18 | 40.07 | $40.35 | 485504 |
| 2026-03-17 | 43.85 | $41.19 | 584522 |
| 2026-03-16 | 44.85 | $41.40 | 369100 |
| 2026-03-13 | 41.52 | $40.85 | 318900 |
| 2026-03-12 | 42.91 | $41.16 | 291618 |
| 2026-03-11 | 43.17 | $41.22 | 463942 |
| 2026-03-10 | 45.12 | $41.66 | 448000 |
| 2026-03-09 | 45.65 | $41.78 | 613928 |
| 2026-03-06 | 46.70 | $42.02 | 460800 |
| 2026-03-05 | 50.21 | $42.79 | 495900 |
| 2026-03-04 | 52.40 | $43.24 | 354211 |
| 2026-03-03 | 52.59 | $43.28 | 555326 |
| 2026-03-02 | 53.24 | $43.42 | 458520 |
| 2026-02-27 | 49.72 | $42.59 | 811236 |
| 2026-02-26 | 59.46 | $44.49 | 647923 |
| 2026-02-25 | 57.64 | $44.05 | 365838 |
| 2026-02-24 | 53.38 | $43.11 | 457100 |
| 2026-02-23 | 52.95 | $43.02 | 513400 |
| 2026-02-20 | 63.46 | $44.72 | 270132 |
| 2026-02-19 | 61.58 | $44.28 | 268300 |
| 2026-02-18 | 63.63 | $44.57 | 508131 |
| 2026-02-17 | 65.41 | $44.82 | 425300 |
| 2026-02-13 | 65.07 | $44.73 | 393646 |
| 2026-02-12 | 62.22 | $43.99 | 398549 |
| 2026-02-11 | 60.27 | $43.52 | 265305 |
| 2026-02-10 | 62.42 | $43.85 | 213100 |
| 2026-02-09 | 66.31 | $44.42 | 260539 |
| 2026-02-06 | 68.23 | $44.69 | 336104 |
| 2026-02-05 | 64.64 | $43.69 | 307127 |
| 2026-02-04 | 65.69 | $43.84 | 437342 |
| 2026-02-03 | 63.86 | $43.35 | 372245 |
| 2026-02-02 | 62.54 | $43.01 | 353514 |
| 2026-01-30 | 60.56 | $42.52 | 372700 |
| 2026-01-29 | 59.74 | $42.32 | 358300 |
| 2026-01-28 | 58.89 | $42.11 | 466900 |
| 2026-01-27 | 54.66 | $41.14 | 316265 |
| 2026-01-26 | 53.58 | $40.91 | 222100 |
| 2026-01-23 | 53.17 | $40.82 | 296626 |
| 2026-01-22 | 63.41 | $42.54 | 222200 |
| 2026-01-21 | 64.09 | $42.64 | 317119 |
| 2026-01-20 | 53.38 | $40.39 | 195300 |
| 2026-01-16 | 60.37 | $41.31 | 309929 |
| 2026-01-15 | 59.61 | $41.17 | 317708 |
| 2026-01-14 | 53.66 | $40.19 | 463000 |
| 2026-01-13 | 51.80 | $39.92 | 146230 |
| 2026-01-12 | 51.66 | $39.90 | 243400 |
| 2026-01-09 | 53.02 | $40.09 | 192442 |
| 2026-01-08 | 55.95 | $40.49 | 355600 |
| 2026-01-07 | 51.97 | $39.86 | 247700 |
| 2026-01-06 | 54.89 | $40.25 | 449700 |
| 2026-01-05 | 53.81 | $40.08 | 480641 |
| 2026-01-02 | 46.82 | $39.09 | 193000 |
| 2025-12-31 | 45.72 | $38.95 | 195700 |
| 2025-12-30 | 47.88 | $39.27 | 192400 |
| 2025-12-29 | 51.95 | $39.83 | 188629 |
| 2025-12-26 | 54.39 | $40.14 | 198400 |
| 2025-12-24 | 55.59 | $40.29 | 101400 |
| 2025-12-23 | 56.06 | $40.35 | 193144 |
| 2025-12-22 | 59.31 | $40.76 | 192420 |
| 2025-12-19 | 60.11 | $40.86 | 1.3M |
| 2025-12-18 | 61.30 | $41.01 | 237600 |
| 2025-12-17 | 60.66 | $40.88 | 240847 |
| 2025-12-16 | 59.64 | $40.67 | 286929 |
| 2025-12-15 | 60.42 | $40.78 | 359500 |
| 2025-12-12 | 59.74 | $40.63 | 293100 |
| 2025-12-11 | 61.56 | $40.90 | 231908 |
| 2025-12-10 | 60.54 | $40.66 | 404400 |
| 2025-12-09 | 53.70 | $39.25 | 297905 |
| 2025-12-08 | 52.93 | $39.11 | 364701 |
| 2025-12-05 | 53.66 | $39.23 | 261449 |
| 2025-12-04 | 56.61 | $39.71 | 373200 |
| 2025-12-03 | 54.48 | $39.28 | 270212 |
| 2025-12-02 | 50.63 | $38.56 | 190418 |
| 2025-12-01 | 52.14 | $38.82 | 226300 |
| 2025-11-28 | 52.60 | $38.90 | 238400 |
| 2025-11-26 | 53.67 | $39.09 | 326831 |
| 2025-11-25 | 54.28 | $39.20 | 204937 |
| 2025-11-24 | 50.56 | $38.43 | 219304 |
| 2025-11-21 | 51.23 | $38.56 | 385700 |
| 2025-11-20 | 46.42 | $37.63 | 269700 |
| 2025-11-19 | 46.94 | $37.74 | 248106 |
| 2025-11-18 | 44.58 | $37.30 | 226620 |
| 2025-11-17 | 41.43 | $36.74 | 239400 |
| 2025-11-14 | 49.78 | $38.48 | 247300 |
| 2025-11-13 | 48.01 | $38.17 | 223338 |
| 2025-11-12 | 50.70 | $38.66 | 537900 |
| 2025-11-11 | 53.67 | $39.17 | 465000 |
| 2025-11-10 | 48.93 | $38.32 | 255600 |
| 2025-11-07 | 48.10 | $38.18 | 221661 |
| 2025-11-06 | 45.32 | $37.72 | 484444 |
| 2025-11-05 | 47.86 | $38.20 | 314110 |
| 2025-11-04 | 43.34 | $37.48 | 558400 |
| 2025-11-03 | 42.75 | $37.39 | 514133 |
| 2025-10-31 | 41.66 | $37.22 | 372426 |
| 2025-10-30 | 41.75 | $37.24 | 703513 |
| 2025-10-29 | 44.98 | $37.95 | 537700 |
| 2025-10-28 | 48.77 | $38.70 | 208949 |
| 2025-10-27 | 48.92 | $38.73 | 263300 |
| 2025-10-24 | 48.97 | $38.74 | 236200 |
| 2025-10-23 | 45.27 | $38.04 | 218800 |
| 2025-10-22 | 44.89 | $37.97 | 248117 |
| 2025-10-21 | 45.71 | $38.16 | 244900 |
| 2025-10-20 | 46.21 | $38.28 | 189600 |
| 2025-10-17 | 42.32 | $37.51 | 332938 |
| 2025-10-16 | 37.71 | $36.68 | 414200 |
| 2025-10-15 | 47.49 | $38.93 | 189200 |
| 2025-10-14 | 51.31 | $39.61 | 250402 |
| 2025-10-13 | 43.13 | $38.33 | 245800 |
| 2025-10-10 | 37.61 | $37.62 | 265601 |
| 2025-10-09 | 48.60 | $39.36 | 130616 |
| 2025-10-08 | 49.71 | $39.50 | 157621 |
| 2025-10-07 | 52.14 | $39.80 | 308324 |
| 2025-10-06 | 52.38 | $39.83 | 297300 |
| 2025-10-03 | 51.08 | $39.65 | 312413 |
| 2025-10-02 | 46.46 | $39.05 | 189400 |
| 2025-10-01 | 46.67 | $39.08 | 240704 |
| 2025-09-30 | 50.41 | $39.60 | 281500 |
| 2025-09-29 | 51.54 | $39.75 | 336549 |
| 2025-09-26 | 55.75 | $40.28 | 180600 |
| 2025-09-25 | 54.96 | $40.16 | 211000 |
| 2025-09-24 | 56.64 | $40.37 | 182100 |
| 2025-09-23 | 56.80 | $40.39 | 206000 |
| 2025-09-22 | 56.57 | $40.35 | 243800 |
| 2025-09-19 | 59.10 | $40.69 | 1.2M |
| 2025-09-18 | 61.97 | $41.06 | 339921 |
| 2025-09-17 | 54.69 | $39.77 | 285907 |
| 2025-09-16 | 52.41 | $39.43 | 296546 |
| 2025-09-15 | 56.80 | $39.98 | 266700 |
| 2025-09-12 | 58.49 | $40.18 | 165514 |
| 2025-09-11 | 60.29 | $40.39 | 249300 |
| 2025-09-10 | 58.74 | $40.12 | 185306 |
| 2025-09-09 | 57.88 | $39.97 | 202926 |
| 2025-09-08 | 61.64 | $40.43 | 204300 |
| 2025-09-05 | 60.69 | $40.25 | 204727 |
| 2025-09-04 | 65.21 | $40.78 | 378939 |
| 2025-09-03 | 61.63 | $40.08 | 192800 |
| 2025-09-02 | 62.15 | $40.14 | 253014 |
| 2025-08-29 | 63.25 | $40.27 | 182200 |
| 2025-08-28 | 65.37 | $40.52 | 180546 |
| 2025-08-27 | 66.30 | $40.63 | 227100 |
| 2025-08-26 | 66.17 | $40.60 | 194345 |
| 2025-08-25 | 64.25 | $40.14 | 275900 |
| 2025-08-22 | 65.87 | $40.35 | 372300 |
| 2025-08-21 | 55.95 | $38.38 | 212223 |
| 2025-08-20 | 56.99 | $38.51 | 195148 |
| 2025-08-19 | 57.15 | $38.53 | 164700 |
| 2025-08-18 | 57.37 | $38.56 | 227100 |
| 2025-08-15 | 58.16 | $38.67 | 596500 |
| 2025-08-14 | 61.44 | $39.12 | 254835 |
| 2025-08-13 | 62.71 | $39.29 | 432449 |
| 2025-08-12 | 58.11 | $38.34 | 226205 |
| 2025-08-11 | 48.69 | $36.85 | 216800 |
| 2025-08-08 | 49.40 | $36.95 | 157748 |
| 2025-08-07 | 45.72 | $36.46 | 146400 |
| 2025-08-06 | 48.38 | $36.85 | 183000 |
| 2025-08-05 | 49.50 | $37.01 | 234100 |
| 2025-08-04 | 48.65 | $36.89 | 159700 |
| 2025-08-01 | 46.30 | $36.56 | 419302 |
| 2025-07-31 | 50.94 | $37.25 | 310323 |
| 2025-07-30 | 52.46 | $37.46 | 223800 |
| 2025-07-29 | 55.22 | $37.83 | 261200 |
| 2025-07-28 | 58.54 | $38.25 | 240638 |
| 2025-07-25 | 62.09 | $38.67 | 272200 |
| 2025-07-24 | 61.67 | $38.59 | 466125 |
| 2025-07-23 | 60.36 | $38.34 | 885104 |
| 2025-07-22 | 63.48 | $38.72 | 533200 |
| 2025-07-21 | 62.51 | $38.52 | 256246 |
| 2025-07-18 | 62.75 | $38.55 | 378400 |
| 2025-07-17 | 61.60 | $38.30 | 286622 |
| 2025-07-16 | 60.19 | $38.00 | 256223 |
| 2025-07-15 | 58.21 | $37.59 | 316400 |
| 2025-07-14 | 66.77 | $38.70 | 253004 |
| 2025-07-11 | 65.10 | $38.32 | 201015 |
| 2025-07-10 | 68.37 | $38.70 | 223445 |
| 2025-07-09 | 67.59 | $38.51 | 269500 |
| 2025-07-08 | 66.74 | $38.30 | 268338 |
| 2025-07-07 | 66.50 | $38.24 | 237918 |
| 2025-07-03 | 69.26 | $38.59 | 203724 |
| 2025-07-02 | 67.70 | $38.16 | 329448 |
| 2025-07-01 | 65.11 | $37.50 | 383747 |
| 2025-06-30 | 60.35 | $36.46 | 398800 |
| 2025-06-27 | 62.86 | $36.78 | 981500 |
| 2025-06-26 | 61.18 | $36.43 | 307227 |
| 2025-06-25 | 55.15 | $35.33 | 292947 |
| 2025-06-24 | 55.90 | $35.43 | 456546 |
| 2025-06-23 | 52.59 | $34.89 | 391700 |
| 2025-06-20 | 46.91 | $34.08 | 534925 |
| 2025-06-18 | 45.37 | $33.88 | 223926 |
| 2025-06-17 | 43.51 | $33.64 | 244600 |
| 2025-06-16 | 45.03 | $33.89 | 303400 |
| 2025-06-13 | 45.45 | $33.96 | 280600 |
| 2025-06-12 | 49.48 | $34.60 | 207500 |
| 2025-06-11 | 51.37 | $34.88 | 202236 |
| 2025-06-10 | 54.93 | $35.38 | 261800 |
| 2025-06-09 | 52.42 | $34.98 | 230648 |
| 2025-06-06 | 51.33 | $34.81 | 268100 |
| 2025-06-05 | 47.56 | $34.25 | 314226 |
| 2025-06-04 | 47.42 | $34.23 | 210744 |
| 2025-06-03 | 50.59 | $34.73 | 210600 |
| 2025-06-02 | 47.66 | $34.29 | 325018 |
| 2025-05-30 | 48.72 | $34.46 | 267300 |
| 2025-05-29 | 51.00 | $34.82 | 210225 |
| 2025-05-28 | 50.01 | $34.66 | 189548 |
| 2025-05-27 | 53.88 | $35.26 | 210300 |
| 2025-05-23 | 49.89 | $34.61 | 396200 |
| 2025-05-22 | 50.53 | $34.71 | 200546 |
| 2025-05-21 | 51.92 | $34.93 | 273213 |
| 2025-05-20 | 58.28 | $35.85 | 286200 |
| 2025-05-19 | 59.17 | $35.97 | 242200 |
| 2025-05-16 | 59.32 | $35.99 | 417332 |
| 2025-05-15 | 59.53 | $36.02 | 261100 |
| 2025-05-14 | 58.61 | $35.82 | 327900 |
| 2025-05-13 | 61.45 | $36.25 | 347400 |
| 2025-05-12 | 61.24 | $36.20 | 367100 |
| 2025-05-09 | 56.43 | $35.12 | 150300 |
| 2025-05-08 | 57.12 | $35.23 | 208800 |
| 2025-05-07 | 54.07 | $34.60 | 218300 |
| 2025-05-06 | 53.63 | $34.51 | 148747 |
| 2025-05-05 | 54.81 | $34.72 | 213300 |
| 2025-05-02 | 55.87 | $34.91 | 220247 |
| 2025-05-01 | 52.03 | $34.08 | 340000 |
| 2025-04-30 | 49.35 | $33.55 | 349549 |
| 2025-04-29 | 52.17 | $34.09 | 238623 |
| 2025-04-28 | 50.12 | $33.68 | 372300 |
| 2025-04-25 | 48.37 | $33.34 | 358442 |
| 2025-04-24 | 48.99 | $33.47 | 344600 |
| 2025-04-23 | 50.96 | $33.88 | 605300 |
| 2025-04-22 | 50.59 | $33.80 | 437715 |
| 2025-04-21 | 45.18 | $32.69 | 311830 |
| 2025-04-17 | 45.44 | $32.75 | 457000 |
| 2025-04-16 | 44.03 | $32.47 | 409800 |
| 2025-04-15 | 43.49 | $32.36 | 299333 |
| 2025-04-14 | 40.13 | $31.69 | 346700 |
| 2025-04-11 | 37.67 | $31.22 | 620700 |
| 2025-04-10 | 37.09 | $31.11 | 500800 |
| 2025-04-09 | 43.20 | $32.88 | 722600 |
| 2025-04-08 | 30.33 | $30.79 | 557419 |
| 2025-04-07 | 30.68 | $30.90 | 585536 |
| 2025-04-04 | 30.13 | $30.82 | 589100 |
| 2025-04-03 | 33.38 | $31.85 | 529000 |
| 2025-04-02 | 45.94 | $34.59 | 281500 |
| 2025-04-01 | 45.37 | $34.51 | 262000 |
| 2025-03-31 | 45.23 | $34.49 | 275500 |
| 2025-03-28 | 43.96 | $34.30 | 225342 |
| 2025-03-27 | 48.76 | $35.15 | 318049 |
| 2025-03-26 | 49.55 | $35.28 | 196800 |
| 2025-03-25 | 48.88 | $35.17 | 241000 |
| 2025-03-24 | 48.48 | $35.10 | 284000 |
| 2025-03-21 | 41.56 | $34.01 | 1.1M |
| 2025-03-20 | 41.14 | $33.95 | 281326 |
| 2025-03-19 | 43.48 | $34.43 | 284000 |
| 2025-03-18 | 43.16 | $34.38 | 244916 |
| 2025-03-17 | 43.04 | $34.36 | 253736 |
| 2025-03-14 | 41.54 | $34.11 | 203844 |
| 2025-03-13 | 35.14 | $33.12 | 305200 |
| 2025-03-12 | 36.93 | $33.58 | 359934 |
| 2025-03-11 | 32.24 | $32.92 | 505500 |
| 2025-03-10 | 32.27 | $32.93 | 413200 |
| 2025-03-07 | 38.60 | $34.54 | 355218 |
| 2025-03-06 | 39.37 | $34.71 | 238500 |
| 2025-03-05 | 41.91 | $35.25 | 277900 |
| 2025-03-04 | 42.05 | $35.28 | 578934 |
| 2025-03-03 | 49.87 | $36.73 | 269509 |
| 2025-02-28 | 49.00 | $36.59 | 293400 |
| 2025-02-27 | 47.45 | $36.34 | 228441 |
| 2025-02-26 | 46.02 | $36.11 | 186400 |
| 2025-02-25 | 46.44 | $36.19 | 268923 |
| 2025-02-24 | 45.68 | $36.06 | 320400 |
| 2025-02-21 | 47.86 | $36.50 | 411524 |
| 2025-02-20 | 52.35 | $37.33 | 296229 |
| 2025-02-19 | 54.89 | $37.76 | 249000 |
| 2025-02-18 | 55.30 | $37.83 | 181800 |
| 2025-02-14 | 54.56 | $37.67 | 145900 |
| 2025-02-13 | 56.22 | $37.97 | 192648 |
| 2025-02-12 | 54.55 | $37.59 | 225900 |
| 2025-02-11 | 60.18 | $38.57 | 143516 |
| 2025-02-10 | 57.14 | $37.86 | 176000 |
| 2025-02-07 | 59.57 | $38.26 | 232043 |
| 2025-02-06 | 63.22 | $38.83 | 191100 |
| 2025-02-05 | 61.33 | $38.35 | 188000 |
| 2025-02-04 | 58.98 | $37.79 | 249000 |
| 2025-02-03 | 54.90 | $36.91 | 334300 |
| 2025-01-31 | 58.62 | $37.50 | 394500 |
| 2025-01-30 | 58.16 | $37.40 | 377400 |
| 2025-01-29 | 58.07 | $37.38 | 614500 |
| 2025-01-28 | 54.15 | $36.52 | 366000 |
| 2025-01-27 | 52.73 | $36.23 | 293200 |
| 2025-01-24 | 49.99 | $35.69 | 346118 |
| 2025-01-23 | 46.33 | $35.02 | 294628 |
| 2025-01-22 | 47.01 | $35.16 | 231024 |
| 2025-01-21 | 48.52 | $35.47 | 286218 |
| 2025-01-17 | 47.44 | $35.26 | 327827 |
| 2025-01-16 | 45.57 | $34.90 | 331500 |
| 2025-01-15 | 47.12 | $35.25 | 315224 |
| 2025-01-14 | 44.62 | $34.76 | 248744 |
| 2025-01-13 | 37.60 | $33.53 | 333115 |
| 2025-01-10 | 35.58 | $33.21 | 338030 |
| 2025-01-08 | 40.08 | $34.38 | 257309 |
| 2025-01-07 | 40.50 | $34.48 | 235000 |
| 2025-01-06 | 42.51 | $34.96 | 230400 |
| 2025-01-03 | 43.06 | $35.09 | 303700 |
| 2025-01-02 | 40.35 | $34.61 | 349800 |
| 2024-12-31 | 43.47 | $35.37 | 419349 |
| 2024-12-30 | 44.72 | $35.66 | 152200 |
| 2024-12-27 | 45.71 | $35.89 | 185248 |
| 2024-12-26 | 47.76 | $36.36 | 128434 |
| 2024-12-24 | 46.60 | $36.12 | 93248 |
| 2024-12-23 | 45.05 | $35.80 | 241151 |
| 2024-12-20 | 44.62 | $35.71 | 924100 |
| 2024-12-19 | 39.25 | $34.64 | 315400 |
| 2024-12-18 | 40.43 | $34.98 | 488843 |
| 2024-12-17 | 48.82 | $37.02 | 228900 |
| 2024-12-16 | 54.33 | $38.07 | 213200 |
| 2024-12-13 | 51.72 | $37.54 | 180000 |
| 2024-12-12 | 52.42 | $37.67 | 197715 |
| 2024-12-11 | 55.60 | $38.25 | 327000 |
| 2024-12-10 | 54.79 | $38.07 | 243216 |
| 2024-12-09 | 53.81 | $37.85 | 161546 |
| 2024-12-06 | 56.12 | $38.29 | 168900 |
| 2024-12-05 | 55.08 | $38.04 | 256800 |
| 2024-12-04 | 59.30 | $38.83 | 244600 |
| 2024-12-03 | 57.21 | $38.30 | 373213 |
| 2024-12-02 | 61.03 | $38.98 | 294400 |
| 2024-11-29 | 61.78 | $39.11 | 215400 |
| 2024-11-27 | 65.11 | $39.68 | 275600 |
| 2024-11-26 | 65.70 | $39.78 | 360300 |
| 2024-11-25 | 66.79 | $39.97 | 383134 |
| 2024-11-22 | 64.77 | $39.28 | 724136 |
| 2024-11-21 | 61.26 | $38.20 | 309137 |
| 2024-11-20 | 59.34 | $37.66 | 235900 |
| 2024-11-19 | 60.67 | $37.91 | 227900 |
| 2024-11-18 | 60.50 | $37.86 | 154400 |
| 2024-11-15 | 61.95 | $38.15 | 328000 |
| 2024-11-14 | 62.39 | $38.24 | 234700 |
| 2024-11-13 | 64.93 | $38.76 | 373423 |
| 2024-11-12 | 65.91 | $38.96 | 440504 |
| 2024-11-11 | 70.46 | $39.86 | 504918 |
| 2024-11-08 | 67.58 | $38.64 | 592600 |
| 2024-11-07 | 66.80 | $38.33 | 524100 |
| 2024-11-06 | 72.65 | $39.42 | 929800 |
| 2024-11-05 | 57.40 | $34.73 | 424526 |
| 2024-11-04 | 53.39 | $33.97 | 171500 |
| 2024-11-01 | 54.94 | $34.21 | 282000 |
| 2024-10-31 | 58.36 | $34.72 | 198702 |
| 2024-10-30 | 63.11 | $35.37 | 180600 |
| 2024-10-29 | 61.79 | $35.08 | 210000 |
| 2024-10-28 | 61.11 | $34.93 | 246300 |
| 2024-10-25 | 56.97 | $34.08 | 228500 |
| 2024-10-24 | 59.66 | $34.46 | 257300 |
| 2024-10-23 | 59.57 | $34.44 | 387500 |
| 2024-10-22 | 59.97 | $34.50 | 362954 |
| 2024-10-21 | 56.50 | $33.76 | 217709 |
| 2024-10-18 | 62.95 | $34.68 | 173228 |
| 2024-10-17 | 68.00 | $35.31 | 161246 |
| 2024-10-16 | 68.41 | $35.36 | 310633 |
| 2024-10-15 | 64.93 | $34.50 | 372322 |
| 2024-10-14 | 60.87 | $33.65 | 190400 |
| 2024-10-11 | 57.04 | $32.96 | 177000 |
| 2024-10-10 | 51.04 | $32.05 | 171900 |
| 2024-10-09 | 50.17 | $31.93 | 197300 |
| 2024-10-08 | 49.17 | $31.79 | 200837 |
| 2024-10-07 | 48.68 | $31.72 | 161800 |
| 2024-10-04 | 49.26 | $31.81 | 170800 |
| 2024-10-03 | 44.50 | $31.13 | 210000 |
| 2024-10-02 | 43.08 | $30.94 | 123600 |
| 2024-10-01 | 43.58 | $31.03 | 180600 |
| 2024-09-30 | 48.26 | $31.82 | 174800 |
| 2024-09-27 | 46.39 | $31.55 | 139005 |
| 2024-09-26 | 46.63 | $31.59 | 167300 |
| 2024-09-25 | 45.51 | $31.42 | 227948 |
| 2024-09-24 | 48.65 | $31.97 | 275000 |
| 2024-09-23 | 51.81 | $32.48 | 253500 |
| 2024-09-20 | 53.35 | $32.72 | 1.1M |
| 2024-09-19 | 59.55 | $33.60 | 209400 |
| 2024-09-18 | 54.72 | $32.75 | 237933 |
| 2024-09-17 | 54.24 | $32.67 | 211400 |
| 2024-09-16 | 53.52 | $32.55 | 160600 |
| 2024-09-13 | 51.36 | $32.19 | 170224 |
| 2024-09-12 | 44.79 | $31.22 | 233219 |
| 2024-09-11 | 45.95 | $31.41 | 441318 |
| 2024-09-10 | 45.95 | $31.41 | 335100 |
| 2024-09-09 | 47.10 | $31.61 | 502534 |
| 2024-09-06 | 49.40 | $32.00 | 339300 |
| 2024-09-05 | 52.25 | $32.46 | 279311 |
| 2024-09-04 | 54.88 | $32.86 | 293020 |
| 2024-09-03 | 56.91 | $33.16 | 465525 |
| 2024-08-30 | 57.93 | $33.31 | 200821 |
| 2024-08-29 | 57.93 | $33.31 | 208127 |
| 2024-08-28 | 56.96 | $33.10 | 197343 |
| 2024-08-27 | 55.22 | $32.73 | 210133 |
| 2024-08-26 | 56.99 | $33.03 | 198523 |
| 2024-08-23 | 57.87 | $33.18 | 423231 |
| 2024-08-22 | 49.98 | $31.57 | 122800 |
| 2024-08-21 | 49.98 | $31.57 | 147009 |
| 2024-08-20 | 49.61 | $31.50 | 150419 |
| 2024-08-19 | 53.02 | $32.14 | 205500 |
| 2024-08-16 | 51.69 | $31.87 | 304500 |
| 2024-08-15 | 50.66 | $31.66 | 217300 |
| 2024-08-14 | 47.29 | $31.00 | 158800 |
| 2024-08-13 | 49.68 | $31.49 | 384536 |
| 2024-08-12 | 47.36 | $31.04 | 268300 |
| 2024-08-09 | 47.82 | $31.14 | 169032 |
| 2024-08-08 | 48.78 | $31.35 | 173800 |
| 2024-08-07 | 45.53 | $30.69 | 235341 |
| 2024-08-06 | 45.48 | $30.68 | 261911 |
| 2024-08-05 | 45.38 | $30.66 | 292606 |
| 2024-08-02 | 50.11 | $31.80 | 361900 |
| 2024-08-01 | 56.65 | $33.13 | 328800 |
| 2024-07-31 | 66.58 | $34.73 | 356630 |
| 2024-07-30 | 67.64 | $34.88 | 316000 |
| 2024-07-29 | 66.39 | $34.51 | 395800 |
| 2024-07-26 | 72.97 | $35.42 | 408004 |
| 2024-07-25 | 69.43 | $34.30 | 468406 |
| 2024-07-24 | 66.85 | $33.60 | 505600 |
| 2024-07-23 | 73.97 | $34.44 | 459900 |
| 2024-07-22 | 72.86 | $34.10 | 234600 |
| 2024-07-19 | 71.71 | $33.76 | 302900 |
| 2024-07-18 | 71.57 | $33.72 | 422800 |
| 2024-07-17 | 75.49 | $34.18 | 429908 |
| 2024-07-16 | 73.52 | $33.52 | 448016 |
| 2024-07-15 | 68.94 | $32.25 | 432600 |
| 2024-07-12 | 65.75 | $31.53 | 265243 |
| 2024-07-11 | 64.99 | $31.37 | 371600 |
| 2024-07-10 | 58.89 | $30.24 | 209200 |
| 2024-07-09 | 52.07 | $29.27 | 272200 |
| 2024-07-08 | 51.76 | $29.23 | 189600 |
| 2024-07-05 | 52.82 | $29.36 | 268000 |
| 2024-07-03 | 53.63 | $29.46 | 99536 |
| 2024-07-02 | 57.38 | $29.91 | 331749 |
| 2024-07-01 | 56.08 | $29.71 | 444400 |
| 2024-06-28 | 58.89 | $30.04 | 647812 |
| 2024-06-27 | 53.76 | $29.27 | 155737 |
| 2024-06-26 | 51.36 | $28.95 | 205429 |
| 2024-06-25 | 49.00 | $28.65 | 167222 |
| 2024-06-24 | 51.37 | $28.95 | 221200 |
| 2024-06-21 | 48.20 | $28.55 | 887706 |
| 2024-06-20 | 51.04 | $28.91 | 168626 |
| 2024-06-18 | 52.35 | $29.07 | 264800 |
| 2024-06-17 | 50.24 | $28.79 | 318948 |
| 2024-06-14 | 42.65 | $27.91 | 295349 |
| 2024-06-13 | 43.66 | $28.05 | 201929 |
| 2024-06-12 | 46.01 | $28.37 | 318047 |
| 2024-06-11 | 38.98 | $27.65 | 223400 |
| 2024-06-10 | 39.59 | $27.74 | 242200 |
| 2024-06-07 | 44.38 | $28.39 | 353700 |
| 2024-06-06 | 44.46 | $28.40 | 216533 |
| 2024-06-05 | 43.51 | $28.30 | 204900 |
| 2024-06-04 | 44.30 | $28.41 | 178419 |
| 2024-06-03 | 46.80 | $28.75 | 134435 |
| 2024-05-31 | 49.95 | $29.15 | 201639 |
| 2024-05-30 | 49.63 | $29.11 | 146500 |
| 2024-05-29 | 46.26 | $28.70 | 165800 |
| 2024-05-28 | 51.00 | $29.30 | 146177 |
| 2024-05-24 | 53.07 | $29.54 | 298727 |
| 2024-05-23 | 53.41 | $29.58 | 157400 |
| 2024-05-22 | 59.32 | $30.23 | 150620 |
| 2024-05-21 | 61.52 | $30.45 | 149529 |
| 2024-05-20 | 60.70 | $30.32 | 149815 |
| 2024-05-17 | 65.24 | $30.77 | 152000 |
| 2024-05-16 | 65.13 | $30.75 | 179521 |
| 2024-05-15 | 64.76 | $30.68 | 185400 |
| 2024-05-14 | 64.03 | $30.54 | 139417 |
| 2024-05-13 | 62.18 | $30.19 | 158400 |
| 2024-05-10 | 66.76 | $30.68 | 208300 |
| 2024-05-09 | 66.66 | $30.66 | 218700 |
| 2024-05-08 | 66.75 | $30.67 | 202800 |
| 2024-05-07 | 65.82 | $30.46 | 271435 |
| 2024-05-06 | 67.97 | $30.71 | 149900 |
| 2024-05-03 | 69.26 | $30.86 | 304500 |
| 2024-05-02 | 68.19 | $30.58 | 313716 |
| 2024-05-01 | 66.03 | $30.04 | 258400 |
| 2024-04-30 | 64.14 | $29.60 | 389200 |
| 2024-04-29 | 66.70 | $29.92 | 221700 |
| 2024-04-26 | 67.74 | $30.05 | 309846 |
| 2024-04-25 | 66.87 | $29.82 | 739800 |
| 2024-04-24 | 65.08 | $29.36 | 724900 |
| 2024-04-23 | 56.22 | $27.55 | 274500 |
| 2024-04-22 | 51.00 | $26.75 | 263800 |
| 2024-04-19 | 50.86 | $26.73 | 294103 |
| 2024-04-18 | 43.20 | $25.73 | 349618 |
| 2024-04-17 | 40.83 | $25.46 | 208826 |
| 2024-04-16 | 41.88 | $25.63 | 309432 |
| 2024-04-15 | 44.48 | $26.04 | 325800 |
| 2024-04-12 | 45.53 | $26.20 | 236700 |
| 2024-04-11 | 47.05 | $26.43 | 251442 |
| 2024-04-10 | 47.50 | $26.50 | 356300 |
| 2024-04-09 | 54.56 | $27.48 | 213128 |
| 2024-04-08 | 53.56 | $27.33 | 108500 |
| 2024-04-05 | 52.29 | $27.14 | 237327 |
| 2024-04-04 | 50.67 | $26.90 | 315014 |
| 2024-04-03 | 49.18 | $26.68 | 287329 |
| 2024-04-02 | 50.77 | $26.92 | 309711 |
| 2024-04-01 | 54.94 | $27.51 | 286201 |
| 2024-03-28 | 59.68 | $28.11 | 465900 |
| 2024-03-27 | 59.40 | $28.06 | 247025 |
| 2024-03-26 | 54.60 | $27.25 | 299026 |
| 2024-03-25 | 52.43 | $26.92 | 599300 |
| 2024-03-22 | 48.90 | $26.42 | 178600 |
| 2024-03-21 | 52.84 | $26.95 | 235745 |
| 2024-03-20 | 50.85 | $26.67 | 202544 |
| 2024-03-19 | 44.04 | $25.82 | 158540 |
| 2024-03-18 | 42.53 | $25.65 | 276443 |
| 2024-03-15 | 44.34 | $25.92 | 765000 |
| 2024-03-14 | 40.80 | $25.52 | 315138 |
| 2024-03-13 | 44.42 | $26.06 | 171800 |
| 2024-03-12 | 45.06 | $26.15 | 215300 |
| 2024-03-11 | 51.15 | $26.94 | 147039 |
| 2024-03-08 | 51.74 | $27.01 | 160918 |
| 2024-03-07 | 52.73 | $27.13 | 205600 |
| 2024-03-06 | 51.85 | $27.01 | 204028 |
| 2024-03-05 | 51.50 | $26.96 | 441135 |
| 2024-03-04 | 43.87 | $25.99 | 355164 |
| 2024-03-01 | 47.93 | $26.54 | 249900 |
| 2024-02-29 | 50.52 | $26.86 | 255405 |
| 2024-02-28 | 48.28 | $26.59 | 240700 |
| 2024-02-27 | 48.03 | $26.56 | 203140 |
| 2024-02-26 | 46.66 | $26.39 | 193200 |
| 2024-02-23 | 50.30 | $26.88 | 131900 |
| 2024-02-22 | 49.69 | $26.80 | 354435 |
| 2024-02-21 | 49.69 | $26.80 | 196300 |
| 2024-02-20 | 52.15 | $27.14 | 295283 |
| 2024-02-16 | 52.36 | $27.17 | 206700 |
| 2024-02-15 | 55.35 | $27.58 | 202900 |
| 2024-02-14 | 49.48 | $26.70 | 232702 |
| 2024-02-13 | 47.07 | $26.38 | 341800 |
| 2024-02-12 | 55.64 | $27.47 | 273300 |
| 2024-02-09 | 53.03 | $27.12 | 181300 |
| 2024-02-08 | 49.05 | $26.63 | 182511 |
| 2024-02-07 | 48.45 | $26.56 | 246418 |
| 2024-02-06 | 49.63 | $26.71 | 172300 |
| 2024-02-05 | 51.53 | $26.95 | 239500 |
| 2024-02-02 | 53.15 | $27.15 | 291019 |
| 2024-02-01 | 53.15 | $27.15 | 377700 |
| 2024-01-31 | 52.06 | $26.99 | 339839 |
| 2024-01-30 | 62.64 | $28.22 | 213227 |
| 2024-01-29 | 66.06 | $28.55 | 280600 |
| 2024-01-26 | 63.79 | $28.15 | 234400 |
| 2024-01-25 | 63.08 | $28.03 | 297001 |
| 2024-01-24 | 60.39 | $27.59 | 443632 |
| 2024-01-23 | 64.12 | $27.96 | 282700 |
| 2024-01-22 | 64.84 | $28.03 | 339900 |
| 2024-01-19 | 59.89 | $27.22 | 323005 |
| 2024-01-18 | 55.80 | $26.66 | 250100 |
| 2024-01-17 | 52.69 | $26.28 | 258900 |
| 2024-01-16 | 55.73 | $26.59 | 405600 |
| 2024-01-12 | 56.94 | $26.71 | 182700 |
| 2024-01-11 | 58.23 | $26.84 | 409100 |
| 2024-01-10 | 59.42 | $26.96 | 148908 |
| 2024-01-09 | 59.29 | $26.94 | 181100 |
| 2024-01-08 | 63.60 | $27.38 | 145800 |
| 2024-01-05 | 63.60 | $27.38 | 300741 |
| 2024-01-04 | 63.55 | $27.37 | 259816 |
| 2024-01-03 | 61.64 | $27.02 | 271300 |
| 2024-01-02 | 69.20 | $27.79 | 353938 |
| 2023-12-29 | 70.16 | $27.88 | 194047 |
| 2023-12-28 | 73.03 | $28.15 | 177200 |
| 2023-12-27 | 73.24 | $28.17 | 121400 |
| 2023-12-26 | 72.98 | $28.10 | 171208 |
| 2023-12-22 | 71.52 | $27.71 | 193948 |
| 2023-12-21 | 70.47 | $27.44 | 270912 |
| 2023-12-20 | 70.00 | $27.32 | 402606 |
| 2023-12-19 | 74.68 | $27.82 | 351748 |
| 2023-12-18 | 73.00 | $27.33 | 284448 |
| 2023-12-15 | 75.52 | $27.59 | 1.6M |
| 2023-12-14 | 76.98 | $27.74 | 371237 |
| 2023-12-13 | 75.70 | $27.31 | 505700 |
| 2023-12-12 | 71.30 | $26.06 | 243400 |
| 2023-12-11 | 72.70 | $26.20 | 245114 |
| 2023-12-08 | 71.48 | $25.88 | 257741 |
| 2023-12-07 | 70.26 | $25.57 | 325704 |
| 2023-12-06 | 67.95 | $25.02 | 388247 |
| 2023-12-05 | 67.77 | $24.98 | 439700 |
| 2023-12-04 | 68.39 | $25.05 | 648447 |
| 2023-12-01 | 64.60 | $24.18 | 318045 |
| 2023-11-30 | 57.53 | $22.91 | 216800 |
| 2023-11-29 | 59.21 | $23.10 | 385600 |
| 2023-11-28 | 55.93 | $22.59 | 360949 |
| 2023-11-27 | 56.70 | $22.68 | 305600 |
| 2023-11-24 | 58.82 | $22.93 | 189000 |
| 2023-11-22 | 57.80 | $22.76 | 315700 |
| 2023-11-21 | 55.72 | $22.42 | 389456 |
| 2023-11-20 | 56.57 | $22.53 | 190300 |
| 2023-11-17 | 57.03 | $22.59 | 421925 |
| 2023-11-16 | 55.20 | $22.27 | 217000 |
| 2023-11-15 | 59.08 | $22.79 | 219600 |
| 2023-11-14 | 59.77 | $22.88 | 330800 |
| 2023-11-13 | 48.86 | $21.15 | 129926 |
| 2023-11-10 | 48.48 | $21.10 | 220249 |
| 2023-11-09 | 48.62 | $21.12 | 183100 |
| 2023-11-08 | 49.29 | $21.22 | 183350 |
| 2023-11-07 | 51.72 | $21.58 | 210000 |
| 2023-11-06 | 54.19 | $21.93 | 227500 |
| 2023-11-03 | 55.27 | $22.08 | 257800 |
| 2023-11-02 | 50.40 | $21.30 | 234700 |
| 2023-11-01 | 40.66 | $20.06 | 233700 |
| 2023-10-31 | 40.97 | $20.11 | 263217 |
| 2023-10-30 | 41.21 | $20.15 | 278700 |
| 2023-10-27 | 35.14 | $19.47 | 290843 |
| 2023-10-26 | 37.23 | $19.86 | 368630 |
| 2023-10-25 | 30.58 | $19.20 | 487900 |
| 2023-10-24 | 37.15 | $20.36 | 347549 |
| 2023-10-23 | 38.44 | $20.55 | 279336 |
| 2023-10-20 | 39.47 | $20.70 | 297325 |
| 2023-10-19 | 42.79 | $21.16 | 314500 |
| 2023-10-18 | 43.47 | $21.25 | 205900 |
| 2023-10-17 | 46.77 | $21.67 | 325200 |
| 2023-10-16 | 42.42 | $21.23 | 263077 |
| 2023-10-13 | 38.86 | $20.90 | 168400 |
| 2023-10-12 | 43.68 | $21.52 | 146300 |
| 2023-10-11 | 46.50 | $21.84 | 130810 |
| 2023-10-10 | 45.67 | $21.76 | 282937 |
| 2023-10-09 | 45.67 | $21.76 | 156900 |
| 2023-10-06 | 45.19 | $21.71 | 180906 |
| 2023-10-05 | 46.36 | $21.86 | 341300 |
| 2023-10-04 | 41.87 | $21.39 | 222200 |
| 2023-10-03 | 40.15 | $21.22 | 264345 |
| 2023-10-02 | 41.45 | $21.41 | 399400 |
| 2023-09-29 | 43.72 | $21.73 | 398927 |
| 2023-09-28 | 39.27 | $21.28 | 459200 |
| 2023-09-27 | 36.30 | $21.00 | 411200 |
| 2023-09-26 | 36.19 | $20.99 | 265200 |
| 2023-09-25 | 38.77 | $21.41 | 307725 |
| 2023-09-22 | 34.89 | $21.04 | 211700 |
| 2023-09-21 | 34.25 | $20.98 | 276400 |
| 2023-09-20 | 35.99 | $21.29 | 176721 |
| 2023-09-19 | 37.15 | $21.49 | 269909 |
| 2023-09-18 | 38.02 | $21.64 | 174200 |
| 2023-09-15 | 41.13 | $22.15 | 1.1M |
| 2023-09-14 | 42.43 | $22.35 | 249700 |
| 2023-09-13 | 37.57 | $21.83 | 197100 |
| 2023-09-12 | 39.91 | $22.21 | 161200 |
| 2023-09-11 | 38.67 | $22.08 | 165200 |
| 2023-09-08 | 39.81 | $22.27 | 181201 |
| 2023-09-07 | 38.91 | $22.17 | 268237 |
| 2023-09-06 | 39.41 | $22.26 | 134436 |
| 2023-09-05 | 41.88 | $22.69 | 247115 |
| 2023-09-01 | 48.66 | $23.70 | 247000 |
| 2023-08-31 | 42.92 | $23.04 | 286439 |
| 2023-08-30 | 45.17 | $23.35 | 205535 |
| 2023-08-29 | 44.09 | $23.23 | 234140 |
| 2023-08-28 | 44.01 | $23.22 | 194200 |
| 2023-08-25 | 44.20 | $23.25 | 117800 |
| 2023-08-24 | 46.03 | $23.53 | 122023 |
| 2023-08-23 | 44.63 | $23.35 | 141141 |
| 2023-08-22 | 43.16 | $23.16 | 156443 |
| 2023-08-21 | 47.87 | $23.90 | 125700 |
| 2023-08-18 | 51.02 | $24.34 | 331238 |
| 2023-08-17 | 49.74 | $24.16 | 120900 |
| 2023-08-16 | 48.38 | $23.97 | 137728 |
| 2023-08-15 | 51.36 | $24.40 | 191400 |
| 2023-08-14 | 57.30 | $25.16 | 154806 |
| 2023-08-11 | 60.62 | $25.54 | 113500 |
| 2023-08-10 | 60.71 | $25.55 | 117151 |
| 2023-08-09 | 61.65 | $25.66 | 125004 |
| 2023-08-08 | 64.66 | $26.01 | 153500 |
| 2023-08-07 | 67.91 | $26.37 | 174000 |
| 2023-08-04 | 65.54 | $25.85 | 196900 |
| 2023-08-03 | 65.49 | $25.84 | 149429 |
| 2023-08-02 | 66.43 | $25.95 | 272100 |
| 2023-08-01 | 68.29 | $26.17 | 373425 |
| 2023-07-31 | 69.04 | $26.26 | 367246 |
| 2023-07-28 | 68.19 | $26.03 | 335300 |
| 2023-07-27 | 67.86 | $25.94 | 449400 |
| 2023-07-26 | 66.48 | $25.56 | 551400 |
| 2023-07-25 | 57.72 | $23.64 | 226400 |
| 2023-07-24 | 60.45 | $23.99 | 334400 |
| 2023-07-21 | 57.44 | $23.44 | 283600 |
| 2023-07-20 | 57.67 | $23.47 | 232542 |
| 2023-07-19 | 59.00 | $23.65 | 253031 |
| 2023-07-18 | 55.89 | $23.07 | 242701 |
| 2023-07-17 | 51.21 | $22.30 | 235700 |
| 2023-07-14 | 49.76 | $22.08 | 228659 |
| 2023-07-13 | 52.73 | $22.52 | 230626 |
| 2023-07-12 | 49.82 | $22.07 | 227000 |
| 2023-07-11 | 46.48 | $21.59 | 164648 |
| 2023-07-10 | 45.18 | $21.41 | 239400 |
| 2023-07-07 | 45.65 | $21.49 | 393140 |
| 2023-07-06 | 40.69 | $20.81 | 185100 |
| 2023-07-05 | 42.87 | $21.21 | 211900 |
| 2023-07-03 | 44.64 | $21.52 | 132600 |
| 2023-06-30 | 41.69 | $21.12 | 232724 |
| 2023-06-29 | 44.69 | $21.65 | 248300 |
| 2023-06-28 | 44.92 | $21.69 | 240700 |
| 2023-06-27 | 47.42 | $22.12 | 234300 |
| 2023-06-26 | 46.30 | $21.95 | 295810 |
| 2023-06-23 | 44.51 | $21.68 | 678128 |
| 2023-06-22 | 45.80 | $21.92 | 745406 |
| 2023-06-21 | 46.76 | $22.10 | 442400 |
| 2023-06-20 | 46.22 | $22.01 | 359658 |
| 2023-06-16 | 47.03 | $22.17 | 1.2M |
| 2023-06-15 | 48.32 | $22.43 | 1.5M |
| 2023-06-14 | 48.37 | $22.44 | 310700 |
| 2023-06-13 | 51.22 | $23.02 | 246444 |
| 2023-06-12 | 49.21 | $22.61 | 231034 |
| 2023-06-09 | 51.42 | $23.06 | 214500 |
| 2023-06-08 | 51.56 | $23.09 | 303239 |
| 2023-06-07 | 53.85 | $23.56 | 399900 |
| 2023-06-06 | 51.23 | $22.96 | 363000 |
| 2023-06-05 | 46.05 | $21.89 | 239230 |
| 2023-06-02 | 50.37 | $22.80 | 392318 |
| 2023-06-01 | 41.54 | $21.26 | 291200 |
| 2023-05-31 | 39.00 | $20.88 | 298814 |
| 2023-05-30 | 43.02 | $21.74 | 221915 |
| 2023-05-26 | 43.27 | $21.79 | 189300 |
| 2023-05-25 | 41.16 | $21.46 | 224500 |
| 2023-05-24 | 42.62 | $21.78 | 186640 |
| 2023-05-23 | 44.01 | $22.08 | 413534 |
| 2023-05-22 | 44.15 | $22.11 | 271200 |
| 2023-05-19 | 42.15 | $21.76 | 278800 |
| 2023-05-18 | 44.12 | $22.22 | 394400 |
| 2023-05-17 | 44.69 | $22.35 | 402247 |
| 2023-05-16 | 33.57 | $20.55 | 274600 |
| 2023-05-15 | 35.77 | $21.13 | 192205 |
| 2023-05-12 | 32.44 | $20.67 | 205524 |
| 2023-05-11 | 30.73 | $20.44 | 258000 |
| 2023-05-10 | 32.42 | $20.94 | 262500 |
| 2023-05-09 | 33.62 | $21.28 | 318800 |
| 2023-05-08 | 35.68 | $21.84 | 201400 |
| 2023-05-05 | 38.57 | $22.56 | 392100 |
| 2023-05-04 | 32.03 | $21.66 | 527629 |
| 2023-05-03 | 33.15 | $21.96 | 424326 |
| 2023-05-02 | 34.80 | $22.39 | 403400 |
| 2023-05-01 | 40.51 | $23.67 | 253924 |
| 2023-04-28 | 41.63 | $23.89 | 398105 |
| 2023-04-27 | 41.92 | $23.95 | 232532 |
| 2023-04-26 | 41.46 | $23.88 | 351600 |
| 2023-04-25 | 35.87 | $23.08 | 270628 |
| 2023-04-24 | 38.87 | $23.76 | 206700 |
| 2023-04-21 | 37.48 | $23.57 | 302114 |
| 2023-04-20 | 39.08 | $23.93 | 189629 |
| 2023-04-19 | 39.74 | $24.08 | 250200 |
| 2023-04-18 | 34.80 | $23.38 | 245345 |
| 2023-04-17 | 38.53 | $24.25 | 297800 |
| 2023-04-14 | 31.91 | $23.42 | 250300 |
| 2023-04-13 | 34.27 | $23.98 | 255900 |
| 2023-04-12 | 33.27 | $23.86 | 154215 |
| 2023-04-11 | 34.01 | $24.04 | 241142 |
| 2023-04-10 | 35.09 | $24.30 | 329825 |
| 2023-04-06 | 33.55 | $24.10 | 320500 |
| 2023-04-05 | 31.23 | $23.80 | 380200 |
| 2023-04-04 | 32.12 | $24.05 | 225100 |
| 2023-04-03 | 33.68 | $24.48 | 230908 |
| 2023-03-31 | 34.50 | $24.70 | 254439 |
| 2023-03-30 | 33.74 | $24.59 | 279148 |
| 2023-03-29 | 35.94 | $25.20 | 278300 |
| 2023-03-28 | 36.35 | $25.31 | 191440 |
| 2023-03-27 | 37.07 | $25.51 | 226800 |
| 2023-03-24 | 35.80 | $25.30 | 305735 |
| 2023-03-23 | 28.58 | $24.20 | 402500 |
| 2023-03-22 | 30.69 | $24.91 | 355407 |
| 2023-03-21 | 34.52 | $26.03 | 379300 |
| 2023-03-20 | 28.87 | $25.28 | 376309 |
| 2023-03-17 | 29.82 | $25.57 | 1.2M |
| 2023-03-16 | 33.64 | $26.63 | 433745 |
| 2023-03-15 | 24.44 | $25.57 | 494440 |
| 2023-03-14 | 24.84 | $25.70 | 589900 |
| 2023-03-13 | 26.63 | $26.26 | 764874 |
| 2023-03-10 | 28.22 | $26.72 | 607900 |
| 2023-03-09 | 26.22 | $26.50 | 340300 |
| 2023-03-08 | 31.21 | $27.83 | 215905 |
| 2023-03-07 | 32.44 | $28.11 | 285046 |
| 2023-03-06 | 33.29 | $28.30 | 322203 |
| 2023-03-03 | 37.84 | $29.22 | 233900 |
| 2023-03-02 | 37.04 | $29.13 | 270429 |
| 2023-03-01 | 37.76 | $29.27 | 224700 |
| 2023-02-28 | 38.42 | $29.40 | 315200 |
| 2023-02-27 | 40.48 | $29.80 | 213100 |
| 2023-02-24 | 43.17 | $30.29 | 345700 |
| 2023-02-23 | 41.82 | $30.11 | 290300 |
| 2023-02-22 | 38.99 | $29.74 | 306400 |
| 2023-02-21 | 38.53 | $29.68 | 335624 |
| 2023-02-17 | 38.38 | $29.66 | 342407 |
| 2023-02-16 | 38.10 | $29.62 | 153115 |
| 2023-02-15 | 38.94 | $29.82 | 180730 |
| 2023-02-14 | 37.02 | $29.53 | 205528 |
| 2023-02-13 | 38.04 | $29.79 | 137641 |
| 2023-02-10 | 38.55 | $29.92 | 149900 |
| 2023-02-09 | 37.64 | $29.77 | 231400 |
| 2023-02-08 | 39.72 | $30.33 | 227600 |
| 2023-02-07 | 41.97 | $30.90 | 456622 |
| 2023-02-06 | 38.49 | $30.30 | 261724 |
| 2023-02-03 | 40.41 | $30.80 | 341111 |
| 2023-02-02 | 37.38 | $30.29 | 312400 |
| 2023-02-01 | 31.20 | $29.34 | 361200 |
| 2023-01-31 | 29.67 | $29.12 | 460599 |
| 2023-01-30 | 24.61 | $28.42 | 332800 |
| 2023-01-27 | 25.10 | $28.62 | 544000 |
| 2023-01-26 | 22.08 | $28.21 | 547378 |
| 2023-01-25 | 22.80 | $28.55 | 1.6M |
| 2023-01-24 | 38.65 | $33.02 | 213200 |
| 2023-01-23 | 39.83 | $33.22 | 358816 |
| 2023-01-20 | 40.18 | $33.28 | 462121 |
| 2023-01-19 | 36.67 | $32.88 | 234700 |
| 2023-01-18 | 38.83 | $33.28 | 194500 |
| 2023-01-17 | 49.27 | $34.79 | 224400 |
| 2023-01-13 | 52.56 | $35.16 | 252200 |
| 2023-01-12 | 51.73 | $35.06 | 313800 |
| 2023-01-11 | 51.57 | $35.04 | 440834 |
| 2023-01-10 | 51.34 | $35.01 | 217735 |
| 2023-01-09 | 49.28 | $34.74 | 233200 |
| 2023-01-06 | 51.83 | $35.07 | 180600 |
| 2023-01-05 | 45.76 | $34.32 | 163940 |
| 2023-01-04 | 47.35 | $34.53 | 342512 |
| 2023-01-03 | 49.20 | $34.77 | 295900 |
| 2022-12-30 | 50.29 | $34.91 | 185200 |
| 2022-12-29 | 51.21 | $35.03 | 134000 |
| 2022-12-28 | 46.97 | $34.48 | 169300 |
| 2022-12-27 | 48.88 | $34.74 | 177600 |
| 2022-12-23 | 48.81 | $34.73 | 175000 |
| 2022-12-22 | 46.62 | $34.44 | 361938 |
| 2022-12-21 | 46.47 | $34.42 | 276640 |
| 2022-12-20 | 41.82 | $33.82 | 283800 |
| 2022-12-19 | 40.34 | $33.64 | 538900 |
| 2022-12-16 | 37.06 | $33.25 | 1.8M |
| 2022-12-15 | 37.36 | $33.31 | 334600 |
| 2022-12-14 | 37.94 | $33.43 | 290900 |
| 2022-12-13 | 42.95 | $34.37 | 345500 |
| 2022-12-12 | 45.96 | $34.86 | 284817 |
| 2022-12-09 | 47.04 | $35.03 | 318817 |
| 2022-12-08 | 49.05 | $35.34 | 186200 |
| 2022-12-07 | 51.12 | $35.65 | 366222 |
| 2022-12-06 | 45.56 | $34.86 | 297026 |
| 2022-12-05 | 45.81 | $34.90 | 231026 |
| 2022-12-02 | 58.22 | $36.53 | 247247 |
| 2022-12-01 | 57.88 | $36.48 | 156638 |
| 2022-11-30 | 58.77 | $36.58 | 323300 |
| 2022-11-29 | 56.75 | $36.26 | 256348 |
| 2022-11-28 | 57.51 | $36.35 | 168200 |
| 2022-11-25 | 60.65 | $36.72 | 83600 |
| 2022-11-23 | 59.10 | $36.45 | 300606 |
| 2022-11-22 | 59.26 | $36.47 | 229900 |
| 2022-11-21 | 58.44 | $36.32 | 311448 |
| 2022-11-18 | 58.07 | $36.25 | 599746 |
| 2022-11-17 | 56.13 | $35.89 | 193348 |
| 2022-11-16 | 59.54 | $36.36 | 246400 |
| 2022-11-15 | 63.76 | $36.90 | 230212 |
| 2022-11-14 | 64.24 | $36.96 | 304700 |
| 2022-11-11 | 65.33 | $37.10 | 204400 |
| 2022-11-10 | 73.47 | $38.06 | 282339 |
| 2022-11-09 | 68.82 | $36.85 | 138037 |
| 2022-11-08 | 71.38 | $37.11 | 193916 |
| 2022-11-07 | 72.36 | $37.21 | 194431 |
| 2022-11-04 | 72.25 | $37.18 | 294800 |
| 2022-11-03 | 68.48 | $36.22 | 218400 |
| 2022-11-02 | 68.85 | $36.26 | 303437 |
| 2022-11-01 | 72.77 | $36.68 | 255710 |
| 2022-10-31 | 72.38 | $36.57 | 493908 |
| 2022-10-28 | 71.42 | $36.30 | 571100 |
| 2022-10-27 | 67.13 | $35.23 | 343100 |
| 2022-10-26 | 63.36 | $34.46 | 304100 |
| 2022-10-25 | 62.02 | $34.21 | 360400 |
| 2022-10-24 | 62.81 | $34.30 | 160309 |
| 2022-10-21 | 61.31 | $34.01 | 170813 |
| 2022-10-20 | 57.73 | $33.37 | 316315 |
| 2022-10-19 | 64.55 | $34.14 | 163500 |
| 2022-10-18 | 65.60 | $34.25 | 191600 |
| 2022-10-17 | 65.16 | $34.16 | 291500 |
| 2022-10-14 | 60.81 | $33.34 | 163000 |
| 2022-10-13 | 60.64 | $33.31 | 304100 |
| 2022-10-12 | 51.85 | $31.99 | 134300 |
| 2022-10-11 | 51.62 | $31.96 | 172906 |
| 2022-10-10 | 50.87 | $31.86 | 137400 |
| 2022-10-07 | 48.82 | $31.59 | 220700 |
| 2022-10-06 | 52.26 | $32.04 | 151941 |
| 2022-10-05 | 52.19 | $32.03 | 136300 |
| 2022-10-04 | 53.71 | $32.23 | 199700 |
| 2022-10-03 | 45.40 | $31.13 | 194700 |
| 2022-09-30 | 40.81 | $30.63 | 237249 |
| 2022-09-29 | 42.36 | $30.86 | 176618 |
| 2022-09-28 | 46.15 | $31.38 | 252800 |
| 2022-09-27 | 44.24 | $31.17 | 184948 |
| 2022-09-26 | 48.09 | $31.67 | 175704 |
| 2022-09-23 | 47.75 | $31.63 | 205323 |
| 2022-09-22 | 50.38 | $31.96 | 174729 |
| 2022-09-21 | 53.53 | $32.33 | 207500 |
| 2022-09-20 | 55.48 | $32.55 | 212532 |
| 2022-09-19 | 55.41 | $32.54 | 308600 |
| 2022-09-16 | 53.01 | $32.20 | 707000 |
| 2022-09-15 | 50.40 | $31.85 | 245100 |
| 2022-09-14 | 47.97 | $31.54 | 213612 |
| 2022-09-13 | 46.61 | $31.37 | 262726 |
| 2022-09-12 | 51.43 | $32.01 | 306722 |
| 2022-09-09 | 49.00 | $31.70 | 128519 |
| 2022-09-08 | 46.89 | $31.44 | 145908 |
| 2022-09-07 | 43.00 | $30.99 | 208400 |
| 2022-09-06 | 40.51 | $30.72 | 237100 |
| 2022-09-02 | 43.66 | $31.19 | 144000 |
| 2022-09-01 | 44.64 | $31.33 | 220000 |
| 2022-08-31 | 46.11 | $31.54 | 169400 |
| 2022-08-30 | 49.20 | $31.96 | 178047 |
| 2022-08-29 | 48.82 | $31.91 | 137443 |
| 2022-08-26 | 52.88 | $32.44 | 198538 |
| 2022-08-25 | 57.71 | $33.00 | 181300 |
| 2022-08-24 | 55.07 | $32.62 | 88805 |
| 2022-08-23 | 56.93 | $32.83 | 93100 |
| 2022-08-22 | 60.96 | $33.26 | 167702 |
| 2022-08-19 | 68.08 | $33.93 | 167615 |
| 2022-08-18 | 71.27 | $34.20 | 185400 |
| 2022-08-17 | 72.46 | $34.30 | 305103 |
| 2022-08-16 | 75.09 | $34.52 | 144107 |
| 2022-08-15 | 73.42 | $34.12 | 173700 |
| 2022-08-12 | 71.91 | $33.78 | 153115 |
| 2022-08-11 | 70.35 | $33.45 | 126600 |
| 2022-08-10 | 67.83 | $32.96 | 281100 |
| 2022-08-09 | 66.73 | $32.76 | 286227 |
| 2022-08-08 | 65.39 | $32.52 | 187238 |
| 2022-08-05 | 66.34 | $32.61 | 156300 |
| 2022-08-04 | 65.05 | $32.37 | 166800 |
| 2022-08-03 | 69.04 | $32.75 | 194100 |
| 2022-08-02 | 67.60 | $32.46 | 264800 |
| 2022-08-01 | 70.61 | $32.74 | 243722 |
| 2022-07-29 | 69.36 | $32.47 | 353600 |
| 2022-07-28 | 67.04 | $32.00 | 259000 |
| 2022-07-27 | 66.16 | $31.83 | 288600 |
| 2022-07-26 | 59.43 | $30.72 | 226700 |
| 2022-07-25 | 59.01 | $30.66 | 198504 |
| 2022-07-22 | 56.52 | $30.31 | 208417 |
| 2022-07-21 | 58.35 | $30.50 | 218905 |
| 2022-07-20 | 58.14 | $30.47 | 209400 |
| 2022-07-19 | 56.47 | $30.22 | 210100 |
| 2022-07-18 | 52.65 | $29.69 | 161900 |
| 2022-07-15 | 53.15 | $29.75 | 194735 |
| 2022-07-14 | 47.79 | $29.07 | 181621 |
| 2022-07-13 | 52.12 | $29.59 | 151200 |
| 2022-07-12 | 57.87 | $30.19 | 186700 |
| 2022-07-11 | 57.97 | $30.20 | 364600 |
| 2022-07-08 | 59.05 | $30.31 | 206635 |
| 2022-07-07 | 58.31 | $30.20 | 327900 |
| 2022-07-06 | 56.41 | $29.92 | 524100 |
| 2022-07-05 | 54.81 | $29.69 | 336846 |
| 2022-07-01 | 55.14 | $29.73 | 335200 |
| 2022-06-30 | 51.32 | $29.19 | 306900 |
| 2022-06-29 | 51.48 | $29.21 | 239900 |
| 2022-06-28 | 53.78 | $29.51 | 143600 |
| 2022-06-27 | 55.11 | $29.68 | 226440 |
| 2022-06-24 | 55.34 | $29.71 | 502225 |
| 2022-06-23 | 50.80 | $29.01 | 275213 |
| 2022-06-22 | 51.59 | $29.12 | 243300 |
| 2022-06-21 | 52.78 | $29.29 | 345240 |
| 2022-06-17 | 47.19 | $28.47 | 758446 |
| 2022-06-16 | 43.21 | $27.96 | 358700 |
| 2022-06-15 | 48.82 | $28.78 | 572133 |
| 2022-06-14 | 45.98 | $28.43 | 637800 |
| 2022-06-13 | 43.51 | $28.14 | 337011 |
| 2022-06-10 | 44.72 | $28.32 | 246614 |
| 2022-06-09 | 48.40 | $28.84 | 361000 |
| 2022-06-08 | 53.20 | $29.44 | 289324 |
| 2022-06-07 | 58.13 | $29.98 | 233618 |
| 2022-06-06 | 56.35 | $29.73 | 233200 |
| 2022-06-03 | 56.28 | $29.72 | 240227 |
| 2022-06-02 | 57.16 | $29.82 | 234310 |
| 2022-06-01 | 53.65 | $29.31 | 456121 |
| 2022-05-31 | 52.05 | $29.09 | 407100 |
| 2022-05-27 | 53.74 | $29.30 | 236715 |
| 2022-05-26 | 50.15 | $28.81 | 243700 |
| 2022-05-25 | 47.13 | $28.43 | 204524 |
| 2022-05-24 | 47.13 | $28.43 | 322603 |
| 2022-05-23 | 47.19 | $28.44 | 295100 |
| 2022-05-20 | 42.21 | $27.81 | 651900 |
| 2022-05-19 | 38.72 | $27.41 | 469100 |
| 2022-05-18 | 40.89 | $27.78 | 379600 |
| 2022-05-17 | 41.30 | $27.85 | 217436 |
| 2022-05-16 | 34.42 | $27.09 | 240200 |
| 2022-05-13 | 34.99 | $27.20 | 232141 |
| 2022-05-12 | 35.69 | $27.34 | 295716 |
| 2022-05-11 | 33.79 | $27.13 | 299200 |
| 2022-05-10 | 35.35 | $27.46 | 338200 |
| 2022-05-09 | 38.04 | $27.99 | 363521 |
| 2022-05-06 | 35.85 | $27.74 | 481311 |
| 2022-05-05 | 38.54 | $28.26 | 330200 |
| 2022-05-04 | 41.56 | $28.79 | 450048 |
| 2022-05-03 | 34.27 | $28.00 | 354400 |
| 2022-05-02 | 34.48 | $28.04 | 399935 |
| 2022-04-29 | 32.94 | $27.88 | 343300 |
| 2022-04-28 | 38.03 | $28.84 | 325600 |
| 2022-04-27 | 35.36 | $28.57 | 498900 |
| 2022-04-26 | 35.36 | $28.57 | 361729 |
| 2022-04-25 | 39.32 | $29.27 | 374300 |
| 2022-04-22 | 39.86 | $29.36 | 275600 |
| 2022-04-21 | 45.14 | $30.16 | 345146 |
| 2022-04-20 | 46.99 | $30.41 | 295037 |
| 2022-04-19 | 46.74 | $30.38 | 314620 |
| 2022-04-18 | 39.46 | $29.57 | 234439 |
| 2022-04-14 | 39.72 | $29.61 | 166200 |
| 2022-04-13 | 41.56 | $29.90 | 231600 |
| 2022-04-12 | 38.07 | $29.53 | 255600 |
| 2022-04-11 | 38.66 | $29.63 | 282800 |
| 2022-04-08 | 38.78 | $29.65 | 421100 |
| 2022-04-07 | 38.89 | $29.67 | 378100 |
| 2022-04-06 | 40.18 | $29.91 | 303739 |
| 2022-04-05 | 41.11 | $30.08 | 267018 |
| 2022-04-04 | 43.80 | $30.56 | 201000 |
| 2022-04-01 | 42.91 | $30.44 | 232936 |
| 2022-03-31 | 42.55 | $30.39 | 204100 |
| 2022-03-30 | 44.64 | $30.78 | 175836 |
| 2022-03-29 | 48.77 | $31.49 | 245600 |
| 2022-03-28 | 46.31 | $31.12 | 205200 |
| 2022-03-25 | 45.71 | $31.03 | 178200 |
| 2022-03-24 | 41.40 | $30.41 | 138200 |
| 2022-03-23 | 41.12 | $30.37 | 223400 |
| 2022-03-22 | 45.73 | $31.24 | 155711 |
| 2022-03-21 | 44.92 | $31.12 | 227440 |
| 2022-03-18 | 48.04 | $31.67 | 1.0M |
| 2022-03-17 | 46.37 | $31.41 | 194000 |
| 2022-03-16 | 50.46 | $32.10 | 263800 |
| 2022-03-15 | 47.32 | $31.61 | 205531 |
| 2022-03-14 | 48.09 | $31.74 | 271902 |
| 2022-03-11 | 48.73 | $31.85 | 191149 |
| 2022-03-10 | 47.10 | $31.58 | 175544 |
| 2022-03-09 | 45.38 | $31.30 | 213600 |
| 2022-03-08 | 41.53 | $30.70 | 315521 |
| 2022-03-07 | 40.87 | $30.60 | 236406 |
| 2022-03-04 | 43.29 | $31.12 | 225627 |
| 2022-03-03 | 45.86 | $31.64 | 176008 |
| 2022-03-02 | 46.01 | $31.67 | 198748 |
| 2022-03-01 | 37.84 | $30.40 | 472200 |
| 2022-02-28 | 43.17 | $31.49 | 213943 |
| 2022-02-25 | 46.60 | $32.09 | 239339 |
| 2022-02-24 | 38.47 | $31.04 | 255200 |
| 2022-02-23 | 39.33 | $31.20 | 152337 |
| 2022-02-22 | 43.66 | $31.94 | 201130 |
| 2022-02-18 | 44.41 | $32.06 | 156900 |
| 2022-02-17 | 42.36 | $31.80 | 171702 |
| 2022-02-16 | 48.04 | $32.68 | 136500 |
| 2022-02-15 | 49.32 | $32.86 | 138200 |
| 2022-02-14 | 46.45 | $32.48 | 255040 |
| 2022-02-11 | 46.79 | $32.53 | 186032 |
| 2022-02-10 | 46.85 | $32.54 | 249228 |
| 2022-02-09 | 47.77 | $32.69 | 181400 |
| 2022-02-08 | 52.06 | $33.35 | 153949 |
| 2022-02-07 | 48.18 | $32.77 | 178200 |
| 2022-02-04 | 47.48 | $32.67 | 199130 |
| 2022-02-03 | 43.82 | $32.16 | 198244 |
| 2022-02-02 | 44.87 | $32.34 | 253300 |
| 2022-02-01 | 46.88 | $32.68 | 277700 |
| 2022-01-31 | 46.21 | $32.58 | 360300 |
| 2022-01-28 | 44.26 | $32.29 | 308047 |
| 2022-01-27 | 43.79 | $32.22 | 277900 |
| 2022-01-26 | 45.93 | $32.63 | 324200 |
| 2022-01-25 | 52.34 | $33.71 | 267200 |
| 2022-01-24 | 52.28 | $33.70 | 328600 |
| 2022-01-21 | 47.23 | $32.88 | 375300 |
| 2022-01-20 | 48.42 | $33.08 | 155912 |
| 2022-01-19 | 55.06 | $34.09 | 227800 |
| 2022-01-18 | 60.62 | $34.80 | 251600 |
| 2022-01-14 | 64.54 | $35.25 | 133994 |
| 2022-01-13 | 62.49 | $34.85 | 161622 |
| 2022-01-12 | 62.23 | $34.80 | 272300 |
| 2022-01-11 | 61.52 | $34.66 | 348800 |
| 2022-01-10 | 64.64 | $35.04 | 252746 |
| 2022-01-07 | 64.64 | $35.04 | 172538 |
| 2022-01-06 | 64.21 | $34.94 | 346300 |
| 2022-01-05 | 58.99 | $33.84 | 201100 |
| 2022-01-04 | 58.99 | $33.84 | 182921 |
| 2022-01-03 | 54.88 | $33.08 | 192324 |
| 2021-12-31 | 51.08 | $32.46 | 119900 |
| 2021-12-30 | 51.21 | $32.48 | 172600 |
| 2021-12-29 | 50.79 | $32.41 | 125600 |
| 2021-12-28 | 51.46 | $32.52 | 148707 |
| 2021-12-27 | 51.99 | $32.61 | 174941 |
| 2021-12-23 | 48.87 | $32.05 | 158135 |
| 2021-12-22 | 48.02 | $31.90 | 216622 |
| 2021-12-21 | 47.40 | $31.79 | 243225 |
| 2021-12-20 | 44.33 | $31.25 | 311619 |
| 2021-12-17 | 49.29 | $32.23 | 1.5M |
| 2021-12-16 | 51.06 | $32.55 | 518747 |
| 2021-12-15 | 47.89 | $31.98 | 754500 |
| 2021-12-14 | 48.00 | $32.00 | 503900 |
| 2021-12-13 | 45.36 | $31.53 | 206041 |
| 2021-12-10 | 47.40 | $31.95 | 149400 |
| 2021-12-09 | 47.13 | $31.90 | 173900 |
| 2021-12-08 | 49.39 | $32.37 | 196026 |
| 2021-12-07 | 47.30 | $31.96 | 195200 |
| 2021-12-06 | 49.73 | $32.47 | 290923 |
| 2021-12-03 | 43.81 | $31.37 | 341548 |
| 2021-12-02 | 46.46 | $31.93 | 320203 |
| 2021-12-01 | 37.43 | $30.52 | 219400 |
| 2021-11-30 | 37.82 | $30.61 | 322100 |
| 2021-11-29 | 41.98 | $31.52 | 258700 |
| 2021-11-26 | 42.27 | $31.58 | 218009 |
| 2021-11-24 | 50.63 | $33.08 | 110300 |
| 2021-11-23 | 54.59 | $33.66 | 162900 |
| 2021-11-22 | 51.68 | $33.19 | 228004 |
| 2021-11-19 | 48.68 | $32.74 | 164705 |
| 2021-11-18 | 51.02 | $33.09 | 186326 |
| 2021-11-17 | 51.62 | $33.18 | 270100 |
| 2021-11-16 | 53.78 | $33.50 | 241975 |
| 2021-11-15 | 56.21 | $33.85 | 244747 |
| 2021-11-12 | 56.28 | $33.86 | 153708 |
| 2021-11-11 | 58.19 | $34.14 | 189600 |
| 2021-11-10 | 56.44 | $33.79 | 122733 |
| 2021-11-09 | 56.14 | $33.73 | 179441 |
| 2021-11-08 | 56.32 | $33.76 | 106300 |
| 2021-11-05 | 56.67 | $33.82 | 219509 |
| 2021-11-04 | 54.42 | $33.32 | 185313 |
| 2021-11-03 | 57.37 | $33.84 | 226600 |
| 2021-11-02 | 51.77 | $32.67 | 179700 |
| 2021-11-01 | 53.84 | $33.03 | 263800 |
| 2021-10-29 | 47.03 | $31.81 | 247304 |
| 2021-10-28 | 46.79 | $31.77 | 236200 |
| 2021-10-27 | 42.02 | $31.02 | 343742 |
| 2021-10-26 | 58.75 | $33.53 | 166400 |
| 2021-10-25 | 62.22 | $33.90 | 131014 |
| 2021-10-22 | 61.93 | $33.85 | 236243 |
| 2021-10-21 | 59.65 | $33.46 | 199307 |
| 2021-10-20 | 60.98 | $33.61 | 191825 |
| 2021-10-19 | 57.15 | $32.98 | 117600 |
| 2021-10-18 | 56.90 | $32.94 | 169028 |
| 2021-10-15 | 57.71 | $33.04 | 222206 |
| 2021-10-14 | 60.09 | $33.33 | 148304 |
| 2021-10-13 | 57.20 | $32.83 | 199200 |
| 2021-10-12 | 60.27 | $33.20 | 108500 |
| 2021-10-11 | 59.49 | $33.06 | 115827 |
| 2021-10-08 | 61.88 | $33.35 | 131311 |
| 2021-10-07 | 61.77 | $33.33 | 257300 |
| 2021-10-06 | 61.09 | $33.19 | 335204 |
| 2021-10-05 | 59.83 | $32.93 | 336200 |
| 2021-10-04 | 60.11 | $32.97 | 240935 |
| 2021-10-01 | 58.95 | $32.72 | 272207 |
| 2021-09-30 | 56.54 | $32.22 | 278532 |
| 2021-09-29 | 60.38 | $32.79 | 237600 |
| 2021-09-28 | 57.90 | $32.27 | 223000 |
| 2021-09-27 | 61.11 | $32.73 | 248609 |
| 2021-09-24 | 57.13 | $31.92 | 271300 |
| 2021-09-23 | 55.02 | $31.53 | 314100 |
| 2021-09-22 | 48.14 | $30.42 | 360700 |
| 2021-09-21 | 46.53 | $30.19 | 333400 |
| 2021-09-20 | 46.25 | $30.15 | 413825 |
| 2021-09-17 | 48.51 | $30.53 | 1.2M |
| 2021-09-16 | 46.14 | $30.17 | 263045 |
| 2021-09-15 | 47.47 | $30.40 | 362000 |
| 2021-09-14 | 43.15 | $29.76 | 344405 |
| 2021-09-13 | 45.19 | $30.13 | 356104 |
| 2021-09-10 | 44.10 | $29.97 | 342300 |
| 2021-09-09 | 46.86 | $30.47 | 246000 |
| 2021-09-08 | 48.47 | $30.75 | 183800 |
| 2021-09-07 | 49.98 | $31.01 | 372700 |
| 2021-09-03 | 50.50 | $31.10 | 293330 |
| 2021-09-02 | 51.12 | $31.21 | 271900 |
| 2021-09-01 | 51.50 | $31.28 | 368400 |
| 2021-08-31 | 53.33 | $31.62 | 469100 |
| 2021-08-30 | 53.14 | $31.58 | 479722 |
| 2021-08-27 | 56.40 | $32.19 | 13.1M |
| 2021-08-26 | 56.32 | $32.17 | 1.0M |
| 2021-08-25 | 62.57 | $33.27 | 2.1M |
| 2021-08-24 | 49.75 | $30.61 | 132400 |
| 2021-08-23 | 49.32 | $30.54 | 160841 |
| 2021-08-20 | 47.41 | $30.23 | 144700 |
| 2021-08-19 | 44.52 | $29.78 | 169900 |
| 2021-08-18 | 45.80 | $30.02 | 126600 |
| 2021-08-17 | 47.63 | $30.36 | 162700 |
| 2021-08-16 | 49.39 | $30.68 | 127000 |
| 2021-08-13 | 50.51 | $30.88 | 81828 |
| 2021-08-12 | 51.61 | $31.08 | 180937 |
| 2021-08-11 | 53.56 | $31.43 | 117539 |
| 2021-08-10 | 50.89 | $30.90 | 106502 |
| 2021-08-09 | 48.45 | $30.44 | 87712 |
| 2021-08-06 | 50.04 | $30.75 | 168230 |
| 2021-08-05 | 44.71 | $29.79 | 206914 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-17.24
2026-07-31
Close Price
$47.45
Vol: 360439
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-99.71
Average
-46.67
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-31 | -17.24 | $47.45 | 360439 |
| 2026-07-30 | -14.42 | $47.54 | 581220 |
| 2026-07-29 | -33.54 | $46.93 | 1.0M |
| 2026-07-28 | -38.56 | $46.77 | 607844 |
| 2026-07-27 | -52.98 | $46.31 | 578600 |
| 2026-07-24 | -43.57 | $46.61 | 718600 |
| 2026-07-23 | -58.93 | $46.12 | 669300 |
| 2026-07-22 | -54.23 | $46.27 | 444000 |
| 2026-07-21 | -43.26 | $46.62 | 425123 |
| 2026-07-20 | -35.68 | $46.58 | 329127 |
| 2026-07-17 | -28.14 | $46.88 | 579248 |
| 2026-07-16 | -7.91 | $47.66 | 692200 |
| 2026-07-15 | -18.98 | $46.73 | 308100 |
| 2026-07-14 | -32.09 | $46.24 | 288005 |
| 2026-07-13 | -28.07 | $46.39 | 341807 |
| 2026-07-10 | -31.28 | $46.27 | 241500 |
| 2026-07-09 | -41.18 | $45.90 | 374700 |
| 2026-07-08 | -63.64 | $45.06 | 418000 |
| 2026-07-07 | -32.35 | $46.23 | 289503 |
| 2026-07-06 | -23.80 | $46.55 | 325042 |
| 2026-07-02 | -26.11 | $46.38 | 356618 |
| 2026-07-01 | -1.85 | $47.09 | 665400 |
| 2026-06-30 | -19.13 | $46.01 | 713400 |
| 2026-06-29 | -17.86 | $46.06 | 601709 |
| 2026-06-26 | -4.34 | $46.59 | 1.5M |
| 2026-06-25 | -7.16 | $46.34 | 284118 |
| 2026-06-24 | -8.86 | $46.03 | 493633 |
| 2026-06-23 | -20.00 | $45.64 | 349300 |
| 2026-06-22 | -35.43 | $45.10 | 391873 |
| 2026-06-18 | -47.71 | $44.67 | 844423 |
| 2026-06-17 | -58.00 | $44.31 | 698100 |
| 2026-06-16 | -31.14 | $45.25 | 412531 |
| 2026-06-15 | -33.43 | $45.17 | 375900 |
| 2026-06-12 | -3.74 | $45.91 | 328606 |
| 2026-06-11 | -8.48 | $45.41 | 359700 |
| 2026-06-10 | -15.19 | $45.22 | 453716 |
| 2026-06-09 | -21.46 | $44.87 | 260924 |
| 2026-06-08 | -35.59 | $44.34 | 358300 |
| 2026-06-05 | -45.49 | $44.15 | 306500 |
| 2026-06-04 | -52.94 | $44.02 | 328806 |
| 2026-06-03 | -98.07 | $42.87 | 360524 |
| 2026-06-02 | -56.37 | $43.95 | 339400 |
| 2026-06-01 | -83.40 | $43.25 | 350329 |
| 2026-05-29 | -48.26 | $44.16 | 382400 |
| 2026-05-28 | -49.81 | $44.12 | 324405 |
| 2026-05-27 | -56.31 | $44.17 | 351140 |
| 2026-05-26 | -38.17 | $44.78 | 343000 |
| 2026-05-22 | -50.16 | $44.40 | 274400 |
| 2026-05-21 | -48.27 | $44.46 | 301500 |
| 2026-05-20 | -54.57 | $44.26 | 559827 |
| 2026-05-19 | -68.77 | $43.81 | 353747 |
| 2026-05-18 | -65.62 | $43.91 | 454700 |
| 2026-05-15 | -91.17 | $43.10 | 359119 |
| 2026-05-14 | -74.58 | $43.76 | 226141 |
| 2026-05-13 | -84.62 | $43.46 | 271444 |
| 2026-05-12 | -73.24 | $43.80 | 350322 |
| 2026-05-11 | -78.42 | $44.10 | 443200 |
| 2026-05-08 | -52.28 | $44.73 | 380800 |
| 2026-05-07 | -44.40 | $44.92 | 399808 |
| 2026-05-06 | -44.40 | $44.92 | 239523 |
| 2026-05-05 | -51.04 | $44.76 | 255619 |
| 2026-05-04 | -52.22 | $44.34 | 334200 |
| 2026-05-01 | -30.08 | $44.91 | 243615 |
| 2026-04-30 | -38.94 | $44.37 | 407500 |
| 2026-04-29 | -41.11 | $44.28 | 739003 |
| 2026-04-28 | -11.29 | $45.50 | 386427 |
| 2026-04-27 | -17.75 | $45.08 | 414600 |
| 2026-04-24 | -33.09 | $44.44 | 320922 |
| 2026-04-23 | -21.82 | $44.91 | 340342 |
| 2026-04-22 | -31.18 | $44.52 | 335021 |
| 2026-04-21 | -22.85 | $44.68 | 412500 |
| 2026-04-20 | -12.42 | $45.20 | 385200 |
| 2026-04-17 | -9.85 | $45.29 | 268316 |
| 2026-04-16 | -25.09 | $44.16 | 253026 |
| 2026-04-15 | -24.19 | $44.21 | 373800 |
| 2026-04-14 | -12.82 | $44.84 | 243100 |
| 2026-04-13 | -12.27 | $44.87 | 368832 |
| 2026-04-10 | -11.55 | $44.91 | 322901 |
| 2026-04-09 | -3.61 | $45.35 | 636044 |
| 2026-04-08 | -9.09 | $44.51 | 457900 |
| 2026-04-07 | -4.02 | $43.35 | 261116 |
| 2026-04-06 | -2.84 | $43.09 | 267815 |
| 2026-04-02 | -13.13 | $42.59 | 321604 |
| 2026-04-01 | -16.84 | $42.48 | 514600 |
| 2026-03-31 | -42.59 | $42.14 | 550639 |
| 2026-03-30 | -44.20 | $42.08 | 296800 |
| 2026-03-27 | -51.48 | $41.81 | 319332 |
| 2026-03-26 | -38.27 | $42.30 | 282027 |
| 2026-03-25 | -57.84 | $42.08 | 325723 |
| 2026-03-24 | -58.04 | $42.07 | 529300 |
| 2026-03-23 | -63.14 | $41.82 | 491300 |
| 2026-03-20 | -82.69 | $40.86 | 1.2M |
| 2026-03-19 | -81.06 | $40.94 | 369948 |
| 2026-03-18 | -94.62 | $40.35 | 485504 |
| 2026-03-17 | -79.25 | $41.19 | 584522 |
| 2026-03-16 | -75.47 | $41.40 | 369100 |
| 2026-03-13 | -85.77 | $40.85 | 318900 |
| 2026-03-12 | -79.96 | $41.16 | 291618 |
| 2026-03-11 | -78.84 | $41.22 | 463942 |
| 2026-03-10 | -70.60 | $41.66 | 448000 |
| 2026-03-09 | -68.35 | $41.78 | 613928 |
| 2026-03-06 | -66.73 | $42.02 | 460800 |
| 2026-03-05 | -60.83 | $42.79 | 495900 |
| 2026-03-04 | -50.46 | $43.24 | 354211 |
| 2026-03-03 | -49.54 | $43.28 | 555326 |
| 2026-03-02 | -46.31 | $43.42 | 458520 |
| 2026-02-27 | -74.93 | $42.59 | 811236 |
| 2026-02-26 | -23.98 | $44.49 | 647923 |
| 2026-02-25 | -31.94 | $44.05 | 365838 |
| 2026-02-24 | -49.15 | $43.11 | 457100 |
| 2026-02-23 | -47.07 | $43.02 | 513400 |
| 2026-02-20 | -13.87 | $44.72 | 270132 |
| 2026-02-19 | -22.46 | $44.28 | 268300 |
| 2026-02-18 | -16.80 | $44.57 | 508131 |
| 2026-02-17 | -11.55 | $44.82 | 425300 |
| 2026-02-13 | -4.78 | $44.73 | 393646 |
| 2026-02-12 | -20.17 | $43.99 | 398549 |
| 2026-02-11 | -27.53 | $43.52 | 265305 |
| 2026-02-10 | -21.02 | $43.85 | 213100 |
| 2026-02-09 | -10.23 | $44.42 | 260539 |
| 2026-02-06 | -0.40 | $44.69 | 336104 |
| 2026-02-05 | -16.84 | $43.69 | 307127 |
| 2026-02-04 | -12.55 | $43.84 | 437342 |
| 2026-02-03 | -13.46 | $43.35 | 372245 |
| 2026-02-02 | -11.89 | $43.01 | 353514 |
| 2026-01-30 | -15.98 | $42.52 | 372700 |
| 2026-01-29 | -20.12 | $42.32 | 358300 |
| 2026-01-28 | -24.48 | $42.11 | 466900 |
| 2026-01-27 | -44.61 | $41.14 | 316265 |
| 2026-01-26 | -49.38 | $40.91 | 222100 |
| 2026-01-23 | -51.24 | $40.82 | 296626 |
| 2026-01-22 | -15.56 | $42.54 | 222200 |
| 2026-01-21 | -3.70 | $42.64 | 317119 |
| 2026-01-20 | -36.63 | $40.39 | 195300 |
| 2026-01-16 | -6.27 | $41.31 | 309929 |
| 2026-01-15 | -8.78 | $41.17 | 317708 |
| 2026-01-14 | -41.89 | $40.19 | 463000 |
| 2026-01-13 | -51.01 | $39.92 | 146230 |
| 2026-01-12 | -51.69 | $39.90 | 243400 |
| 2026-01-09 | -45.27 | $40.09 | 192442 |
| 2026-01-08 | -23.15 | $40.49 | 355600 |
| 2026-01-07 | -38.67 | $39.86 | 247700 |
| 2026-01-06 | -29.06 | $40.25 | 449700 |
| 2026-01-05 | -33.25 | $40.08 | 480641 |
| 2026-01-02 | -57.64 | $39.09 | 193000 |
| 2025-12-31 | -49.40 | $38.95 | 195700 |
| 2025-12-30 | -43.03 | $39.27 | 192400 |
| 2025-12-29 | -31.87 | $39.83 | 188629 |
| 2025-12-26 | -25.70 | $40.14 | 198400 |
| 2025-12-24 | -22.71 | $40.29 | 101400 |
| 2025-12-23 | -21.51 | $40.35 | 193144 |
| 2025-12-22 | -13.35 | $40.76 | 192420 |
| 2025-12-19 | -11.35 | $40.86 | 1.3M |
| 2025-12-18 | -8.37 | $41.01 | 237600 |
| 2025-12-17 | -10.96 | $40.88 | 240847 |
| 2025-12-16 | -11.43 | $40.67 | 286929 |
| 2025-12-15 | -9.15 | $40.78 | 359500 |
| 2025-12-12 | -12.27 | $40.63 | 293100 |
| 2025-12-11 | -6.65 | $40.90 | 231908 |
| 2025-12-10 | -3.63 | $40.66 | 404400 |
| 2025-12-09 | -16.96 | $39.25 | 297905 |
| 2025-12-08 | -21.05 | $39.11 | 364701 |
| 2025-12-05 | -17.54 | $39.23 | 261449 |
| 2025-12-04 | -3.51 | $39.71 | 373200 |
| 2025-12-03 | -10.87 | $39.28 | 270212 |
| 2025-12-02 | -35.08 | $38.56 | 190418 |
| 2025-12-01 | -25.23 | $38.82 | 226300 |
| 2025-11-28 | -22.74 | $38.90 | 238400 |
| 2025-11-26 | -16.82 | $39.09 | 326831 |
| 2025-11-25 | -13.40 | $39.20 | 204937 |
| 2025-11-24 | -37.38 | $38.43 | 219304 |
| 2025-11-21 | -33.33 | $38.56 | 385700 |
| 2025-11-20 | -62.31 | $37.63 | 269700 |
| 2025-11-19 | -58.88 | $37.74 | 248106 |
| 2025-11-18 | -72.59 | $37.30 | 226620 |
| 2025-11-17 | -90.03 | $36.74 | 239400 |
| 2025-11-14 | -35.83 | $38.48 | 247300 |
| 2025-11-13 | -45.48 | $38.17 | 223338 |
| 2025-11-12 | -29.39 | $38.66 | 537900 |
| 2025-11-11 | -17.20 | $39.17 | 465000 |
| 2025-11-10 | -42.15 | $38.32 | 255600 |
| 2025-11-07 | -46.22 | $38.18 | 221661 |
| 2025-11-06 | -59.59 | $37.72 | 484444 |
| 2025-11-05 | -45.64 | $38.20 | 314110 |
| 2025-11-04 | -69.00 | $37.48 | 558400 |
| 2025-11-03 | -72.11 | $37.39 | 514133 |
| 2025-10-31 | -78.40 | $37.22 | 372426 |
| 2025-10-30 | -77.91 | $37.24 | 703513 |
| 2025-10-29 | -60.68 | $37.95 | 537700 |
| 2025-10-28 | -42.48 | $38.70 | 208949 |
| 2025-10-27 | -41.75 | $38.73 | 263300 |
| 2025-10-24 | -42.76 | $38.74 | 236200 |
| 2025-10-23 | -59.86 | $38.04 | 218800 |
| 2025-10-22 | -61.50 | $37.97 | 248117 |
| 2025-10-21 | -57.34 | $38.16 | 244900 |
| 2025-10-20 | -58.86 | $38.28 | 189600 |
| 2025-10-17 | -75.11 | $37.51 | 332938 |
| 2025-10-16 | -92.62 | $36.68 | 414200 |
| 2025-10-15 | -60.70 | $38.93 | 189200 |
| 2025-10-14 | -42.28 | $39.61 | 250402 |
| 2025-10-13 | -76.96 | $38.33 | 245800 |
| 2025-10-10 | -98.34 | $37.62 | 265601 |
| 2025-10-09 | -71.26 | $39.36 | 130616 |
| 2025-10-08 | -65.75 | $39.50 | 157621 |
| 2025-10-07 | -53.94 | $39.80 | 308324 |
| 2025-10-06 | -52.76 | $39.83 | 297300 |
| 2025-10-03 | -59.84 | $39.65 | 312413 |
| 2025-10-02 | -84.50 | $39.05 | 189400 |
| 2025-10-01 | -88.98 | $39.08 | 240704 |
| 2025-09-30 | -76.99 | $39.60 | 281500 |
| 2025-09-29 | -70.35 | $39.75 | 336549 |
| 2025-09-26 | -46.90 | $40.28 | 180600 |
| 2025-09-25 | -52.21 | $40.16 | 211000 |
| 2025-09-24 | -42.92 | $40.37 | 182100 |
| 2025-09-23 | -42.04 | $40.39 | 206000 |
| 2025-09-22 | -43.81 | $40.35 | 243800 |
| 2025-09-19 | -24.16 | $40.69 | 1.2M |
| 2025-09-18 | -8.75 | $41.06 | 339921 |
| 2025-09-17 | -49.06 | $39.77 | 285907 |
| 2025-09-16 | -59.69 | $39.43 | 296546 |
| 2025-09-15 | -41.21 | $39.98 | 266700 |
| 2025-09-12 | -35.15 | $40.18 | 165514 |
| 2025-09-11 | -28.79 | $40.39 | 249300 |
| 2025-09-10 | -36.97 | $40.12 | 185306 |
| 2025-09-09 | -32.54 | $39.97 | 202926 |
| 2025-09-08 | -19.70 | $40.43 | 204300 |
| 2025-09-05 | -22.76 | $40.25 | 204727 |
| 2025-09-04 | -0.67 | $40.78 | 378939 |
| 2025-09-03 | -16.37 | $40.08 | 192800 |
| 2025-09-02 | -14.79 | $40.14 | 253014 |
| 2025-08-29 | -11.92 | $40.27 | 182200 |
| 2025-08-28 | -6.09 | $40.52 | 180546 |
| 2025-08-27 | -3.78 | $40.63 | 227100 |
| 2025-08-26 | -1.52 | $40.60 | 194345 |
| 2025-08-25 | -7.47 | $40.14 | 275900 |
| 2025-08-22 | -2.27 | $40.35 | 372300 |
| 2025-08-21 | -29.18 | $38.38 | 212223 |
| 2025-08-20 | -31.86 | $38.51 | 195148 |
| 2025-08-19 | -31.30 | $38.53 | 164700 |
| 2025-08-18 | -30.47 | $38.56 | 227100 |
| 2025-08-15 | -27.42 | $38.67 | 596500 |
| 2025-08-14 | -14.96 | $39.12 | 254835 |
| 2025-08-13 | -10.25 | $39.29 | 432449 |
| 2025-08-12 | -36.57 | $38.34 | 226205 |
| 2025-08-11 | -77.84 | $36.85 | 216800 |
| 2025-08-08 | -75.07 | $36.95 | 157748 |
| 2025-08-07 | -88.64 | $36.46 | 146400 |
| 2025-08-06 | -77.84 | $36.85 | 183000 |
| 2025-08-05 | -73.41 | $37.01 | 234100 |
| 2025-08-04 | -76.73 | $36.89 | 159700 |
| 2025-08-01 | -85.87 | $36.56 | 419302 |
| 2025-07-31 | -84.86 | $37.25 | 310323 |
| 2025-07-30 | -59.46 | $37.46 | 223800 |
| 2025-07-29 | -49.46 | $37.83 | 261200 |
| 2025-07-28 | -38.11 | $38.25 | 240638 |
| 2025-07-25 | -26.76 | $38.67 | 272200 |
| 2025-07-24 | -25.36 | $38.59 | 466125 |
| 2025-07-23 | -21.48 | $38.34 | 885104 |
| 2025-07-22 | -11.98 | $38.72 | 533200 |
| 2025-07-21 | -12.85 | $38.52 | 256246 |
| 2025-07-18 | -9.42 | $38.55 | 378400 |
| 2025-07-17 | -13.10 | $38.30 | 286622 |
| 2025-07-16 | -17.38 | $38.00 | 256223 |
| 2025-07-15 | -24.73 | $37.59 | 316400 |
| 2025-07-14 | -4.84 | $38.70 | 253004 |
| 2025-07-11 | -11.65 | $38.32 | 201015 |
| 2025-07-10 | -4.84 | $38.70 | 223445 |
| 2025-07-09 | -7.08 | $38.51 | 269500 |
| 2025-07-08 | -10.89 | $38.30 | 268338 |
| 2025-07-07 | -11.98 | $38.24 | 237918 |
| 2025-07-03 | -5.11 | $38.59 | 203724 |
| 2025-07-02 | -1.24 | $38.16 | 329448 |
| 2025-07-01 | -4.86 | $37.50 | 383747 |
| 2025-06-30 | -16.58 | $36.46 | 398800 |
| 2025-06-27 | -0.59 | $36.78 | 981500 |
| 2025-06-26 | -1.62 | $36.43 | 307227 |
| 2025-06-25 | -21.77 | $35.33 | 292947 |
| 2025-06-24 | -17.74 | $35.43 | 456546 |
| 2025-06-23 | -32.74 | $34.89 | 391700 |
| 2025-06-20 | -69.06 | $34.08 | 534925 |
| 2025-06-18 | -78.03 | $33.88 | 223926 |
| 2025-06-17 | -96.43 | $33.64 | 244600 |
| 2025-06-16 | -96.04 | $33.89 | 303400 |
| 2025-06-13 | -93.07 | $33.96 | 280600 |
| 2025-06-12 | -70.34 | $34.60 | 207500 |
| 2025-06-11 | -58.47 | $34.88 | 202236 |
| 2025-06-10 | -44.15 | $35.38 | 261800 |
| 2025-06-09 | -64.36 | $34.98 | 230648 |
| 2025-06-06 | -69.97 | $34.81 | 268100 |
| 2025-06-05 | -88.45 | $34.25 | 314226 |
| 2025-06-04 | -89.11 | $34.23 | 210744 |
| 2025-06-03 | -72.61 | $34.73 | 210600 |
| 2025-06-02 | -87.13 | $34.29 | 325018 |
| 2025-05-30 | -84.30 | $34.46 | 267300 |
| 2025-05-29 | -57.81 | $34.82 | 210225 |
| 2025-05-28 | -59.11 | $34.66 | 189548 |
| 2025-05-27 | -43.49 | $35.26 | 210300 |
| 2025-05-23 | -60.42 | $34.61 | 396200 |
| 2025-05-22 | -55.22 | $34.71 | 200546 |
| 2025-05-21 | -49.75 | $34.93 | 273213 |
| 2025-05-20 | -26.87 | $35.85 | 286200 |
| 2025-05-19 | -22.59 | $35.97 | 242200 |
| 2025-05-16 | -19.96 | $35.99 | 417332 |
| 2025-05-15 | -19.32 | $36.02 | 261100 |
| 2025-05-14 | -22.52 | $35.82 | 327900 |
| 2025-05-13 | -12.25 | $36.25 | 347400 |
| 2025-05-12 | -11.70 | $36.20 | 367100 |
| 2025-05-09 | -6.80 | $35.12 | 150300 |
| 2025-05-08 | -4.78 | $35.23 | 208800 |
| 2025-05-07 | -10.50 | $34.60 | 218300 |
| 2025-05-06 | -12.21 | $34.51 | 148747 |
| 2025-05-05 | -7.99 | $34.72 | 213300 |
| 2025-05-02 | -3.20 | $34.91 | 220247 |
| 2025-05-01 | -18.06 | $34.08 | 340000 |
| 2025-04-30 | -28.14 | $33.55 | 349549 |
| 2025-04-29 | -17.87 | $34.09 | 238623 |
| 2025-04-28 | -25.67 | $33.68 | 372300 |
| 2025-04-25 | -34.01 | $33.34 | 358442 |
| 2025-04-24 | -37.29 | $33.47 | 344600 |
| 2025-04-23 | -31.04 | $33.88 | 605300 |
| 2025-04-22 | -32.38 | $33.80 | 437715 |
| 2025-04-21 | -51.01 | $32.69 | 311830 |
| 2025-04-17 | -50.00 | $32.75 | 457000 |
| 2025-04-16 | -54.70 | $32.47 | 409800 |
| 2025-04-15 | -56.54 | $32.36 | 299333 |
| 2025-04-14 | -67.79 | $31.69 | 346700 |
| 2025-04-11 | -75.67 | $31.22 | 620700 |
| 2025-04-10 | -77.52 | $31.11 | 500800 |
| 2025-04-09 | -47.82 | $32.88 | 722600 |
| 2025-04-08 | -82.89 | $30.79 | 557419 |
| 2025-04-07 | -81.04 | $30.90 | 585536 |
| 2025-04-04 | -85.24 | $30.82 | 589100 |
| 2025-04-03 | -98.73 | $31.85 | 529000 |
| 2025-04-02 | -34.03 | $34.59 | 281500 |
| 2025-04-01 | -36.42 | $34.51 | 262000 |
| 2025-03-31 | -46.04 | $34.49 | 275500 |
| 2025-03-28 | -60.00 | $34.30 | 225342 |
| 2025-03-27 | -42.29 | $35.15 | 318049 |
| 2025-03-26 | -39.58 | $35.28 | 196800 |
| 2025-03-25 | -41.88 | $35.17 | 241000 |
| 2025-03-24 | -43.33 | $35.10 | 284000 |
| 2025-03-21 | -66.04 | $34.01 | 1.1M |
| 2025-03-20 | -73.75 | $33.95 | 281326 |
| 2025-03-19 | -65.72 | $34.43 | 284000 |
| 2025-03-18 | -66.56 | $34.38 | 244916 |
| 2025-03-17 | -66.89 | $34.36 | 253736 |
| 2025-03-14 | -71.07 | $34.11 | 203844 |
| 2025-03-13 | -87.63 | $33.12 | 305200 |
| 2025-03-12 | -79.93 | $33.58 | 359934 |
| 2025-03-11 | -91.28 | $32.92 | 505500 |
| 2025-03-10 | -97.92 | $32.93 | 413200 |
| 2025-03-07 | -85.28 | $34.54 | 355218 |
| 2025-03-06 | -92.73 | $34.71 | 238500 |
| 2025-03-05 | -88.86 | $35.25 | 277900 |
| 2025-03-04 | -96.04 | $35.28 | 578934 |
| 2025-03-03 | -68.65 | $36.73 | 269509 |
| 2025-02-28 | -73.04 | $36.59 | 293400 |
| 2025-02-27 | -80.88 | $36.34 | 228441 |
| 2025-02-26 | -88.09 | $36.11 | 186400 |
| 2025-02-25 | -86.39 | $36.19 | 268923 |
| 2025-02-24 | -86.67 | $36.06 | 320400 |
| 2025-02-21 | -63.19 | $36.50 | 411524 |
| 2025-02-20 | -39.07 | $37.33 | 296229 |
| 2025-02-19 | -28.50 | $37.76 | 249000 |
| 2025-02-18 | -26.78 | $37.83 | 181800 |
| 2025-02-14 | -29.83 | $37.67 | 145900 |
| 2025-02-13 | -22.25 | $37.97 | 192648 |
| 2025-02-12 | -31.15 | $37.59 | 225900 |
| 2025-02-11 | -6.97 | $38.57 | 143516 |
| 2025-02-10 | -17.32 | $37.86 | 176000 |
| 2025-02-07 | -10.78 | $38.26 | 232043 |
| 2025-02-06 | -1.47 | $38.83 | 191100 |
| 2025-02-05 | -1.25 | $38.35 | 188000 |
| 2025-02-04 | -11.21 | $37.79 | 249000 |
| 2025-02-03 | -26.87 | $36.91 | 334300 |
| 2025-01-31 | -16.37 | $37.50 | 394500 |
| 2025-01-30 | -18.15 | $37.40 | 377400 |
| 2025-01-29 | -18.51 | $37.38 | 614500 |
| 2025-01-28 | -7.92 | $36.52 | 366000 |
| 2025-01-27 | -9.50 | $36.23 | 293200 |
| 2025-01-24 | -27.93 | $35.69 | 346118 |
| 2025-01-23 | -44.64 | $35.02 | 294628 |
| 2025-01-22 | -41.15 | $35.16 | 231024 |
| 2025-01-21 | -33.42 | $35.47 | 286218 |
| 2025-01-17 | -48.64 | $35.26 | 327827 |
| 2025-01-16 | -59.62 | $34.90 | 331500 |
| 2025-01-15 | -54.21 | $35.25 | 315224 |
| 2025-01-14 | -63.36 | $34.76 | 248744 |
| 2025-01-13 | -87.06 | $33.53 | 333115 |
| 2025-01-10 | -93.72 | $33.21 | 338030 |
| 2025-01-08 | -93.95 | $34.38 | 257309 |
| 2025-01-07 | -94.24 | $34.48 | 235000 |
| 2025-01-06 | -83.59 | $34.96 | 230400 |
| 2025-01-03 | -82.17 | $35.09 | 303700 |
| 2025-01-02 | -93.93 | $34.61 | 349800 |
| 2024-12-31 | -79.37 | $35.37 | 419349 |
| 2024-12-30 | -73.73 | $35.66 | 152200 |
| 2024-12-27 | -71.91 | $35.89 | 185248 |
| 2024-12-26 | -67.52 | $36.36 | 128434 |
| 2024-12-24 | -71.34 | $36.12 | 93248 |
| 2024-12-23 | -76.91 | $35.80 | 241151 |
| 2024-12-20 | -78.32 | $35.71 | 924100 |
| 2024-12-19 | -98.70 | $34.64 | 315400 |
| 2024-12-18 | -96.31 | $34.98 | 488843 |
| 2024-12-17 | -85.29 | $37.02 | 228900 |
| 2024-12-16 | -61.15 | $38.07 | 213200 |
| 2024-12-13 | -73.33 | $37.54 | 180000 |
| 2024-12-12 | -70.34 | $37.67 | 197715 |
| 2024-12-11 | -57.01 | $38.25 | 327000 |
| 2024-12-10 | -61.15 | $38.07 | 243216 |
| 2024-12-09 | -66.21 | $37.85 | 161546 |
| 2024-12-06 | -56.09 | $38.29 | 168900 |
| 2024-12-05 | -58.35 | $38.04 | 256800 |
| 2024-12-04 | -41.21 | $38.83 | 244600 |
| 2024-12-03 | -35.95 | $38.30 | 373213 |
| 2024-12-02 | -24.58 | $38.98 | 294400 |
| 2024-11-29 | -22.75 | $39.11 | 215400 |
| 2024-11-27 | -14.75 | $39.68 | 275600 |
| 2024-11-26 | -13.34 | $39.78 | 360300 |
| 2024-11-25 | -10.67 | $39.97 | 383134 |
| 2024-11-22 | -18.88 | $39.28 | 724136 |
| 2024-11-21 | -34.33 | $38.20 | 309137 |
| 2024-11-20 | -42.06 | $37.66 | 235900 |
| 2024-11-19 | -38.48 | $37.91 | 227900 |
| 2024-11-18 | -38.76 | $37.86 | 154400 |
| 2024-11-15 | -34.65 | $38.15 | 328000 |
| 2024-11-14 | -33.38 | $38.24 | 234700 |
| 2024-11-13 | -26.03 | $38.76 | 373423 |
| 2024-11-12 | -23.20 | $38.96 | 440504 |
| 2024-11-11 | -10.47 | $39.86 | 504918 |
| 2024-11-08 | -17.77 | $38.64 | 592600 |
| 2024-11-07 | -20.34 | $38.33 | 524100 |
| 2024-11-06 | -5.74 | $39.42 | 929800 |
| 2024-11-05 | -30.65 | $34.73 | 424526 |
| 2024-11-04 | -47.17 | $33.97 | 171500 |
| 2024-11-01 | -39.15 | $34.21 | 282000 |
| 2024-10-31 | -28.80 | $34.72 | 198702 |
| 2024-10-30 | -14.21 | $35.37 | 180600 |
| 2024-10-29 | -13.32 | $35.08 | 210000 |
| 2024-10-28 | -16.27 | $34.93 | 246300 |
| 2024-10-25 | -33.13 | $34.08 | 228500 |
| 2024-10-24 | -25.60 | $34.46 | 257300 |
| 2024-10-23 | -25.99 | $34.44 | 387500 |
| 2024-10-22 | -23.12 | $34.50 | 362954 |
| 2024-10-21 | -38.13 | $33.76 | 217709 |
| 2024-10-18 | -19.47 | $34.68 | 173228 |
| 2024-10-17 | -6.69 | $35.31 | 161246 |
| 2024-10-16 | -5.68 | $35.36 | 310633 |
| 2024-10-15 | -12.47 | $34.50 | 372322 |
| 2024-10-14 | -8.13 | $33.65 | 190400 |
| 2024-10-11 | -29.69 | $32.96 | 177000 |
| 2024-10-10 | -58.13 | $32.05 | 171900 |
| 2024-10-09 | -61.88 | $31.93 | 197300 |
| 2024-10-08 | -59.72 | $31.79 | 200837 |
| 2024-10-07 | -61.69 | $31.72 | 161800 |
| 2024-10-04 | -59.15 | $31.81 | 170800 |
| 2024-10-03 | -78.31 | $31.13 | 210000 |
| 2024-10-02 | -83.66 | $30.94 | 123600 |
| 2024-10-01 | -81.13 | $31.03 | 180600 |
| 2024-09-30 | -58.87 | $31.82 | 174800 |
| 2024-09-27 | -66.48 | $31.55 | 139005 |
| 2024-09-26 | -65.35 | $31.59 | 167300 |
| 2024-09-25 | -70.14 | $31.42 | 227948 |
| 2024-09-24 | -54.65 | $31.97 | 275000 |
| 2024-09-23 | -40.28 | $32.48 | 253500 |
| 2024-09-20 | -33.52 | $32.72 | 1.1M |
| 2024-09-19 | -8.73 | $33.60 | 209400 |
| 2024-09-18 | -32.68 | $32.75 | 237933 |
| 2024-09-17 | -31.25 | $32.67 | 211400 |
| 2024-09-16 | -34.82 | $32.55 | 160600 |
| 2024-09-13 | -45.54 | $32.19 | 170224 |
| 2024-09-12 | -74.40 | $31.22 | 233219 |
| 2024-09-11 | -68.75 | $31.41 | 441318 |
| 2024-09-10 | -76.49 | $31.41 | 335100 |
| 2024-09-09 | -67.41 | $31.61 | 502534 |
| 2024-09-06 | -54.95 | $32.00 | 339300 |
| 2024-09-05 | -37.84 | $32.46 | 279311 |
| 2024-09-04 | -25.83 | $32.86 | 293020 |
| 2024-09-03 | -16.14 | $33.16 | 465525 |
| 2024-08-30 | -10.46 | $33.31 | 200821 |
| 2024-08-29 | -10.46 | $33.31 | 208127 |
| 2024-08-28 | -32.24 | $33.10 | 197343 |
| 2024-08-27 | -50.51 | $32.73 | 210133 |
| 2024-08-26 | -45.44 | $33.03 | 198523 |
| 2024-08-23 | -42.91 | $33.18 | 423231 |
| 2024-08-22 | -70.10 | $31.57 | 122800 |
| 2024-08-21 | -70.10 | $31.57 | 147009 |
| 2024-08-20 | -71.28 | $31.50 | 150419 |
| 2024-08-19 | -60.47 | $32.14 | 205500 |
| 2024-08-16 | -65.03 | $31.87 | 304500 |
| 2024-08-15 | -68.58 | $31.66 | 217300 |
| 2024-08-14 | -79.73 | $31.00 | 158800 |
| 2024-08-13 | -71.45 | $31.49 | 384536 |
| 2024-08-12 | -79.05 | $31.04 | 268300 |
| 2024-08-09 | -77.36 | $31.14 | 169032 |
| 2024-08-08 | -73.82 | $31.35 | 173800 |
| 2024-08-07 | -84.97 | $30.69 | 235341 |
| 2024-08-06 | -77.30 | $30.68 | 261911 |
| 2024-08-05 | -72.70 | $30.66 | 292606 |
| 2024-08-02 | -56.32 | $31.80 | 361900 |
| 2024-08-01 | -37.21 | $33.13 | 328800 |
| 2024-07-31 | -14.22 | $34.73 | 356630 |
| 2024-07-30 | -10.40 | $34.88 | 316000 |
| 2024-07-29 | -15.81 | $34.51 | 395800 |
| 2024-07-26 | 0.00 | $35.42 | 408004 |
| 2024-07-25 | -13.03 | $34.30 | 468406 |
| 2024-07-24 | -20.76 | $33.60 | 505600 |
| 2024-07-23 | -7.04 | $34.44 | 459900 |
| 2024-07-22 | -6.53 | $34.10 | 234600 |
| 2024-07-19 | -11.97 | $33.76 | 302900 |
| 2024-07-18 | -12.48 | $33.72 | 422800 |
| 2024-07-17 | -5.02 | $34.18 | 429908 |
| 2024-07-16 | -4.58 | $33.52 | 448016 |
| 2024-07-15 | -7.80 | $32.25 | 432600 |
| 2024-07-12 | -10.16 | $31.53 | 265243 |
| 2024-07-11 | -3.35 | $31.37 | 371600 |
| 2024-07-10 | -0.35 | $30.24 | 209200 |
| 2024-07-09 | -34.63 | $29.27 | 272200 |
| 2024-07-08 | -36.04 | $29.23 | 189600 |
| 2024-07-05 | -31.45 | $29.36 | 268000 |
| 2024-07-03 | -27.92 | $29.46 | 99536 |
| 2024-07-02 | -12.01 | $29.91 | 331749 |
| 2024-07-01 | -19.08 | $29.71 | 444400 |
| 2024-06-28 | -6.43 | $30.04 | 647812 |
| 2024-06-27 | -19.21 | $29.27 | 155737 |
| 2024-06-26 | -33.19 | $28.95 | 205429 |
| 2024-06-25 | -46.29 | $28.65 | 167222 |
| 2024-06-24 | -38.06 | $28.95 | 221200 |
| 2024-06-21 | -60.76 | $28.55 | 887706 |
| 2024-06-20 | -53.14 | $28.91 | 168626 |
| 2024-06-18 | -48.11 | $29.07 | 264800 |
| 2024-06-17 | -59.71 | $28.79 | 318948 |
| 2024-06-14 | -86.72 | $27.91 | 295349 |
| 2024-06-13 | -82.93 | $28.05 | 201929 |
| 2024-06-12 | -74.25 | $28.37 | 318047 |
| 2024-06-11 | -93.77 | $27.65 | 223400 |
| 2024-06-10 | -96.29 | $27.74 | 242200 |
| 2024-06-07 | -89.47 | $28.39 | 353700 |
| 2024-06-06 | -91.86 | $28.40 | 216533 |
| 2024-06-05 | -95.25 | $28.30 | 204900 |
| 2024-06-04 | -97.83 | $28.41 | 178419 |
| 2024-06-03 | -91.18 | $28.75 | 134435 |
| 2024-05-31 | -76.47 | $29.15 | 201639 |
| 2024-05-30 | -77.94 | $29.11 | 146500 |
| 2024-05-29 | -93.01 | $28.70 | 165800 |
| 2024-05-28 | -92.34 | $29.30 | 146177 |
| 2024-05-24 | -84.50 | $29.54 | 298727 |
| 2024-05-23 | -92.70 | $29.58 | 157400 |
| 2024-05-22 | -53.48 | $30.23 | 150620 |
| 2024-05-21 | -27.56 | $30.45 | 149529 |
| 2024-05-20 | -20.18 | $30.32 | 149815 |
| 2024-05-17 | -10.04 | $30.77 | 152000 |
| 2024-05-16 | -8.56 | $30.75 | 179521 |
| 2024-05-15 | -9.50 | $30.68 | 185400 |
| 2024-05-14 | -11.86 | $30.54 | 139417 |
| 2024-05-13 | -17.87 | $30.19 | 158400 |
| 2024-05-10 | -9.45 | $30.68 | 208300 |
| 2024-05-09 | -9.79 | $30.66 | 218700 |
| 2024-05-08 | -9.62 | $30.67 | 202800 |
| 2024-05-07 | -13.23 | $30.46 | 271435 |
| 2024-05-06 | -8.93 | $30.71 | 149900 |
| 2024-05-03 | -4.55 | $30.86 | 304500 |
| 2024-05-02 | -0.96 | $30.58 | 313716 |
| 2024-05-01 | -8.86 | $30.04 | 258400 |
| 2024-04-30 | -12.71 | $29.60 | 389200 |
| 2024-04-29 | -6.04 | $29.92 | 221700 |
| 2024-04-26 | -3.33 | $30.05 | 309846 |
| 2024-04-25 | -5.77 | $29.82 | 739800 |
| 2024-04-24 | -10.84 | $29.36 | 724900 |
| 2024-04-23 | -32.28 | $27.55 | 274500 |
| 2024-04-22 | -57.59 | $26.75 | 263800 |
| 2024-04-19 | -58.23 | $26.73 | 294103 |
| 2024-04-18 | -89.87 | $25.73 | 349618 |
| 2024-04-17 | -98.42 | $25.46 | 208826 |
| 2024-04-16 | -98.99 | $25.63 | 309432 |
| 2024-04-15 | -83.22 | $26.04 | 325800 |
| 2024-04-12 | -71.17 | $26.20 | 236700 |
| 2024-04-11 | -64.26 | $26.43 | 251442 |
| 2024-04-10 | -62.16 | $26.50 | 356300 |
| 2024-04-09 | -32.73 | $27.48 | 213128 |
| 2024-04-08 | -37.24 | $27.33 | 108500 |
| 2024-04-05 | -42.94 | $27.14 | 237327 |
| 2024-04-04 | -50.15 | $26.90 | 315014 |
| 2024-04-03 | -56.76 | $26.68 | 287329 |
| 2024-04-02 | -49.55 | $26.92 | 309711 |
| 2024-04-01 | -31.83 | $27.51 | 286201 |
| 2024-03-28 | -13.81 | $28.11 | 465900 |
| 2024-03-27 | -1.05 | $28.06 | 247025 |
| 2024-03-26 | -14.10 | $27.25 | 299026 |
| 2024-03-25 | -28.21 | $26.92 | 599300 |
| 2024-03-22 | -49.57 | $26.42 | 178600 |
| 2024-03-21 | -26.92 | $26.95 | 235745 |
| 2024-03-20 | -38.89 | $26.67 | 202544 |
| 2024-03-19 | -75.21 | $25.82 | 158540 |
| 2024-03-18 | -82.48 | $25.65 | 276443 |
| 2024-03-15 | -70.94 | $25.92 | 765000 |
| 2024-03-14 | -93.67 | $25.52 | 315138 |
| 2024-03-13 | -87.96 | $26.06 | 171800 |
| 2024-03-12 | -82.81 | $26.15 | 215300 |
| 2024-03-11 | -46.15 | $26.94 | 147039 |
| 2024-03-08 | -42.79 | $27.01 | 160918 |
| 2024-03-07 | -37.02 | $27.13 | 205600 |
| 2024-03-06 | -42.79 | $27.01 | 204028 |
| 2024-03-05 | -45.19 | $26.96 | 441135 |
| 2024-03-04 | -91.83 | $25.99 | 355164 |
| 2024-03-01 | -65.38 | $26.54 | 249900 |
| 2024-02-29 | -50.00 | $26.86 | 255405 |
| 2024-02-28 | -64.84 | $26.59 | 240700 |
| 2024-02-27 | -72.89 | $26.56 | 203140 |
| 2024-02-26 | -79.27 | $26.39 | 193200 |
| 2024-02-23 | -61.59 | $26.88 | 131900 |
| 2024-02-22 | -64.49 | $26.80 | 354435 |
| 2024-02-21 | -64.62 | $26.80 | 196300 |
| 2024-02-20 | -52.35 | $27.14 | 295283 |
| 2024-02-16 | -51.26 | $27.17 | 206700 |
| 2024-02-15 | -36.46 | $27.58 | 202900 |
| 2024-02-14 | -68.23 | $26.70 | 232702 |
| 2024-02-13 | -79.78 | $26.38 | 341800 |
| 2024-02-12 | -41.79 | $27.47 | 273300 |
| 2024-02-09 | -54.85 | $27.12 | 181300 |
| 2024-02-08 | -73.13 | $26.63 | 182511 |
| 2024-02-07 | -75.75 | $26.56 | 246418 |
| 2024-02-06 | -71.21 | $26.71 | 172300 |
| 2024-02-05 | -62.12 | $26.95 | 239500 |
| 2024-02-02 | -54.55 | $27.15 | 291019 |
| 2024-02-01 | -54.55 | $27.15 | 377700 |
| 2024-01-31 | -60.61 | $26.99 | 339839 |
| 2024-01-30 | -14.02 | $28.22 | 213227 |
| 2024-01-29 | -1.52 | $28.55 | 280600 |
| 2024-01-26 | -16.67 | $28.15 | 234400 |
| 2024-01-25 | -21.21 | $28.03 | 297001 |
| 2024-01-24 | -37.88 | $27.59 | 443632 |
| 2024-01-23 | -22.99 | $27.96 | 282700 |
| 2024-01-22 | -20.31 | $28.03 | 339900 |
| 2024-01-19 | -51.34 | $27.22 | 323005 |
| 2024-01-18 | -72.80 | $26.66 | 250100 |
| 2024-01-17 | -87.36 | $26.28 | 258900 |
| 2024-01-16 | -76.95 | $26.59 | 405600 |
| 2024-01-12 | -73.21 | $26.71 | 182700 |
| 2024-01-11 | -61.15 | $26.84 | 409100 |
| 2024-01-10 | -57.09 | $26.96 | 148908 |
| 2024-01-09 | -55.52 | $26.94 | 181100 |
| 2024-01-08 | -39.08 | $27.38 | 145800 |
| 2024-01-05 | -33.69 | $27.38 | 300741 |
| 2024-01-04 | -33.95 | $27.37 | 259816 |
| 2024-01-03 | -41.69 | $27.02 | 271300 |
| 2024-01-02 | -17.99 | $27.79 | 353938 |
| 2023-12-29 | -13.01 | $27.88 | 194047 |
| 2023-12-28 | -7.65 | $28.15 | 177200 |
| 2023-12-27 | -7.34 | $28.17 | 121400 |
| 2023-12-26 | -8.41 | $28.10 | 171208 |
| 2023-12-22 | -14.37 | $27.71 | 193948 |
| 2023-12-21 | -18.50 | $27.44 | 270912 |
| 2023-12-20 | -20.34 | $27.32 | 402606 |
| 2023-12-19 | -12.69 | $27.82 | 351748 |
| 2023-12-18 | -20.18 | $27.33 | 284448 |
| 2023-12-15 | -16.21 | $27.59 | 1.6M |
| 2023-12-14 | -13.91 | $27.74 | 371237 |
| 2023-12-13 | -2.44 | $27.31 | 505700 |
| 2023-12-12 | -8.14 | $26.06 | 243400 |
| 2023-12-11 | -0.74 | $26.20 | 245114 |
| 2023-12-08 | -5.86 | $25.88 | 257741 |
| 2023-12-07 | -11.54 | $25.57 | 325704 |
| 2023-12-06 | -21.61 | $25.02 | 388247 |
| 2023-12-05 | -4.50 | $24.98 | 439700 |
| 2023-12-04 | -0.46 | $25.05 | 648447 |
| 2023-12-01 | -3.37 | $24.18 | 318045 |
| 2023-11-30 | -12.23 | $22.91 | 216800 |
| 2023-11-29 | -5.79 | $23.10 | 385600 |
| 2023-11-28 | -15.41 | $22.59 | 360949 |
| 2023-11-27 | -12.09 | $22.68 | 305600 |
| 2023-11-24 | -4.83 | $22.93 | 189000 |
| 2023-11-22 | -8.91 | $22.76 | 315700 |
| 2023-11-21 | -16.83 | $22.42 | 389456 |
| 2023-11-20 | -14.18 | $22.53 | 190300 |
| 2023-11-17 | -12.74 | $22.59 | 421925 |
| 2023-11-16 | -20.43 | $22.27 | 217000 |
| 2023-11-15 | -7.93 | $22.79 | 219600 |
| 2023-11-14 | -3.45 | $22.88 | 330800 |
| 2023-11-13 | -34.63 | $21.15 | 129926 |
| 2023-11-10 | -36.12 | $21.10 | 220249 |
| 2023-11-09 | -35.52 | $21.12 | 183100 |
| 2023-11-08 | -32.54 | $21.22 | 183350 |
| 2023-11-07 | -21.79 | $21.58 | 210000 |
| 2023-11-06 | -11.34 | $21.93 | 227500 |
| 2023-11-03 | -6.87 | $22.08 | 257800 |
| 2023-11-02 | -25.71 | $21.30 | 234700 |
| 2023-11-01 | -65.08 | $20.06 | 233700 |
| 2023-10-31 | -63.49 | $20.11 | 263217 |
| 2023-10-30 | -62.22 | $20.15 | 278700 |
| 2023-10-27 | -83.81 | $19.47 | 290843 |
| 2023-10-26 | -71.43 | $19.86 | 368630 |
| 2023-10-25 | -92.38 | $19.20 | 487900 |
| 2023-10-24 | -93.58 | $20.36 | 347549 |
| 2023-10-23 | -94.55 | $20.55 | 279336 |
| 2023-10-20 | -94.00 | $20.70 | 297325 |
| 2023-10-19 | -69.34 | $21.16 | 314500 |
| 2023-10-18 | -62.77 | $21.25 | 205900 |
| 2023-10-17 | -32.12 | $21.67 | 325200 |
| 2023-10-16 | -64.23 | $21.23 | 263077 |
| 2023-10-13 | -88.41 | $20.90 | 168400 |
| 2023-10-12 | -61.00 | $21.52 | 146300 |
| 2023-10-11 | -45.00 | $21.84 | 130810 |
| 2023-10-10 | -49.00 | $21.76 | 282937 |
| 2023-10-09 | -49.00 | $21.76 | 156900 |
| 2023-10-06 | -51.50 | $21.71 | 180906 |
| 2023-10-05 | -44.00 | $21.86 | 341300 |
| 2023-10-04 | -67.50 | $21.39 | 222200 |
| 2023-10-03 | -77.57 | $21.22 | 264345 |
| 2023-10-02 | -77.21 | $21.41 | 399400 |
| 2023-09-29 | -66.89 | $21.73 | 398927 |
| 2023-09-28 | -81.94 | $21.28 | 459200 |
| 2023-09-27 | -92.07 | $21.00 | 411200 |
| 2023-09-26 | -92.38 | $20.99 | 265200 |
| 2023-09-25 | -79.57 | $21.41 | 307725 |
| 2023-09-22 | -90.88 | $21.04 | 211700 |
| 2023-09-21 | -97.13 | $20.98 | 276400 |
| 2023-09-20 | -99.28 | $21.29 | 176721 |
| 2023-09-19 | -95.31 | $21.49 | 269909 |
| 2023-09-18 | -99.66 | $21.64 | 174200 |
| 2023-09-15 | -87.23 | $22.15 | 1.1M |
| 2023-09-14 | -80.14 | $22.35 | 249700 |
| 2023-09-13 | -98.58 | $21.83 | 197100 |
| 2023-09-12 | -89.14 | $22.21 | 161200 |
| 2023-09-11 | -94.25 | $22.08 | 165200 |
| 2023-09-08 | -89.40 | $22.27 | 181201 |
| 2023-09-07 | -95.77 | $22.17 | 268237 |
| 2023-09-06 | -99.47 | $22.26 | 134436 |
| 2023-09-05 | -97.10 | $22.69 | 247115 |
| 2023-09-01 | -78.22 | $23.70 | 247000 |
| 2023-08-31 | -97.13 | $23.04 | 286439 |
| 2023-08-30 | -89.53 | $23.35 | 205535 |
| 2023-08-29 | -93.02 | $23.23 | 234140 |
| 2023-08-28 | -93.31 | $23.22 | 194200 |
| 2023-08-25 | -92.44 | $23.25 | 117800 |
| 2023-08-24 | -85.55 | $23.53 | 122023 |
| 2023-08-23 | -90.86 | $23.35 | 141141 |
| 2023-08-22 | -99.71 | $23.16 | 156443 |
| 2023-08-21 | -85.80 | $23.90 | 125700 |
| 2023-08-18 | -69.72 | $24.34 | 331238 |
| 2023-08-17 | -75.23 | $24.16 | 120900 |
| 2023-08-16 | -74.86 | $23.97 | 137728 |
| 2023-08-15 | -61.84 | $24.40 | 191400 |
| 2023-08-14 | -33.72 | $25.16 | 154806 |
| 2023-08-11 | -23.08 | $25.54 | 113500 |
| 2023-08-10 | -22.86 | $25.55 | 117151 |
| 2023-08-09 | -20.51 | $25.66 | 125004 |
| 2023-08-08 | -12.76 | $26.01 | 153500 |
| 2023-08-07 | -4.77 | $26.37 | 174000 |
| 2023-08-04 | -14.34 | $25.85 | 196900 |
| 2023-08-03 | -13.57 | $25.84 | 149429 |
| 2023-08-02 | -11.00 | $25.95 | 272100 |
| 2023-08-01 | -7.39 | $26.17 | 373425 |
| 2023-07-31 | -5.91 | $26.26 | 367246 |
| 2023-07-28 | -9.69 | $26.03 | 335300 |
| 2023-07-27 | -11.17 | $25.94 | 449400 |
| 2023-07-26 | -17.41 | $25.56 | 551400 |
| 2023-07-25 | -12.64 | $23.64 | 226400 |
| 2023-07-24 | -2.81 | $23.99 | 334400 |
| 2023-07-21 | -9.35 | $23.44 | 283600 |
| 2023-07-20 | -8.13 | $23.47 | 232542 |
| 2023-07-19 | -2.50 | $23.65 | 253031 |
| 2023-07-18 | -2.31 | $23.07 | 242701 |
| 2023-07-17 | -18.06 | $22.30 | 235700 |
| 2023-07-14 | -42.38 | $22.08 | 228659 |
| 2023-07-13 | -29.93 | $22.52 | 230626 |
| 2023-07-12 | -45.77 | $22.07 | 227000 |
| 2023-07-11 | -63.32 | $21.59 | 164648 |
| 2023-07-10 | -69.55 | $21.41 | 239400 |
| 2023-07-07 | -68.42 | $21.49 | 393140 |
| 2023-07-06 | -91.79 | $20.81 | 185100 |
| 2023-07-05 | -96.47 | $21.21 | 211900 |
| 2023-07-03 | -85.51 | $21.52 | 132600 |
| 2023-06-30 | -99.65 | $21.12 | 232724 |
| 2023-06-29 | -76.08 | $21.65 | 248300 |
| 2023-06-28 | -69.66 | $21.69 | 240700 |
| 2023-06-27 | -56.35 | $22.12 | 234300 |
| 2023-06-26 | -61.61 | $21.95 | 295810 |
| 2023-06-23 | -69.97 | $21.68 | 678128 |
| 2023-06-22 | -62.54 | $21.92 | 745406 |
| 2023-06-21 | -56.97 | $22.10 | 442400 |
| 2023-06-20 | -59.75 | $22.01 | 359658 |
| 2023-06-16 | -54.80 | $22.17 | 1.2M |
| 2023-06-15 | -46.75 | $22.43 | 1.5M |
| 2023-06-14 | -44.78 | $22.44 | 310700 |
| 2023-06-13 | -26.90 | $23.02 | 246444 |
| 2023-06-12 | -38.89 | $22.61 | 231034 |
| 2023-06-09 | -24.04 | $23.06 | 214500 |
| 2023-06-08 | -23.22 | $23.09 | 303239 |
| 2023-06-07 | -10.38 | $23.56 | 399900 |
| 2023-06-06 | -8.84 | $22.96 | 363000 |
| 2023-06-05 | -38.78 | $21.89 | 239230 |
| 2023-06-02 | -4.18 | $22.80 | 392318 |
| 2023-06-01 | -61.87 | $21.26 | 291200 |
| 2023-05-31 | -78.57 | $20.88 | 298814 |
| 2023-05-30 | -56.55 | $21.74 | 221915 |
| 2023-05-26 | -60.05 | $21.79 | 189300 |
| 2023-05-25 | -71.57 | $21.46 | 224500 |
| 2023-05-24 | -63.86 | $21.78 | 186640 |
| 2023-05-23 | -57.14 | $22.08 | 413534 |
| 2023-05-22 | -56.43 | $22.11 | 271200 |
| 2023-05-19 | -64.76 | $21.76 | 278800 |
| 2023-05-18 | -53.81 | $22.22 | 394400 |
| 2023-05-17 | -50.71 | $22.35 | 402247 |
| 2023-05-16 | -93.57 | $20.55 | 274600 |
| 2023-05-15 | -79.76 | $21.13 | 192205 |
| 2023-05-12 | -90.71 | $20.67 | 205524 |
| 2023-05-11 | -96.42 | $20.44 | 258000 |
| 2023-05-10 | -92.43 | $20.94 | 262500 |
| 2023-05-09 | -85.56 | $21.28 | 318800 |
| 2023-05-08 | -71.87 | $21.84 | 201400 |
| 2023-05-05 | -53.45 | $22.56 | 392100 |
| 2023-05-04 | -76.47 | $21.66 | 527629 |
| 2023-05-03 | -98.18 | $21.96 | 424326 |
| 2023-05-02 | -90.40 | $22.39 | 403400 |
| 2023-05-01 | -64.52 | $23.67 | 253924 |
| 2023-04-28 | -54.38 | $23.89 | 398105 |
| 2023-04-27 | -58.66 | $23.95 | 232532 |
| 2023-04-26 | -63.57 | $23.88 | 351600 |
| 2023-04-25 | -93.75 | $23.08 | 270628 |
| 2023-04-24 | -75.00 | $23.76 | 206700 |
| 2023-04-21 | -81.60 | $23.57 | 302114 |
| 2023-04-20 | -69.10 | $23.93 | 189629 |
| 2023-04-19 | -66.98 | $24.08 | 250200 |
| 2023-04-18 | -90.66 | $23.38 | 245345 |
| 2023-04-17 | -66.76 | $24.25 | 297800 |
| 2023-04-14 | -95.32 | $23.42 | 250300 |
| 2023-04-13 | -82.63 | $23.98 | 255900 |
| 2023-04-12 | -85.79 | $23.86 | 154215 |
| 2023-04-11 | -86.54 | $24.04 | 241142 |
| 2023-04-10 | -81.68 | $24.30 | 329825 |
| 2023-04-06 | -85.42 | $24.10 | 320500 |
| 2023-04-05 | -94.56 | $23.80 | 380200 |
| 2023-04-04 | -89.71 | $24.05 | 225100 |
| 2023-04-03 | -87.11 | $24.48 | 230908 |
| 2023-03-31 | -84.97 | $24.70 | 254439 |
| 2023-03-30 | -87.03 | $24.59 | 279148 |
| 2023-03-29 | -76.20 | $25.20 | 278300 |
| 2023-03-28 | -74.25 | $25.31 | 191440 |
| 2023-03-27 | -72.64 | $25.51 | 226800 |
| 2023-03-24 | -78.41 | $25.30 | 305735 |
| 2023-03-23 | -97.24 | $24.20 | 402500 |
| 2023-03-22 | -96.07 | $24.91 | 355407 |
| 2023-03-21 | -76.92 | $26.03 | 379300 |
| 2023-03-20 | -89.74 | $25.28 | 376309 |
| 2023-03-17 | -84.79 | $25.57 | 1.2M |
| 2023-03-16 | -66.67 | $26.63 | 433745 |
| 2023-03-15 | -84.79 | $25.57 | 494440 |
| 2023-03-14 | -86.71 | $25.70 | 589900 |
| 2023-03-13 | -76.66 | $26.26 | 764874 |
| 2023-03-10 | -75.90 | $26.72 | 607900 |
| 2023-03-09 | -98.31 | $26.50 | 340300 |
| 2023-03-08 | -94.34 | $27.83 | 215905 |
| 2023-03-07 | -94.30 | $28.11 | 285046 |
| 2023-03-06 | -95.62 | $28.30 | 322203 |
| 2023-03-03 | -81.34 | $29.22 | 233900 |
| 2023-03-02 | -85.65 | $29.13 | 270429 |
| 2023-03-01 | -71.43 | $29.27 | 224700 |
| 2023-02-28 | -65.80 | $29.40 | 315200 |
| 2023-02-27 | -43.41 | $29.80 | 213100 |
| 2023-02-24 | -21.00 | $30.29 | 345700 |
| 2023-02-23 | -26.73 | $30.11 | 290300 |
| 2023-02-22 | -53.26 | $29.74 | 306400 |
| 2023-02-21 | -63.93 | $29.68 | 335624 |
| 2023-02-17 | -68.60 | $29.66 | 342407 |
| 2023-02-16 | -69.23 | $29.62 | 153115 |
| 2023-02-15 | -66.09 | $29.82 | 180730 |
| 2023-02-14 | -75.71 | $29.53 | 205528 |
| 2023-02-13 | -72.55 | $29.79 | 137641 |
| 2023-02-10 | -70.88 | $29.92 | 149900 |
| 2023-02-09 | -72.81 | $29.77 | 231400 |
| 2023-02-08 | -65.59 | $30.33 | 227600 |
| 2023-02-07 | -58.25 | $30.90 | 456622 |
| 2023-02-06 | -65.98 | $30.30 | 261724 |
| 2023-02-03 | -59.54 | $30.80 | 341111 |
| 2023-02-02 | -66.11 | $30.29 | 312400 |
| 2023-02-01 | -78.79 | $29.34 | 361200 |
| 2023-01-31 | -81.57 | $29.12 | 460599 |
| 2023-01-30 | -90.40 | $28.42 | 332800 |
| 2023-01-27 | -87.88 | $28.62 | 544000 |
| 2023-01-26 | -93.06 | $28.21 | 547378 |
| 2023-01-25 | -88.76 | $28.55 | 1.6M |
| 2023-01-24 | -89.20 | $33.02 | 213200 |
| 2023-01-23 | -82.23 | $33.22 | 358816 |
| 2023-01-20 | -80.14 | $33.28 | 462121 |
| 2023-01-19 | -94.08 | $32.88 | 234700 |
| 2023-01-18 | -93.50 | $33.28 | 194500 |
| 2023-01-17 | -29.81 | $34.79 | 224400 |
| 2023-01-13 | -15.73 | $35.16 | 252200 |
| 2023-01-12 | -19.48 | $35.06 | 313800 |
| 2023-01-11 | -21.98 | $35.04 | 440834 |
| 2023-01-10 | -23.08 | $35.01 | 217735 |
| 2023-01-09 | -32.97 | $34.74 | 233200 |
| 2023-01-06 | -23.94 | $35.07 | 180600 |
| 2023-01-05 | -54.07 | $34.32 | 163940 |
| 2023-01-04 | -47.23 | $34.53 | 342512 |
| 2023-01-03 | -46.70 | $34.77 | 295900 |
| 2022-12-30 | -46.67 | $34.91 | 185200 |
| 2022-12-29 | -44.94 | $35.03 | 134000 |
| 2022-12-28 | -59.22 | $34.48 | 169300 |
| 2022-12-27 | -52.47 | $34.74 | 177600 |
| 2022-12-23 | -52.73 | $34.73 | 175000 |
| 2022-12-22 | -60.36 | $34.44 | 361938 |
| 2022-12-21 | -60.88 | $34.42 | 276640 |
| 2022-12-20 | -76.42 | $33.82 | 283800 |
| 2022-12-19 | -81.09 | $33.64 | 538900 |
| 2022-12-16 | -91.21 | $33.25 | 1.8M |
| 2022-12-15 | -89.66 | $33.31 | 334600 |
| 2022-12-14 | -97.74 | $33.43 | 290900 |
| 2022-12-13 | -94.49 | $34.37 | 345500 |
| 2022-12-12 | -89.07 | $34.86 | 284817 |
| 2022-12-09 | -85.79 | $35.03 | 318817 |
| 2022-12-08 | -78.05 | $35.34 | 186200 |
| 2022-12-07 | -70.32 | $35.65 | 366222 |
| 2022-12-06 | -90.02 | $34.86 | 297026 |
| 2022-12-05 | -91.07 | $34.90 | 231026 |
| 2022-12-02 | -57.74 | $36.53 | 247247 |
| 2022-12-01 | -59.23 | $36.48 | 156638 |
| 2022-11-30 | -56.25 | $36.58 | 323300 |
| 2022-11-29 | -73.91 | $36.26 | 256348 |
| 2022-11-28 | -70.90 | $36.35 | 168200 |
| 2022-11-25 | -54.86 | $36.72 | 83600 |
| 2022-11-23 | -55.04 | $36.45 | 300606 |
| 2022-11-22 | -44.15 | $36.47 | 229900 |
| 2022-11-21 | -47.46 | $36.32 | 311448 |
| 2022-11-18 | -47.64 | $36.25 | 599746 |
| 2022-11-17 | -51.19 | $35.89 | 193348 |
| 2022-11-16 | -38.86 | $36.36 | 246400 |
| 2022-11-15 | -28.91 | $36.90 | 230212 |
| 2022-11-14 | -27.81 | $36.96 | 304700 |
| 2022-11-11 | -25.23 | $37.10 | 204400 |
| 2022-11-10 | -2.14 | $38.06 | 282339 |
| 2022-11-09 | -12.15 | $36.85 | 138037 |
| 2022-11-08 | -7.82 | $37.11 | 193916 |
| 2022-11-07 | -4.08 | $37.21 | 194431 |
| 2022-11-04 | -0.71 | $37.18 | 294800 |
| 2022-11-03 | -14.76 | $36.22 | 218400 |
| 2022-11-02 | -14.06 | $36.26 | 303437 |
| 2022-11-01 | -2.57 | $36.68 | 255710 |
| 2022-10-31 | -2.44 | $36.57 | 493908 |
| 2022-10-28 | -1.05 | $36.30 | 571100 |
| 2022-10-27 | -8.68 | $35.23 | 343100 |
| 2022-10-26 | -12.47 | $34.46 | 304100 |
| 2022-10-25 | -8.38 | $34.21 | 360400 |
| 2022-10-24 | -6.09 | $34.30 | 160309 |
| 2022-10-21 | -13.45 | $34.01 | 170813 |
| 2022-10-20 | -29.70 | $33.37 | 316315 |
| 2022-10-19 | -10.15 | $34.14 | 163500 |
| 2022-10-18 | -7.36 | $34.25 | 191600 |
| 2022-10-17 | 0.00 | $34.16 | 291500 |
| 2022-10-14 | -15.17 | $33.34 | 163000 |
| 2022-10-13 | -4.58 | $33.31 | 304100 |
| 2022-10-12 | -40.85 | $31.99 | 134300 |
| 2022-10-11 | -42.13 | $31.96 | 172906 |
| 2022-10-10 | -46.38 | $31.86 | 137400 |
| 2022-10-07 | -57.87 | $31.59 | 220700 |
| 2022-10-06 | -38.72 | $32.04 | 151941 |
| 2022-10-05 | -39.15 | $32.03 | 136300 |
| 2022-10-04 | -30.64 | $32.23 | 199700 |
| 2022-10-03 | -69.73 | $31.13 | 194700 |
| 2022-09-30 | -88.89 | $30.63 | 237249 |
| 2022-09-29 | -80.08 | $30.86 | 176618 |
| 2022-09-28 | -60.15 | $31.38 | 252800 |
| 2022-09-27 | -68.20 | $31.17 | 184948 |
| 2022-09-26 | -49.04 | $31.67 | 175704 |
| 2022-09-23 | -54.58 | $31.63 | 205323 |
| 2022-09-22 | -43.55 | $31.96 | 174729 |
| 2022-09-21 | -30.66 | $32.33 | 207500 |
| 2022-09-20 | -29.84 | $32.55 | 212532 |
| 2022-09-19 | -32.93 | $32.54 | 308600 |
| 2022-09-16 | -52.19 | $32.20 | 707000 |
| 2022-09-15 | -61.96 | $31.85 | 245100 |
| 2022-09-14 | -71.22 | $31.54 | 213612 |
| 2022-09-13 | -75.88 | $31.37 | 262726 |
| 2022-09-12 | -60.89 | $32.01 | 306722 |
| 2022-09-09 | -68.15 | $31.70 | 128519 |
| 2022-09-08 | -74.24 | $31.44 | 145908 |
| 2022-09-07 | -84.78 | $30.99 | 208400 |
| 2022-09-06 | -91.10 | $30.72 | 237100 |
| 2022-09-02 | -95.26 | $31.19 | 144000 |
| 2022-09-01 | -93.71 | $31.33 | 220000 |
| 2022-08-31 | -98.40 | $31.54 | 169400 |
| 2022-08-30 | -88.04 | $31.96 | 178047 |
| 2022-08-29 | -89.70 | $31.91 | 137443 |
| 2022-08-26 | -72.09 | $32.44 | 198538 |
| 2022-08-25 | -53.49 | $33.00 | 181300 |
| 2022-08-24 | -66.11 | $32.62 | 88805 |
| 2022-08-23 | -49.31 | $32.83 | 93100 |
| 2022-08-22 | -31.11 | $33.26 | 167702 |
| 2022-08-19 | -14.50 | $33.93 | 167615 |
| 2022-08-18 | -7.48 | $34.20 | 185400 |
| 2022-08-17 | -5.66 | $34.30 | 305103 |
| 2022-08-16 | -1.62 | $34.52 | 144107 |
| 2022-08-15 | 0.00 | $34.12 | 173700 |
| 2022-08-12 | -0.63 | $33.78 | 153115 |
| 2022-08-11 | -1.34 | $33.45 | 126600 |
| 2022-08-10 | -5.11 | $32.96 | 281100 |
| 2022-08-09 | -4.68 | $32.76 | 286227 |
| 2022-08-08 | -10.30 | $32.52 | 187238 |
| 2022-08-05 | -8.20 | $32.61 | 156300 |
| 2022-08-04 | -13.82 | $32.37 | 166800 |
| 2022-08-03 | -4.92 | $32.75 | 194100 |
| 2022-08-02 | -11.71 | $32.46 | 264800 |
| 2022-08-01 | -5.15 | $32.74 | 243722 |
| 2022-07-29 | -2.58 | $32.47 | 353600 |
| 2022-07-28 | -4.34 | $32.00 | 259000 |
| 2022-07-27 | -8.72 | $31.83 | 288600 |
| 2022-07-26 | -6.45 | $30.72 | 226700 |
| 2022-07-25 | -8.80 | $30.66 | 198504 |
| 2022-07-22 | -15.63 | $30.31 | 208417 |
| 2022-07-21 | -2.15 | $30.50 | 218905 |
| 2022-07-20 | -3.76 | $30.47 | 209400 |
| 2022-07-19 | -17.20 | $30.22 | 210100 |
| 2022-07-18 | -34.27 | $29.69 | 161900 |
| 2022-07-15 | -29.37 | $29.75 | 194735 |
| 2022-07-14 | -54.65 | $29.07 | 181621 |
| 2022-07-13 | -35.32 | $29.59 | 151200 |
| 2022-07-12 | -12.54 | $30.19 | 186700 |
| 2022-07-11 | -9.26 | $30.20 | 364600 |
| 2022-07-08 | -5.19 | $30.31 | 206635 |
| 2022-07-07 | -3.16 | $30.20 | 327900 |
| 2022-07-06 | -6.47 | $29.92 | 524100 |
| 2022-07-05 | -17.45 | $29.69 | 336846 |
| 2022-07-01 | -15.74 | $29.73 | 335200 |
| 2022-06-30 | -38.72 | $29.19 | 306900 |
| 2022-06-29 | -37.87 | $29.21 | 239900 |
| 2022-06-28 | -25.11 | $29.51 | 143600 |
| 2022-06-27 | -17.87 | $29.68 | 226440 |
| 2022-06-24 | -16.60 | $29.71 | 502225 |
| 2022-06-23 | -46.38 | $29.01 | 275213 |
| 2022-06-22 | -41.70 | $29.12 | 243300 |
| 2022-06-21 | -34.47 | $29.29 | 345240 |
| 2022-06-17 | -58.42 | $28.47 | 758446 |
| 2022-06-16 | -76.70 | $27.96 | 358700 |
| 2022-06-15 | -47.31 | $28.78 | 572133 |
| 2022-06-14 | -59.86 | $28.43 | 637800 |
| 2022-06-13 | -58.33 | $28.14 | 337011 |
| 2022-06-10 | -52.98 | $28.32 | 246614 |
| 2022-06-09 | -36.73 | $28.84 | 361000 |
| 2022-06-08 | -19.24 | $29.44 | 289324 |
| 2022-06-07 | -3.50 | $29.98 | 233618 |
| 2022-06-06 | -10.79 | $29.73 | 233200 |
| 2022-06-03 | -6.15 | $29.72 | 240227 |
| 2022-06-02 | 0.00 | $29.82 | 234310 |
| 2022-06-01 | -5.71 | $29.31 | 456121 |
| 2022-05-31 | -7.98 | $29.09 | 407100 |
| 2022-05-27 | 0.00 | $29.30 | 236715 |
| 2022-05-26 | -7.76 | $28.81 | 243700 |
| 2022-05-25 | -28.46 | $28.43 | 204524 |
| 2022-05-24 | -37.81 | $28.43 | 322603 |
| 2022-05-23 | -37.46 | $28.44 | 295100 |
| 2022-05-20 | -63.69 | $27.81 | 651900 |
| 2022-05-19 | -78.86 | $27.41 | 469100 |
| 2022-05-18 | -73.32 | $27.78 | 379600 |
| 2022-05-17 | -72.37 | $27.85 | 217436 |
| 2022-05-16 | -90.16 | $27.09 | 240200 |
| 2022-05-13 | -87.59 | $27.20 | 232141 |
| 2022-05-12 | -84.31 | $27.34 | 295716 |
| 2022-05-11 | -98.96 | $27.13 | 299200 |
| 2022-05-10 | -90.63 | $27.46 | 338200 |
| 2022-05-09 | -83.10 | $27.99 | 363521 |
| 2022-05-06 | -90.14 | $27.74 | 481311 |
| 2022-05-05 | -79.06 | $28.26 | 330200 |
| 2022-05-04 | -63.42 | $28.79 | 450048 |
| 2022-05-03 | -86.73 | $28.00 | 354400 |
| 2022-05-02 | -85.55 | $28.04 | 399935 |
| 2022-04-29 | -96.19 | $27.88 | 343300 |
| 2022-04-28 | -82.99 | $28.84 | 325600 |
| 2022-04-27 | -92.08 | $28.57 | 498900 |
| 2022-04-26 | -93.16 | $28.57 | 361729 |
| 2022-04-25 | -76.49 | $29.27 | 374300 |
| 2022-04-22 | -93.94 | $29.36 | 275600 |
| 2022-04-21 | -63.64 | $30.16 | 345146 |
| 2022-04-20 | -54.17 | $30.41 | 295037 |
| 2022-04-19 | -55.30 | $30.38 | 314620 |
| 2022-04-18 | -87.33 | $29.57 | 234439 |
| 2022-04-14 | -85.96 | $29.61 | 166200 |
| 2022-04-13 | -76.03 | $29.90 | 231600 |
| 2022-04-12 | -92.46 | $29.53 | 255600 |
| 2022-04-11 | -89.18 | $29.63 | 282800 |
| 2022-04-08 | -88.67 | $29.65 | 421100 |
| 2022-04-07 | -88.03 | $29.67 | 378100 |
| 2022-04-06 | -98.41 | $29.91 | 303739 |
| 2022-04-05 | -96.65 | $30.08 | 267018 |
| 2022-04-04 | -76.57 | $30.56 | 201000 |
| 2022-04-01 | -82.28 | $30.44 | 232936 |
| 2022-03-31 | -90.50 | $30.39 | 204100 |
| 2022-03-30 | -72.85 | $30.78 | 175836 |
| 2022-03-29 | -40.72 | $31.49 | 245600 |
| 2022-03-28 | -51.42 | $31.12 | 205200 |
| 2022-03-25 | -55.06 | $31.03 | 178200 |
| 2022-03-24 | -80.16 | $30.41 | 138200 |
| 2022-03-23 | -81.78 | $30.37 | 223400 |
| 2022-03-22 | -46.56 | $31.24 | 155711 |
| 2022-03-21 | -51.42 | $31.12 | 227440 |
| 2022-03-18 | -29.15 | $31.67 | 1.0M |
| 2022-03-17 | -47.35 | $31.41 | 194000 |
| 2022-03-16 | -31.01 | $32.10 | 263800 |
| 2022-03-15 | -49.55 | $31.61 | 205531 |
| 2022-03-14 | -45.67 | $31.74 | 271902 |
| 2022-03-11 | -42.39 | $31.85 | 191149 |
| 2022-03-10 | -50.45 | $31.58 | 175544 |
| 2022-03-09 | -59.77 | $31.30 | 213600 |
| 2022-03-08 | -77.84 | $30.70 | 315521 |
| 2022-03-07 | -80.68 | $30.60 | 236406 |
| 2022-03-04 | -65.91 | $31.12 | 225627 |
| 2022-03-03 | -51.14 | $31.64 | 176008 |
| 2022-03-02 | -50.28 | $31.67 | 198748 |
| 2022-03-01 | -86.36 | $30.40 | 472200 |
| 2022-02-28 | -56.52 | $31.49 | 213943 |
| 2022-02-25 | -39.13 | $32.09 | 239339 |
| 2022-02-24 | -71.39 | $31.04 | 255200 |
| 2022-02-23 | -95.62 | $31.20 | 152337 |
| 2022-02-22 | -77.10 | $31.94 | 201130 |
| 2022-02-18 | -73.06 | $32.06 | 156900 |
| 2022-02-17 | -81.82 | $31.80 | 171702 |
| 2022-02-16 | -55.63 | $32.68 | 136500 |
| 2022-02-15 | -56.99 | $32.86 | 138200 |
| 2022-02-14 | -69.04 | $32.48 | 255040 |
| 2022-02-11 | -68.17 | $32.53 | 186032 |
| 2022-02-10 | -68.32 | $32.54 | 249228 |
| 2022-02-09 | -64.60 | $32.69 | 181400 |
| 2022-02-08 | -48.27 | $33.35 | 153949 |
| 2022-02-07 | -62.62 | $32.77 | 178200 |
| 2022-02-04 | -65.10 | $32.67 | 199130 |
| 2022-02-03 | -77.72 | $32.16 | 198244 |
| 2022-02-02 | -73.27 | $32.34 | 253300 |
| 2022-02-01 | -64.85 | $32.68 | 277700 |
| 2022-01-31 | -67.33 | $32.58 | 360300 |
| 2022-01-28 | -74.51 | $32.29 | 308047 |
| 2022-01-27 | -85.56 | $32.22 | 277900 |
| 2022-01-26 | -74.17 | $32.63 | 324200 |
| 2022-01-25 | -47.89 | $33.71 | 267200 |
| 2022-01-24 | -45.85 | $33.70 | 328600 |
| 2022-01-21 | -69.34 | $32.88 | 375300 |
| 2022-01-20 | -57.81 | $33.08 | 155912 |
| 2022-01-19 | -31.51 | $34.09 | 227800 |
| 2022-01-18 | -10.89 | $34.80 | 251600 |
| 2022-01-14 | -1.09 | $35.25 | 133994 |
| 2022-01-13 | -9.80 | $34.85 | 161622 |
| 2022-01-12 | -10.89 | $34.80 | 272300 |
| 2022-01-11 | -13.94 | $34.66 | 348800 |
| 2022-01-10 | -5.66 | $35.04 | 252746 |
| 2022-01-07 | -4.63 | $35.04 | 172538 |
| 2022-01-06 | -4.51 | $34.94 | 346300 |
| 2022-01-05 | -15.41 | $33.84 | 201100 |
| 2022-01-04 | -12.08 | $33.84 | 182921 |
| 2022-01-03 | -17.42 | $33.08 | 192324 |
| 2021-12-31 | -23.25 | $32.46 | 119900 |
| 2021-12-30 | -21.25 | $32.48 | 172600 |
| 2021-12-29 | -23.20 | $32.41 | 125600 |
| 2021-12-28 | -18.58 | $32.52 | 148707 |
| 2021-12-27 | -15.02 | $32.61 | 174941 |
| 2021-12-23 | -37.15 | $32.05 | 158135 |
| 2021-12-22 | -56.36 | $31.90 | 216622 |
| 2021-12-21 | -60.42 | $31.79 | 243225 |
| 2021-12-20 | -77.36 | $31.25 | 311619 |
| 2021-12-17 | -49.28 | $32.23 | 1.5M |
| 2021-12-16 | -40.11 | $32.55 | 518747 |
| 2021-12-15 | -56.45 | $31.98 | 754500 |
| 2021-12-14 | -55.87 | $32.00 | 503900 |
| 2021-12-13 | -69.69 | $31.53 | 206041 |
| 2021-12-10 | -60.16 | $31.95 | 149400 |
| 2021-12-09 | -62.98 | $31.90 | 173900 |
| 2021-12-08 | -50.90 | $32.37 | 196026 |
| 2021-12-07 | -61.44 | $31.96 | 195200 |
| 2021-12-06 | -48.33 | $32.47 | 290923 |
| 2021-12-03 | -76.61 | $31.37 | 341548 |
| 2021-12-02 | -62.21 | $31.93 | 320203 |
| 2021-12-01 | -98.46 | $30.52 | 219400 |
| 2021-11-30 | -96.14 | $30.61 | 322100 |
| 2021-11-29 | -85.50 | $31.52 | 258700 |
| 2021-11-26 | -83.69 | $31.58 | 218009 |
| 2021-11-24 | -38.84 | $33.08 | 110300 |
| 2021-11-23 | -19.22 | $33.66 | 162900 |
| 2021-11-22 | -32.31 | $33.19 | 228004 |
| 2021-11-19 | -44.85 | $32.74 | 164705 |
| 2021-11-18 | -35.10 | $33.09 | 186326 |
| 2021-11-17 | -32.59 | $33.18 | 270100 |
| 2021-11-16 | -23.68 | $33.50 | 241975 |
| 2021-11-15 | -13.93 | $33.85 | 244747 |
| 2021-11-12 | -13.65 | $33.86 | 153708 |
| 2021-11-11 | -5.85 | $34.14 | 189600 |
| 2021-11-10 | -12.17 | $33.79 | 122733 |
| 2021-11-09 | -13.91 | $33.73 | 179441 |
| 2021-11-08 | -13.04 | $33.76 | 106300 |
| 2021-11-05 | -11.30 | $33.82 | 219509 |
| 2021-11-04 | -21.23 | $33.32 | 185313 |
| 2021-11-03 | -5.23 | $33.84 | 226600 |
| 2021-11-02 | -41.05 | $32.67 | 179700 |
| 2021-11-01 | -29.94 | $33.03 | 263800 |
| 2021-10-29 | -67.59 | $31.81 | 247304 |
| 2021-10-28 | -68.83 | $31.77 | 236200 |
| 2021-10-27 | -91.98 | $31.02 | 343742 |
| 2021-10-26 | -23.50 | $33.53 | 166400 |
| 2021-10-25 | -2.36 | $33.90 | 131014 |
| 2021-10-22 | -1.21 | $33.85 | 236243 |
| 2021-10-21 | -10.63 | $33.46 | 199307 |
| 2021-10-20 | -7.00 | $33.61 | 191825 |
| 2021-10-19 | -22.22 | $32.98 | 117600 |
| 2021-10-18 | -23.19 | $32.94 | 169028 |
| 2021-10-15 | -18.90 | $33.04 | 222206 |
| 2021-10-14 | -7.87 | $33.33 | 148304 |
| 2021-10-13 | -19.44 | $32.83 | 199200 |
| 2021-10-12 | -10.88 | $33.20 | 108500 |
| 2021-10-11 | -14.12 | $33.06 | 115827 |
| 2021-10-08 | -6.32 | $33.35 | 131311 |
| 2021-10-07 | -6.79 | $33.33 | 257300 |
| 2021-10-06 | -1.54 | $33.19 | 335204 |
| 2021-10-05 | -8.21 | $32.93 | 336200 |
| 2021-10-04 | -5.97 | $32.97 | 240935 |
| 2021-10-01 | -9.16 | $32.72 | 272207 |
| 2021-09-30 | -22.64 | $32.22 | 278532 |
| 2021-09-29 | -7.28 | $32.79 | 237600 |
| 2021-09-28 | -21.29 | $32.27 | 223000 |
| 2021-09-27 | -8.89 | $32.73 | 248609 |
| 2021-09-24 | -25.29 | $31.92 | 271300 |
| 2021-09-23 | -45.23 | $31.53 | 314100 |
| 2021-09-22 | -75.90 | $30.42 | 360700 |
| 2021-09-21 | -81.08 | $30.19 | 333400 |
| 2021-09-20 | -81.98 | $30.15 | 413825 |
| 2021-09-17 | -75.12 | $30.53 | 1.2M |
| 2021-09-16 | -83.03 | $30.17 | 263045 |
| 2021-09-15 | -77.75 | $30.40 | 362000 |
| 2021-09-14 | -92.43 | $29.76 | 344405 |
| 2021-09-13 | -83.95 | $30.13 | 356104 |
| 2021-09-10 | -87.61 | $29.97 | 342300 |
| 2021-09-09 | -76.15 | $30.47 | 246000 |
| 2021-09-08 | -69.72 | $30.75 | 183800 |
| 2021-09-07 | -63.76 | $31.01 | 372700 |
| 2021-09-03 | -61.70 | $31.10 | 293330 |
| 2021-09-02 | -59.17 | $31.21 | 271900 |
| 2021-09-01 | -53.40 | $31.28 | 368400 |
| 2021-08-31 | -44.11 | $31.62 | 469100 |
| 2021-08-30 | -44.65 | $31.58 | 479722 |
| 2021-08-27 | -32.32 | $32.19 | 13.1M |
| 2021-08-26 | -32.73 | $32.17 | 1.0M |
| 2021-08-25 | -10.51 | $33.27 | 2.1M |
| 2021-08-24 | -36.62 | $30.61 | 132400 |
| 2021-08-23 | -39.08 | $30.54 | 160841 |
| 2021-08-20 | -50.00 | $30.23 | 144700 |
| 2021-08-19 | -65.85 | $29.78 | 169900 |
| 2021-08-18 | -57.39 | $30.02 | 126600 |
| 2021-08-17 | -45.42 | $30.36 | 162700 |
| 2021-08-16 | -34.15 | $30.68 | 127000 |
| 2021-08-13 | -27.11 | $30.88 | 81828 |
| 2021-08-12 | -20.07 | $31.08 | 180937 |
| 2021-08-11 | -0.38 | $31.43 | 117539 |
| 2021-08-10 | -18.36 | $30.90 | 106502 |
| 2021-08-09 | -36.33 | $30.44 | 87712 |
| 2021-08-06 | -24.22 | $30.75 | 168230 |
| 2021-08-05 | -61.72 | $29.79 | 206914 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
11.03
2026-07-31
Close Price
$47.45
Vol: 360439Average Directional Index - Detailed Analysis
Minimum
7.35
Average
18.68
Maximum
47.18
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 11.03 | $47.45 | 360439 |
| 2026-07-30 | 10.71 | $47.54 | 581220 |
| 2026-07-29 | 10.15 | $46.93 | 1.0M |
| 2026-07-28 | 9.63 | $46.77 | 607844 |
| 2026-07-27 | 9.35 | $46.31 | 578600 |
| 2026-07-24 | 9.10 | $46.61 | 718600 |
| 2026-07-23 | 8.93 | $46.12 | 669300 |
| 2026-07-22 | 9.17 | $46.27 | 444000 |
| 2026-07-21 | 8.85 | $46.62 | 425123 |
| 2026-07-20 | 8.52 | $46.58 | 329127 |
| 2026-07-17 | 8.39 | $46.88 | 579248 |
| 2026-07-16 | 7.98 | $47.66 | 692200 |
| 2026-07-15 | 7.37 | $46.73 | 308100 |
| 2026-07-14 | 7.35 | $46.24 | 288005 |
| 2026-07-13 | 7.57 | $46.39 | 341807 |
| 2026-07-10 | 7.91 | $46.27 | 241500 |
| 2026-07-09 | 8.32 | $45.90 | 374700 |
| 2026-07-08 | 8.67 | $45.06 | 418000 |
| 2026-07-07 | 8.86 | $46.23 | 289503 |
| 2026-07-06 | 8.52 | $46.55 | 325042 |
| 2026-07-02 | 8.26 | $46.38 | 356618 |
| 2026-07-01 | 7.99 | $47.09 | 665400 |
| 2026-06-30 | 7.87 | $46.01 | 713400 |
| 2026-06-29 | 8.24 | $46.06 | 601709 |
| 2026-06-26 | 8.62 | $46.59 | 1.5M |
| 2026-06-25 | 8.89 | $46.34 | 284118 |
| 2026-06-24 | 9.29 | $46.03 | 493633 |
| 2026-06-23 | 9.56 | $45.64 | 349300 |
| 2026-06-22 | 9.52 | $45.10 | 391873 |
| 2026-06-18 | 9.31 | $44.67 | 844423 |
| 2026-06-17 | 9.37 | $44.31 | 698100 |
| 2026-06-16 | 9.43 | $45.25 | 412531 |
| 2026-06-15 | 9.49 | $45.17 | 375900 |
| 2026-06-12 | 9.53 | $45.91 | 328606 |
| 2026-06-11 | 9.22 | $45.41 | 359700 |
| 2026-06-10 | 9.16 | $45.22 | 453716 |
| 2026-06-09 | 8.89 | $44.87 | 260924 |
| 2026-06-08 | 8.74 | $44.34 | 358300 |
| 2026-06-05 | 9.07 | $44.15 | 306500 |
| 2026-06-04 | 9.47 | $44.02 | 328806 |
| 2026-06-03 | 9.83 | $42.87 | 360524 |
| 2026-06-02 | 10.00 | $43.95 | 339400 |
| 2026-06-01 | 10.31 | $43.25 | 350329 |
| 2026-05-29 | 10.46 | $44.16 | 382400 |
| 2026-05-28 | 10.80 | $44.12 | 324405 |
| 2026-05-27 | 11.28 | $44.17 | 351140 |
| 2026-05-26 | 11.51 | $44.78 | 343000 |
| 2026-05-22 | 11.48 | $44.40 | 274400 |
| 2026-05-21 | 11.70 | $44.46 | 301500 |
| 2026-05-20 | 12.09 | $44.26 | 559827 |
| 2026-05-19 | 12.50 | $43.81 | 353747 |
| 2026-05-18 | 13.06 | $43.91 | 454700 |
| 2026-05-15 | 13.40 | $43.10 | 359119 |
| 2026-05-14 | 13.52 | $43.76 | 226141 |
| 2026-05-13 | 14.15 | $43.46 | 271444 |
| 2026-05-12 | 14.63 | $43.80 | 350322 |
| 2026-05-11 | 15.13 | $44.10 | 443200 |
| 2026-05-08 | 15.66 | $44.73 | 380800 |
| 2026-05-07 | 15.58 | $44.92 | 399808 |
| 2026-05-06 | 15.42 | $44.92 | 239523 |
| 2026-05-05 | 15.25 | $44.76 | 255619 |
| 2026-05-04 | 15.29 | $44.34 | 334200 |
| 2026-05-01 | 15.33 | $44.91 | 243615 |
| 2026-04-30 | 15.43 | $44.37 | 407500 |
| 2026-04-29 | 15.85 | $44.28 | 739003 |
| 2026-04-28 | 15.86 | $45.50 | 386427 |
| 2026-04-27 | 15.30 | $45.08 | 414600 |
| 2026-04-24 | 15.09 | $44.44 | 320922 |
| 2026-04-23 | 14.89 | $44.91 | 340342 |
| 2026-04-22 | 14.74 | $44.52 | 335021 |
| 2026-04-21 | 14.70 | $44.68 | 412500 |
| 2026-04-20 | 14.54 | $45.20 | 385200 |
| 2026-04-17 | 14.13 | $45.29 | 268316 |
| 2026-04-16 | 13.70 | $44.16 | 253026 |
| 2026-04-15 | 14.00 | $44.21 | 373800 |
| 2026-04-14 | 14.13 | $44.84 | 243100 |
| 2026-04-13 | 14.23 | $44.87 | 368832 |
| 2026-04-10 | 14.41 | $44.91 | 322901 |
| 2026-04-09 | 14.18 | $45.35 | 636044 |
| 2026-04-08 | 13.94 | $44.51 | 457900 |
| 2026-04-07 | 13.95 | $43.35 | 261116 |
| 2026-04-06 | 14.65 | $43.09 | 267815 |
| 2026-04-02 | 15.20 | $42.59 | 321604 |
| 2026-04-01 | 15.54 | $42.48 | 514600 |
| 2026-03-31 | 16.13 | $42.14 | 550639 |
| 2026-03-30 | 16.71 | $42.08 | 296800 |
| 2026-03-27 | 16.95 | $41.81 | 319332 |
| 2026-03-26 | 17.17 | $42.30 | 282027 |
| 2026-03-25 | 17.44 | $42.08 | 325723 |
| 2026-03-24 | 17.74 | $42.07 | 529300 |
| 2026-03-23 | 17.86 | $41.82 | 491300 |
| 2026-03-20 | 18.24 | $40.86 | 1.2M |
| 2026-03-19 | 17.77 | $40.94 | 369948 |
| 2026-03-18 | 17.27 | $40.35 | 485504 |
| 2026-03-17 | 16.83 | $41.19 | 584522 |
| 2026-03-16 | 16.67 | $41.40 | 369100 |
| 2026-03-13 | 16.43 | $40.85 | 318900 |
| 2026-03-12 | 15.98 | $41.16 | 291618 |
| 2026-03-11 | 15.31 | $41.22 | 463942 |
| 2026-03-10 | 14.81 | $41.66 | 448000 |
| 2026-03-09 | 14.43 | $41.78 | 613928 |
| 2026-03-06 | 13.68 | $42.02 | 460800 |
| 2026-03-05 | 12.96 | $42.79 | 495900 |
| 2026-03-04 | 12.85 | $43.24 | 354211 |
| 2026-03-03 | 13.11 | $43.28 | 555326 |
| 2026-03-02 | 13.21 | $43.42 | 458520 |
| 2026-02-27 | 13.32 | $42.59 | 811236 |
| 2026-02-26 | 13.80 | $44.49 | 647923 |
| 2026-02-25 | 13.79 | $44.05 | 365838 |
| 2026-02-24 | 14.18 | $43.11 | 457100 |
| 2026-02-23 | 14.82 | $43.02 | 513400 |
| 2026-02-20 | 15.49 | $44.72 | 270132 |
| 2026-02-19 | 15.53 | $44.28 | 268300 |
| 2026-02-18 | 15.71 | $44.57 | 508131 |
| 2026-02-17 | 15.58 | $44.82 | 425300 |
| 2026-02-13 | 15.42 | $44.73 | 393646 |
| 2026-02-12 | 15.54 | $43.99 | 398549 |
| 2026-02-11 | 15.94 | $43.52 | 265305 |
| 2026-02-10 | 16.19 | $43.85 | 213100 |
| 2026-02-09 | 16.37 | $44.42 | 260539 |
| 2026-02-06 | 15.90 | $44.69 | 336104 |
| 2026-02-05 | 15.51 | $43.69 | 307127 |
| 2026-02-04 | 15.19 | $43.84 | 437342 |
| 2026-02-03 | 14.55 | $43.35 | 372245 |
| 2026-02-02 | 14.09 | $43.01 | 353514 |
| 2026-01-30 | 13.79 | $42.52 | 372700 |
| 2026-01-29 | 13.94 | $42.32 | 358300 |
| 2026-01-28 | 14.09 | $42.11 | 466900 |
| 2026-01-27 | 14.34 | $41.14 | 316265 |
| 2026-01-26 | 15.01 | $40.91 | 222100 |
| 2026-01-23 | 15.57 | $40.82 | 296626 |
| 2026-01-22 | 16.37 | $42.54 | 222200 |
| 2026-01-21 | 16.40 | $42.64 | 317119 |
| 2026-01-20 | 16.67 | $40.39 | 195300 |
| 2026-01-16 | 17.11 | $41.31 | 309929 |
| 2026-01-15 | 17.92 | $41.17 | 317708 |
| 2026-01-14 | 18.81 | $40.19 | 463000 |
| 2026-01-13 | 19.02 | $39.92 | 146230 |
| 2026-01-12 | 18.95 | $39.90 | 243400 |
| 2026-01-09 | 18.87 | $40.09 | 192442 |
| 2026-01-08 | 19.00 | $40.49 | 355600 |
| 2026-01-07 | 19.14 | $39.86 | 247700 |
| 2026-01-06 | 18.91 | $40.25 | 449700 |
| 2026-01-05 | 18.96 | $40.08 | 480641 |
| 2026-01-02 | 19.01 | $39.09 | 193000 |
| 2025-12-31 | 17.94 | $38.95 | 195700 |
| 2025-12-30 | 17.01 | $39.27 | 192400 |
| 2025-12-29 | 16.21 | $39.83 | 188629 |
| 2025-12-26 | 15.64 | $40.14 | 198400 |
| 2025-12-24 | 15.23 | $40.29 | 101400 |
| 2025-12-23 | 14.90 | $40.35 | 193144 |
| 2025-12-22 | 14.57 | $40.76 | 192420 |
| 2025-12-19 | 14.47 | $40.86 | 1.3M |
| 2025-12-18 | 14.13 | $41.01 | 237600 |
| 2025-12-17 | 14.00 | $40.88 | 240847 |
| 2025-12-16 | 13.86 | $40.67 | 286929 |
| 2025-12-15 | 13.42 | $40.78 | 359500 |
| 2025-12-12 | 13.04 | $40.63 | 293100 |
| 2025-12-11 | 12.63 | $40.90 | 231908 |
| 2025-12-10 | 12.28 | $40.66 | 404400 |
| 2025-12-09 | 11.61 | $39.25 | 297905 |
| 2025-12-08 | 11.59 | $39.11 | 364701 |
| 2025-12-05 | 11.42 | $39.23 | 261449 |
| 2025-12-04 | 11.33 | $39.71 | 373200 |
| 2025-12-03 | 11.33 | $39.28 | 270212 |
| 2025-12-02 | 11.09 | $38.56 | 190418 |
| 2025-12-01 | 11.17 | $38.82 | 226300 |
| 2025-11-28 | 11.28 | $38.90 | 238400 |
| 2025-11-26 | 11.13 | $39.09 | 326831 |
| 2025-11-25 | 10.94 | $39.20 | 204937 |
| 2025-11-24 | 10.73 | $38.43 | 219304 |
| 2025-11-21 | 10.99 | $38.56 | 385700 |
| 2025-11-20 | 11.25 | $37.63 | 269700 |
| 2025-11-19 | 11.75 | $37.74 | 248106 |
| 2025-11-18 | 11.96 | $37.30 | 226620 |
| 2025-11-17 | 11.90 | $36.74 | 239400 |
| 2025-11-14 | 11.84 | $38.48 | 247300 |
| 2025-11-13 | 12.33 | $38.17 | 223338 |
| 2025-11-12 | 12.83 | $38.66 | 537900 |
| 2025-11-11 | 13.08 | $39.17 | 465000 |
| 2025-11-10 | 13.61 | $38.32 | 255600 |
| 2025-11-07 | 14.05 | $38.18 | 221661 |
| 2025-11-06 | 14.25 | $37.72 | 484444 |
| 2025-11-05 | 14.53 | $38.20 | 314110 |
| 2025-11-04 | 14.79 | $37.48 | 558400 |
| 2025-11-03 | 14.55 | $37.39 | 514133 |
| 2025-10-31 | 14.22 | $37.22 | 372426 |
| 2025-10-30 | 13.95 | $37.24 | 703513 |
| 2025-10-29 | 13.96 | $37.95 | 537700 |
| 2025-10-28 | 14.07 | $38.70 | 208949 |
| 2025-10-27 | 14.77 | $38.73 | 263300 |
| 2025-10-24 | 15.53 | $38.74 | 236200 |
| 2025-10-23 | 16.28 | $38.04 | 218800 |
| 2025-10-22 | 16.62 | $37.97 | 248117 |
| 2025-10-21 | 17.09 | $38.16 | 244900 |
| 2025-10-20 | 17.42 | $38.28 | 189600 |
| 2025-10-17 | 17.76 | $37.51 | 332938 |
| 2025-10-16 | 17.61 | $36.68 | 414200 |
| 2025-10-15 | 17.44 | $38.93 | 189200 |
| 2025-10-14 | 18.20 | $39.61 | 250402 |
| 2025-10-13 | 18.99 | $38.33 | 245800 |
| 2025-10-10 | 19.16 | $37.62 | 265601 |
| 2025-10-09 | 19.38 | $39.36 | 130616 |
| 2025-10-08 | 20.16 | $39.50 | 157621 |
| 2025-10-07 | 20.62 | $39.80 | 308324 |
| 2025-10-06 | 21.10 | $39.83 | 297300 |
| 2025-10-03 | 21.23 | $39.65 | 312413 |
| 2025-10-02 | 21.84 | $39.05 | 189400 |
| 2025-10-01 | 22.97 | $39.08 | 240704 |
| 2025-09-30 | 24.05 | $39.60 | 281500 |
| 2025-09-29 | 24.94 | $39.75 | 336549 |
| 2025-09-26 | 25.46 | $40.28 | 180600 |
| 2025-09-25 | 25.54 | $40.16 | 211000 |
| 2025-09-24 | 25.57 | $40.37 | 182100 |
| 2025-09-23 | 25.52 | $40.39 | 206000 |
| 2025-09-22 | 25.30 | $40.35 | 243800 |
| 2025-09-19 | 25.26 | $40.69 | 1.2M |
| 2025-09-18 | 25.10 | $41.06 | 339921 |
| 2025-09-17 | 24.94 | $39.77 | 285907 |
| 2025-09-16 | 25.08 | $39.43 | 296546 |
| 2025-09-15 | 25.68 | $39.98 | 266700 |
| 2025-09-12 | 25.66 | $40.18 | 165514 |
| 2025-09-11 | 25.36 | $40.39 | 249300 |
| 2025-09-10 | 25.08 | $40.12 | 185306 |
| 2025-09-09 | 24.89 | $39.97 | 202926 |
| 2025-09-08 | 24.68 | $40.43 | 204300 |
| 2025-09-05 | 24.47 | $40.25 | 204727 |
| 2025-09-04 | 24.02 | $40.78 | 378939 |
| 2025-09-03 | 23.80 | $40.08 | 192800 |
| 2025-09-02 | 23.68 | $40.14 | 253014 |
| 2025-08-29 | 23.79 | $40.27 | 182200 |
| 2025-08-28 | 23.32 | $40.52 | 180546 |
| 2025-08-27 | 22.73 | $40.63 | 227100 |
| 2025-08-26 | 22.08 | $40.60 | 194345 |
| 2025-08-25 | 21.45 | $40.14 | 275900 |
| 2025-08-22 | 20.88 | $40.35 | 372300 |
| 2025-08-21 | 20.28 | $38.38 | 212223 |
| 2025-08-20 | 20.51 | $38.51 | 195148 |
| 2025-08-19 | 20.70 | $38.53 | 164700 |
| 2025-08-18 | 20.68 | $38.56 | 227100 |
| 2025-08-15 | 20.90 | $38.67 | 596500 |
| 2025-08-14 | 20.72 | $39.12 | 254835 |
| 2025-08-13 | 20.43 | $39.29 | 432449 |
| 2025-08-12 | 20.12 | $38.34 | 226205 |
| 2025-08-11 | 20.25 | $36.85 | 216800 |
| 2025-08-08 | 21.20 | $36.95 | 157748 |
| 2025-08-07 | 22.28 | $36.46 | 146400 |
| 2025-08-06 | 23.43 | $36.85 | 183000 |
| 2025-08-05 | 24.33 | $37.01 | 234100 |
| 2025-08-04 | 25.27 | $36.89 | 159700 |
| 2025-08-01 | 26.34 | $36.56 | 419302 |
| 2025-07-31 | 27.41 | $37.25 | 310323 |
| 2025-07-30 | 28.52 | $37.46 | 223800 |
| 2025-07-29 | 29.47 | $37.83 | 261200 |
| 2025-07-28 | 30.17 | $38.25 | 240638 |
| 2025-07-25 | 30.60 | $38.67 | 272200 |
| 2025-07-24 | 31.06 | $38.59 | 466125 |
| 2025-07-23 | 31.17 | $38.34 | 885104 |
| 2025-07-22 | 31.78 | $38.72 | 533200 |
| 2025-07-21 | 31.54 | $38.52 | 256246 |
| 2025-07-18 | 30.97 | $38.55 | 378400 |
| 2025-07-17 | 30.61 | $38.30 | 286622 |
| 2025-07-16 | 30.23 | $38.00 | 256223 |
| 2025-07-15 | 30.20 | $37.59 | 316400 |
| 2025-07-14 | 29.74 | $38.70 | 253004 |
| 2025-07-11 | 29.29 | $38.32 | 201015 |
| 2025-07-10 | 28.04 | $38.70 | 223445 |
| 2025-07-09 | 26.64 | $38.51 | 269500 |
| 2025-07-08 | 25.29 | $38.30 | 268338 |
| 2025-07-07 | 23.88 | $38.24 | 237918 |
| 2025-07-03 | 22.38 | $38.59 | 203724 |
| 2025-07-02 | 20.82 | $38.16 | 329448 |
| 2025-07-01 | 19.40 | $37.50 | 383747 |
| 2025-06-30 | 18.09 | $36.46 | 398800 |
| 2025-06-27 | 16.96 | $36.78 | 981500 |
| 2025-06-26 | 15.90 | $36.43 | 307227 |
| 2025-06-25 | 14.92 | $35.33 | 292947 |
| 2025-06-24 | 14.42 | $35.43 | 456546 |
| 2025-06-23 | 13.88 | $34.89 | 391700 |
| 2025-06-20 | 13.90 | $34.08 | 534925 |
| 2025-06-18 | 14.45 | $33.88 | 223926 |
| 2025-06-17 | 15.10 | $33.64 | 244600 |
| 2025-06-16 | 15.65 | $33.89 | 303400 |
| 2025-06-13 | 16.02 | $33.96 | 280600 |
| 2025-06-12 | 16.79 | $34.60 | 207500 |
| 2025-06-11 | 17.18 | $34.88 | 202236 |
| 2025-06-10 | 17.18 | $35.38 | 261800 |
| 2025-06-09 | 17.01 | $34.98 | 230648 |
| 2025-06-06 | 17.04 | $34.81 | 268100 |
| 2025-06-05 | 17.30 | $34.25 | 314226 |
| 2025-06-04 | 17.80 | $34.23 | 210744 |
| 2025-06-03 | 18.19 | $34.73 | 210600 |
| 2025-06-02 | 18.60 | $34.29 | 325018 |
| 2025-05-30 | 19.04 | $34.46 | 267300 |
| 2025-05-29 | 19.22 | $34.82 | 210225 |
| 2025-05-28 | 19.66 | $34.66 | 189548 |
| 2025-05-27 | 20.00 | $35.26 | 210300 |
| 2025-05-23 | 20.47 | $34.61 | 396200 |
| 2025-05-22 | 21.29 | $34.71 | 200546 |
| 2025-05-21 | 21.73 | $34.93 | 273213 |
| 2025-05-20 | 21.95 | $35.85 | 286200 |
| 2025-05-19 | 21.49 | $35.97 | 242200 |
| 2025-05-16 | 21.03 | $35.99 | 417332 |
| 2025-05-15 | 20.46 | $36.02 | 261100 |
| 2025-05-14 | 19.77 | $35.82 | 327900 |
| 2025-05-13 | 19.09 | $36.25 | 347400 |
| 2025-05-12 | 18.35 | $36.20 | 367100 |
| 2025-05-09 | 17.41 | $35.12 | 150300 |
| 2025-05-08 | 17.09 | $35.23 | 208800 |
| 2025-05-07 | 16.75 | $34.60 | 218300 |
| 2025-05-06 | 16.61 | $34.51 | 148747 |
| 2025-05-05 | 16.61 | $34.72 | 213300 |
| 2025-05-02 | 16.30 | $34.91 | 220247 |
| 2025-05-01 | 16.00 | $34.08 | 340000 |
| 2025-04-30 | 16.04 | $33.55 | 349549 |
| 2025-04-29 | 16.31 | $34.09 | 238623 |
| 2025-04-28 | 16.54 | $33.68 | 372300 |
| 2025-04-25 | 16.89 | $33.34 | 358442 |
| 2025-04-24 | 17.39 | $33.47 | 344600 |
| 2025-04-23 | 17.75 | $33.88 | 605300 |
| 2025-04-22 | 17.96 | $33.80 | 437715 |
| 2025-04-21 | 18.67 | $32.69 | 311830 |
| 2025-04-17 | 19.17 | $32.75 | 457000 |
| 2025-04-16 | 19.75 | $32.47 | 409800 |
| 2025-04-15 | 20.18 | $32.36 | 299333 |
| 2025-04-14 | 20.63 | $31.69 | 346700 |
| 2025-04-11 | 20.85 | $31.22 | 620700 |
| 2025-04-10 | 20.47 | $31.11 | 500800 |
| 2025-04-09 | 20.14 | $32.88 | 722600 |
| 2025-04-08 | 19.79 | $30.79 | 557419 |
| 2025-04-07 | 18.42 | $30.90 | 585536 |
| 2025-04-04 | 16.98 | $30.82 | 589100 |
| 2025-04-03 | 15.52 | $31.85 | 529000 |
| 2025-04-02 | 14.58 | $34.59 | 281500 |
| 2025-04-01 | 14.50 | $34.51 | 262000 |
| 2025-03-31 | 14.51 | $34.49 | 275500 |
| 2025-03-28 | 14.46 | $34.30 | 225342 |
| 2025-03-27 | 14.52 | $35.15 | 318049 |
| 2025-03-26 | 14.88 | $35.28 | 196800 |
| 2025-03-25 | 15.49 | $35.17 | 241000 |
| 2025-03-24 | 15.98 | $35.10 | 284000 |
| 2025-03-21 | 16.26 | $34.01 | 1.1M |
| 2025-03-20 | 16.04 | $33.95 | 281326 |
| 2025-03-19 | 16.38 | $34.43 | 284000 |
| 2025-03-18 | 16.74 | $34.38 | 244916 |
| 2025-03-17 | 16.89 | $34.36 | 253736 |
| 2025-03-14 | 17.04 | $34.11 | 203844 |
| 2025-03-13 | 16.86 | $33.12 | 305200 |
| 2025-03-12 | 16.54 | $33.58 | 359934 |
| 2025-03-11 | 16.20 | $32.92 | 505500 |
| 2025-03-10 | 14.98 | $32.93 | 413200 |
| 2025-03-07 | 13.86 | $34.54 | 355218 |
| 2025-03-06 | 13.10 | $34.71 | 238500 |
| 2025-03-05 | 12.57 | $35.25 | 277900 |
| 2025-03-04 | 12.23 | $35.28 | 578934 |
| 2025-03-03 | 12.05 | $36.73 | 269509 |
| 2025-02-28 | 12.60 | $36.59 | 293400 |
| 2025-02-27 | 12.91 | $36.34 | 228441 |
| 2025-02-26 | 13.08 | $36.11 | 186400 |
| 2025-02-25 | 13.19 | $36.19 | 268923 |
| 2025-02-24 | 13.56 | $36.06 | 320400 |
| 2025-02-21 | 13.85 | $36.50 | 411524 |
| 2025-02-20 | 14.42 | $37.33 | 296229 |
| 2025-02-19 | 14.93 | $37.76 | 249000 |
| 2025-02-18 | 15.44 | $37.83 | 181800 |
| 2025-02-14 | 15.68 | $37.67 | 145900 |
| 2025-02-13 | 15.93 | $37.97 | 192648 |
| 2025-02-12 | 16.37 | $37.59 | 225900 |
| 2025-02-11 | 16.83 | $38.57 | 143516 |
| 2025-02-10 | 17.02 | $37.86 | 176000 |
| 2025-02-07 | 17.02 | $38.26 | 232043 |
| 2025-02-06 | 17.01 | $38.83 | 191100 |
| 2025-02-05 | 16.69 | $38.35 | 188000 |
| 2025-02-04 | 16.59 | $37.79 | 249000 |
| 2025-02-03 | 16.73 | $36.91 | 334300 |
| 2025-01-31 | 16.98 | $37.50 | 394500 |
| 2025-01-30 | 16.75 | $37.40 | 377400 |
| 2025-01-29 | 16.52 | $37.38 | 614500 |
| 2025-01-28 | 16.27 | $36.52 | 366000 |
| 2025-01-27 | 16.69 | $36.23 | 293200 |
| 2025-01-24 | 17.27 | $35.69 | 346118 |
| 2025-01-23 | 18.16 | $35.02 | 294628 |
| 2025-01-22 | 18.78 | $35.16 | 231024 |
| 2025-01-21 | 19.45 | $35.47 | 286218 |
| 2025-01-17 | 20.39 | $35.26 | 327827 |
| 2025-01-16 | 21.02 | $34.90 | 331500 |
| 2025-01-15 | 21.50 | $35.25 | 315224 |
| 2025-01-14 | 22.13 | $34.76 | 248744 |
| 2025-01-13 | 22.15 | $33.53 | 333115 |
| 2025-01-10 | 21.37 | $33.21 | 338030 |
| 2025-01-08 | 20.56 | $34.38 | 257309 |
| 2025-01-07 | 20.18 | $34.48 | 235000 |
| 2025-01-06 | 19.83 | $34.96 | 230400 |
| 2025-01-03 | 19.74 | $35.09 | 303700 |
| 2025-01-02 | 19.35 | $34.61 | 349800 |
| 2024-12-31 | 19.08 | $35.37 | 419349 |
| 2024-12-30 | 19.01 | $35.66 | 152200 |
| 2024-12-27 | 18.84 | $35.89 | 185248 |
| 2024-12-26 | 18.82 | $36.36 | 128434 |
| 2024-12-24 | 18.91 | $36.12 | 93248 |
| 2024-12-23 | 19.00 | $35.80 | 241151 |
| 2024-12-20 | 18.53 | $35.71 | 924100 |
| 2024-12-19 | 18.03 | $34.64 | 315400 |
| 2024-12-18 | 17.58 | $34.98 | 488843 |
| 2024-12-17 | 17.18 | $37.02 | 228900 |
| 2024-12-16 | 17.65 | $38.07 | 213200 |
| 2024-12-13 | 18.29 | $37.54 | 180000 |
| 2024-12-12 | 18.80 | $37.67 | 197715 |
| 2024-12-11 | 19.56 | $38.25 | 327000 |
| 2024-12-10 | 20.58 | $38.07 | 243216 |
| 2024-12-09 | 21.60 | $37.85 | 161546 |
| 2024-12-06 | 22.66 | $38.29 | 168900 |
| 2024-12-05 | 23.84 | $38.04 | 256800 |
| 2024-12-04 | 24.98 | $38.83 | 244600 |
| 2024-12-03 | 26.03 | $38.30 | 373213 |
| 2024-12-02 | 27.14 | $38.98 | 294400 |
| 2024-11-29 | 27.23 | $39.11 | 215400 |
| 2024-11-27 | 27.27 | $39.68 | 275600 |
| 2024-11-26 | 26.78 | $39.78 | 360300 |
| 2024-11-25 | 26.39 | $39.97 | 383134 |
| 2024-11-22 | 25.77 | $39.28 | 724136 |
| 2024-11-21 | 25.47 | $38.20 | 309137 |
| 2024-11-20 | 25.40 | $37.66 | 235900 |
| 2024-11-19 | 25.57 | $37.91 | 227900 |
| 2024-11-18 | 25.75 | $37.86 | 154400 |
| 2024-11-15 | 25.65 | $38.15 | 328000 |
| 2024-11-14 | 25.53 | $38.24 | 234700 |
| 2024-11-13 | 25.14 | $38.76 | 373423 |
| 2024-11-12 | 24.33 | $38.96 | 440504 |
| 2024-11-11 | 23.39 | $39.86 | 504918 |
| 2024-11-08 | 22.19 | $38.64 | 592600 |
| 2024-11-07 | 21.25 | $38.33 | 524100 |
| 2024-11-06 | 20.26 | $39.42 | 929800 |
| 2024-11-05 | 18.68 | $34.73 | 424526 |
| 2024-11-04 | 18.57 | $33.97 | 171500 |
| 2024-11-01 | 18.77 | $34.21 | 282000 |
| 2024-10-31 | 18.59 | $34.72 | 198702 |
| 2024-10-30 | 17.93 | $35.37 | 180600 |
| 2024-10-29 | 17.08 | $35.08 | 210000 |
| 2024-10-28 | 16.61 | $34.93 | 246300 |
| 2024-10-25 | 16.13 | $34.08 | 228500 |
| 2024-10-24 | 15.63 | $34.46 | 257300 |
| 2024-10-23 | 15.31 | $34.44 | 387500 |
| 2024-10-22 | 14.87 | $34.50 | 362954 |
| 2024-10-21 | 15.00 | $33.76 | 217709 |
| 2024-10-18 | 15.09 | $34.68 | 173228 |
| 2024-10-17 | 14.36 | $35.31 | 161246 |
| 2024-10-16 | 13.31 | $35.36 | 310633 |
| 2024-10-15 | 12.20 | $34.50 | 372322 |
| 2024-10-14 | 11.29 | $33.65 | 190400 |
| 2024-10-11 | 11.02 | $32.96 | 177000 |
| 2024-10-10 | 10.97 | $32.05 | 171900 |
| 2024-10-09 | 11.25 | $31.93 | 197300 |
| 2024-10-08 | 11.64 | $31.79 | 200837 |
| 2024-10-07 | 11.83 | $31.72 | 161800 |
| 2024-10-04 | 11.95 | $31.81 | 170800 |
| 2024-10-03 | 12.36 | $31.13 | 210000 |
| 2024-10-02 | 12.09 | $30.94 | 123600 |
| 2024-10-01 | 11.90 | $31.03 | 180600 |
| 2024-09-30 | 11.71 | $31.82 | 174800 |
| 2024-09-27 | 11.84 | $31.55 | 139005 |
| 2024-09-26 | 12.12 | $31.59 | 167300 |
| 2024-09-25 | 12.27 | $31.42 | 227948 |
| 2024-09-24 | 12.42 | $31.97 | 275000 |
| 2024-09-23 | 12.97 | $32.48 | 253500 |
| 2024-09-20 | 13.50 | $32.72 | 1.1M |
| 2024-09-19 | 14.00 | $33.60 | 209400 |
| 2024-09-18 | 14.18 | $32.75 | 237933 |
| 2024-09-17 | 14.37 | $32.67 | 211400 |
| 2024-09-16 | 14.82 | $32.55 | 160600 |
| 2024-09-13 | 15.40 | $32.19 | 170224 |
| 2024-09-12 | 15.62 | $31.22 | 233219 |
| 2024-09-11 | 15.37 | $31.41 | 441318 |
| 2024-09-10 | 15.01 | $31.41 | 335100 |
| 2024-09-09 | 14.91 | $31.61 | 502534 |
| 2024-09-06 | 15.19 | $32.00 | 339300 |
| 2024-09-05 | 15.57 | $32.46 | 279311 |
| 2024-09-04 | 16.38 | $32.86 | 293020 |
| 2024-09-03 | 17.00 | $33.16 | 465525 |
| 2024-08-30 | 17.48 | $33.31 | 200821 |
| 2024-08-29 | 17.89 | $33.31 | 208127 |
| 2024-08-28 | 18.33 | $33.10 | 197343 |
| 2024-08-27 | 18.91 | $32.73 | 210133 |
| 2024-08-26 | 19.80 | $33.03 | 198523 |
| 2024-08-23 | 20.33 | $33.18 | 423231 |
| 2024-08-22 | 20.92 | $31.57 | 122800 |
| 2024-08-21 | 21.37 | $31.57 | 147009 |
| 2024-08-20 | 21.69 | $31.50 | 150419 |
| 2024-08-19 | 22.15 | $32.14 | 205500 |
| 2024-08-16 | 22.84 | $31.87 | 304500 |
| 2024-08-15 | 23.57 | $31.66 | 217300 |
| 2024-08-14 | 24.16 | $31.00 | 158800 |
| 2024-08-13 | 24.49 | $31.49 | 384536 |
| 2024-08-12 | 24.82 | $31.04 | 268300 |
| 2024-08-09 | 25.17 | $31.14 | 169032 |
| 2024-08-08 | 25.72 | $31.35 | 173800 |
| 2024-08-07 | 26.30 | $30.69 | 235341 |
| 2024-08-06 | 26.97 | $30.68 | 261911 |
| 2024-08-05 | 27.54 | $30.66 | 292606 |
| 2024-08-02 | 28.14 | $31.80 | 361900 |
| 2024-08-01 | 29.52 | $33.13 | 328800 |
| 2024-07-31 | 30.42 | $34.73 | 356630 |
| 2024-07-30 | 29.88 | $34.88 | 316000 |
| 2024-07-29 | 29.58 | $34.51 | 395800 |
| 2024-07-26 | 29.20 | $35.42 | 408004 |
| 2024-07-25 | 28.56 | $34.30 | 468406 |
| 2024-07-24 | 28.01 | $33.60 | 505600 |
| 2024-07-23 | 27.49 | $34.44 | 459900 |
| 2024-07-22 | 26.29 | $34.10 | 234600 |
| 2024-07-19 | 25.21 | $33.76 | 302900 |
| 2024-07-18 | 23.60 | $33.72 | 422800 |
| 2024-07-17 | 21.92 | $34.18 | 429908 |
| 2024-07-16 | 20.15 | $33.52 | 448016 |
| 2024-07-15 | 18.48 | $32.25 | 432600 |
| 2024-07-12 | 17.13 | $31.53 | 265243 |
| 2024-07-11 | 15.97 | $31.37 | 371600 |
| 2024-07-10 | 14.97 | $30.24 | 209200 |
| 2024-07-09 | 14.62 | $29.27 | 272200 |
| 2024-07-08 | 14.96 | $29.23 | 189600 |
| 2024-07-05 | 14.89 | $29.36 | 268000 |
| 2024-07-03 | 14.94 | $29.46 | 99536 |
| 2024-07-02 | 14.71 | $29.91 | 331749 |
| 2024-07-01 | 14.33 | $29.71 | 444400 |
| 2024-06-28 | 13.85 | $30.04 | 647812 |
| 2024-06-27 | 13.37 | $29.27 | 155737 |
| 2024-06-26 | 13.54 | $28.95 | 205429 |
| 2024-06-25 | 13.88 | $28.65 | 167222 |
| 2024-06-24 | 13.99 | $28.95 | 221200 |
| 2024-06-21 | 14.10 | $28.55 | 887706 |
| 2024-06-20 | 14.42 | $28.91 | 168626 |
| 2024-06-18 | 14.28 | $29.07 | 264800 |
| 2024-06-17 | 14.14 | $28.79 | 318948 |
| 2024-06-14 | 14.34 | $27.91 | 295349 |
| 2024-06-13 | 14.92 | $28.05 | 201929 |
| 2024-06-12 | 15.58 | $28.37 | 318047 |
| 2024-06-11 | 16.28 | $27.65 | 223400 |
| 2024-06-10 | 16.02 | $27.74 | 242200 |
| 2024-06-07 | 15.90 | $28.39 | 353700 |
| 2024-06-06 | 16.13 | $28.40 | 216533 |
| 2024-06-05 | 16.50 | $28.30 | 204900 |
| 2024-06-04 | 16.89 | $28.41 | 178419 |
| 2024-06-03 | 17.44 | $28.75 | 134435 |
| 2024-05-31 | 18.17 | $29.15 | 201639 |
| 2024-05-30 | 18.88 | $29.11 | 146500 |
| 2024-05-29 | 19.62 | $28.70 | 165800 |
| 2024-05-28 | 20.20 | $29.30 | 146177 |
| 2024-05-24 | 21.16 | $29.54 | 298727 |
| 2024-05-23 | 22.08 | $29.58 | 157400 |
| 2024-05-22 | 22.83 | $30.23 | 150620 |
| 2024-05-21 | 22.88 | $30.45 | 149529 |
| 2024-05-20 | 23.00 | $30.32 | 149815 |
| 2024-05-17 | 23.04 | $30.77 | 152000 |
| 2024-05-16 | 22.60 | $30.75 | 179521 |
| 2024-05-15 | 22.30 | $30.68 | 185400 |
| 2024-05-14 | 21.99 | $30.54 | 139417 |
| 2024-05-13 | 21.84 | $30.19 | 158400 |
| 2024-05-10 | 21.69 | $30.68 | 208300 |
| 2024-05-09 | 21.39 | $30.66 | 218700 |
| 2024-05-08 | 20.97 | $30.67 | 202800 |
| 2024-05-07 | 20.60 | $30.46 | 271435 |
| 2024-05-06 | 20.00 | $30.71 | 149900 |
| 2024-05-03 | 18.97 | $30.86 | 304500 |
| 2024-05-02 | 17.93 | $30.58 | 313716 |
| 2024-05-01 | 17.05 | $30.04 | 258400 |
| 2024-04-30 | 16.20 | $29.60 | 389200 |
| 2024-04-29 | 15.50 | $29.92 | 221700 |
| 2024-04-26 | 14.64 | $30.05 | 309846 |
| 2024-04-25 | 13.67 | $29.82 | 739800 |
| 2024-04-24 | 12.70 | $29.36 | 724900 |
| 2024-04-23 | 11.79 | $27.55 | 274500 |
| 2024-04-22 | 11.92 | $26.75 | 263800 |
| 2024-04-19 | 12.53 | $26.73 | 294103 |
| 2024-04-18 | 12.90 | $25.73 | 349618 |
| 2024-04-17 | 12.50 | $25.46 | 208826 |
| 2024-04-16 | 12.08 | $25.63 | 309432 |
| 2024-04-15 | 11.79 | $26.04 | 325800 |
| 2024-04-12 | 11.56 | $26.20 | 236700 |
| 2024-04-11 | 11.54 | $26.43 | 251442 |
| 2024-04-10 | 11.61 | $26.50 | 356300 |
| 2024-04-09 | 11.68 | $27.48 | 213128 |
| 2024-04-08 | 11.88 | $27.33 | 108500 |
| 2024-04-05 | 12.20 | $27.14 | 237327 |
| 2024-04-04 | 12.76 | $26.90 | 315014 |
| 2024-04-03 | 13.32 | $26.68 | 287329 |
| 2024-04-02 | 13.63 | $26.92 | 309711 |
| 2024-04-01 | 14.06 | $27.51 | 286201 |
| 2024-03-28 | 14.56 | $28.11 | 465900 |
| 2024-03-27 | 14.68 | $28.06 | 247025 |
| 2024-03-26 | 15.17 | $27.25 | 299026 |
| 2024-03-25 | 15.64 | $26.92 | 599300 |
| 2024-03-22 | 16.09 | $26.42 | 178600 |
| 2024-03-21 | 16.32 | $26.95 | 235745 |
| 2024-03-20 | 16.86 | $26.67 | 202544 |
| 2024-03-19 | 17.18 | $25.82 | 158540 |
| 2024-03-18 | 16.62 | $25.65 | 276443 |
| 2024-03-15 | 16.03 | $25.92 | 765000 |
| 2024-03-14 | 15.40 | $25.52 | 315138 |
| 2024-03-13 | 14.82 | $26.06 | 171800 |
| 2024-03-12 | 14.51 | $26.15 | 215300 |
| 2024-03-11 | 14.37 | $26.94 | 147039 |
| 2024-03-08 | 14.64 | $27.01 | 160918 |
| 2024-03-07 | 15.15 | $27.13 | 205600 |
| 2024-03-06 | 15.69 | $27.01 | 204028 |
| 2024-03-05 | 16.15 | $26.96 | 441135 |
| 2024-03-04 | 16.21 | $25.99 | 355164 |
| 2024-03-01 | 16.32 | $26.54 | 249900 |
| 2024-02-29 | 16.57 | $26.86 | 255405 |
| 2024-02-28 | 17.21 | $26.59 | 240700 |
| 2024-02-27 | 17.37 | $26.56 | 203140 |
| 2024-02-26 | 17.69 | $26.39 | 193200 |
| 2024-02-23 | 18.02 | $26.88 | 131900 |
| 2024-02-22 | 18.63 | $26.80 | 354435 |
| 2024-02-21 | 19.05 | $26.80 | 196300 |
| 2024-02-20 | 19.56 | $27.14 | 295283 |
| 2024-02-16 | 20.21 | $27.17 | 206700 |
| 2024-02-15 | 21.06 | $27.58 | 202900 |
| 2024-02-14 | 21.94 | $26.70 | 232702 |
| 2024-02-13 | 22.23 | $26.38 | 341800 |
| 2024-02-12 | 22.43 | $27.47 | 273300 |
| 2024-02-09 | 23.51 | $27.12 | 181300 |
| 2024-02-08 | 24.00 | $26.63 | 182511 |
| 2024-02-07 | 24.22 | $26.56 | 246418 |
| 2024-02-06 | 24.45 | $26.71 | 172300 |
| 2024-02-05 | 25.07 | $26.95 | 239500 |
| 2024-02-02 | 25.81 | $27.15 | 291019 |
| 2024-02-01 | 26.59 | $27.15 | 377700 |
| 2024-01-31 | 27.34 | $26.99 | 339839 |
| 2024-01-30 | 28.60 | $28.22 | 213227 |
| 2024-01-29 | 29.15 | $28.55 | 280600 |
| 2024-01-26 | 29.72 | $28.15 | 234400 |
| 2024-01-25 | 30.33 | $28.03 | 297001 |
| 2024-01-24 | 31.09 | $27.59 | 443632 |
| 2024-01-23 | 31.89 | $27.96 | 282700 |
| 2024-01-22 | 31.74 | $28.03 | 339900 |
| 2024-01-19 | 31.75 | $27.22 | 323005 |
| 2024-01-18 | 32.24 | $26.66 | 250100 |
| 2024-01-17 | 33.17 | $26.28 | 258900 |
| 2024-01-16 | 34.14 | $26.59 | 405600 |
| 2024-01-12 | 35.02 | $26.71 | 182700 |
| 2024-01-11 | 35.64 | $26.84 | 409100 |
| 2024-01-10 | 36.57 | $26.96 | 148908 |
| 2024-01-09 | 37.14 | $26.94 | 181100 |
| 2024-01-08 | 37.46 | $27.38 | 145800 |
| 2024-01-05 | 37.20 | $27.38 | 300741 |
| 2024-01-04 | 36.93 | $27.37 | 259816 |
| 2024-01-03 | 36.72 | $27.02 | 271300 |
| 2024-01-02 | 36.50 | $27.79 | 353938 |
| 2023-12-29 | 35.55 | $27.88 | 194047 |
| 2023-12-28 | 34.70 | $28.15 | 177200 |
| 2023-12-27 | 33.64 | $28.17 | 121400 |
| 2023-12-26 | 32.54 | $28.10 | 171208 |
| 2023-12-22 | 31.41 | $27.71 | 193948 |
| 2023-12-21 | 30.29 | $27.44 | 270912 |
| 2023-12-20 | 29.23 | $27.32 | 402606 |
| 2023-12-19 | 27.82 | $27.82 | 351748 |
| 2023-12-18 | 26.43 | $27.33 | 284448 |
| 2023-12-15 | 25.04 | $27.59 | 1.6M |
| 2023-12-14 | 23.31 | $27.74 | 371237 |
| 2023-12-13 | 21.49 | $27.31 | 505700 |
| 2023-12-12 | 19.92 | $26.06 | 243400 |
| 2023-12-11 | 18.64 | $26.20 | 245114 |
| 2023-12-08 | 17.37 | $25.88 | 257741 |
| 2023-12-07 | 16.13 | $25.57 | 325704 |
| 2023-12-06 | 15.00 | $25.02 | 388247 |
| 2023-12-05 | 13.77 | $24.98 | 439700 |
| 2023-12-04 | 12.96 | $25.05 | 648447 |
| 2023-12-01 | 12.15 | $24.18 | 318045 |
| 2023-11-30 | 11.72 | $22.91 | 216800 |
| 2023-11-29 | 12.08 | $23.10 | 385600 |
| 2023-11-28 | 11.78 | $22.59 | 360949 |
| 2023-11-27 | 11.81 | $22.68 | 305600 |
| 2023-11-24 | 11.81 | $22.93 | 189000 |
| 2023-11-22 | 11.71 | $22.76 | 315700 |
| 2023-11-21 | 11.66 | $22.42 | 389456 |
| 2023-11-20 | 11.87 | $22.53 | 190300 |
| 2023-11-17 | 11.91 | $22.59 | 421925 |
| 2023-11-16 | 11.95 | $22.27 | 217000 |
| 2023-11-15 | 11.99 | $22.79 | 219600 |
| 2023-11-14 | 11.67 | $22.88 | 330800 |
| 2023-11-13 | 11.40 | $21.15 | 129926 |
| 2023-11-10 | 11.64 | $21.10 | 220249 |
| 2023-11-09 | 11.79 | $21.12 | 183100 |
| 2023-11-08 | 12.05 | $21.22 | 183350 |
| 2023-11-07 | 12.47 | $21.58 | 210000 |
| 2023-11-06 | 13.09 | $21.93 | 227500 |
| 2023-11-03 | 13.73 | $22.08 | 257800 |
| 2023-11-02 | 13.73 | $21.30 | 234700 |
| 2023-11-01 | 14.45 | $20.06 | 233700 |
| 2023-10-31 | 13.79 | $20.11 | 263217 |
| 2023-10-30 | 13.37 | $20.15 | 278700 |
| 2023-10-27 | 12.88 | $19.47 | 290843 |
| 2023-10-26 | 11.79 | $19.86 | 368630 |
| 2023-10-25 | 10.64 | $19.20 | 487900 |
| 2023-10-24 | 9.43 | $20.36 | 347549 |
| 2023-10-23 | 9.21 | $20.55 | 279336 |
| 2023-10-20 | 9.20 | $20.70 | 297325 |
| 2023-10-19 | 9.37 | $21.16 | 314500 |
| 2023-10-18 | 9.63 | $21.25 | 205900 |
| 2023-10-17 | 9.91 | $21.67 | 325200 |
| 2023-10-16 | 10.20 | $21.23 | 263077 |
| 2023-10-13 | 10.31 | $20.90 | 168400 |
| 2023-10-12 | 10.44 | $21.52 | 146300 |
| 2023-10-11 | 10.83 | $21.84 | 130810 |
| 2023-10-10 | 10.82 | $21.76 | 282937 |
| 2023-10-09 | 10.75 | $21.76 | 156900 |
| 2023-10-06 | 10.90 | $21.71 | 180906 |
| 2023-10-05 | 11.05 | $21.86 | 341300 |
| 2023-10-04 | 11.33 | $21.39 | 222200 |
| 2023-10-03 | 11.70 | $21.22 | 264345 |
| 2023-10-02 | 11.96 | $21.41 | 399400 |
| 2023-09-29 | 12.55 | $21.73 | 398927 |
| 2023-09-28 | 13.18 | $21.28 | 459200 |
| 2023-09-27 | 13.50 | $21.00 | 411200 |
| 2023-09-26 | 13.38 | $20.99 | 265200 |
| 2023-09-25 | 13.24 | $21.41 | 307725 |
| 2023-09-22 | 13.04 | $21.04 | 211700 |
| 2023-09-21 | 12.49 | $20.98 | 276400 |
| 2023-09-20 | 12.02 | $21.29 | 176721 |
| 2023-09-19 | 11.84 | $21.49 | 269909 |
| 2023-09-18 | 11.73 | $21.64 | 174200 |
| 2023-09-15 | 11.86 | $22.15 | 1.1M |
| 2023-09-14 | 12.21 | $22.35 | 249700 |
| 2023-09-13 | 12.18 | $21.83 | 197100 |
| 2023-09-12 | 12.14 | $22.21 | 161200 |
| 2023-09-11 | 12.27 | $22.08 | 165200 |
| 2023-09-08 | 12.41 | $22.27 | 181201 |
| 2023-09-07 | 12.43 | $22.17 | 268237 |
| 2023-09-06 | 12.54 | $22.26 | 134436 |
| 2023-09-05 | 12.83 | $22.69 | 247115 |
| 2023-09-01 | 13.43 | $23.70 | 247000 |
| 2023-08-31 | 13.58 | $23.04 | 286439 |
| 2023-08-30 | 14.04 | $23.35 | 205535 |
| 2023-08-29 | 14.46 | $23.23 | 234140 |
| 2023-08-28 | 14.99 | $23.22 | 194200 |
| 2023-08-25 | 15.67 | $23.25 | 117800 |
| 2023-08-24 | 16.39 | $23.53 | 122023 |
| 2023-08-23 | 16.94 | $23.35 | 141141 |
| 2023-08-22 | 17.25 | $23.16 | 156443 |
| 2023-08-21 | 17.66 | $23.90 | 125700 |
| 2023-08-18 | 18.55 | $24.34 | 331238 |
| 2023-08-17 | 19.52 | $24.16 | 120900 |
| 2023-08-16 | 20.26 | $23.97 | 137728 |
| 2023-08-15 | 21.05 | $24.40 | 191400 |
| 2023-08-14 | 22.14 | $25.16 | 154806 |
| 2023-08-11 | 22.83 | $25.54 | 113500 |
| 2023-08-10 | 23.14 | $25.55 | 117151 |
| 2023-08-09 | 23.47 | $25.66 | 125004 |
| 2023-08-08 | 23.92 | $26.01 | 153500 |
| 2023-08-07 | 24.40 | $26.37 | 174000 |
| 2023-08-04 | 24.31 | $25.85 | 196900 |
| 2023-08-03 | 24.38 | $25.84 | 149429 |
| 2023-08-02 | 24.50 | $25.95 | 272100 |
| 2023-08-01 | 24.64 | $26.17 | 373425 |
| 2023-07-31 | 23.01 | $26.26 | 367246 |
| 2023-07-28 | 21.31 | $26.03 | 335300 |
| 2023-07-27 | 19.52 | $25.94 | 449400 |
| 2023-07-26 | 17.68 | $25.56 | 551400 |
| 2023-07-25 | 15.73 | $23.64 | 226400 |
| 2023-07-24 | 14.90 | $23.99 | 334400 |
| 2023-07-21 | 14.03 | $23.44 | 283600 |
| 2023-07-20 | 13.34 | $23.47 | 232542 |
| 2023-07-19 | 12.70 | $23.65 | 253031 |
| 2023-07-18 | 12.02 | $23.07 | 242701 |
| 2023-07-17 | 11.72 | $22.30 | 235700 |
| 2023-07-14 | 11.87 | $22.08 | 228659 |
| 2023-07-13 | 12.02 | $22.52 | 230626 |
| 2023-07-12 | 11.97 | $22.07 | 227000 |
| 2023-07-11 | 12.21 | $21.59 | 164648 |
| 2023-07-10 | 12.79 | $21.41 | 239400 |
| 2023-07-07 | 13.39 | $21.49 | 393140 |
| 2023-07-06 | 13.70 | $20.81 | 185100 |
| 2023-07-05 | 13.27 | $21.21 | 211900 |
| 2023-07-03 | 13.34 | $21.52 | 132600 |
| 2023-06-30 | 13.41 | $21.12 | 232724 |
| 2023-06-29 | 13.48 | $21.65 | 248300 |
| 2023-06-28 | 14.02 | $21.69 | 240700 |
| 2023-06-27 | 14.44 | $22.12 | 234300 |
| 2023-06-26 | 15.08 | $21.95 | 295810 |
| 2023-06-23 | 15.56 | $21.68 | 678128 |
| 2023-06-22 | 15.83 | $21.92 | 745406 |
| 2023-06-21 | 16.21 | $22.10 | 442400 |
| 2023-06-20 | 16.81 | $22.01 | 359658 |
| 2023-06-16 | 17.35 | $22.17 | 1.2M |
| 2023-06-15 | 18.02 | $22.43 | 1.5M |
| 2023-06-14 | 18.85 | $22.44 | 310700 |
| 2023-06-13 | 19.82 | $23.02 | 246444 |
| 2023-06-12 | 20.73 | $22.61 | 231034 |
| 2023-06-09 | 21.64 | $23.06 | 214500 |
| 2023-06-08 | 22.26 | $23.09 | 303239 |
| 2023-06-07 | 22.91 | $23.56 | 399900 |
| 2023-06-06 | 23.56 | $22.96 | 363000 |
| 2023-06-05 | 24.71 | $21.89 | 239230 |
| 2023-06-02 | 25.73 | $22.80 | 392318 |
| 2023-06-01 | 26.80 | $21.26 | 291200 |
| 2023-05-31 | 26.94 | $20.88 | 298814 |
| 2023-05-30 | 27.08 | $21.74 | 221915 |
| 2023-05-26 | 27.74 | $21.79 | 189300 |
| 2023-05-25 | 28.14 | $21.46 | 224500 |
| 2023-05-24 | 28.61 | $21.78 | 186640 |
| 2023-05-23 | 29.14 | $22.08 | 413534 |
| 2023-05-22 | 30.12 | $22.11 | 271200 |
| 2023-05-19 | 30.80 | $21.76 | 278800 |
| 2023-05-18 | 31.52 | $22.22 | 394400 |
| 2023-05-17 | 32.19 | $22.35 | 402247 |
| 2023-05-16 | 32.82 | $20.55 | 274600 |
| 2023-05-15 | 32.93 | $21.13 | 192205 |
| 2023-05-12 | 32.60 | $20.67 | 205524 |
| 2023-05-11 | 32.09 | $20.44 | 258000 |
| 2023-05-10 | 31.22 | $20.94 | 262500 |
| 2023-05-09 | 30.43 | $21.28 | 318800 |
| 2023-05-08 | 29.80 | $21.84 | 201400 |
| 2023-05-05 | 29.38 | $22.56 | 392100 |
| 2023-05-04 | 28.99 | $21.66 | 527629 |
| 2023-05-03 | 27.93 | $21.96 | 424326 |
| 2023-05-02 | 27.27 | $22.39 | 403400 |
| 2023-05-01 | 26.68 | $23.67 | 253924 |
| 2023-04-28 | 26.79 | $23.89 | 398105 |
| 2023-04-27 | 27.12 | $23.95 | 232532 |
| 2023-04-26 | 27.34 | $23.88 | 351600 |
| 2023-04-25 | 27.59 | $23.08 | 270628 |
| 2023-04-24 | 27.02 | $23.76 | 206700 |
| 2023-04-21 | 26.68 | $23.57 | 302114 |
| 2023-04-20 | 26.17 | $23.93 | 189629 |
| 2023-04-19 | 25.79 | $24.08 | 250200 |
| 2023-04-18 | 25.40 | $23.38 | 245345 |
| 2023-04-17 | 24.94 | $24.25 | 297800 |
| 2023-04-14 | 24.46 | $23.42 | 250300 |
| 2023-04-13 | 24.06 | $23.98 | 255900 |
| 2023-04-12 | 23.82 | $23.86 | 154215 |
| 2023-04-11 | 23.67 | $24.04 | 241142 |
| 2023-04-10 | 23.54 | $24.30 | 329825 |
| 2023-04-06 | 23.32 | $24.10 | 320500 |
| 2023-04-05 | 22.76 | $23.80 | 380200 |
| 2023-04-04 | 22.28 | $24.05 | 225100 |
| 2023-04-03 | 21.78 | $24.48 | 230908 |
| 2023-03-31 | 21.59 | $24.70 | 254439 |
| 2023-03-30 | 21.46 | $24.59 | 279148 |
| 2023-03-29 | 21.33 | $25.20 | 278300 |
| 2023-03-28 | 21.41 | $25.31 | 191440 |
| 2023-03-27 | 21.54 | $25.51 | 226800 |
| 2023-03-24 | 21.81 | $25.30 | 305735 |
| 2023-03-23 | 21.74 | $24.20 | 402500 |
| 2023-03-22 | 21.72 | $24.91 | 355407 |
| 2023-03-21 | 22.08 | $26.03 | 379300 |
| 2023-03-20 | 22.99 | $25.28 | 376309 |
| 2023-03-17 | 23.78 | $25.57 | 1.2M |
| 2023-03-16 | 24.47 | $26.63 | 433745 |
| 2023-03-15 | 25.20 | $25.57 | 494440 |
| 2023-03-14 | 25.12 | $25.70 | 589900 |
| 2023-03-13 | 25.37 | $26.26 | 764874 |
| 2023-03-10 | 24.96 | $26.72 | 607900 |
| 2023-03-09 | 23.69 | $26.50 | 340300 |
| 2023-03-08 | 22.69 | $27.83 | 215905 |
| 2023-03-07 | 22.22 | $28.11 | 285046 |
| 2023-03-06 | 21.88 | $28.30 | 322203 |
| 2023-03-03 | 21.67 | $29.22 | 233900 |
| 2023-03-02 | 21.90 | $29.13 | 270429 |
| 2023-03-01 | 21.85 | $29.27 | 224700 |
| 2023-02-28 | 21.81 | $29.40 | 315200 |
| 2023-02-27 | 22.12 | $29.80 | 213100 |
| 2023-02-24 | 22.72 | $30.29 | 345700 |
| 2023-02-23 | 23.17 | $30.11 | 290300 |
| 2023-02-22 | 23.49 | $29.74 | 306400 |
| 2023-02-21 | 23.52 | $29.68 | 335624 |
| 2023-02-17 | 23.56 | $29.66 | 342407 |
| 2023-02-16 | 23.34 | $29.62 | 153115 |
| 2023-02-15 | 23.01 | $29.82 | 180730 |
| 2023-02-14 | 22.68 | $29.53 | 205528 |
| 2023-02-13 | 22.27 | $29.79 | 137641 |
| 2023-02-10 | 22.06 | $29.92 | 149900 |
| 2023-02-09 | 21.83 | $29.77 | 231400 |
| 2023-02-08 | 21.65 | $30.33 | 227600 |
| 2023-02-07 | 21.68 | $30.90 | 456622 |
| 2023-02-06 | 21.72 | $30.30 | 261724 |
| 2023-02-03 | 21.68 | $30.80 | 341111 |
| 2023-02-02 | 21.63 | $30.29 | 312400 |
| 2023-02-01 | 21.21 | $29.34 | 361200 |
| 2023-01-31 | 20.33 | $29.12 | 460599 |
| 2023-01-30 | 19.10 | $28.42 | 332800 |
| 2023-01-27 | 17.55 | $28.62 | 544000 |
| 2023-01-26 | 15.83 | $28.21 | 547378 |
| 2023-01-25 | 14.02 | $28.55 | 1.6M |
| 2023-01-24 | 12.12 | $33.02 | 213200 |
| 2023-01-23 | 12.05 | $33.22 | 358816 |
| 2023-01-20 | 12.11 | $33.28 | 462121 |
| 2023-01-19 | 11.54 | $32.88 | 234700 |
| 2023-01-18 | 10.81 | $33.28 | 194500 |
| 2023-01-17 | 10.37 | $34.79 | 224400 |
| 2023-01-13 | 10.81 | $35.16 | 252200 |
| 2023-01-12 | 11.34 | $35.06 | 313800 |
| 2023-01-11 | 11.62 | $35.04 | 440834 |
| 2023-01-10 | 11.96 | $35.01 | 217735 |
| 2023-01-09 | 12.21 | $34.74 | 233200 |
| 2023-01-06 | 12.63 | $35.07 | 180600 |
| 2023-01-05 | 13.08 | $34.32 | 163940 |
| 2023-01-04 | 13.44 | $34.53 | 342512 |
| 2023-01-03 | 14.12 | $34.77 | 295900 |
| 2022-12-30 | 14.39 | $34.91 | 185200 |
| 2022-12-29 | 14.95 | $35.03 | 134000 |
| 2022-12-28 | 15.45 | $34.48 | 169300 |
| 2022-12-27 | 15.90 | $34.74 | 177600 |
| 2022-12-23 | 16.48 | $34.73 | 175000 |
| 2022-12-22 | 17.10 | $34.44 | 361938 |
| 2022-12-21 | 17.30 | $34.42 | 276640 |
| 2022-12-20 | 17.68 | $33.82 | 283800 |
| 2022-12-19 | 17.58 | $33.64 | 538900 |
| 2022-12-16 | 17.30 | $33.25 | 1.8M |
| 2022-12-15 | 16.70 | $33.31 | 334600 |
| 2022-12-14 | 16.00 | $33.43 | 290900 |
| 2022-12-13 | 15.48 | $34.37 | 345500 |
| 2022-12-12 | 15.43 | $34.86 | 284817 |
| 2022-12-09 | 15.72 | $35.03 | 318817 |
| 2022-12-08 | 16.16 | $35.34 | 186200 |
| 2022-12-07 | 16.81 | $35.65 | 366222 |
| 2022-12-06 | 17.50 | $34.86 | 297026 |
| 2022-12-05 | 17.43 | $34.90 | 231026 |
| 2022-12-02 | 17.41 | $36.53 | 247247 |
| 2022-12-01 | 18.11 | $36.48 | 156638 |
| 2022-11-30 | 18.84 | $36.58 | 323300 |
| 2022-11-29 | 19.52 | $36.26 | 256348 |
| 2022-11-28 | 20.10 | $36.35 | 168200 |
| 2022-11-25 | 20.57 | $36.72 | 83600 |
| 2022-11-23 | 20.82 | $36.45 | 300606 |
| 2022-11-22 | 21.17 | $36.47 | 229900 |
| 2022-11-21 | 21.51 | $36.32 | 311448 |
| 2022-11-18 | 21.98 | $36.25 | 599746 |
| 2022-11-17 | 22.47 | $35.89 | 193348 |
| 2022-11-16 | 23.31 | $36.36 | 246400 |
| 2022-11-15 | 23.60 | $36.90 | 230212 |
| 2022-11-14 | 23.81 | $36.96 | 304700 |
| 2022-11-11 | 23.66 | $37.10 | 204400 |
| 2022-11-10 | 23.27 | $38.06 | 282339 |
| 2022-11-09 | 22.49 | $36.85 | 138037 |
| 2022-11-08 | 22.08 | $37.11 | 193916 |
| 2022-11-07 | 21.65 | $37.21 | 194431 |
| 2022-11-04 | 20.88 | $37.18 | 294800 |
| 2022-11-03 | 20.18 | $36.22 | 218400 |
| 2022-11-02 | 19.93 | $36.26 | 303437 |
| 2022-11-01 | 19.11 | $36.68 | 255710 |
| 2022-10-31 | 17.88 | $36.57 | 493908 |
| 2022-10-28 | 16.63 | $36.30 | 571100 |
| 2022-10-27 | 15.47 | $35.23 | 343100 |
| 2022-10-26 | 14.60 | $34.46 | 304100 |
| 2022-10-25 | 14.07 | $34.21 | 360400 |
| 2022-10-24 | 13.90 | $34.30 | 160309 |
| 2022-10-21 | 13.72 | $34.01 | 170813 |
| 2022-10-20 | 13.69 | $33.37 | 316315 |
| 2022-10-19 | 13.76 | $34.14 | 163500 |
| 2022-10-18 | 13.18 | $34.25 | 191600 |
| 2022-10-17 | 12.41 | $34.16 | 291500 |
| 2022-10-14 | 11.84 | $33.34 | 163000 |
| 2022-10-13 | 11.45 | $33.31 | 304100 |
| 2022-10-12 | 11.31 | $31.99 | 134300 |
| 2022-10-11 | 11.69 | $31.96 | 172906 |
| 2022-10-10 | 11.94 | $31.86 | 137400 |
| 2022-10-07 | 12.23 | $31.59 | 220700 |
| 2022-10-06 | 12.39 | $32.04 | 151941 |
| 2022-10-05 | 12.87 | $32.03 | 136300 |
| 2022-10-04 | 13.38 | $32.23 | 199700 |
| 2022-10-03 | 13.92 | $31.13 | 194700 |
| 2022-09-30 | 13.56 | $30.63 | 237249 |
| 2022-09-29 | 13.17 | $30.86 | 176618 |
| 2022-09-28 | 12.70 | $31.38 | 252800 |
| 2022-09-27 | 12.50 | $31.17 | 184948 |
| 2022-09-26 | 12.28 | $31.67 | 175704 |
| 2022-09-23 | 12.44 | $31.63 | 205323 |
| 2022-09-22 | 12.37 | $31.96 | 174729 |
| 2022-09-21 | 12.63 | $32.33 | 207500 |
| 2022-09-20 | 13.26 | $32.55 | 212532 |
| 2022-09-19 | 13.78 | $32.54 | 308600 |
| 2022-09-16 | 14.32 | $32.20 | 707000 |
| 2022-09-15 | 14.48 | $31.85 | 245100 |
| 2022-09-14 | 14.75 | $31.54 | 213612 |
| 2022-09-13 | 14.52 | $31.37 | 262726 |
| 2022-09-12 | 14.29 | $32.01 | 306722 |
| 2022-09-09 | 14.44 | $31.70 | 128519 |
| 2022-09-08 | 14.38 | $31.44 | 145908 |
| 2022-09-07 | 14.04 | $30.99 | 208400 |
| 2022-09-06 | 13.26 | $30.72 | 237100 |
| 2022-09-02 | 12.45 | $31.19 | 144000 |
| 2022-09-01 | 11.98 | $31.33 | 220000 |
| 2022-08-31 | 11.11 | $31.54 | 169400 |
| 2022-08-30 | 10.41 | $31.96 | 178047 |
| 2022-08-29 | 9.75 | $31.91 | 137443 |
| 2022-08-26 | 9.22 | $32.44 | 198538 |
| 2022-08-25 | 8.95 | $33.00 | 181300 |
| 2022-08-24 | 8.91 | $32.62 | 88805 |
| 2022-08-23 | 8.62 | $32.83 | 93100 |
| 2022-08-22 | 8.51 | $33.26 | 167702 |
| 2022-08-19 | 8.62 | $33.93 | 167615 |
| 2022-08-18 | 8.97 | $34.20 | 185400 |
| 2022-08-17 | 9.11 | $34.30 | 305103 |
| 2022-08-16 | 9.25 | $34.52 | 144107 |
| 2022-08-15 | 9.41 | $34.12 | 173700 |
| 2022-08-12 | 9.90 | $33.78 | 153115 |
| 2022-08-11 | 10.18 | $33.45 | 126600 |
| 2022-08-10 | 10.30 | $32.96 | 281100 |
| 2022-08-09 | 10.65 | $32.76 | 286227 |
| 2022-08-08 | 11.16 | $32.52 | 187238 |
| 2022-08-05 | 11.10 | $32.61 | 156300 |
| 2022-08-04 | 11.13 | $32.37 | 166800 |
| 2022-08-03 | 10.70 | $32.75 | 194100 |
| 2022-08-02 | 10.25 | $32.46 | 264800 |
| 2022-08-01 | 9.87 | $32.74 | 243722 |
| 2022-07-29 | 9.46 | $32.47 | 353600 |
| 2022-07-28 | 9.27 | $32.00 | 259000 |
| 2022-07-27 | 9.34 | $31.83 | 288600 |
| 2022-07-26 | 9.43 | $30.72 | 226700 |
| 2022-07-25 | 9.40 | $30.66 | 198504 |
| 2022-07-22 | 9.36 | $30.31 | 208417 |
| 2022-07-21 | 9.11 | $30.50 | 218905 |
| 2022-07-20 | 9.49 | $30.47 | 209400 |
| 2022-07-19 | 9.86 | $30.22 | 210100 |
| 2022-07-18 | 9.74 | $29.69 | 161900 |
| 2022-07-15 | 9.87 | $29.75 | 194735 |
| 2022-07-14 | 10.16 | $29.07 | 181621 |
| 2022-07-13 | 10.34 | $29.59 | 151200 |
| 2022-07-12 | 10.54 | $30.19 | 186700 |
| 2022-07-11 | 10.24 | $30.20 | 364600 |
| 2022-07-08 | 10.11 | $30.31 | 206635 |
| 2022-07-07 | 9.97 | $30.20 | 327900 |
| 2022-07-06 | 9.96 | $29.92 | 524100 |
| 2022-07-05 | 10.19 | $29.69 | 336846 |
| 2022-07-01 | 10.67 | $29.73 | 335200 |
| 2022-06-30 | 11.17 | $29.19 | 306900 |
| 2022-06-29 | 11.43 | $29.21 | 239900 |
| 2022-06-28 | 12.00 | $29.51 | 143600 |
| 2022-06-27 | 12.31 | $29.68 | 226440 |
| 2022-06-24 | 12.65 | $29.71 | 502225 |
| 2022-06-23 | 13.20 | $29.01 | 275213 |
| 2022-06-22 | 13.56 | $29.12 | 243300 |
| 2022-06-21 | 14.05 | $29.29 | 345240 |
| 2022-06-17 | 14.56 | $28.47 | 758446 |
| 2022-06-16 | 14.52 | $27.96 | 358700 |
| 2022-06-15 | 14.37 | $28.78 | 572133 |
| 2022-06-14 | 14.71 | $28.43 | 637800 |
| 2022-06-13 | 14.28 | $28.14 | 337011 |
| 2022-06-10 | 13.68 | $28.32 | 246614 |
| 2022-06-09 | 13.31 | $28.84 | 361000 |
| 2022-06-08 | 13.45 | $29.44 | 289324 |
| 2022-06-07 | 14.02 | $29.98 | 233618 |
| 2022-06-06 | 14.73 | $29.73 | 233200 |
| 2022-06-03 | 15.30 | $29.72 | 240227 |
| 2022-06-02 | 16.07 | $29.82 | 234310 |
| 2022-06-01 | 16.86 | $29.31 | 456121 |
| 2022-05-31 | 17.37 | $29.09 | 407100 |
| 2022-05-27 | 18.22 | $29.30 | 236715 |
| 2022-05-26 | 18.99 | $28.81 | 243700 |
| 2022-05-25 | 19.89 | $28.43 | 204524 |
| 2022-05-24 | 20.68 | $28.43 | 322603 |
| 2022-05-23 | 21.28 | $28.44 | 295100 |
| 2022-05-20 | 22.20 | $27.81 | 651900 |
| 2022-05-19 | 22.19 | $27.41 | 469100 |
| 2022-05-18 | 22.24 | $27.78 | 379600 |
| 2022-05-17 | 22.35 | $27.85 | 217436 |
| 2022-05-16 | 22.31 | $27.09 | 240200 |
| 2022-05-13 | 21.72 | $27.20 | 232141 |
| 2022-05-12 | 21.23 | $27.34 | 295716 |
| 2022-05-11 | 20.47 | $27.13 | 299200 |
| 2022-05-10 | 19.92 | $27.46 | 338200 |
| 2022-05-09 | 19.35 | $27.99 | 363521 |
| 2022-05-06 | 19.03 | $27.74 | 481311 |
| 2022-05-05 | 18.70 | $28.26 | 330200 |
| 2022-05-04 | 18.60 | $28.79 | 450048 |
| 2022-05-03 | 18.59 | $28.00 | 354400 |
| 2022-05-02 | 18.34 | $28.04 | 399935 |
| 2022-04-29 | 17.85 | $27.88 | 343300 |
| 2022-04-28 | 17.44 | $28.84 | 325600 |
| 2022-04-27 | 17.34 | $28.57 | 498900 |
| 2022-04-26 | 17.26 | $28.57 | 361729 |
| 2022-04-25 | 16.95 | $29.27 | 374300 |
| 2022-04-22 | 16.71 | $29.36 | 275600 |
| 2022-04-21 | 16.99 | $30.16 | 345146 |
| 2022-04-20 | 17.77 | $30.41 | 295037 |
| 2022-04-19 | 18.52 | $30.38 | 314620 |
| 2022-04-18 | 19.29 | $29.57 | 234439 |
| 2022-04-14 | 19.35 | $29.61 | 166200 |
| 2022-04-13 | 19.55 | $29.90 | 231600 |
| 2022-04-12 | 19.67 | $29.53 | 255600 |
| 2022-04-11 | 19.97 | $29.63 | 282800 |
| 2022-04-08 | 20.39 | $29.65 | 421100 |
| 2022-04-07 | 20.42 | $29.67 | 378100 |
| 2022-04-06 | 20.46 | $29.91 | 303739 |
| 2022-04-05 | 20.89 | $30.08 | 267018 |
| 2022-04-04 | 21.45 | $30.56 | 201000 |
| 2022-04-01 | 22.04 | $30.44 | 232936 |
| 2022-03-31 | 22.67 | $30.39 | 204100 |
| 2022-03-30 | 22.75 | $30.78 | 175836 |
| 2022-03-29 | 23.04 | $31.49 | 245600 |
| 2022-03-28 | 23.55 | $31.12 | 205200 |
| 2022-03-25 | 23.41 | $31.03 | 178200 |
| 2022-03-24 | 23.24 | $30.41 | 138200 |
| 2022-03-23 | 22.75 | $30.37 | 223400 |
| 2022-03-22 | 22.30 | $31.24 | 155711 |
| 2022-03-21 | 22.32 | $31.12 | 227440 |
| 2022-03-18 | 22.34 | $31.67 | 1.0M |
| 2022-03-17 | 22.10 | $31.41 | 194000 |
| 2022-03-16 | 22.24 | $32.10 | 263800 |
| 2022-03-15 | 22.56 | $31.61 | 205531 |
| 2022-03-14 | 22.70 | $31.74 | 271902 |
| 2022-03-11 | 22.99 | $31.85 | 191149 |
| 2022-03-10 | 23.41 | $31.58 | 175544 |
| 2022-03-09 | 23.34 | $31.30 | 213600 |
| 2022-03-08 | 23.26 | $30.70 | 315521 |
| 2022-03-07 | 22.90 | $30.60 | 236406 |
| 2022-03-04 | 22.33 | $31.12 | 225627 |
| 2022-03-03 | 21.87 | $31.64 | 176008 |
| 2022-03-02 | 21.64 | $31.67 | 198748 |
| 2022-03-01 | 21.40 | $30.40 | 472200 |
| 2022-02-28 | 20.66 | $31.49 | 213943 |
| 2022-02-25 | 20.46 | $32.09 | 239339 |
| 2022-02-24 | 20.25 | $31.04 | 255200 |
| 2022-02-23 | 18.95 | $31.20 | 152337 |
| 2022-02-22 | 18.15 | $31.94 | 201130 |
| 2022-02-18 | 17.79 | $32.06 | 156900 |
| 2022-02-17 | 17.40 | $31.80 | 171702 |
| 2022-02-16 | 17.02 | $32.68 | 136500 |
| 2022-02-15 | 17.27 | $32.86 | 138200 |
| 2022-02-14 | 17.52 | $32.48 | 255040 |
| 2022-02-11 | 17.40 | $32.53 | 186032 |
| 2022-02-10 | 17.26 | $32.54 | 249228 |
| 2022-02-09 | 17.19 | $32.69 | 181400 |
| 2022-02-08 | 17.30 | $33.35 | 153949 |
| 2022-02-07 | 17.66 | $32.77 | 178200 |
| 2022-02-04 | 17.49 | $32.67 | 199130 |
| 2022-02-03 | 17.30 | $32.16 | 198244 |
| 2022-02-02 | 17.09 | $32.34 | 253300 |
| 2022-02-01 | 16.58 | $32.68 | 277700 |
| 2022-01-31 | 16.08 | $32.58 | 360300 |
| 2022-01-28 | 15.54 | $32.29 | 308047 |
| 2022-01-27 | 14.96 | $32.22 | 277900 |
| 2022-01-26 | 14.70 | $32.63 | 324200 |
| 2022-01-25 | 14.42 | $33.71 | 267200 |
| 2022-01-24 | 14.73 | $33.70 | 328600 |
| 2022-01-21 | 14.72 | $32.88 | 375300 |
| 2022-01-20 | 15.05 | $33.08 | 155912 |
| 2022-01-19 | 15.67 | $34.09 | 227800 |
| 2022-01-18 | 15.78 | $34.80 | 251600 |
| 2022-01-14 | 15.76 | $35.25 | 133994 |
| 2022-01-13 | 15.70 | $34.85 | 161622 |
| 2022-01-12 | 15.31 | $34.80 | 272300 |
| 2022-01-11 | 15.14 | $34.66 | 348800 |
| 2022-01-10 | 14.96 | $35.04 | 252746 |
| 2022-01-07 | 14.53 | $35.04 | 172538 |
| 2022-01-06 | 14.10 | $34.94 | 346300 |
| 2022-01-05 | 13.71 | $33.84 | 201100 |
| 2022-01-04 | 13.74 | $33.84 | 182921 |
| 2022-01-03 | 13.87 | $33.08 | 192324 |
| 2021-12-31 | 14.47 | $32.46 | 119900 |
| 2021-12-30 | 14.59 | $32.48 | 172600 |
| 2021-12-29 | 14.72 | $32.41 | 125600 |
| 2021-12-28 | 15.06 | $32.52 | 148707 |
| 2021-12-27 | 15.56 | $32.61 | 174941 |
| 2021-12-23 | 15.86 | $32.05 | 158135 |
| 2021-12-22 | 16.05 | $31.90 | 216622 |
| 2021-12-21 | 15.89 | $31.79 | 243225 |
| 2021-12-20 | 15.74 | $31.25 | 311619 |
| 2021-12-17 | 15.48 | $32.23 | 1.5M |
| 2021-12-16 | 15.64 | $32.55 | 518747 |
| 2021-12-15 | 16.33 | $31.98 | 754500 |
| 2021-12-14 | 16.91 | $32.00 | 503900 |
| 2021-12-13 | 17.23 | $31.53 | 206041 |
| 2021-12-10 | 17.09 | $31.95 | 149400 |
| 2021-12-09 | 17.14 | $31.90 | 173900 |
| 2021-12-08 | 17.33 | $32.37 | 196026 |
| 2021-12-07 | 17.67 | $31.96 | 195200 |
| 2021-12-06 | 18.04 | $32.47 | 290923 |
| 2021-12-03 | 18.42 | $31.37 | 341548 |
| 2021-12-02 | 18.06 | $31.93 | 320203 |
| 2021-12-01 | 17.68 | $30.52 | 219400 |
| 2021-11-30 | 17.11 | $30.61 | 322100 |
| 2021-11-29 | 16.06 | $31.52 | 258700 |
| 2021-11-26 | 15.34 | $31.58 | 218009 |
| 2021-11-24 | 14.48 | $33.08 | 110300 |
| 2021-11-23 | 14.77 | $33.66 | 162900 |
| 2021-11-22 | 15.40 | $33.19 | 228004 |
| 2021-11-19 | 16.07 | $32.74 | 164705 |
| 2021-11-18 | 16.66 | $33.09 | 186326 |
| 2021-11-17 | 17.50 | $33.18 | 270100 |
| 2021-11-16 | 18.39 | $33.50 | 241975 |
| 2021-11-15 | 18.89 | $33.85 | 244747 |
| 2021-11-12 | 19.25 | $33.86 | 153708 |
| 2021-11-11 | 19.57 | $34.14 | 189600 |
| 2021-11-10 | 19.87 | $33.79 | 122733 |
| 2021-11-09 | 20.42 | $33.73 | 179441 |
| 2021-11-08 | 20.84 | $33.76 | 106300 |
| 2021-11-05 | 21.27 | $33.82 | 219509 |
| 2021-11-04 | 21.64 | $33.32 | 185313 |
| 2021-11-03 | 22.23 | $33.84 | 226600 |
| 2021-11-02 | 22.86 | $32.67 | 179700 |
| 2021-11-01 | 24.01 | $33.03 | 263800 |
| 2021-10-29 | 25.25 | $31.81 | 247304 |
| 2021-10-28 | 26.00 | $31.77 | 236200 |
| 2021-10-27 | 26.79 | $31.02 | 343742 |
| 2021-10-26 | 27.62 | $33.53 | 166400 |
| 2021-10-25 | 27.81 | $33.90 | 131014 |
| 2021-10-22 | 27.90 | $33.85 | 236243 |
| 2021-10-21 | 28.05 | $33.46 | 199307 |
| 2021-10-20 | 28.32 | $33.61 | 191825 |
| 2021-10-19 | 28.62 | $32.98 | 117600 |
| 2021-10-18 | 29.22 | $32.94 | 169028 |
| 2021-10-15 | 29.78 | $33.04 | 222206 |
| 2021-10-14 | 30.27 | $33.33 | 148304 |
| 2021-10-13 | 31.03 | $32.83 | 199200 |
| 2021-10-12 | 31.98 | $33.20 | 108500 |
| 2021-10-11 | 32.75 | $33.06 | 115827 |
| 2021-10-08 | 33.39 | $33.35 | 131311 |
| 2021-10-07 | 34.15 | $33.33 | 257300 |
| 2021-10-06 | 34.95 | $33.19 | 335204 |
| 2021-10-05 | 35.96 | $32.93 | 336200 |
| 2021-10-04 | 37.03 | $32.97 | 240935 |
| 2021-10-01 | 37.86 | $32.72 | 272207 |
| 2021-09-30 | 38.81 | $32.22 | 278532 |
| 2021-09-29 | 39.81 | $32.79 | 237600 |
| 2021-09-28 | 40.89 | $32.27 | 223000 |
| 2021-09-27 | 42.03 | $32.73 | 248609 |
| 2021-09-24 | 41.91 | $31.92 | 271300 |
| 2021-09-23 | 42.01 | $31.53 | 314100 |
| 2021-09-22 | 42.20 | $30.42 | 360700 |
| 2021-09-21 | 42.75 | $30.19 | 333400 |
| 2021-09-20 | 43.41 | $30.15 | 413825 |
| 2021-09-17 | 44.25 | $30.53 | 1.2M |
| 2021-09-16 | 44.65 | $30.17 | 263045 |
| 2021-09-15 | 45.08 | $30.40 | 362000 |
| 2021-09-14 | 45.53 | $29.76 | 344405 |
| 2021-09-13 | 46.05 | $30.13 | 356104 |
| 2021-09-10 | 46.43 | $29.97 | 342300 |
| 2021-09-09 | 46.89 | $30.47 | 246000 |
| 2021-09-08 | 47.05 | $30.75 | 183800 |
| 2021-09-07 | 47.18 | $31.01 | 372700 |
| 2021-09-03 | 47.06 | $31.10 | 293330 |
| 2021-09-02 | 46.94 | $31.21 | 271900 |
| 2021-09-01 | 46.85 | $31.28 | 368400 |
| 2021-08-31 | 46.76 | $31.62 | 469100 |
| 2021-08-30 | 46.46 | $31.58 | 479722 |
| 2021-08-27 | 46.04 | $32.19 | 13.1M |
| 2021-08-26 | 45.51 | $32.17 | 1.0M |
| 2021-08-25 | 44.77 | $33.27 | 2.1M |
| 2021-08-24 | 43.79 | $30.61 | 132400 |
| 2021-08-23 | 43.13 | $30.54 | 160841 |
| 2021-08-20 | 42.43 | $30.23 | 144700 |
| 2021-08-19 | 41.76 | $29.78 | 169900 |
| 2021-08-18 | 41.13 | $30.02 | 126600 |
| 2021-08-17 | 40.21 | $30.36 | 162700 |
| 2021-08-16 | 39.24 | $30.68 | 127000 |
| 2021-08-13 | 38.05 | $30.88 | 81828 |
| 2021-08-12 | 36.69 | $31.08 | 180937 |
| 2021-08-11 | 35.10 | $31.43 | 117539 |
| 2021-08-10 | 33.44 | $30.90 | 106502 |
| 2021-08-09 | 31.72 | $30.44 | 87712 |
| 2021-08-06 | 29.93 | $30.75 | 168230 |
| 2021-08-05 | 28.03 | $29.79 | 206914 |
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