Is Trinity Industries, Inc. (TRN) a Buy, Sell, or Hold?
Enter your email address below for free access to our Trinity Industries, Inc. (TRN) research center and poll results.
NYSE : TRN
Trinity Industries, Inc.
$36.06 USD
-$0.17 (-0.47%)
- Volume
- 421.3K
- Average Volume
- 750.84K
- Market Capitalization
- $2.87B
- P/E Ratio
- 11.30
- Dividend Yield
- 3.41%
- Price Target
- $35.00
- Year High
- $37.36
- Year Low
- $22.38
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.39
- Current Ratio
- $2.10
Overall Signal
STRONG_BUY
1% Confidence
Signal Breakdown
↑ 7
Bullish
↓ 1
Bearish
⚪ 0
Neutral
7 Bullish / 1 Bearish / 0 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
35.22
2026-07-16
Close Price
$37.13
Vol: 672494
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
21.18
Average
28.34
Maximum
37.85
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 35.22 | $37.13 | 672494 |
| 2026-07-15 | 35.12 | $36.06 | 542222 |
| 2026-07-14 | 35.06 | $36.23 | 806100 |
| 2026-07-13 | 34.98 | $36.51 | 808231 |
| 2026-07-10 | 34.87 | $35.69 | 417828 |
| 2026-07-09 | 34.77 | $34.83 | 463800 |
| 2026-07-08 | 34.74 | $34.15 | 959100 |
| 2026-07-07 | 34.71 | $33.93 | 696329 |
| 2026-07-06 | 34.65 | $35.56 | 844702 |
| 2026-07-02 | 34.50 | $34.12 | 1.1M |
| 2026-07-01 | 34.40 | $33.88 | 863824 |
| 2026-06-30 | 34.30 | $34.58 | 542500 |
| 2026-06-29 | 34.17 | $34.88 | 785900 |
| 2026-06-26 | 34.04 | $36.11 | 2.1M |
| 2026-06-25 | 33.85 | $36.38 | 560420 |
| 2026-06-24 | 33.63 | $35.32 | 532800 |
| 2026-06-23 | 33.48 | $35.07 | 1.1M |
| 2026-06-22 | 33.36 | $35.13 | 485846 |
| 2026-06-18 | 33.32 | $34.47 | 1.2M |
| 2026-06-17 | 33.29 | $34.28 | 591971 |
| 2026-06-16 | 33.23 | $35.21 | 609800 |
| 2026-06-15 | 33.19 | $34.80 | 657900 |
| 2026-06-12 | 33.16 | $34.76 | 582741 |
| 2026-06-11 | 33.19 | $34.23 | 585500 |
| 2026-06-10 | 33.30 | $33.74 | 571646 |
| 2026-06-09 | 33.42 | $34.15 | 715313 |
| 2026-06-08 | 33.54 | $33.57 | 1.2M |
| 2026-06-05 | 33.69 | $32.76 | 697005 |
| 2026-06-04 | 33.89 | $32.57 | 738103 |
| 2026-06-03 | 34.07 | $32.10 | 773500 |
| 2026-06-02 | 34.26 | $31.88 | 831002 |
| 2026-06-01 | 34.40 | $31.92 | 767400 |
| 2026-05-29 | 34.61 | $32.44 | 903147 |
| 2026-05-28 | 34.62 | $32.15 | 938147 |
| 2026-05-27 | 34.55 | $32.14 | 1.2M |
| 2026-05-26 | 34.51 | $32.25 | 1.6M |
| 2026-05-22 | 34.48 | $32.72 | 1.3M |
| 2026-05-21 | 34.43 | $34.30 | 503270 |
| 2026-05-20 | 34.30 | $33.77 | 574002 |
| 2026-05-19 | 34.17 | $33.23 | 471629 |
| 2026-05-18 | 34.05 | $34.27 | 682900 |
| 2026-05-15 | 33.93 | $34.26 | 661928 |
| 2026-05-14 | 33.87 | $35.28 | 734052 |
| 2026-05-13 | 33.73 | $36.55 | 498300 |
| 2026-05-12 | 33.57 | $36.14 | 374126 |
| 2026-05-11 | 33.50 | $36.49 | 458639 |
| 2026-05-08 | 33.42 | $36.63 | 398700 |
| 2026-05-07 | 33.32 | $36.64 | 655337 |
| 2026-05-06 | 33.21 | $36.25 | 455300 |
| 2026-05-05 | 33.07 | $35.86 | 548011 |
| 2026-05-04 | 32.89 | $34.64 | 864646 |
| 2026-05-01 | 32.76 | $36.22 | 1.2M |
| 2026-04-30 | 32.60 | $32.61 | 916812 |
| 2026-04-29 | 32.62 | $30.76 | 779600 |
| 2026-04-28 | 32.69 | $31.40 | 419500 |
| 2026-04-27 | 32.69 | $31.59 | 585600 |
| 2026-04-24 | 32.67 | $31.75 | 533549 |
| 2026-04-23 | 32.66 | $31.61 | 645632 |
| 2026-04-22 | 32.66 | $31.23 | 613126 |
| 2026-04-21 | 32.66 | $30.83 | 909957 |
| 2026-04-20 | 32.65 | $31.90 | 640736 |
| 2026-04-17 | 32.54 | $32.95 | 507563 |
| 2026-04-16 | 32.38 | $32.47 | 674400 |
| 2026-04-15 | 32.26 | $33.49 | 417800 |
| 2026-04-14 | 32.11 | $34.65 | 488212 |
| 2026-04-13 | 31.88 | $34.97 | 324121 |
| 2026-04-10 | 31.60 | $34.60 | 419412 |
| 2026-04-09 | 31.35 | $34.48 | 780800 |
| 2026-04-08 | 31.16 | $33.42 | 1.1M |
| 2026-04-07 | 31.07 | $32.13 | 862413 |
| 2026-04-06 | 31.05 | $32.21 | 447200 |
| 2026-04-02 | 31.04 | $32.97 | 458773 |
| 2026-04-01 | 31.05 | $33.02 | 776756 |
| 2026-03-31 | 31.11 | $32.18 | 609300 |
| 2026-03-30 | 31.21 | $31.36 | 611312 |
| 2026-03-27 | 31.37 | $31.19 | 462200 |
| 2026-03-26 | 31.52 | $31.47 | 497500 |
| 2026-03-25 | 31.66 | $31.67 | 531246 |
| 2026-03-24 | 31.80 | $31.29 | 723355 |
| 2026-03-23 | 31.99 | $30.61 | 523582 |
| 2026-03-20 | 32.19 | $29.60 | 2.1M |
| 2026-03-19 | 32.46 | $29.73 | 447900 |
| 2026-03-18 | 32.68 | $30.16 | 670000 |
| 2026-03-17 | 32.89 | $30.50 | 699915 |
| 2026-03-16 | 33.10 | $29.97 | 535518 |
| 2026-03-13 | 33.36 | $29.51 | 492900 |
| 2026-03-12 | 33.61 | $29.49 | 572804 |
| 2026-03-11 | 33.72 | $30.80 | 475029 |
| 2026-03-10 | 33.72 | $31.54 | 555480 |
| 2026-03-09 | 33.67 | $31.81 | 646138 |
| 2026-03-06 | 33.60 | $31.89 | 535021 |
| 2026-03-05 | 33.52 | $33.17 | 515107 |
| 2026-03-04 | 33.34 | $34.25 | 547200 |
| 2026-03-03 | 33.10 | $34.16 | 800330 |
| 2026-03-02 | 32.85 | $34.60 | 512034 |
| 2026-02-27 | 32.55 | $34.18 | 1.3M |
| 2026-02-26 | 32.28 | $34.22 | 656700 |
| 2026-02-25 | 31.98 | $34.49 | 589418 |
| 2026-02-24 | 31.66 | $35.17 | 552903 |
| 2026-02-23 | 31.30 | $34.60 | 632400 |
| 2026-02-20 | 30.92 | $34.97 | 634000 |
| 2026-02-19 | 30.55 | $34.15 | 616600 |
| 2026-02-18 | 30.22 | $34.29 | 605300 |
| 2026-02-17 | 29.83 | $34.74 | 898100 |
| 2026-02-13 | 29.46 | $35.08 | 1.1M |
| 2026-02-12 | 29.08 | $34.58 | 1.5M |
| 2026-02-11 | 28.74 | $31.68 | 755716 |
| 2026-02-10 | 28.55 | $30.86 | 399800 |
| 2026-02-09 | 28.41 | $30.55 | 776314 |
| 2026-02-06 | 28.30 | $30.39 | 972075 |
| 2026-02-05 | 28.25 | $30.24 | 1.0M |
| 2026-02-04 | 28.18 | $29.66 | 667313 |
| 2026-02-03 | 28.16 | $29.29 | 975244 |
| 2026-02-02 | 28.02 | $29.20 | 695437 |
| 2026-01-30 | 27.91 | $28.74 | 2.4M |
| 2026-01-29 | 27.79 | $28.70 | 977849 |
| 2026-01-28 | 27.70 | $28.15 | 673006 |
| 2026-01-27 | 27.65 | $28.06 | 551125 |
| 2026-01-26 | 27.62 | $28.10 | 1.1M |
| 2026-01-23 | 27.61 | $27.03 | 581214 |
| 2026-01-22 | 27.66 | $27.57 | 753148 |
| 2026-01-21 | 27.69 | $27.40 | 1.1M |
| 2026-01-20 | 27.74 | $26.62 | 1.2M |
| 2026-01-16 | 27.84 | $27.35 | 3.7M |
| 2026-01-15 | 27.90 | $27.48 | 1.0M |
| 2026-01-14 | 27.94 | $27.72 | 1.0M |
| 2026-01-13 | 27.97 | $27.95 | 438714 |
| 2026-01-12 | 27.99 | $28.05 | 503600 |
| 2026-01-09 | 28.00 | $28.32 | 761100 |
| 2026-01-08 | 28.00 | $29.37 | 465621 |
| 2026-01-07 | 27.92 | $28.84 | 592939 |
| 2026-01-06 | 27.85 | $29.18 | 1.1M |
| 2026-01-05 | 27.77 | $26.58 | 804700 |
| 2026-01-02 | 27.83 | $26.95 | 549100 |
| 2025-12-31 | 27.84 | $26.44 | 524400 |
| 2025-12-30 | 27.84 | $26.93 | 562106 |
| 2025-12-29 | 27.81 | $27.09 | 492600 |
| 2025-12-26 | 27.78 | $27.50 | 360010 |
| 2025-12-24 | 27.73 | $27.82 | 228310 |
| 2025-12-23 | 27.66 | $27.94 | 402500 |
| 2025-12-22 | 27.55 | $28.31 | 564400 |
| 2025-12-19 | 27.42 | $28.43 | 3.0M |
| 2025-12-18 | 27.27 | $28.58 | 763900 |
| 2025-12-17 | 27.10 | $28.51 | 478507 |
| 2025-12-16 | 26.94 | $28.23 | 467200 |
| 2025-12-15 | 26.78 | $28.32 | 484300 |
| 2025-12-12 | 26.64 | $28.31 | 563412 |
| 2025-12-11 | 26.49 | $28.36 | 478200 |
| 2025-12-10 | 26.34 | $28.28 | 761300 |
| 2025-12-09 | 26.17 | $27.79 | 417900 |
| 2025-12-08 | 26.07 | $27.47 | 700300 |
| 2025-12-05 | 25.98 | $27.65 | 417700 |
| 2025-12-04 | 25.89 | $27.63 | 549639 |
| 2025-12-03 | 25.82 | $27.13 | 366400 |
| 2025-12-02 | 25.77 | $26.53 | 371922 |
| 2025-12-01 | 25.78 | $26.38 | 674700 |
| 2025-11-28 | 25.83 | $26.52 | 244249 |
| 2025-11-26 | 25.86 | $26.47 | 659300 |
| 2025-11-25 | 25.92 | $26.38 | 524800 |
| 2025-11-24 | 26.02 | $25.62 | 693926 |
| 2025-11-21 | 26.15 | $25.80 | 594800 |
| 2025-11-20 | 26.27 | $25.50 | 486545 |
| 2025-11-19 | 26.40 | $25.21 | 501345 |
| 2025-11-18 | 26.53 | $25.21 | 526631 |
| 2025-11-17 | 26.68 | $25.06 | 644700 |
| 2025-11-14 | 26.84 | $25.46 | 421213 |
| 2025-11-13 | 26.97 | $25.32 | 787500 |
| 2025-11-12 | 27.10 | $25.35 | 809200 |
| 2025-11-11 | 27.24 | $24.90 | 491042 |
| 2025-11-10 | 27.40 | $25.84 | 450415 |
| 2025-11-07 | 27.49 | $25.65 | 658726 |
| 2025-11-06 | 27.57 | $25.90 | 874600 |
| 2025-11-05 | 27.66 | $26.26 | 715536 |
| 2025-11-04 | 27.75 | $26.11 | 902324 |
| 2025-11-03 | 27.82 | $26.64 | 589433 |
| 2025-10-31 | 27.89 | $27.37 | 741311 |
| 2025-10-30 | 27.93 | $27.05 | 1.2M |
| 2025-10-29 | 27.96 | $27.83 | 603045 |
| 2025-10-28 | 27.96 | $28.24 | 357700 |
| 2025-10-27 | 27.95 | $28.20 | 287809 |
| 2025-10-24 | 27.93 | $28.27 | 254241 |
| 2025-10-23 | 27.92 | $28.09 | 290838 |
| 2025-10-22 | 27.91 | $27.93 | 366000 |
| 2025-10-21 | 27.90 | $28.11 | 327507 |
| 2025-10-20 | 27.91 | $28.34 | 286200 |
| 2025-10-17 | 27.90 | $27.91 | 391100 |
| 2025-10-16 | 27.91 | $28.04 | 332034 |
| 2025-10-15 | 27.94 | $28.18 | 338105 |
| 2025-10-14 | 27.92 | $28.11 | 385502 |
| 2025-10-13 | 27.90 | $27.59 | 325900 |
| 2025-10-10 | 27.94 | $27.15 | 427216 |
| 2025-10-09 | 27.99 | $27.81 | 356820 |
| 2025-10-08 | 28.03 | $28.07 | 354917 |
| 2025-10-07 | 28.03 | $27.56 | 487639 |
| 2025-10-06 | 28.06 | $27.96 | 509844 |
| 2025-10-03 | 28.08 | $28.08 | 338700 |
| 2025-10-02 | 28.11 | $27.77 | 392700 |
| 2025-10-01 | 28.15 | $27.79 | 351846 |
| 2025-09-30 | 28.15 | $28.04 | 350100 |
| 2025-09-29 | 28.17 | $27.84 | 425747 |
| 2025-09-26 | 28.20 | $28.04 | 267933 |
| 2025-09-25 | 28.23 | $27.80 | 347135 |
| 2025-09-24 | 28.28 | $27.82 | 339630 |
| 2025-09-23 | 28.32 | $28.22 | 462436 |
| 2025-09-22 | 28.33 | $28.26 | 563500 |
| 2025-09-19 | 28.37 | $28.05 | 1.6M |
| 2025-09-18 | 28.36 | $28.61 | 610000 |
| 2025-09-17 | 28.32 | $27.74 | 624313 |
| 2025-09-16 | 28.34 | $27.85 | 623147 |
| 2025-09-15 | 28.34 | $28.34 | 366400 |
| 2025-09-12 | 28.29 | $28.15 | 638346 |
| 2025-09-11 | 28.28 | $28.56 | 405300 |
| 2025-09-10 | 28.30 | $28.19 | 377587 |
| 2025-09-09 | 28.32 | $28.17 | 393400 |
| 2025-09-08 | 28.30 | $28.33 | 423024 |
| 2025-09-05 | 28.24 | $28.57 | 408100 |
| 2025-09-04 | 28.18 | $28.59 | 494848 |
| 2025-09-03 | 28.10 | $27.89 | 473600 |
| 2025-09-02 | 28.02 | $28.44 | 634008 |
| 2025-08-29 | 27.83 | $28.42 | 518100 |
| 2025-08-28 | 27.62 | $28.61 | 527439 |
| 2025-08-27 | 27.35 | $28.79 | 416900 |
| 2025-08-26 | 27.16 | $28.55 | 497200 |
| 2025-08-25 | 27.00 | $28.45 | 421600 |
| 2025-08-22 | 26.89 | $29.00 | 550929 |
| 2025-08-21 | 26.76 | $27.86 | 443400 |
| 2025-08-20 | 26.67 | $27.87 | 616507 |
| 2025-08-19 | 26.61 | $28.12 | 475300 |
| 2025-08-18 | 26.54 | $27.80 | 537122 |
| 2025-08-15 | 26.45 | $27.41 | 497178 |
| 2025-08-14 | 26.39 | $28.01 | 786144 |
| 2025-08-13 | 26.33 | $28.88 | 750600 |
| 2025-08-12 | 26.22 | $28.69 | 943939 |
| 2025-08-11 | 26.13 | $27.65 | 1.3M |
| 2025-08-08 | 26.13 | $27.18 | 932434 |
| 2025-08-07 | 26.17 | $27.33 | 1.1M |
| 2025-08-06 | 26.22 | $26.99 | 1.5M |
| 2025-08-05 | 26.27 | $26.34 | 1.5M |
| 2025-08-04 | 26.38 | $24.62 | 930500 |
| 2025-08-01 | 26.58 | $24.16 | 1.3M |
| 2025-07-31 | 26.82 | $23.30 | 1.6M |
| 2025-07-30 | 27.10 | $24.98 | 981946 |
| 2025-07-29 | 27.24 | $25.29 | 841031 |
| 2025-07-28 | 27.32 | $26.30 | 450049 |
| 2025-07-25 | 27.36 | $26.34 | 803000 |
| 2025-07-24 | 27.40 | $26.07 | 479900 |
| 2025-07-23 | 27.41 | $26.82 | 484800 |
| 2025-07-22 | 27.40 | $26.60 | 541600 |
| 2025-07-21 | 27.38 | $26.03 | 529800 |
| 2025-07-18 | 27.37 | $26.28 | 590219 |
| 2025-07-17 | 27.36 | $26.82 | 782209 |
| 2025-07-16 | 27.31 | $26.68 | 538915 |
| 2025-07-15 | 27.30 | $26.89 | 697300 |
| 2025-07-14 | 27.25 | $27.65 | 440700 |
| 2025-07-11 | 27.19 | $27.89 | 383900 |
| 2025-07-10 | 27.12 | $28.32 | 499500 |
| 2025-07-09 | 27.03 | $27.95 | 677000 |
| 2025-07-08 | 26.95 | $28.54 | 1.1M |
| 2025-07-07 | 26.83 | $28.60 | 671100 |
| 2025-07-03 | 26.68 | $29.03 | 389200 |
| 2025-07-02 | 26.50 | $28.94 | 1.2M |
| 2025-07-01 | 26.35 | $27.66 | 709600 |
| 2025-06-30 | 26.24 | $27.01 | 693000 |
| 2025-06-27 | 26.17 | $26.98 | 3.0M |
| 2025-06-26 | 26.11 | $27.16 | 609856 |
| 2025-06-25 | 26.03 | $26.34 | 685400 |
| 2025-06-24 | 26.02 | $26.65 | 463951 |
| 2025-06-23 | 25.95 | $26.15 | 534937 |
| 2025-06-20 | 25.92 | $25.77 | 1.2M |
| 2025-06-18 | 25.92 | $26.24 | 670500 |
| 2025-06-17 | 25.94 | $25.84 | 611015 |
| 2025-06-16 | 25.98 | $26.29 | 1.0M |
| 2025-06-13 | 26.01 | $26.04 | 567096 |
| 2025-06-12 | 26.06 | $26.39 | 508400 |
| 2025-06-11 | 26.07 | $26.46 | 354800 |
| 2025-06-10 | 26.08 | $26.50 | 372124 |
| 2025-06-09 | 26.08 | $26.34 | 370800 |
| 2025-06-06 | 26.02 | $26.13 | 325600 |
| 2025-06-05 | 25.96 | $25.64 | 304200 |
| 2025-06-04 | 25.88 | $25.56 | 291700 |
| 2025-06-03 | 25.84 | $25.85 | 397947 |
| 2025-06-02 | 25.78 | $25.41 | 311336 |
| 2025-05-30 | 25.76 | $25.74 | 524621 |
| 2025-05-29 | 25.69 | $25.74 | 295900 |
| 2025-05-28 | 25.66 | $25.57 | 291500 |
| 2025-05-27 | 25.63 | $25.99 | 339247 |
| 2025-05-23 | 25.58 | $25.36 | 361044 |
| 2025-05-22 | 25.56 | $25.63 | 339435 |
| 2025-05-21 | 25.54 | $25.71 | 338300 |
| 2025-05-20 | 25.49 | $26.58 | 357413 |
| 2025-05-19 | 25.39 | $26.69 | 475900 |
| 2025-05-16 | 25.31 | $26.87 | 435775 |
| 2025-05-15 | 25.23 | $26.95 | 708526 |
| 2025-05-14 | 25.13 | $26.63 | 569700 |
| 2025-05-13 | 25.06 | $26.79 | 486002 |
| 2025-05-12 | 25.00 | $26.49 | 557100 |
| 2025-05-09 | 24.94 | $25.02 | 452029 |
| 2025-05-08 | 24.97 | $24.98 | 503809 |
| 2025-05-07 | 25.05 | $24.11 | 764900 |
| 2025-05-06 | 25.06 | $24.62 | 450714 |
| 2025-05-05 | 25.07 | $24.68 | 481645 |
| 2025-05-02 | 25.09 | $24.99 | 576300 |
| 2025-05-01 | 25.18 | $24.38 | 654900 |
| 2025-04-30 | 25.40 | $25.10 | 640408 |
| 2025-04-29 | 25.55 | $25.05 | 401016 |
| 2025-04-28 | 25.70 | $24.88 | 444236 |
| 2025-04-25 | 25.88 | $25.10 | 302413 |
| 2025-04-24 | 26.08 | $25.25 | 420418 |
| 2025-04-23 | 26.28 | $24.58 | 597800 |
| 2025-04-22 | 26.53 | $24.70 | 510600 |
| 2025-04-21 | 26.78 | $25.00 | 514413 |
| 2025-04-17 | 27.00 | $25.37 | 466112 |
| 2025-04-16 | 27.21 | $24.88 | 688909 |
| 2025-04-15 | 27.44 | $25.29 | 860220 |
| 2025-04-14 | 27.64 | $25.56 | 699500 |
| 2025-04-11 | 27.83 | $25.24 | 438923 |
| 2025-04-10 | 28.03 | $25.59 | 663033 |
| 2025-04-09 | 28.19 | $26.64 | 800600 |
| 2025-04-08 | 28.31 | $24.21 | 944003 |
| 2025-04-07 | 28.57 | $24.97 | 976100 |
| 2025-04-04 | 28.79 | $25.09 | 1.1M |
| 2025-04-03 | 29.02 | $26.65 | 722336 |
| 2025-04-02 | 29.18 | $28.86 | 959352 |
| 2025-04-01 | 29.23 | $28.13 | 614923 |
| 2025-03-31 | 29.29 | $28.06 | 870824 |
| 2025-03-28 | 29.40 | $28.45 | 687300 |
| 2025-03-27 | 29.53 | $29.00 | 381500 |
| 2025-03-26 | 29.63 | $29.37 | 312000 |
| 2025-03-25 | 29.72 | $29.59 | 440135 |
| 2025-03-24 | 29.78 | $29.64 | 360200 |
| 2025-03-21 | 29.81 | $29.38 | 1.3M |
| 2025-03-20 | 29.85 | $29.63 | 399137 |
| 2025-03-19 | 29.94 | $29.49 | 664523 |
| 2025-03-18 | 30.17 | $29.15 | 580443 |
| 2025-03-17 | 30.45 | $29.48 | 488100 |
| 2025-03-14 | 30.69 | $29.19 | 748000 |
| 2025-03-13 | 30.99 | $28.90 | 381540 |
| 2025-03-12 | 31.32 | $29.01 | 598218 |
| 2025-03-11 | 31.73 | $29.39 | 533400 |
| 2025-03-10 | 32.11 | $29.27 | 725846 |
| 2025-03-07 | 32.51 | $29.83 | 474000 |
| 2025-03-06 | 32.90 | $29.78 | 563919 |
| 2025-03-05 | 33.29 | $29.84 | 679419 |
| 2025-03-04 | 33.66 | $29.44 | 659600 |
| 2025-03-03 | 34.02 | $30.09 | 792910 |
| 2025-02-28 | 34.40 | $31.09 | 630031 |
| 2025-02-27 | 34.76 | $30.99 | 582100 |
| 2025-02-26 | 35.10 | $31.16 | 538000 |
| 2025-02-25 | 35.43 | $30.78 | 706216 |
| 2025-02-24 | 35.81 | $30.31 | 1.0M |
| 2025-02-21 | 36.27 | $30.22 | 933200 |
| 2025-02-20 | 36.72 | $31.36 | 1.2M |
| 2025-02-19 | 37.07 | $34.21 | 800410 |
| 2025-02-18 | 37.29 | $34.57 | 803427 |
| 2025-02-14 | 37.47 | $34.39 | 737332 |
| 2025-02-13 | 37.63 | $35.17 | 431300 |
| 2025-02-12 | 37.75 | $35.48 | 509300 |
| 2025-02-11 | 37.85 | $37.22 | 305326 |
| 2025-02-10 | 37.80 | $37.05 | 243400 |
| 2025-02-07 | 37.70 | $37.14 | 379842 |
| 2025-02-06 | 37.58 | $37.71 | 354423 |
| 2025-02-05 | 37.46 | $37.65 | 407900 |
| 2025-02-04 | 37.39 | $37.20 | 370100 |
| 2025-02-03 | 37.33 | $36.51 | 653600 |
| 2025-01-31 | 37.25 | $37.83 | 753700 |
| 2025-01-30 | 37.12 | $38.30 | 291245 |
| 2025-01-29 | 36.97 | $37.71 | 385515 |
| 2025-01-28 | 36.86 | $37.76 | 415123 |
| 2025-01-27 | 36.76 | $38.42 | 636100 |
| 2025-01-24 | 36.63 | $39.45 | 374302 |
| 2025-01-23 | 36.42 | $39.34 | 472839 |
| 2025-01-22 | 36.24 | $38.38 | 423539 |
| 2025-01-21 | 36.09 | $38.51 | 493300 |
| 2025-01-17 | 35.91 | $38.18 | 482825 |
| 2025-01-16 | 35.84 | $37.58 | 355640 |
| 2025-01-15 | 35.85 | $37.66 | 626258 |
| 2025-01-14 | 35.83 | $37.46 | 447600 |
| 2025-01-13 | 35.83 | $36.21 | 468420 |
| 2025-01-10 | 35.91 | $34.95 | 538900 |
| 2025-01-08 | 36.08 | $34.82 | 793100 |
| 2025-01-07 | 36.21 | $35.30 | 459542 |
| 2025-01-06 | 36.34 | $36.21 | 558406 |
| 2025-01-03 | 36.40 | $35.94 | 347636 |
| 2025-01-02 | 36.48 | $35.08 | 333454 |
| 2024-12-31 | 36.59 | $35.10 | 375903 |
| 2024-12-30 | 36.72 | $35.27 | 1.0M |
| 2024-12-27 | 36.84 | $35.48 | 217200 |
| 2024-12-26 | 36.94 | $35.91 | 227100 |
| 2024-12-24 | 37.03 | $35.83 | 127900 |
| 2024-12-23 | 37.13 | $35.17 | 560508 |
| 2024-12-20 | 37.25 | $35.76 | 1.9M |
| 2024-12-19 | 37.32 | $35.38 | 588800 |
| 2024-12-18 | 37.41 | $34.97 | 633600 |
| 2024-12-17 | 37.56 | $36.68 | 603631 |
| 2024-12-16 | 37.60 | $37.78 | 420317 |
| 2024-12-13 | 37.57 | $37.32 | 320000 |
| 2024-12-12 | 37.57 | $37.38 | 313604 |
| 2024-12-11 | 37.59 | $37.91 | 442905 |
| 2024-12-10 | 37.61 | $38.37 | 500300 |
| 2024-12-09 | 37.60 | $37.36 | 504000 |
| 2024-12-06 | 37.59 | $37.98 | 435041 |
| 2024-12-05 | 37.54 | $37.35 | 312111 |
| 2024-12-04 | 37.52 | $37.54 | 332400 |
| 2024-12-03 | 37.33 | $37.35 | 351000 |
| 2024-12-02 | 37.12 | $37.67 | 405438 |
| 2024-11-29 | 36.86 | $37.70 | 248000 |
| 2024-11-27 | 36.69 | $37.45 | 336400 |
| 2024-11-26 | 36.60 | $37.68 | 462800 |
| 2024-11-25 | 36.50 | $37.87 | 552100 |
| 2024-11-22 | 36.42 | $37.55 | 645900 |
| 2024-11-21 | 36.31 | $37.17 | 456400 |
| 2024-11-20 | 36.24 | $37.05 | 537400 |
| 2024-11-19 | 36.13 | $37.98 | 304200 |
| 2024-11-18 | 35.97 | $37.44 | 399546 |
| 2024-11-15 | 35.80 | $37.22 | 376000 |
| 2024-11-14 | 35.71 | $37.37 | 387933 |
| 2024-11-13 | 35.60 | $37.87 | 470300 |
| 2024-11-12 | 35.50 | $38.28 | 1.7M |
| 2024-11-11 | 35.34 | $38.20 | 610100 |
| 2024-11-08 | 35.26 | $37.14 | 662400 |
| 2024-11-07 | 35.21 | $36.86 | 703800 |
| 2024-11-06 | 35.14 | $37.00 | 993814 |
| 2024-11-05 | 35.04 | $33.80 | 352431 |
| 2024-11-04 | 35.06 | $33.01 | 370700 |
| 2024-11-01 | 35.12 | $32.58 | 704800 |
| 2024-10-31 | 35.19 | $34.28 | 435606 |
| 2024-10-30 | 35.14 | $35.73 | 469221 |
| 2024-10-29 | 35.05 | $35.64 | 315835 |
| 2024-10-28 | 34.97 | $36.15 | 450700 |
| 2024-10-25 | 34.90 | $35.44 | 390499 |
| 2024-10-24 | 34.85 | $35.76 | 534426 |
| 2024-10-23 | 34.76 | $34.76 | 362120 |
| 2024-10-22 | 34.72 | $34.78 | 381404 |
| 2024-10-21 | 34.69 | $34.19 | 611405 |
| 2024-10-18 | 34.68 | $35.34 | 326931 |
| 2024-10-17 | 34.62 | $35.20 | 375600 |
| 2024-10-16 | 34.57 | $35.77 | 522100 |
| 2024-10-15 | 34.44 | $35.21 | 1.0M |
| 2024-10-14 | 34.34 | $36.63 | 390900 |
| 2024-10-11 | 34.13 | $35.98 | 607019 |
| 2024-10-10 | 33.93 | $35.46 | 482900 |
| 2024-10-09 | 33.69 | $35.11 | 678218 |
| 2024-10-08 | 33.46 | $34.23 | 585300 |
| 2024-10-07 | 33.28 | $34.16 | 417300 |
| 2024-10-04 | 33.10 | $33.99 | 260717 |
| 2024-10-03 | 32.96 | $33.33 | 296749 |
| 2024-10-02 | 32.91 | $33.82 | 344400 |
| 2024-10-01 | 32.82 | $33.99 | 448200 |
| 2024-09-30 | 32.73 | $34.84 | 526100 |
| 2024-09-27 | 32.64 | $34.37 | 455200 |
| 2024-09-26 | 32.56 | $33.94 | 388844 |
| 2024-09-25 | 32.50 | $34.05 | 412900 |
| 2024-09-24 | 32.41 | $34.19 | 305100 |
| 2024-09-23 | 32.33 | $34.00 | 362839 |
| 2024-09-20 | 32.25 | $34.20 | 1.6M |
| 2024-09-19 | 32.14 | $34.13 | 556300 |
| 2024-09-18 | 32.04 | $33.20 | 562749 |
| 2024-09-17 | 31.98 | $33.13 | 482100 |
| 2024-09-16 | 31.96 | $32.52 | 372738 |
| 2024-09-13 | 31.95 | $31.90 | 725700 |
| 2024-09-12 | 31.96 | $30.77 | 560021 |
| 2024-09-11 | 32.03 | $30.51 | 430218 |
| 2024-09-10 | 32.11 | $30.61 | 399500 |
| 2024-09-09 | 32.17 | $30.55 | 523300 |
| 2024-09-06 | 32.29 | $31.05 | 548820 |
| 2024-09-05 | 32.37 | $32.42 | 438900 |
| 2024-09-04 | 32.39 | $32.09 | 394700 |
| 2024-09-03 | 32.46 | $32.14 | 600136 |
| 2024-08-30 | 32.53 | $33.01 | 407500 |
| 2024-08-29 | 32.58 | $32.87 | 606100 |
| 2024-08-28 | 32.76 | $32.69 | 635500 |
| 2024-08-27 | 32.78 | $32.28 | 412300 |
| 2024-08-26 | 32.81 | $32.45 | 363402 |
| 2024-08-23 | 32.82 | $32.49 | 615018 |
| 2024-08-22 | 32.86 | $31.94 | 369023 |
| 2024-08-21 | 32.93 | $32.17 | 327900 |
| 2024-08-20 | 32.93 | $31.96 | 237848 |
| 2024-08-19 | 32.97 | $32.68 | 361800 |
| 2024-08-16 | 32.91 | $32.34 | 453400 |
| 2024-08-15 | 32.84 | $32.20 | 615100 |
| 2024-08-14 | 32.79 | $32.07 | 293500 |
| 2024-08-13 | 32.75 | $32.10 | 446400 |
| 2024-08-12 | 32.72 | $31.84 | 454600 |
| 2024-08-09 | 32.63 | $32.91 | 558300 |
| 2024-08-08 | 32.46 | $32.84 | 1.1M |
| 2024-08-07 | 32.30 | $32.74 | 665104 |
| 2024-08-06 | 32.09 | $33.57 | 679600 |
| 2024-08-05 | 31.85 | $33.47 | 988037 |
| 2024-08-02 | 31.61 | $33.97 | 1.1M |
| 2024-08-01 | 31.39 | $36.50 | 1.7M |
| 2024-07-31 | 31.04 | $33.06 | 538240 |
| 2024-07-30 | 30.85 | $32.84 | 361019 |
| 2024-07-29 | 30.67 | $32.74 | 413500 |
| 2024-07-26 | 30.53 | $33.32 | 491044 |
| 2024-07-25 | 30.35 | $33.28 | 715402 |
| 2024-07-24 | 30.17 | $32.26 | 895728 |
| 2024-07-23 | 30.06 | $32.63 | 857400 |
| 2024-07-22 | 29.98 | $31.59 | 403018 |
| 2024-07-19 | 29.93 | $30.87 | 364135 |
| 2024-07-18 | 29.95 | $31.25 | 496600 |
| 2024-07-17 | 29.91 | $31.26 | 436136 |
| 2024-07-16 | 29.83 | $31.38 | 597128 |
| 2024-07-15 | 29.67 | $30.05 | 743400 |
| 2024-07-12 | 29.61 | $29.51 | 610952 |
| 2024-07-11 | 29.59 | $29.62 | 1.0M |
| 2024-07-10 | 29.55 | $28.66 | 684526 |
| 2024-07-09 | 29.58 | $28.69 | 701300 |
| 2024-07-08 | 29.61 | $28.78 | 877100 |
| 2024-07-05 | 29.65 | $29.53 | 345227 |
| 2024-07-03 | 29.69 | $29.42 | 300700 |
| 2024-07-02 | 29.74 | $29.30 | 1.3M |
| 2024-07-01 | 29.84 | $29.23 | 402939 |
| 2024-06-28 | 29.95 | $29.92 | 3.3M |
| 2024-06-27 | 30.01 | $29.67 | 509044 |
| 2024-06-26 | 30.05 | $29.68 | 643225 |
| 2024-06-25 | 30.10 | $30.16 | 532700 |
| 2024-06-24 | 30.12 | $30.94 | 429900 |
| 2024-06-21 | 30.06 | $30.66 | 1.5M |
| 2024-06-20 | 30.03 | $31.21 | 713001 |
| 2024-06-18 | 30.02 | $30.61 | 648600 |
| 2024-06-17 | 30.03 | $29.60 | 833700 |
| 2024-06-14 | 30.10 | $28.10 | 506007 |
| 2024-06-13 | 30.25 | $28.87 | 379045 |
| 2024-06-12 | 30.34 | $29.20 | 419100 |
| 2024-06-11 | 30.43 | $28.79 | 345619 |
| 2024-06-10 | 30.54 | $29.16 | 344200 |
| 2024-06-07 | 30.64 | $29.29 | 339600 |
| 2024-06-06 | 30.73 | $29.63 | 273948 |
| 2024-06-05 | 30.78 | $30.36 | 327839 |
| 2024-06-04 | 30.79 | $30.43 | 408100 |
| 2024-06-03 | 30.79 | $31.24 | 1.4M |
| 2024-05-31 | 30.75 | $31.45 | 1.1M |
| 2024-05-30 | 30.68 | $31.10 | 513308 |
| 2024-05-29 | 30.61 | $30.50 | 311946 |
| 2024-05-28 | 30.38 | $30.76 | 470244 |
| 2024-05-24 | 30.20 | $30.42 | 344744 |
| 2024-05-23 | 30.03 | $29.72 | 345600 |
| 2024-05-22 | 29.90 | $30.21 | 315324 |
| 2024-05-21 | 29.75 | $30.94 | 598500 |
| 2024-05-20 | 29.54 | $30.75 | 362229 |
| 2024-05-17 | 29.33 | $31.04 | 232700 |
| 2024-05-16 | 29.10 | $31.08 | 398500 |
| 2024-05-15 | 28.86 | $30.74 | 389330 |
| 2024-05-14 | 28.62 | $30.90 | 494200 |
| 2024-05-13 | 28.38 | $30.99 | 438518 |
| 2024-05-10 | 28.16 | $31.24 | 304908 |
| 2024-05-09 | 27.94 | $31.06 | 382829 |
| 2024-05-08 | 27.77 | $30.67 | 582631 |
| 2024-05-07 | 27.61 | $30.57 | 371030 |
| 2024-05-06 | 27.47 | $30.51 | 415100 |
| 2024-05-03 | 27.34 | $30.44 | 629000 |
| 2024-05-02 | 27.21 | $30.05 | 1.1M |
| 2024-05-01 | 27.07 | $29.55 | 1.4M |
| 2024-04-30 | 26.97 | $26.02 | 852600 |
| 2024-04-29 | 27.02 | $27.06 | 362301 |
| 2024-04-26 | 27.03 | $27.14 | 442500 |
| 2024-04-25 | 27.07 | $27.11 | 997327 |
| 2024-04-24 | 27.11 | $27.18 | 621725 |
| 2024-04-23 | 27.13 | $26.76 | 2.0M |
| 2024-04-22 | 27.15 | $26.43 | 493500 |
| 2024-04-19 | 27.14 | $26.54 | 448500 |
| 2024-04-18 | 27.15 | $26.25 | 533100 |
| 2024-04-17 | 27.16 | $25.89 | 354217 |
| 2024-04-16 | 27.17 | $26.13 | 379921 |
| 2024-04-15 | 27.15 | $26.57 | 304438 |
| 2024-04-12 | 27.12 | $26.86 | 376330 |
| 2024-04-11 | 27.05 | $27.70 | 340400 |
| 2024-04-10 | 26.97 | $27.34 | 384409 |
| 2024-04-09 | 26.89 | $27.93 | 277310 |
| 2024-04-08 | 26.79 | $27.85 | 450510 |
| 2024-04-05 | 26.71 | $27.93 | 455100 |
| 2024-04-04 | 26.61 | $27.20 | 371014 |
| 2024-04-03 | 26.53 | $27.57 | 393500 |
| 2024-04-02 | 26.40 | $27.04 | 569421 |
| 2024-04-01 | 26.29 | $27.21 | 366000 |
| 2024-03-28 | 26.18 | $27.85 | 640800 |
| 2024-03-27 | 26.05 | $28.04 | 527900 |
| 2024-03-26 | 25.87 | $27.44 | 399700 |
| 2024-03-25 | 25.73 | $27.13 | 426814 |
| 2024-03-22 | 25.58 | $26.39 | 384734 |
| 2024-03-21 | 25.49 | $26.73 | 480100 |
| 2024-03-20 | 25.43 | $26.35 | 399500 |
| 2024-03-19 | 25.44 | $26.05 | 559700 |
| 2024-03-18 | 25.45 | $25.82 | 581400 |
| 2024-03-15 | 25.49 | $25.98 | 1.8M |
| 2024-03-14 | 25.55 | $25.47 | 556525 |
| 2024-03-13 | 25.60 | $26.00 | 502549 |
| 2024-03-12 | 25.59 | $25.80 | 379419 |
| 2024-03-11 | 25.64 | $26.03 | 508045 |
| 2024-03-08 | 25.65 | $26.25 | 521300 |
| 2024-03-07 | 25.64 | $25.88 | 358610 |
| 2024-03-06 | 25.62 | $25.50 | 481700 |
| 2024-03-05 | 25.64 | $25.11 | 465000 |
| 2024-03-04 | 25.65 | $24.67 | 505600 |
| 2024-03-01 | 25.70 | $25.04 | 347800 |
| 2024-02-29 | 25.71 | $25.38 | 628622 |
| 2024-02-28 | 25.70 | $24.40 | 464117 |
| 2024-02-27 | 25.78 | $24.58 | 429800 |
| 2024-02-26 | 25.85 | $24.25 | 629700 |
| 2024-02-23 | 25.93 | $24.59 | 676702 |
| 2024-02-22 | 25.99 | $25.43 | 739609 |
| 2024-02-21 | 26.00 | $26.53 | 484611 |
| 2024-02-20 | 25.95 | $26.31 | 522100 |
| 2024-02-16 | 25.91 | $26.54 | 427418 |
| 2024-02-15 | 25.82 | $27.31 | 485030 |
| 2024-02-14 | 25.64 | $26.46 | 415145 |
| 2024-02-13 | 25.51 | $25.76 | 605100 |
| 2024-02-12 | 25.44 | $26.74 | 559400 |
| 2024-02-09 | 25.35 | $26.32 | 319300 |
| 2024-02-08 | 25.28 | $26.00 | 357900 |
| 2024-02-07 | 25.25 | $25.53 | 435545 |
| 2024-02-06 | 25.25 | $25.87 | 410100 |
| 2024-02-05 | 25.28 | $25.31 | 325300 |
| 2024-02-02 | 25.33 | $25.57 | 436144 |
| 2024-02-01 | 25.34 | $25.40 | 422400 |
| 2024-01-31 | 25.38 | $25.14 | 799912 |
| 2024-01-30 | 25.45 | $26.01 | 424400 |
| 2024-01-29 | 25.48 | $25.92 | 343927 |
| 2024-01-26 | 25.52 | $25.87 | 304709 |
| 2024-01-25 | 25.55 | $25.86 | 355400 |
| 2024-01-24 | 25.59 | $25.47 | 362100 |
| 2024-01-23 | 25.63 | $25.57 | 454500 |
| 2024-01-22 | 25.67 | $25.50 | 500300 |
| 2024-01-19 | 25.69 | $24.69 | 480300 |
| 2024-01-18 | 25.82 | $23.84 | 346100 |
| 2024-01-17 | 25.99 | $23.84 | 364800 |
| 2024-01-16 | 26.21 | $24.42 | 295700 |
| 2024-01-12 | 26.42 | $24.84 | 231425 |
| 2024-01-11 | 26.55 | $24.93 | 483300 |
| 2024-01-10 | 26.64 | $25.37 | 525127 |
| 2024-01-09 | 26.70 | $25.52 | 497905 |
| 2024-01-08 | 26.75 | $26.52 | 380234 |
| 2024-01-05 | 26.74 | $26.23 | 480207 |
| 2024-01-04 | 26.71 | $25.95 | 581038 |
| 2024-01-03 | 26.69 | $26.11 | 461900 |
| 2024-01-02 | 26.69 | $26.59 | 512500 |
| 2023-12-29 | 26.64 | $26.59 | 329000 |
| 2023-12-28 | 26.56 | $26.77 | 365648 |
| 2023-12-27 | 26.45 | $26.45 | 401700 |
| 2023-12-26 | 26.34 | $26.51 | 522200 |
| 2023-12-22 | 26.25 | $26.35 | 446447 |
| 2023-12-21 | 26.17 | $26.36 | 537214 |
| 2023-12-20 | 26.08 | $25.86 | 1.2M |
| 2023-12-19 | 26.02 | $27.37 | 1.1M |
| 2023-12-18 | 25.89 | $27.19 | 654514 |
| 2023-12-15 | 25.78 | $28.33 | 972942 |
| 2023-12-14 | 25.58 | $28.61 | 444900 |
| 2023-12-13 | 25.39 | $27.47 | 638700 |
| 2023-12-12 | 25.23 | $26.64 | 329400 |
| 2023-12-11 | 25.06 | $26.56 | 344413 |
| 2023-12-08 | 24.90 | $26.56 | 284400 |
| 2023-12-07 | 24.73 | $26.34 | 386628 |
| 2023-12-06 | 24.57 | $25.58 | 324800 |
| 2023-12-05 | 24.46 | $25.54 | 397100 |
| 2023-12-04 | 24.38 | $26.16 | 407514 |
| 2023-12-01 | 24.28 | $25.62 | 397900 |
| 2023-11-30 | 24.13 | $24.96 | 430800 |
| 2023-11-29 | 23.92 | $24.60 | 288846 |
| 2023-11-28 | 23.73 | $24.23 | 340117 |
| 2023-11-27 | 23.56 | $24.64 | 330721 |
| 2023-11-24 | 23.34 | $24.74 | 89202 |
| 2023-11-22 | 23.14 | $24.64 | 171824 |
| 2023-11-21 | 22.91 | $24.57 | 193033 |
| 2023-11-20 | 22.73 | $24.85 | 378749 |
| 2023-11-17 | 22.56 | $24.92 | 511000 |
| 2023-11-16 | 22.39 | $24.43 | 300800 |
| 2023-11-15 | 22.26 | $24.71 | 329200 |
| 2023-11-14 | 22.13 | $24.28 | 565400 |
| 2023-11-13 | 22.07 | $23.32 | 231942 |
| 2023-11-10 | 22.05 | $23.36 | 244903 |
| 2023-11-09 | 21.98 | $23.08 | 249100 |
| 2023-11-08 | 21.93 | $23.09 | 323600 |
| 2023-11-07 | 21.90 | $23.53 | 292000 |
| 2023-11-06 | 21.84 | $23.93 | 422823 |
| 2023-11-03 | 21.74 | $24.00 | 619943 |
| 2023-11-02 | 21.62 | $22.75 | 529509 |
| 2023-11-01 | 21.55 | $20.70 | 416935 |
| 2023-10-31 | 21.58 | $20.83 | 295700 |
| 2023-10-30 | 21.70 | $20.80 | 400900 |
| 2023-10-27 | 21.84 | $20.29 | 422043 |
| 2023-10-26 | 22.05 | $20.65 | 567017 |
| 2023-10-25 | 22.26 | $20.12 | 735800 |
| 2023-10-24 | 22.50 | $21.04 | 291608 |
| 2023-10-23 | 22.68 | $21.30 | 335942 |
| 2023-10-20 | 22.88 | $21.58 | 429600 |
| 2023-10-19 | 23.06 | $21.76 | 372541 |
| 2023-10-18 | 23.24 | $22.27 | 357900 |
| 2023-10-17 | 23.37 | $23.06 | 494900 |
| 2023-10-16 | 23.45 | $22.94 | 485314 |
| 2023-10-13 | 23.50 | $21.91 | 258642 |
| 2023-10-12 | 23.61 | $22.00 | 243843 |
| 2023-10-11 | 23.73 | $22.58 | 353600 |
| 2023-10-10 | 23.78 | $22.23 | 337634 |
| 2023-10-09 | 23.86 | $21.97 | 472500 |
| 2023-10-06 | 23.95 | $21.60 | 528443 |
| 2023-10-05 | 24.04 | $21.39 | 654122 |
| 2023-10-04 | 24.14 | $21.24 | 775000 |
| 2023-10-03 | 24.28 | $23.34 | 302317 |
| 2023-10-02 | 24.31 | $23.58 | 476941 |
| 2023-09-29 | 24.41 | $24.35 | 449870 |
| 2023-09-28 | 24.45 | $25.01 | 417008 |
| 2023-09-27 | 24.45 | $24.81 | 306701 |
| 2023-09-26 | 24.47 | $24.59 | 368428 |
| 2023-09-25 | 24.48 | $25.36 | 440728 |
| 2023-09-22 | 24.46 | $25.29 | 400700 |
| 2023-09-21 | 24.44 | $25.35 | 644239 |
| 2023-09-20 | 24.43 | $24.86 | 412525 |
| 2023-09-19 | 24.42 | $24.60 | 468237 |
| 2023-09-18 | 24.44 | $24.02 | 245704 |
| 2023-09-15 | 24.50 | $24.02 | 1.1M |
| 2023-09-14 | 24.56 | $24.35 | 318443 |
| 2023-09-13 | 24.61 | $23.58 | 245900 |
| 2023-09-12 | 24.70 | $23.79 | 198324 |
| 2023-09-11 | 24.81 | $23.79 | 248000 |
| 2023-09-08 | 24.93 | $23.57 | 215600 |
| 2023-09-07 | 25.07 | $23.38 | 341634 |
| 2023-09-06 | 25.20 | $23.87 | 287400 |
| 2023-09-05 | 25.31 | $24.11 | 448707 |
| 2023-09-01 | 25.42 | $25.55 | 267900 |
| 2023-08-31 | 25.43 | $25.07 | 288617 |
| 2023-08-30 | 25.48 | $25.01 | 220820 |
| 2023-08-29 | 25.58 | $25.16 | 239600 |
| 2023-08-28 | 25.60 | $24.93 | 183537 |
| 2023-08-25 | 25.66 | $24.86 | 155802 |
| 2023-08-24 | 25.71 | $24.95 | 254100 |
| 2023-08-23 | 25.75 | $25.11 | 203640 |
| 2023-08-22 | 25.78 | $24.71 | 183736 |
| 2023-08-21 | 25.83 | $24.89 | 244600 |
| 2023-08-18 | 25.87 | $25.22 | 281300 |
| 2023-08-17 | 25.89 | $25.33 | 195800 |
| 2023-08-16 | 25.92 | $25.22 | 205745 |
| 2023-08-15 | 25.95 | $25.48 | 188040 |
| 2023-08-14 | 25.96 | $26.01 | 256640 |
| 2023-08-11 | 25.93 | $26.23 | 250245 |
| 2023-08-10 | 25.90 | $26.25 | 280945 |
| 2023-08-09 | 25.88 | $26.03 | 244300 |
| 2023-08-08 | 25.86 | $26.15 | 245900 |
| 2023-08-07 | 25.84 | $26.26 | 203700 |
| 2023-08-04 | 25.82 | $25.71 | 291900 |
| 2023-08-03 | 25.80 | $26.16 | 325614 |
| 2023-08-02 | 25.75 | $26.87 | 502900 |
| 2023-08-01 | 25.68 | $25.58 | 686903 |
| 2023-07-31 | 25.69 | $26.22 | 430389 |
| 2023-07-28 | 25.66 | $25.79 | 337700 |
| 2023-07-27 | 25.65 | $25.69 | 333700 |
| 2023-07-26 | 25.57 | $25.85 | 232734 |
| 2023-07-25 | 25.48 | $25.74 | 222350 |
| 2023-07-24 | 25.38 | $25.70 | 185034 |
| 2023-07-21 | 25.27 | $25.49 | 266610 |
| 2023-07-20 | 25.18 | $25.93 | 215100 |
| 2023-07-19 | 25.08 | $25.88 | 296325 |
| 2023-07-18 | 24.96 | $25.62 | 319036 |
| 2023-07-17 | 24.88 | $25.50 | 350947 |
| 2023-07-14 | 24.80 | $25.62 | 215242 |
| 2023-07-13 | 24.69 | $25.73 | 218108 |
| 2023-07-12 | 24.58 | $25.72 | 330838 |
| 2023-07-11 | 24.44 | $25.82 | 297800 |
| 2023-07-10 | 24.30 | $25.69 | 389937 |
| 2023-07-07 | 24.17 | $25.49 | 272400 |
| 2023-07-06 | 24.07 | $25.07 | 353300 |
| 2023-07-05 | 23.94 | $25.43 | 456700 |
| 2023-07-03 | 23.76 | $25.80 | 295324 |
| 2023-06-30 | 23.61 | $25.71 | 386541 |
| 2023-06-29 | 23.40 | $25.57 | 512330 |
| 2023-06-28 | 23.18 | $24.10 | 278500 |
| 2023-06-27 | 23.05 | $24.00 | 334600 |
| 2023-06-26 | 22.92 | $23.72 | 294600 |
| 2023-06-23 | 22.80 | $23.49 | 1.4M |
| 2023-06-22 | 22.67 | $23.61 | 388339 |
| 2023-06-21 | 22.57 | $23.93 | 344633 |
| 2023-06-20 | 22.44 | $23.62 | 368700 |
| 2023-06-16 | 22.33 | $23.89 | 1.5M |
| 2023-06-15 | 22.21 | $23.90 | 434200 |
| 2023-06-14 | 22.08 | $23.48 | 381527 |
| 2023-06-13 | 21.93 | $23.50 | 383123 |
| 2023-06-12 | 21.80 | $23.05 | 427800 |
| 2023-06-09 | 21.68 | $22.96 | 334517 |
| 2023-06-08 | 21.58 | $23.09 | 429647 |
| 2023-06-07 | 21.47 | $23.57 | 707239 |
| 2023-06-06 | 21.35 | $22.30 | 1.0M |
| 2023-06-05 | 21.30 | $21.93 | 393019 |
| 2023-06-02 | 21.28 | $22.78 | 355700 |
| 2023-06-01 | 21.18 | $21.46 | 367343 |
| 2023-05-31 | 21.19 | $21.15 | 390415 |
| 2023-05-30 | 21.22 | $21.52 | 276700 |
| 2023-05-26 | 21.33 | $21.51 | 225100 |
| 2023-05-25 | 21.45 | $21.17 | 301027 |
| 2023-05-24 | 21.58 | $21.00 | 249545 |
| 2023-05-23 | 21.69 | $21.56 | 347306 |
| 2023-05-22 | 21.81 | $21.45 | 383300 |
| 2023-05-19 | 21.94 | $21.40 | 299900 |
| 2023-05-18 | 22.06 | $21.37 | 380400 |
| 2023-05-17 | 22.19 | $21.25 | 437306 |
| 2023-05-16 | 22.33 | $20.61 | 334407 |
| 2023-05-15 | 22.49 | $20.83 | 343400 |
| 2023-05-12 | 22.66 | $20.73 | 296746 |
| 2023-05-11 | 22.80 | $20.93 | 254400 |
| 2023-05-10 | 22.96 | $20.94 | 347004 |
| 2023-05-09 | 23.14 | $21.08 | 313600 |
| 2023-05-08 | 23.31 | $21.32 | 305100 |
| 2023-05-05 | 23.45 | $21.53 | 343022 |
| 2023-05-04 | 23.54 | $20.70 | 539200 |
| 2023-05-03 | 23.68 | $21.76 | 775300 |
| 2023-05-02 | 23.78 | $21.67 | 972622 |
| 2023-05-01 | 23.92 | $23.83 | 372800 |
| 2023-04-28 | 23.95 | $23.95 | 366814 |
| 2023-04-27 | 23.94 | $23.76 | 298912 |
| 2023-04-26 | 23.95 | $23.21 | 306617 |
| 2023-04-25 | 23.98 | $23.80 | 296011 |
| 2023-04-24 | 23.97 | $24.03 | 258120 |
| 2023-04-21 | 23.93 | $23.94 | 289800 |
| 2023-04-20 | 23.87 | $23.94 | 298600 |
| 2023-04-19 | 23.85 | $23.97 | 232112 |
| 2023-04-18 | 23.85 | $23.83 | 345200 |
| 2023-04-17 | 23.81 | $24.19 | 373500 |
| 2023-04-14 | 23.70 | $23.71 | 430547 |
| 2023-04-13 | 23.67 | $24.07 | 414749 |
| 2023-04-12 | 23.59 | $24.54 | 260200 |
| 2023-04-11 | 23.53 | $24.45 | 387100 |
| 2023-04-10 | 23.47 | $24.13 | 478300 |
| 2023-04-06 | 23.51 | $23.36 | 247302 |
| 2023-04-05 | 23.64 | $23.52 | 328500 |
| 2023-04-04 | 23.77 | $23.78 | 302200 |
| 2023-04-03 | 23.88 | $24.39 | 294100 |
| 2023-03-31 | 24.02 | $24.36 | 377913 |
| 2023-03-30 | 24.21 | $23.90 | 269741 |
| 2023-03-29 | 24.40 | $23.92 | 316243 |
| 2023-03-28 | 24.60 | $23.74 | 323806 |
| 2023-03-27 | 24.81 | $23.55 | 385200 |
| 2023-03-24 | 25.00 | $23.23 | 466907 |
| 2023-03-23 | 25.18 | $22.87 | 680711 |
| 2023-03-22 | 25.37 | $23.57 | 774800 |
| 2023-03-21 | 25.47 | $23.83 | 747932 |
| 2023-03-20 | 25.59 | $23.03 | 680846 |
| 2023-03-17 | 25.85 | $22.06 | 1.5M |
| 2023-03-16 | 26.14 | $23.01 | 623204 |
| 2023-03-15 | 26.36 | $22.61 | 1.2M |
| 2023-03-14 | 26.60 | $23.31 | 1.5M |
| 2023-03-13 | 26.82 | $23.22 | 834523 |
| 2023-03-10 | 27.03 | $25.01 | 593900 |
| 2023-03-09 | 27.14 | $25.81 | 310801 |
| 2023-03-08 | 27.23 | $26.29 | 432200 |
| 2023-03-07 | 27.33 | $25.88 | 534100 |
| 2023-03-06 | 27.44 | $27.20 | 497549 |
| 2023-03-03 | 27.52 | $28.06 | 989300 |
| 2023-03-02 | 27.55 | $27.85 | 378300 |
| 2023-03-01 | 27.58 | $27.92 | 449833 |
| 2023-02-28 | 27.62 | $27.91 | 680600 |
| 2023-02-27 | 27.61 | $27.37 | 388000 |
| 2023-02-24 | 27.66 | $26.82 | 504300 |
| 2023-02-23 | 27.73 | $26.61 | 499612 |
| 2023-02-22 | 27.80 | $25.65 | 784500 |
| 2023-02-21 | 27.90 | $26.08 | 1.4M |
| 2023-02-17 | 27.96 | $28.38 | 588513 |
| 2023-02-16 | 27.91 | $27.75 | 403433 |
| 2023-02-15 | 27.89 | $27.47 | 295121 |
| 2023-02-14 | 27.90 | $27.38 | 264330 |
| 2023-02-13 | 27.92 | $27.80 | 240900 |
| 2023-02-10 | 27.94 | $27.35 | 334700 |
| 2023-02-09 | 27.97 | $27.12 | 479700 |
| 2023-02-08 | 28.00 | $27.65 | 410600 |
| 2023-02-07 | 27.99 | $28.38 | 563105 |
| 2023-02-06 | 27.90 | $28.13 | 443100 |
| 2023-02-03 | 27.83 | $28.74 | 476342 |
| 2023-02-02 | 27.87 | $28.60 | 622400 |
| 2023-02-01 | 27.94 | $28.42 | 663100 |
| 2023-01-31 | 28.01 | $28.77 | 434634 |
| 2023-01-30 | 28.05 | $27.79 | 249433 |
| 2023-01-27 | 28.15 | $28.31 | 267227 |
| 2023-01-26 | 28.19 | $28.25 | 239700 |
| 2023-01-25 | 28.27 | $27.96 | 277714 |
| 2023-01-24 | 28.37 | $27.61 | 270900 |
| 2023-01-23 | 28.47 | $27.35 | 372800 |
| 2023-01-20 | 28.63 | $27.39 | 348200 |
| 2023-01-19 | 28.76 | $27.23 | 281000 |
| 2023-01-18 | 28.89 | $27.70 | 236300 |
| 2023-01-17 | 28.95 | $27.84 | 258037 |
| 2023-01-13 | 29.01 | $28.11 | 283300 |
| 2023-01-12 | 29.12 | $28.05 | 393700 |
| 2023-01-11 | 29.25 | $27.74 | 393500 |
| 2023-01-10 | 29.39 | $27.34 | 394800 |
| 2023-01-09 | 29.50 | $26.63 | 508002 |
| 2023-01-06 | 29.64 | $26.86 | 971400 |
| 2023-01-05 | 29.77 | $29.50 | 277000 |
| 2023-01-04 | 29.77 | $29.93 | 470500 |
| 2023-01-03 | 29.80 | $29.77 | 321033 |
| 2022-12-30 | 29.89 | $29.57 | 286700 |
| 2022-12-29 | 29.97 | $29.84 | 272702 |
| 2022-12-28 | 30.01 | $29.09 | 199100 |
| 2022-12-27 | 30.06 | $29.86 | 171703 |
| 2022-12-23 | 30.06 | $29.93 | 215622 |
| 2022-12-22 | 30.09 | $29.75 | 274939 |
| 2022-12-21 | 30.13 | $30.56 | 373000 |
| 2022-12-20 | 30.13 | $29.93 | 429000 |
| 2022-12-19 | 30.14 | $29.81 | 650627 |
| 2022-12-16 | 30.13 | $28.81 | 1.3M |
| 2022-12-15 | 30.19 | $29.14 | 441533 |
| 2022-12-14 | 30.22 | $30.28 | 364400 |
| 2022-12-13 | 30.20 | $30.74 | 602246 |
| 2022-12-12 | 30.17 | $30.40 | 644008 |
| 2022-12-09 | 30.15 | $29.69 | 642632 |
| 2022-12-08 | 30.14 | $29.38 | 338700 |
| 2022-12-07 | 30.08 | $29.38 | 344128 |
| 2022-12-06 | 30.07 | $29.57 | 394300 |
| 2022-12-05 | 30.07 | $30.48 | 302715 |
| 2022-12-02 | 30.03 | $31.58 | 307300 |
| 2022-12-01 | 29.87 | $31.27 | 401028 |
| 2022-11-30 | 29.69 | $30.63 | 397104 |
| 2022-11-29 | 29.60 | $30.00 | 296030 |
| 2022-11-28 | 29.53 | $29.96 | 226242 |
| 2022-11-25 | 29.44 | $30.52 | 150712 |
| 2022-11-23 | 29.26 | $30.49 | 242319 |
| 2022-11-22 | 28.99 | $30.59 | 325400 |
| 2022-11-21 | 28.69 | $30.16 | 253800 |
| 2022-11-18 | 28.35 | $29.60 | 260700 |
| 2022-11-17 | 28.04 | $29.86 | 335700 |
| 2022-11-16 | 27.68 | $29.78 | 423400 |
| 2022-11-15 | 27.36 | $29.90 | 1.0M |
| 2022-11-14 | 27.05 | $30.20 | 479100 |
| 2022-11-11 | 26.70 | $29.87 | 663600 |
| 2022-11-10 | 26.31 | $29.67 | 472800 |
| 2022-11-09 | 25.97 | $28.12 | 360508 |
| 2022-11-08 | 25.69 | $29.22 | 394100 |
| 2022-11-07 | 25.37 | $29.40 | 443705 |
| 2022-11-04 | 25.07 | $29.73 | 395335 |
| 2022-11-03 | 24.75 | $28.45 | 495310 |
| 2022-11-02 | 24.52 | $27.62 | 614965 |
| 2022-11-01 | 24.32 | $28.85 | 695500 |
| 2022-10-31 | 24.05 | $28.53 | 622520 |
| 2022-10-28 | 23.77 | $28.14 | 653340 |
| 2022-10-27 | 23.43 | $26.92 | 724106 |
| 2022-10-26 | 23.18 | $25.17 | 696300 |
| 2022-10-25 | 23.06 | $24.58 | 593910 |
| 2022-10-24 | 22.95 | $23.43 | 557400 |
| 2022-10-21 | 22.89 | $23.33 | 408015 |
| 2022-10-20 | 22.83 | $22.68 | 410700 |
| 2022-10-19 | 22.85 | $23.40 | 528739 |
| 2022-10-18 | 22.86 | $23.74 | 490600 |
| 2022-10-17 | 22.84 | $23.16 | 572736 |
| 2022-10-14 | 22.85 | $22.05 | 359000 |
| 2022-10-13 | 22.90 | $22.80 | 728332 |
| 2022-10-12 | 22.93 | $22.51 | 404700 |
| 2022-10-11 | 22.99 | $22.90 | 761220 |
| 2022-10-10 | 23.04 | $23.31 | 572700 |
| 2022-10-07 | 23.12 | $23.40 | 589132 |
| 2022-10-06 | 23.17 | $23.81 | 399400 |
| 2022-10-05 | 23.17 | $23.69 | 470839 |
| 2022-10-04 | 23.20 | $23.49 | 574705 |
| 2022-10-03 | 23.20 | $22.84 | 866200 |
| 2022-09-30 | 23.23 | $21.35 | 739846 |
| 2022-09-29 | 23.37 | $21.87 | 584744 |
| 2022-09-28 | 23.50 | $22.93 | 649700 |
| 2022-09-27 | 23.60 | $22.26 | 655502 |
| 2022-09-26 | 23.76 | $22.23 | 628600 |
| 2022-09-23 | 23.94 | $22.20 | 662428 |
| 2022-09-22 | 24.18 | $23.14 | 677700 |
| 2022-09-21 | 24.35 | $23.58 | 749900 |
| 2022-09-20 | 24.49 | $23.34 | 549000 |
| 2022-09-19 | 24.64 | $23.38 | 510100 |
| 2022-09-16 | 24.82 | $22.92 | 3.5M |
| 2022-09-15 | 25.04 | $23.38 | 591900 |
| 2022-09-14 | 25.24 | $23.74 | 539630 |
| 2022-09-13 | 25.45 | $24.01 | 723700 |
| 2022-09-12 | 25.64 | $24.89 | 803437 |
| 2022-09-09 | 25.80 | $24.26 | 835021 |
| 2022-09-08 | 25.96 | $23.97 | 471200 |
| 2022-09-07 | 26.11 | $24.14 | 600000 |
| 2022-09-06 | 26.21 | $23.57 | 714000 |
| 2022-09-02 | 26.36 | $23.50 | 842100 |
| 2022-09-01 | 26.49 | $24.15 | 625220 |
| 2022-08-31 | 26.55 | $24.38 | 568507 |
| 2022-08-30 | 26.62 | $25.03 | 538900 |
| 2022-08-29 | 26.65 | $25.43 | 463743 |
| 2022-08-26 | 26.67 | $25.79 | 442441 |
| 2022-08-25 | 26.68 | $27.04 | 720500 |
| 2022-08-24 | 26.60 | $26.56 | 464700 |
| 2022-08-23 | 26.52 | $26.36 | 367200 |
| 2022-08-22 | 26.41 | $26.26 | 291300 |
| 2022-08-19 | 26.31 | $26.92 | 419147 |
| 2022-08-18 | 26.15 | $27.42 | 319400 |
| 2022-08-17 | 25.99 | $27.34 | 402400 |
| 2022-08-16 | 25.85 | $27.97 | 593275 |
| 2022-08-15 | 25.65 | $27.89 | 398500 |
| 2022-08-12 | 25.37 | $28.10 | 465600 |
| 2022-08-11 | 25.08 | $27.32 | 495910 |
| 2022-08-10 | 24.79 | $27.00 | 487206 |
| 2022-08-09 | 24.54 | $26.25 | 879234 |
| 2022-08-08 | 24.33 | $26.40 | 624944 |
| 2022-08-05 | 24.11 | $26.17 | 494820 |
| 2022-08-04 | 23.92 | $25.43 | 497500 |
| 2022-08-03 | 23.79 | $25.79 | 794700 |
| 2022-08-02 | 23.61 | $25.56 | 570211 |
| 2022-08-01 | 23.49 | $25.89 | 586600 |
| 2022-07-29 | 23.41 | $25.95 | 760500 |
| 2022-07-28 | 23.33 | $25.48 | 772600 |
| 2022-07-27 | 23.26 | $24.93 | 1.0M |
| 2022-07-26 | 23.23 | $24.04 | 392723 |
| 2022-07-25 | 23.28 | $24.36 | 461300 |
| 2022-07-22 | 23.29 | $23.78 | 584500 |
| 2022-07-21 | 23.29 | $24.23 | 583306 |
| 2022-07-20 | 23.27 | $24.39 | 624420 |
| 2022-07-19 | 23.25 | $23.95 | 649000 |
| 2022-07-18 | 23.20 | $22.43 | 482137 |
| 2022-07-15 | 23.20 | $22.22 | 453300 |
| 2022-07-14 | 23.28 | $21.64 | 533100 |
| 2022-07-13 | 23.39 | $21.81 | 495403 |
| 2022-07-12 | 23.49 | $22.08 | 546149 |
| 2022-07-11 | 23.61 | $22.05 | 574216 |
| 2022-07-08 | 23.79 | $22.40 | 436016 |
| 2022-07-07 | 23.99 | $22.79 | 562645 |
| 2022-07-06 | 24.19 | $22.20 | 707802 |
| 2022-07-05 | 24.42 | $23.15 | 1.1M |
| 2022-07-01 | 24.53 | $24.41 | 630538 |
| 2022-06-30 | 24.58 | $24.22 | 603900 |
| 2022-06-29 | 24.60 | $24.06 | 748400 |
| 2022-06-28 | 24.64 | $24.40 | 768000 |
| 2022-06-27 | 24.66 | $25.00 | 745640 |
| 2022-06-24 | 24.63 | $24.51 | 1.9M |
| 2022-06-23 | 24.60 | $23.84 | 691408 |
| 2022-06-22 | 24.59 | $23.87 | 649124 |
| 2022-06-21 | 24.62 | $23.92 | 1.1M |
| 2022-06-17 | 24.62 | $22.97 | 13.5M |
| 2022-06-16 | 24.69 | $22.39 | 1.2M |
| 2022-06-15 | 24.81 | $23.94 | 785000 |
| 2022-06-14 | 24.89 | $23.73 | 711300 |
| 2022-06-13 | 24.93 | $23.87 | 939700 |
| 2022-06-10 | 24.97 | $24.56 | 612409 |
| 2022-06-09 | 24.95 | $25.55 | 635504 |
| 2022-06-08 | 24.87 | $26.33 | 614103 |
| 2022-06-07 | 24.81 | $26.87 | 652246 |
| 2022-06-06 | 24.75 | $26.78 | 1.5M |
| 2022-06-03 | 24.75 | $25.46 | 693465 |
| 2022-06-02 | 24.86 | $25.36 | 796900 |
| 2022-06-01 | 25.02 | $24.49 | 507430 |
| 2022-05-31 | 25.19 | $24.86 | 542300 |
| 2022-05-27 | 25.31 | $24.99 | 437100 |
| 2022-05-26 | 25.45 | $24.27 | 387638 |
| 2022-05-25 | 25.66 | $23.87 | 514711 |
| 2022-05-24 | 25.87 | $23.77 | 677310 |
| 2022-05-23 | 26.22 | $24.37 | 618935 |
| 2022-05-20 | 26.56 | $23.95 | 655100 |
| 2022-05-19 | 26.91 | $24.37 | 794125 |
| 2022-05-18 | 27.28 | $24.88 | 647610 |
| 2022-05-17 | 27.65 | $25.43 | 496000 |
| 2022-05-16 | 28.00 | $24.64 | 502104 |
| 2022-05-13 | 28.35 | $24.58 | 757100 |
| 2022-05-12 | 28.71 | $24.08 | 1.2M |
| 2022-05-11 | 29.09 | $24.12 | 883135 |
| 2022-05-10 | 29.47 | $25.08 | 662400 |
| 2022-05-09 | 29.78 | $25.63 | 840700 |
| 2022-05-06 | 30.06 | $26.87 | 542244 |
| 2022-05-05 | 30.30 | $27.63 | 594500 |
| 2022-05-04 | 30.52 | $28.51 | 736210 |
| 2022-05-03 | 30.71 | $27.88 | 622200 |
| 2022-05-02 | 31.00 | $27.25 | 876300 |
| 2022-04-29 | 31.34 | $27.74 | 1.0M |
| 2022-04-28 | 31.67 | $28.50 | 1.6M |
| 2022-04-27 | 31.98 | $28.15 | 3.1M |
| 2022-04-26 | 32.31 | $30.64 | 890143 |
| 2022-04-25 | 32.52 | $31.20 | 952835 |
| 2022-04-22 | 32.73 | $31.03 | 998948 |
| 2022-04-21 | 32.91 | $31.85 | 874900 |
| 2022-04-20 | 33.02 | $32.24 | 698200 |
| 2022-04-19 | 33.13 | $32.29 | 683200 |
| 2022-04-18 | 33.23 | $31.80 | 638830 |
| 2022-04-14 | 33.36 | $31.74 | 454411 |
| 2022-04-13 | 33.44 | $31.69 | 622900 |
| 2022-04-12 | 33.49 | $31.58 | 840343 |
| 2022-04-11 | 33.53 | $31.31 | 637020 |
| 2022-04-08 | 33.58 | $31.28 | 828302 |
| 2022-04-07 | 33.65 | $31.78 | 612742 |
| 2022-04-06 | 33.66 | $31.90 | 907331 |
| 2022-04-05 | 33.65 | $32.27 | 921900 |
| 2022-04-04 | 33.61 | $33.72 | 745500 |
| 2022-04-01 | 33.47 | $34.03 | 862100 |
| 2022-03-31 | 33.28 | $34.36 | 781700 |
| 2022-03-30 | 33.05 | $34.71 | 407800 |
| 2022-03-29 | 32.80 | $34.78 | 455500 |
| 2022-03-28 | 32.47 | $34.82 | 720100 |
| 2022-03-25 | 32.17 | $35.32 | 580700 |
| 2022-03-24 | 31.85 | $34.74 | 477661 |
| 2022-03-23 | 31.53 | $34.09 | 409200 |
| 2022-03-22 | 31.26 | $34.35 | 607943 |
| 2022-03-21 | 31.02 | $34.34 | 667939 |
| 2022-03-18 | 30.77 | $34.31 | 1.6M |
| 2022-03-17 | 30.53 | $33.36 | 1.0M |
| 2022-03-16 | 30.43 | $32.74 | 781700 |
| 2022-03-15 | 30.32 | $32.46 | 790300 |
| 2022-03-14 | 30.20 | $32.21 | 769821 |
| 2022-03-11 | 30.09 | $32.63 | 737000 |
| 2022-03-10 | 29.95 | $32.09 | 916700 |
| 2022-03-09 | 29.86 | $31.70 | 751700 |
| 2022-03-08 | 29.77 | $31.47 | 1.3M |
| 2022-03-07 | 29.65 | $30.82 | 1.5M |
| 2022-03-04 | 29.56 | $30.39 | 874700 |
| 2022-03-03 | 29.50 | $29.74 | 631007 |
| 2022-03-02 | 29.47 | $29.55 | 1.3M |
| 2022-03-01 | 29.46 | $28.22 | 1.6M |
| 2022-02-28 | 29.49 | $28.86 | 1.0M |
| 2022-02-25 | 29.48 | $28.85 | 816935 |
| 2022-02-24 | 29.44 | $28.39 | 866615 |
| 2022-02-23 | 29.46 | $28.66 | 1.1M |
| 2022-02-22 | 29.45 | $29.56 | 722100 |
| 2022-02-18 | 29.39 | $29.45 | 806800 |
| 2022-02-17 | 29.29 | $29.51 | 1.3M |
| 2022-02-16 | 29.24 | $31.27 | 579725 |
| 2022-02-15 | 29.16 | $30.50 | 427940 |
| 2022-02-14 | 29.15 | $30.11 | 498121 |
| 2022-02-11 | 29.19 | $30.09 | 744024 |
| 2022-02-10 | 29.21 | $29.86 | 659144 |
| 2022-02-09 | 29.25 | $30.11 | 456300 |
| 2022-02-08 | 29.29 | $29.94 | 394300 |
| 2022-02-07 | 29.33 | $29.21 | 417129 |
| 2022-02-04 | 29.43 | $28.94 | 425245 |
| 2022-02-03 | 29.54 | $29.12 | 1.1M |
| 2022-02-02 | 29.63 | $29.24 | 519900 |
| 2022-02-01 | 29.74 | $29.39 | 598319 |
| 2022-01-31 | 29.79 | $28.73 | 1.5M |
| 2022-01-28 | 29.86 | $28.57 | 738626 |
| 2022-01-27 | 29.91 | $28.12 | 1.1M |
| 2022-01-26 | 29.98 | $28.77 | 803106 |
| 2022-01-25 | 30.01 | $28.51 | 1.1M |
| 2022-01-24 | 30.07 | $28.31 | 995608 |
| 2022-01-21 | 30.12 | $27.57 | 1.1M |
| 2022-01-20 | 30.21 | $28.49 | 789141 |
| 2022-01-19 | 30.24 | $29.64 | 814625 |
| 2022-01-18 | 30.18 | $30.27 | 803300 |
| 2022-01-14 | 30.11 | $30.85 | 702912 |
| 2022-01-13 | 30.00 | $30.64 | 795500 |
| 2022-01-12 | 29.92 | $30.59 | 679500 |
| 2022-01-11 | 29.82 | $30.87 | 687600 |
| 2022-01-10 | 29.70 | $30.72 | 851400 |
| 2022-01-07 | 29.58 | $31.17 | 721700 |
| 2022-01-06 | 29.43 | $31.19 | 1.0M |
| 2022-01-05 | 29.28 | $30.96 | 1.1M |
| 2022-01-04 | 29.12 | $31.34 | 890345 |
| 2022-01-03 | 28.93 | $30.44 | 956427 |
| 2021-12-31 | 28.72 | $30.20 | 927100 |
| 2021-12-30 | 28.53 | $29.52 | 407000 |
| 2021-12-29 | 28.33 | $29.56 | 271415 |
| 2021-12-28 | 28.18 | $29.43 | 327520 |
| 2021-12-27 | 28.10 | $29.55 | 343400 |
| 2021-12-23 | 28.02 | $29.49 | 336302 |
| 2021-12-22 | 27.98 | $29.29 | 412700 |
| 2021-12-21 | 27.96 | $29.11 | 457344 |
| 2021-12-20 | 27.96 | $28.44 | 882735 |
| 2021-12-17 | 27.93 | $28.81 | 1.8M |
| 2021-12-16 | 27.89 | $28.66 | 734300 |
| 2021-12-15 | 27.87 | $28.98 | 909728 |
| 2021-12-14 | 27.81 | $28.72 | 1.1M |
| 2021-12-13 | 27.79 | $28.36 | 573700 |
| 2021-12-10 | 27.82 | $28.28 | 452900 |
| 2021-12-09 | 27.81 | $28.23 | 540639 |
| 2021-12-08 | 27.82 | $28.29 | 599100 |
| 2021-12-07 | 27.85 | $27.79 | 438300 |
| 2021-12-06 | 27.97 | $27.44 | 647100 |
| 2021-12-03 | 28.10 | $26.24 | 627812 |
| 2021-12-02 | 28.23 | $26.40 | 546111 |
| 2021-12-01 | 28.37 | $25.57 | 744921 |
| 2021-11-30 | 28.53 | $26.50 | 841700 |
| 2021-11-29 | 28.66 | $27.85 | 431700 |
| 2021-11-26 | 28.67 | $27.87 | 413900 |
| 2021-11-24 | 28.69 | $28.79 | 325300 |
| 2021-11-23 | 28.65 | $28.93 | 523711 |
| 2021-11-22 | 28.65 | $29.14 | 629800 |
| 2021-11-19 | 28.69 | $27.75 | 480922 |
| 2021-11-18 | 28.78 | $27.96 | 566700 |
| 2021-11-17 | 28.82 | $28.25 | 722116 |
| 2021-11-16 | 28.89 | $27.79 | 590824 |
| 2021-11-15 | 28.93 | $28.40 | 548603 |
| 2021-11-12 | 28.97 | $28.84 | 558500 |
| 2021-11-11 | 28.99 | $28.20 | 624300 |
| 2021-11-10 | 29.02 | $28.32 | 666500 |
| 2021-11-09 | 29.04 | $28.95 | 769477 |
| 2021-11-08 | 29.03 | $30.22 | 427930 |
| 2021-11-05 | 28.96 | $30.00 | 746500 |
| 2021-11-04 | 28.88 | $28.88 | 451937 |
| 2021-11-03 | 28.85 | $29.14 | 309289 |
| 2021-11-02 | 28.81 | $28.91 | 371523 |
| 2021-11-01 | 28.77 | $29.00 | 419717 |
| 2021-10-29 | 28.73 | $28.05 | 391100 |
| 2021-10-28 | 28.72 | $28.31 | 241300 |
| 2021-10-27 | 28.66 | $27.98 | 365044 |
| 2021-10-26 | 28.66 | $28.91 | 494300 |
| 2021-10-25 | 28.61 | $29.85 | 678737 |
| 2021-10-22 | 28.53 | $29.67 | 825700 |
| 2021-10-21 | 28.42 | $28.78 | 909409 |
| 2021-10-20 | 28.36 | $29.53 | 493283 |
| 2021-10-19 | 28.23 | $28.74 | 397842 |
| 2021-10-18 | 28.13 | $29.05 | 286200 |
| 2021-10-15 | 28.00 | $29.27 | 433100 |
| 2021-10-14 | 27.88 | $28.89 | 422100 |
| 2021-10-13 | 27.78 | $28.73 | 498732 |
| 2021-10-12 | 27.72 | $28.76 | 386100 |
| 2021-10-11 | 27.66 | $28.70 | 349900 |
| 2021-10-08 | 27.64 | $28.41 | 308900 |
| 2021-10-07 | 27.64 | $28.37 | 443029 |
| 2021-10-06 | 27.66 | $28.21 | 388200 |
| 2021-10-05 | 27.64 | $28.15 | 301605 |
| 2021-10-04 | 27.64 | $28.18 | 425900 |
| 2021-10-01 | 27.66 | $27.86 | 418133 |
| 2021-09-30 | 27.73 | $27.17 | 537836 |
| 2021-09-29 | 27.80 | $27.93 | 388422 |
| 2021-09-28 | 27.85 | $28.00 | 403507 |
| 2021-09-27 | 27.92 | $28.25 | 304500 |
| 2021-09-24 | 28.00 | $27.43 | 245228 |
| 2021-09-23 | 28.08 | $27.51 | 484932 |
| 2021-09-22 | 28.15 | $27.02 | 382714 |
| 2021-09-21 | 28.25 | $26.62 | 767623 |
| 2021-09-20 | 28.35 | $26.57 | 814947 |
| 2021-09-17 | 28.42 | $26.82 | 2.8M |
| 2021-09-16 | 28.46 | $27.00 | 854000 |
| 2021-09-15 | 28.50 | $27.53 | 809800 |
| 2021-09-14 | 28.56 | $27.37 | 576843 |
| 2021-09-13 | 28.63 | $28.36 | 668700 |
| 2021-09-10 | 28.68 | $28.44 | 778516 |
| 2021-09-09 | 28.74 | $28.75 | 916888 |
| 2021-09-08 | 28.78 | $27.93 | 519435 |
| 2021-09-07 | 28.81 | $28.14 | 544547 |
| 2021-09-03 | 28.79 | $28.55 | 477437 |
| 2021-09-02 | 28.76 | $29.14 | 595700 |
| 2021-09-01 | 28.68 | $28.61 | 432500 |
| 2021-08-31 | 28.61 | $29.03 | 660000 |
| 2021-08-30 | 28.55 | $29.33 | 425316 |
| 2021-08-27 | 28.44 | $29.85 | 488119 |
| 2021-08-26 | 28.30 | $29.00 | 533816 |
| 2021-08-25 | 28.20 | $29.03 | 383200 |
| 2021-08-24 | 28.09 | $28.84 | 318700 |
| 2021-08-23 | 27.97 | $28.72 | 493344 |
| 2021-08-20 | 27.89 | $28.05 | 541200 |
| 2021-08-19 | 27.80 | $27.62 | 536500 |
| 2021-08-18 | 27.72 | $27.77 | 901544 |
| 2021-08-17 | 27.65 | $28.65 | 544100 |
| 2021-08-16 | 27.52 | $28.83 | 451108 |
| 2021-08-13 | 27.33 | $29.36 | 408217 |
| 2021-08-12 | 27.16 | $29.58 | 411100 |
| 2021-08-11 | 27.00 | $29.58 | 637942 |
| 2021-08-10 | 26.86 | $28.54 | 471049 |
| 2021-08-09 | 26.79 | $27.78 | 532965 |
| 2021-08-06 | 26.77 | $27.87 | 463520 |
| 2021-08-05 | 26.71 | $27.52 | 533600 |
| 2021-08-04 | 26.61 | $27.26 | 538100 |
| 2021-08-03 | 26.55 | $27.89 | 628300 |
| 2021-08-02 | 26.46 | $26.98 | 822400 |
| 2021-07-30 | 26.46 | $27.11 | 860800 |
| 2021-07-29 | 26.48 | $27.08 | 587517 |
| 2021-07-28 | 26.47 | $26.81 | 730700 |
| 2021-07-27 | 26.43 | $26.49 | 670823 |
| 2021-07-26 | 26.43 | $27.04 | 760800 |
| 2021-07-23 | 26.43 | $26.29 | 604607 |
| 2021-07-22 | 26.49 | $25.89 | 1.1M |
| 2021-07-21 | 26.53 | $26.49 | 747124 |
| 2021-07-20 | 26.55 | $25.94 | 852600 |
| 2021-07-19 | 26.60 | $25.06 | 979000 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
35.26
2026-07-16
Close Price
$37.13
Vol: 672494
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
21.56
Average
28.34
Maximum
37.57
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 35.26 | $37.13 | 672494 |
| 2026-07-15 | 35.06 | $36.06 | 542222 |
| 2026-07-14 | 34.95 | $36.23 | 806100 |
| 2026-07-13 | 34.82 | $36.51 | 808231 |
| 2026-07-10 | 34.64 | $35.69 | 417828 |
| 2026-07-09 | 34.53 | $34.83 | 463800 |
| 2026-07-08 | 34.50 | $34.15 | 959100 |
| 2026-07-07 | 34.54 | $33.93 | 696329 |
| 2026-07-06 | 34.60 | $35.56 | 844702 |
| 2026-07-02 | 34.50 | $34.12 | 1.1M |
| 2026-07-01 | 34.54 | $33.88 | 863824 |
| 2026-06-30 | 34.61 | $34.58 | 542500 |
| 2026-06-29 | 34.61 | $34.88 | 785900 |
| 2026-06-26 | 34.58 | $36.11 | 2.1M |
| 2026-06-25 | 34.42 | $36.38 | 560420 |
| 2026-06-24 | 34.21 | $35.32 | 532800 |
| 2026-06-23 | 34.10 | $35.07 | 1.1M |
| 2026-06-22 | 33.99 | $35.13 | 485846 |
| 2026-06-18 | 33.88 | $34.47 | 1.2M |
| 2026-06-17 | 33.81 | $34.28 | 591971 |
| 2026-06-16 | 33.76 | $35.21 | 609800 |
| 2026-06-15 | 33.61 | $34.80 | 657900 |
| 2026-06-12 | 33.49 | $34.76 | 582741 |
| 2026-06-11 | 33.35 | $34.23 | 585500 |
| 2026-06-10 | 33.26 | $33.74 | 571646 |
| 2026-06-09 | 33.21 | $34.15 | 715313 |
| 2026-06-08 | 33.11 | $33.57 | 1.2M |
| 2026-06-05 | 33.06 | $32.76 | 697005 |
| 2026-06-04 | 33.09 | $32.57 | 738103 |
| 2026-06-03 | 33.15 | $32.10 | 773500 |
| 2026-06-02 | 33.26 | $31.88 | 831002 |
| 2026-06-01 | 33.40 | $31.92 | 767400 |
| 2026-05-29 | 33.56 | $32.44 | 903147 |
| 2026-05-28 | 33.68 | $32.15 | 938147 |
| 2026-05-27 | 33.84 | $32.14 | 1.2M |
| 2026-05-26 | 34.02 | $32.25 | 1.6M |
| 2026-05-22 | 34.20 | $32.72 | 1.3M |
| 2026-05-21 | 34.36 | $34.30 | 503270 |
| 2026-05-20 | 34.37 | $33.77 | 574002 |
| 2026-05-19 | 34.43 | $33.23 | 471629 |
| 2026-05-18 | 34.55 | $34.27 | 682900 |
| 2026-05-15 | 34.58 | $34.26 | 661928 |
| 2026-05-14 | 34.62 | $35.28 | 734052 |
| 2026-05-13 | 34.55 | $36.55 | 498300 |
| 2026-05-12 | 34.34 | $36.14 | 374126 |
| 2026-05-11 | 34.15 | $36.49 | 458639 |
| 2026-05-08 | 33.90 | $36.63 | 398700 |
| 2026-05-07 | 33.62 | $36.64 | 655337 |
| 2026-05-06 | 33.30 | $36.25 | 455300 |
| 2026-05-05 | 32.99 | $35.86 | 548011 |
| 2026-05-04 | 32.68 | $34.64 | 864646 |
| 2026-05-01 | 32.48 | $36.22 | 1.2M |
| 2026-04-30 | 32.08 | $32.61 | 916812 |
| 2026-04-29 | 32.03 | $30.76 | 779600 |
| 2026-04-28 | 32.16 | $31.40 | 419500 |
| 2026-04-27 | 32.24 | $31.59 | 585600 |
| 2026-04-24 | 32.31 | $31.75 | 533549 |
| 2026-04-23 | 32.37 | $31.61 | 645632 |
| 2026-04-22 | 32.45 | $31.23 | 613126 |
| 2026-04-21 | 32.58 | $30.83 | 909957 |
| 2026-04-20 | 32.76 | $31.90 | 640736 |
| 2026-04-17 | 32.85 | $32.95 | 507563 |
| 2026-04-16 | 32.84 | $32.47 | 674400 |
| 2026-04-15 | 32.88 | $33.49 | 417800 |
| 2026-04-14 | 32.82 | $34.65 | 488212 |
| 2026-04-13 | 32.63 | $34.97 | 324121 |
| 2026-04-10 | 32.38 | $34.60 | 419412 |
| 2026-04-09 | 32.15 | $34.48 | 780800 |
| 2026-04-08 | 31.90 | $33.42 | 1.1M |
| 2026-04-07 | 31.74 | $32.13 | 862413 |
| 2026-04-06 | 31.70 | $32.21 | 447200 |
| 2026-04-02 | 31.64 | $32.97 | 458773 |
| 2026-04-01 | 31.50 | $33.02 | 776756 |
| 2026-03-31 | 31.35 | $32.18 | 609300 |
| 2026-03-30 | 31.26 | $31.36 | 611312 |
| 2026-03-27 | 31.25 | $31.19 | 462200 |
| 2026-03-26 | 31.25 | $31.47 | 497500 |
| 2026-03-25 | 31.23 | $31.67 | 531246 |
| 2026-03-24 | 31.18 | $31.29 | 723355 |
| 2026-03-23 | 31.17 | $30.61 | 523582 |
| 2026-03-20 | 31.23 | $29.60 | 2.1M |
| 2026-03-19 | 31.40 | $29.73 | 447900 |
| 2026-03-18 | 31.58 | $30.16 | 670000 |
| 2026-03-17 | 31.73 | $30.50 | 699915 |
| 2026-03-16 | 31.86 | $29.97 | 535518 |
| 2026-03-13 | 32.06 | $29.51 | 492900 |
| 2026-03-12 | 32.32 | $29.49 | 572804 |
| 2026-03-11 | 32.62 | $30.80 | 475029 |
| 2026-03-10 | 32.81 | $31.54 | 555480 |
| 2026-03-09 | 32.95 | $31.81 | 646138 |
| 2026-03-06 | 33.07 | $31.89 | 535021 |
| 2026-03-05 | 33.19 | $33.17 | 515107 |
| 2026-03-04 | 33.19 | $34.25 | 547200 |
| 2026-03-03 | 33.08 | $34.16 | 800330 |
| 2026-03-02 | 32.97 | $34.60 | 512034 |
| 2026-02-27 | 32.80 | $34.18 | 1.3M |
| 2026-02-26 | 32.65 | $34.22 | 656700 |
| 2026-02-25 | 32.49 | $34.49 | 589418 |
| 2026-02-24 | 32.28 | $35.17 | 552903 |
| 2026-02-23 | 31.97 | $34.60 | 632400 |
| 2026-02-20 | 31.69 | $34.97 | 634000 |
| 2026-02-19 | 31.35 | $34.15 | 616600 |
| 2026-02-18 | 31.06 | $34.29 | 605300 |
| 2026-02-17 | 30.71 | $34.74 | 898100 |
| 2026-02-13 | 30.29 | $35.08 | 1.1M |
| 2026-02-12 | 29.79 | $34.58 | 1.5M |
| 2026-02-11 | 29.28 | $31.68 | 755716 |
| 2026-02-10 | 29.03 | $30.86 | 399800 |
| 2026-02-09 | 28.84 | $30.55 | 776314 |
| 2026-02-06 | 28.66 | $30.39 | 972075 |
| 2026-02-05 | 28.47 | $30.24 | 1.0M |
| 2026-02-04 | 28.29 | $29.66 | 667313 |
| 2026-02-03 | 28.14 | $29.29 | 975244 |
| 2026-02-02 | 28.02 | $29.20 | 695437 |
| 2026-01-30 | 27.90 | $28.74 | 2.4M |
| 2026-01-29 | 27.81 | $28.70 | 977849 |
| 2026-01-28 | 27.72 | $28.15 | 673006 |
| 2026-01-27 | 27.67 | $28.06 | 551125 |
| 2026-01-26 | 27.63 | $28.10 | 1.1M |
| 2026-01-23 | 27.58 | $27.03 | 581214 |
| 2026-01-22 | 27.64 | $27.57 | 753148 |
| 2026-01-21 | 27.65 | $27.40 | 1.1M |
| 2026-01-20 | 27.67 | $26.62 | 1.2M |
| 2026-01-16 | 27.79 | $27.35 | 3.7M |
| 2026-01-15 | 27.83 | $27.48 | 1.0M |
| 2026-01-14 | 27.87 | $27.72 | 1.0M |
| 2026-01-13 | 27.88 | $27.95 | 438714 |
| 2026-01-12 | 27.88 | $28.05 | 503600 |
| 2026-01-09 | 27.86 | $28.32 | 761100 |
| 2026-01-08 | 27.81 | $29.37 | 465621 |
| 2026-01-07 | 27.65 | $28.84 | 592939 |
| 2026-01-06 | 27.52 | $29.18 | 1.1M |
| 2026-01-05 | 27.35 | $26.58 | 804700 |
| 2026-01-02 | 27.43 | $26.95 | 549100 |
| 2025-12-31 | 27.48 | $26.44 | 524400 |
| 2025-12-30 | 27.59 | $26.93 | 562106 |
| 2025-12-29 | 27.66 | $27.09 | 492600 |
| 2025-12-26 | 27.72 | $27.50 | 360010 |
| 2025-12-24 | 27.74 | $27.82 | 228310 |
| 2025-12-23 | 27.73 | $27.94 | 402500 |
| 2025-12-22 | 27.71 | $28.31 | 564400 |
| 2025-12-19 | 27.64 | $28.43 | 3.0M |
| 2025-12-18 | 27.56 | $28.58 | 763900 |
| 2025-12-17 | 27.45 | $28.51 | 478507 |
| 2025-12-16 | 27.34 | $28.23 | 467200 |
| 2025-12-15 | 27.25 | $28.32 | 484300 |
| 2025-12-12 | 27.14 | $28.31 | 563412 |
| 2025-12-11 | 27.01 | $28.36 | 478200 |
| 2025-12-10 | 26.87 | $28.28 | 761300 |
| 2025-12-09 | 26.72 | $27.79 | 417900 |
| 2025-12-08 | 26.61 | $27.47 | 700300 |
| 2025-12-05 | 26.52 | $27.65 | 417700 |
| 2025-12-04 | 26.40 | $27.63 | 549639 |
| 2025-12-03 | 26.27 | $27.13 | 366400 |
| 2025-12-02 | 26.18 | $26.53 | 371922 |
| 2025-12-01 | 26.14 | $26.38 | 674700 |
| 2025-11-28 | 26.12 | $26.52 | 244249 |
| 2025-11-26 | 26.08 | $26.47 | 659300 |
| 2025-11-25 | 26.04 | $26.38 | 524800 |
| 2025-11-24 | 26.00 | $25.62 | 693926 |
| 2025-11-21 | 26.04 | $25.80 | 594800 |
| 2025-11-20 | 26.06 | $25.50 | 486545 |
| 2025-11-19 | 26.12 | $25.21 | 501345 |
| 2025-11-18 | 26.22 | $25.21 | 526631 |
| 2025-11-17 | 26.33 | $25.06 | 644700 |
| 2025-11-14 | 26.46 | $25.46 | 421213 |
| 2025-11-13 | 26.56 | $25.32 | 787500 |
| 2025-11-12 | 26.70 | $25.35 | 809200 |
| 2025-11-11 | 26.84 | $24.90 | 491042 |
| 2025-11-10 | 27.04 | $25.84 | 450415 |
| 2025-11-07 | 27.17 | $25.65 | 658726 |
| 2025-11-06 | 27.33 | $25.90 | 874600 |
| 2025-11-05 | 27.48 | $26.26 | 715536 |
| 2025-11-04 | 27.60 | $26.11 | 902324 |
| 2025-11-03 | 27.76 | $26.64 | 589433 |
| 2025-10-31 | 27.88 | $27.37 | 741311 |
| 2025-10-30 | 27.93 | $27.05 | 1.2M |
| 2025-10-29 | 28.03 | $27.83 | 603045 |
| 2025-10-28 | 28.05 | $28.24 | 357700 |
| 2025-10-27 | 28.03 | $28.20 | 287809 |
| 2025-10-24 | 28.01 | $28.27 | 254241 |
| 2025-10-23 | 27.98 | $28.09 | 290838 |
| 2025-10-22 | 27.97 | $27.93 | 366000 |
| 2025-10-21 | 27.97 | $28.11 | 327507 |
| 2025-10-20 | 27.96 | $28.34 | 286200 |
| 2025-10-17 | 27.92 | $27.91 | 391100 |
| 2025-10-16 | 27.92 | $28.04 | 332034 |
| 2025-10-15 | 27.91 | $28.18 | 338105 |
| 2025-10-14 | 27.88 | $28.11 | 385502 |
| 2025-10-13 | 27.86 | $27.59 | 325900 |
| 2025-10-10 | 27.88 | $27.15 | 427216 |
| 2025-10-09 | 27.96 | $27.81 | 356820 |
| 2025-10-08 | 27.98 | $28.07 | 354917 |
| 2025-10-07 | 27.97 | $27.56 | 487639 |
| 2025-10-06 | 28.01 | $27.96 | 509844 |
| 2025-10-03 | 28.02 | $28.08 | 338700 |
| 2025-10-02 | 28.01 | $27.77 | 392700 |
| 2025-10-01 | 28.03 | $27.79 | 351846 |
| 2025-09-30 | 28.06 | $28.04 | 350100 |
| 2025-09-29 | 28.06 | $27.84 | 425747 |
| 2025-09-26 | 28.09 | $28.04 | 267933 |
| 2025-09-25 | 28.09 | $27.80 | 347135 |
| 2025-09-24 | 28.12 | $27.82 | 339630 |
| 2025-09-23 | 28.15 | $28.22 | 462436 |
| 2025-09-22 | 28.15 | $28.26 | 563500 |
| 2025-09-19 | 28.13 | $28.05 | 1.6M |
| 2025-09-18 | 28.14 | $28.61 | 610000 |
| 2025-09-17 | 28.09 | $27.74 | 624313 |
| 2025-09-16 | 28.13 | $27.85 | 623147 |
| 2025-09-15 | 28.16 | $28.34 | 366400 |
| 2025-09-12 | 28.14 | $28.15 | 638346 |
| 2025-09-11 | 28.14 | $28.56 | 405300 |
| 2025-09-10 | 28.10 | $28.19 | 377587 |
| 2025-09-09 | 28.09 | $28.17 | 393400 |
| 2025-09-08 | 28.08 | $28.33 | 423024 |
| 2025-09-05 | 28.05 | $28.57 | 408100 |
| 2025-09-04 | 28.00 | $28.59 | 494848 |
| 2025-09-03 | 27.93 | $27.89 | 473600 |
| 2025-09-02 | 27.94 | $28.44 | 634008 |
| 2025-08-29 | 27.89 | $28.42 | 518100 |
| 2025-08-28 | 27.83 | $28.61 | 527439 |
| 2025-08-27 | 27.75 | $28.79 | 416900 |
| 2025-08-26 | 27.64 | $28.55 | 497200 |
| 2025-08-25 | 27.54 | $28.45 | 421600 |
| 2025-08-22 | 27.45 | $29.00 | 550929 |
| 2025-08-21 | 27.28 | $27.86 | 443400 |
| 2025-08-20 | 27.22 | $27.87 | 616507 |
| 2025-08-19 | 27.16 | $28.12 | 475300 |
| 2025-08-18 | 27.05 | $27.80 | 537122 |
| 2025-08-15 | 26.98 | $27.41 | 497178 |
| 2025-08-14 | 26.93 | $28.01 | 786144 |
| 2025-08-13 | 26.82 | $28.88 | 750600 |
| 2025-08-12 | 26.60 | $28.69 | 943939 |
| 2025-08-11 | 26.38 | $27.65 | 1.3M |
| 2025-08-08 | 26.25 | $27.18 | 932434 |
| 2025-08-07 | 26.15 | $27.33 | 1.1M |
| 2025-08-06 | 26.02 | $26.99 | 1.5M |
| 2025-08-05 | 25.92 | $26.34 | 1.5M |
| 2025-08-04 | 25.88 | $24.62 | 930500 |
| 2025-08-01 | 26.01 | $24.16 | 1.3M |
| 2025-07-31 | 26.20 | $23.30 | 1.6M |
| 2025-07-30 | 26.51 | $24.98 | 981946 |
| 2025-07-29 | 26.67 | $25.29 | 841031 |
| 2025-07-28 | 26.82 | $26.30 | 450049 |
| 2025-07-25 | 26.87 | $26.34 | 803000 |
| 2025-07-24 | 26.93 | $26.07 | 479900 |
| 2025-07-23 | 27.02 | $26.82 | 484800 |
| 2025-07-22 | 27.04 | $26.60 | 541600 |
| 2025-07-21 | 27.08 | $26.03 | 529800 |
| 2025-07-18 | 27.19 | $26.28 | 590219 |
| 2025-07-17 | 27.29 | $26.82 | 782209 |
| 2025-07-16 | 27.34 | $26.68 | 538915 |
| 2025-07-15 | 27.41 | $26.89 | 697300 |
| 2025-07-14 | 27.46 | $27.65 | 440700 |
| 2025-07-11 | 27.44 | $27.89 | 383900 |
| 2025-07-10 | 27.39 | $28.32 | 499500 |
| 2025-07-09 | 27.30 | $27.95 | 677000 |
| 2025-07-08 | 27.23 | $28.54 | 1.1M |
| 2025-07-07 | 27.09 | $28.60 | 671100 |
| 2025-07-03 | 26.93 | $29.03 | 389200 |
| 2025-07-02 | 26.71 | $28.94 | 1.2M |
| 2025-07-01 | 26.48 | $27.66 | 709600 |
| 2025-06-30 | 26.35 | $27.01 | 693000 |
| 2025-06-27 | 26.28 | $26.98 | 3.0M |
| 2025-06-26 | 26.21 | $27.16 | 609856 |
| 2025-06-25 | 26.11 | $26.34 | 685400 |
| 2025-06-24 | 26.08 | $26.65 | 463951 |
| 2025-06-23 | 26.02 | $26.15 | 534937 |
| 2025-06-20 | 26.01 | $25.77 | 1.2M |
| 2025-06-18 | 26.04 | $26.24 | 670500 |
| 2025-06-17 | 26.02 | $25.84 | 611015 |
| 2025-06-16 | 26.03 | $26.29 | 1.0M |
| 2025-06-13 | 26.01 | $26.04 | 567096 |
| 2025-06-12 | 26.00 | $26.39 | 508400 |
| 2025-06-11 | 25.96 | $26.46 | 354800 |
| 2025-06-10 | 25.91 | $26.50 | 372124 |
| 2025-06-09 | 25.85 | $26.34 | 370800 |
| 2025-06-06 | 25.80 | $26.13 | 325600 |
| 2025-06-05 | 25.76 | $25.64 | 304200 |
| 2025-06-04 | 25.77 | $25.56 | 291700 |
| 2025-06-03 | 25.80 | $25.85 | 397947 |
| 2025-06-02 | 25.79 | $25.41 | 311336 |
| 2025-05-30 | 25.83 | $25.74 | 524621 |
| 2025-05-29 | 25.84 | $25.74 | 295900 |
| 2025-05-28 | 25.85 | $25.57 | 291500 |
| 2025-05-27 | 25.88 | $25.99 | 339247 |
| 2025-05-23 | 25.87 | $25.36 | 361044 |
| 2025-05-22 | 25.92 | $25.63 | 339435 |
| 2025-05-21 | 25.95 | $25.71 | 338300 |
| 2025-05-20 | 25.98 | $26.58 | 357413 |
| 2025-05-19 | 25.92 | $26.69 | 475900 |
| 2025-05-16 | 25.83 | $26.87 | 435775 |
| 2025-05-15 | 25.73 | $26.95 | 708526 |
| 2025-05-14 | 25.60 | $26.63 | 569700 |
| 2025-05-13 | 25.49 | $26.79 | 486002 |
| 2025-05-12 | 25.35 | $26.49 | 557100 |
| 2025-05-09 | 25.23 | $25.02 | 452029 |
| 2025-05-08 | 25.25 | $24.98 | 503809 |
| 2025-05-07 | 25.28 | $24.11 | 764900 |
| 2025-05-06 | 25.41 | $24.62 | 450714 |
| 2025-05-05 | 25.49 | $24.68 | 481645 |
| 2025-05-02 | 25.57 | $24.99 | 576300 |
| 2025-05-01 | 25.63 | $24.38 | 654900 |
| 2025-04-30 | 25.77 | $25.10 | 640408 |
| 2025-04-29 | 25.84 | $25.05 | 401016 |
| 2025-04-28 | 25.92 | $24.88 | 444236 |
| 2025-04-25 | 26.03 | $25.10 | 302413 |
| 2025-04-24 | 26.13 | $25.25 | 420418 |
| 2025-04-23 | 26.22 | $24.58 | 597800 |
| 2025-04-22 | 26.39 | $24.70 | 510600 |
| 2025-04-21 | 26.57 | $25.00 | 514413 |
| 2025-04-17 | 26.74 | $25.37 | 466112 |
| 2025-04-16 | 26.88 | $24.88 | 688909 |
| 2025-04-15 | 27.09 | $25.29 | 860220 |
| 2025-04-14 | 27.28 | $25.56 | 699500 |
| 2025-04-11 | 27.46 | $25.24 | 438923 |
| 2025-04-10 | 27.69 | $25.59 | 663033 |
| 2025-04-09 | 27.92 | $26.64 | 800600 |
| 2025-04-08 | 28.05 | $24.21 | 944003 |
| 2025-04-07 | 28.45 | $24.97 | 976100 |
| 2025-04-04 | 28.82 | $25.09 | 1.1M |
| 2025-04-03 | 29.21 | $26.65 | 722336 |
| 2025-04-02 | 29.48 | $28.86 | 959352 |
| 2025-04-01 | 29.55 | $28.13 | 614923 |
| 2025-03-31 | 29.70 | $28.06 | 870824 |
| 2025-03-28 | 29.87 | $28.45 | 687300 |
| 2025-03-27 | 30.02 | $29.00 | 381500 |
| 2025-03-26 | 30.13 | $29.37 | 312000 |
| 2025-03-25 | 30.21 | $29.59 | 440135 |
| 2025-03-24 | 30.27 | $29.64 | 360200 |
| 2025-03-21 | 30.34 | $29.38 | 1.3M |
| 2025-03-20 | 30.44 | $29.63 | 399137 |
| 2025-03-19 | 30.53 | $29.49 | 664523 |
| 2025-03-18 | 30.63 | $29.15 | 580443 |
| 2025-03-17 | 30.79 | $29.48 | 488100 |
| 2025-03-14 | 30.93 | $29.19 | 748000 |
| 2025-03-13 | 31.11 | $28.90 | 381540 |
| 2025-03-12 | 31.34 | $29.01 | 598218 |
| 2025-03-11 | 31.59 | $29.39 | 533400 |
| 2025-03-10 | 31.82 | $29.27 | 725846 |
| 2025-03-07 | 32.09 | $29.83 | 474000 |
| 2025-03-06 | 32.33 | $29.78 | 563919 |
| 2025-03-05 | 32.60 | $29.84 | 679419 |
| 2025-03-04 | 32.89 | $29.44 | 659600 |
| 2025-03-03 | 33.25 | $30.09 | 792910 |
| 2025-02-28 | 33.58 | $31.09 | 630031 |
| 2025-02-27 | 33.85 | $30.99 | 582100 |
| 2025-02-26 | 34.15 | $31.16 | 538000 |
| 2025-02-25 | 34.46 | $30.78 | 706216 |
| 2025-02-24 | 34.85 | $30.31 | 1.0M |
| 2025-02-21 | 35.33 | $30.22 | 933200 |
| 2025-02-20 | 35.86 | $31.36 | 1.2M |
| 2025-02-19 | 36.34 | $34.21 | 800410 |
| 2025-02-18 | 36.56 | $34.57 | 803427 |
| 2025-02-14 | 36.77 | $34.39 | 737332 |
| 2025-02-13 | 37.02 | $35.17 | 431300 |
| 2025-02-12 | 37.22 | $35.48 | 509300 |
| 2025-02-11 | 37.40 | $37.22 | 305326 |
| 2025-02-10 | 37.42 | $37.05 | 243400 |
| 2025-02-07 | 37.46 | $37.14 | 379842 |
| 2025-02-06 | 37.49 | $37.71 | 354423 |
| 2025-02-05 | 37.47 | $37.65 | 407900 |
| 2025-02-04 | 37.45 | $37.20 | 370100 |
| 2025-02-03 | 37.47 | $36.51 | 653600 |
| 2025-01-31 | 37.57 | $37.83 | 753700 |
| 2025-01-30 | 37.55 | $38.30 | 291245 |
| 2025-01-29 | 37.47 | $37.71 | 385515 |
| 2025-01-28 | 37.44 | $37.76 | 415123 |
| 2025-01-27 | 37.41 | $38.42 | 636100 |
| 2025-01-24 | 37.30 | $39.45 | 374302 |
| 2025-01-23 | 37.07 | $39.34 | 472839 |
| 2025-01-22 | 36.84 | $38.38 | 423539 |
| 2025-01-21 | 36.67 | $38.51 | 493300 |
| 2025-01-17 | 36.48 | $38.18 | 482825 |
| 2025-01-16 | 36.30 | $37.58 | 355640 |
| 2025-01-15 | 36.17 | $37.66 | 626258 |
| 2025-01-14 | 36.01 | $37.46 | 447600 |
| 2025-01-13 | 35.86 | $36.21 | 468420 |
| 2025-01-10 | 35.82 | $34.95 | 538900 |
| 2025-01-08 | 35.91 | $34.82 | 793100 |
| 2025-01-07 | 36.02 | $35.30 | 459542 |
| 2025-01-06 | 36.10 | $36.21 | 558406 |
| 2025-01-03 | 36.09 | $35.94 | 347636 |
| 2025-01-02 | 36.10 | $35.08 | 333454 |
| 2024-12-31 | 36.21 | $35.10 | 375903 |
| 2024-12-30 | 36.33 | $35.27 | 1.0M |
| 2024-12-27 | 36.44 | $35.48 | 217200 |
| 2024-12-26 | 36.54 | $35.91 | 227100 |
| 2024-12-24 | 36.61 | $35.83 | 127900 |
| 2024-12-23 | 36.69 | $35.17 | 560508 |
| 2024-12-20 | 36.85 | $35.76 | 1.9M |
| 2024-12-19 | 36.97 | $35.38 | 588800 |
| 2024-12-18 | 37.13 | $34.97 | 633600 |
| 2024-12-17 | 37.36 | $36.68 | 603631 |
| 2024-12-16 | 37.43 | $37.78 | 420317 |
| 2024-12-13 | 37.39 | $37.32 | 320000 |
| 2024-12-12 | 37.40 | $37.38 | 313604 |
| 2024-12-11 | 37.41 | $37.91 | 442905 |
| 2024-12-10 | 37.35 | $38.37 | 500300 |
| 2024-12-09 | 37.24 | $37.36 | 504000 |
| 2024-12-06 | 37.23 | $37.98 | 435041 |
| 2024-12-05 | 37.15 | $37.35 | 312111 |
| 2024-12-04 | 37.13 | $37.54 | 332400 |
| 2024-12-03 | 37.09 | $37.35 | 351000 |
| 2024-12-02 | 37.06 | $37.67 | 405438 |
| 2024-11-29 | 37.00 | $37.70 | 248000 |
| 2024-11-27 | 36.93 | $37.45 | 336400 |
| 2024-11-26 | 36.87 | $37.68 | 462800 |
| 2024-11-25 | 36.79 | $37.87 | 552100 |
| 2024-11-22 | 36.67 | $37.55 | 645900 |
| 2024-11-21 | 36.58 | $37.17 | 456400 |
| 2024-11-20 | 36.52 | $37.05 | 537400 |
| 2024-11-19 | 36.46 | $37.98 | 304200 |
| 2024-11-18 | 36.30 | $37.44 | 399546 |
| 2024-11-15 | 36.18 | $37.22 | 376000 |
| 2024-11-14 | 36.07 | $37.37 | 387933 |
| 2024-11-13 | 35.93 | $37.87 | 470300 |
| 2024-11-12 | 35.73 | $38.28 | 1.7M |
| 2024-11-11 | 35.46 | $38.20 | 610100 |
| 2024-11-08 | 35.17 | $37.14 | 662400 |
| 2024-11-07 | 34.97 | $36.86 | 703800 |
| 2024-11-06 | 34.77 | $37.00 | 993814 |
| 2024-11-05 | 34.53 | $33.80 | 352431 |
| 2024-11-04 | 34.61 | $33.01 | 370700 |
| 2024-11-01 | 34.78 | $32.58 | 704800 |
| 2024-10-31 | 35.01 | $34.28 | 435606 |
| 2024-10-30 | 35.08 | $35.73 | 469221 |
| 2024-10-29 | 35.02 | $35.64 | 315835 |
| 2024-10-28 | 34.95 | $36.15 | 450700 |
| 2024-10-25 | 34.82 | $35.44 | 390499 |
| 2024-10-24 | 34.76 | $35.76 | 534426 |
| 2024-10-23 | 34.65 | $34.76 | 362120 |
| 2024-10-22 | 34.64 | $34.78 | 381404 |
| 2024-10-21 | 34.63 | $34.19 | 611405 |
| 2024-10-18 | 34.67 | $35.34 | 326931 |
| 2024-10-17 | 34.60 | $35.20 | 375600 |
| 2024-10-16 | 34.54 | $35.77 | 522100 |
| 2024-10-15 | 34.41 | $35.21 | 1.0M |
| 2024-10-14 | 34.33 | $36.63 | 390900 |
| 2024-10-11 | 34.09 | $35.98 | 607019 |
| 2024-10-10 | 33.89 | $35.46 | 482900 |
| 2024-10-09 | 33.72 | $35.11 | 678218 |
| 2024-10-08 | 33.58 | $34.23 | 585300 |
| 2024-10-07 | 33.51 | $34.16 | 417300 |
| 2024-10-04 | 33.44 | $33.99 | 260717 |
| 2024-10-03 | 33.38 | $33.33 | 296749 |
| 2024-10-02 | 33.39 | $33.82 | 344400 |
| 2024-10-01 | 33.34 | $33.99 | 448200 |
| 2024-09-30 | 33.27 | $34.84 | 526100 |
| 2024-09-27 | 33.11 | $34.37 | 455200 |
| 2024-09-26 | 32.97 | $33.94 | 388844 |
| 2024-09-25 | 32.87 | $34.05 | 412900 |
| 2024-09-24 | 32.75 | $34.19 | 305100 |
| 2024-09-23 | 32.59 | $34.00 | 362839 |
| 2024-09-20 | 32.45 | $34.20 | 1.6M |
| 2024-09-19 | 32.26 | $34.13 | 556300 |
| 2024-09-18 | 32.07 | $33.20 | 562749 |
| 2024-09-17 | 31.95 | $33.13 | 482100 |
| 2024-09-16 | 31.82 | $32.52 | 372738 |
| 2024-09-13 | 31.75 | $31.90 | 725700 |
| 2024-09-12 | 31.73 | $30.77 | 560021 |
| 2024-09-11 | 31.83 | $30.51 | 430218 |
| 2024-09-10 | 31.97 | $30.61 | 399500 |
| 2024-09-09 | 32.12 | $30.55 | 523300 |
| 2024-09-06 | 32.28 | $31.05 | 548820 |
| 2024-09-05 | 32.41 | $32.42 | 438900 |
| 2024-09-04 | 32.41 | $32.09 | 394700 |
| 2024-09-03 | 32.44 | $32.14 | 600136 |
| 2024-08-30 | 32.48 | $33.01 | 407500 |
| 2024-08-29 | 32.42 | $32.87 | 606100 |
| 2024-08-28 | 32.37 | $32.69 | 635500 |
| 2024-08-27 | 32.34 | $32.28 | 412300 |
| 2024-08-26 | 32.34 | $32.45 | 363402 |
| 2024-08-23 | 32.33 | $32.49 | 615018 |
| 2024-08-22 | 32.32 | $31.94 | 369023 |
| 2024-08-21 | 32.36 | $32.17 | 327900 |
| 2024-08-20 | 32.38 | $31.96 | 237848 |
| 2024-08-19 | 32.42 | $32.68 | 361800 |
| 2024-08-16 | 32.39 | $32.34 | 453400 |
| 2024-08-15 | 32.40 | $32.20 | 615100 |
| 2024-08-14 | 32.42 | $32.07 | 293500 |
| 2024-08-13 | 32.46 | $32.10 | 446400 |
| 2024-08-12 | 32.49 | $31.84 | 454600 |
| 2024-08-09 | 32.56 | $32.91 | 558300 |
| 2024-08-08 | 32.52 | $32.84 | 1.1M |
| 2024-08-07 | 32.49 | $32.74 | 665104 |
| 2024-08-06 | 32.47 | $33.57 | 679600 |
| 2024-08-05 | 32.35 | $33.47 | 988037 |
| 2024-08-02 | 32.23 | $33.97 | 1.1M |
| 2024-08-01 | 32.05 | $36.50 | 1.7M |
| 2024-07-31 | 31.58 | $33.06 | 538240 |
| 2024-07-30 | 31.42 | $32.84 | 361019 |
| 2024-07-29 | 31.27 | $32.74 | 413500 |
| 2024-07-26 | 31.12 | $33.32 | 491044 |
| 2024-07-25 | 30.89 | $33.28 | 715402 |
| 2024-07-24 | 30.64 | $32.26 | 895728 |
| 2024-07-23 | 30.47 | $32.63 | 857400 |
| 2024-07-22 | 30.24 | $31.59 | 403018 |
| 2024-07-19 | 30.10 | $30.87 | 364135 |
| 2024-07-18 | 30.01 | $31.25 | 496600 |
| 2024-07-17 | 29.88 | $31.26 | 436136 |
| 2024-07-16 | 29.74 | $31.38 | 597128 |
| 2024-07-15 | 29.57 | $30.05 | 743400 |
| 2024-07-12 | 29.52 | $29.51 | 610952 |
| 2024-07-11 | 29.52 | $29.62 | 1.0M |
| 2024-07-10 | 29.51 | $28.66 | 684526 |
| 2024-07-09 | 29.59 | $28.69 | 701300 |
| 2024-07-08 | 29.69 | $28.78 | 877100 |
| 2024-07-05 | 29.79 | $29.53 | 345227 |
| 2024-07-03 | 29.81 | $29.42 | 300700 |
| 2024-07-02 | 29.85 | $29.30 | 1.3M |
| 2024-07-01 | 29.91 | $29.23 | 402939 |
| 2024-06-28 | 29.98 | $29.92 | 3.3M |
| 2024-06-27 | 29.99 | $29.67 | 509044 |
| 2024-06-26 | 30.02 | $29.68 | 643225 |
| 2024-06-25 | 30.06 | $30.16 | 532700 |
| 2024-06-24 | 30.05 | $30.94 | 429900 |
| 2024-06-21 | 29.96 | $30.66 | 1.5M |
| 2024-06-20 | 29.88 | $31.21 | 713001 |
| 2024-06-18 | 29.74 | $30.61 | 648600 |
| 2024-06-17 | 29.65 | $29.60 | 833700 |
| 2024-06-14 | 29.66 | $28.10 | 506007 |
| 2024-06-13 | 29.82 | $28.87 | 379045 |
| 2024-06-12 | 29.92 | $29.20 | 419100 |
| 2024-06-11 | 30.00 | $28.79 | 345619 |
| 2024-06-10 | 30.12 | $29.16 | 344200 |
| 2024-06-07 | 30.22 | $29.29 | 339600 |
| 2024-06-06 | 30.32 | $29.63 | 273948 |
| 2024-06-05 | 30.39 | $30.36 | 327839 |
| 2024-06-04 | 30.40 | $30.43 | 408100 |
| 2024-06-03 | 30.39 | $31.24 | 1.4M |
| 2024-05-31 | 30.31 | $31.45 | 1.1M |
| 2024-05-30 | 30.18 | $31.10 | 513308 |
| 2024-05-29 | 30.09 | $30.50 | 311946 |
| 2024-05-28 | 30.05 | $30.76 | 470244 |
| 2024-05-24 | 29.97 | $30.42 | 344744 |
| 2024-05-23 | 29.92 | $29.72 | 345600 |
| 2024-05-22 | 29.94 | $30.21 | 315324 |
| 2024-05-21 | 29.92 | $30.94 | 598500 |
| 2024-05-20 | 29.81 | $30.75 | 362229 |
| 2024-05-17 | 29.71 | $31.04 | 232700 |
| 2024-05-16 | 29.57 | $31.08 | 398500 |
| 2024-05-15 | 29.41 | $30.74 | 389330 |
| 2024-05-14 | 29.27 | $30.90 | 494200 |
| 2024-05-13 | 29.10 | $30.99 | 438518 |
| 2024-05-10 | 28.90 | $31.24 | 304908 |
| 2024-05-09 | 28.65 | $31.06 | 382829 |
| 2024-05-08 | 28.40 | $30.67 | 582631 |
| 2024-05-07 | 28.16 | $30.57 | 371030 |
| 2024-05-06 | 27.91 | $30.51 | 415100 |
| 2024-05-03 | 27.63 | $30.44 | 629000 |
| 2024-05-02 | 27.34 | $30.05 | 1.1M |
| 2024-05-01 | 27.05 | $29.55 | 1.4M |
| 2024-04-30 | 26.79 | $26.02 | 852600 |
| 2024-04-29 | 26.87 | $27.06 | 362301 |
| 2024-04-26 | 26.85 | $27.14 | 442500 |
| 2024-04-25 | 26.82 | $27.11 | 997327 |
| 2024-04-24 | 26.79 | $27.18 | 621725 |
| 2024-04-23 | 26.75 | $26.76 | 2.0M |
| 2024-04-22 | 26.74 | $26.43 | 493500 |
| 2024-04-19 | 26.78 | $26.54 | 448500 |
| 2024-04-18 | 26.80 | $26.25 | 533100 |
| 2024-04-17 | 26.86 | $25.89 | 354217 |
| 2024-04-16 | 26.96 | $26.13 | 379921 |
| 2024-04-15 | 27.05 | $26.57 | 304438 |
| 2024-04-12 | 27.10 | $26.86 | 376330 |
| 2024-04-11 | 27.13 | $27.70 | 340400 |
| 2024-04-10 | 27.07 | $27.34 | 384409 |
| 2024-04-09 | 27.04 | $27.93 | 277310 |
| 2024-04-08 | 26.94 | $27.85 | 450510 |
| 2024-04-05 | 26.85 | $27.93 | 455100 |
| 2024-04-04 | 26.73 | $27.20 | 371014 |
| 2024-04-03 | 26.69 | $27.57 | 393500 |
| 2024-04-02 | 26.59 | $27.04 | 569421 |
| 2024-04-01 | 26.55 | $27.21 | 366000 |
| 2024-03-28 | 26.48 | $27.85 | 640800 |
| 2024-03-27 | 26.33 | $28.04 | 527900 |
| 2024-03-26 | 26.15 | $27.44 | 399700 |
| 2024-03-25 | 26.02 | $27.13 | 426814 |
| 2024-03-22 | 25.90 | $26.39 | 384734 |
| 2024-03-21 | 25.85 | $26.73 | 480100 |
| 2024-03-20 | 25.75 | $26.35 | 399500 |
| 2024-03-19 | 25.69 | $26.05 | 559700 |
| 2024-03-18 | 25.65 | $25.82 | 581400 |
| 2024-03-15 | 25.63 | $25.98 | 1.8M |
| 2024-03-14 | 25.60 | $25.47 | 556525 |
| 2024-03-13 | 25.61 | $26.00 | 502549 |
| 2024-03-12 | 25.57 | $25.80 | 379419 |
| 2024-03-11 | 25.55 | $26.03 | 508045 |
| 2024-03-08 | 25.50 | $26.25 | 521300 |
| 2024-03-07 | 25.42 | $25.88 | 358610 |
| 2024-03-06 | 25.37 | $25.50 | 481700 |
| 2024-03-05 | 25.35 | $25.11 | 465000 |
| 2024-03-04 | 25.38 | $24.67 | 505600 |
| 2024-03-01 | 25.45 | $25.04 | 347800 |
| 2024-02-29 | 25.50 | $25.38 | 628622 |
| 2024-02-28 | 25.51 | $24.40 | 464117 |
| 2024-02-27 | 25.63 | $24.58 | 429800 |
| 2024-02-26 | 25.74 | $24.25 | 629700 |
| 2024-02-23 | 25.89 | $24.59 | 676702 |
| 2024-02-22 | 26.03 | $25.43 | 739609 |
| 2024-02-21 | 26.09 | $26.53 | 484611 |
| 2024-02-20 | 26.05 | $26.31 | 522100 |
| 2024-02-16 | 26.02 | $26.54 | 427418 |
| 2024-02-15 | 25.96 | $27.31 | 485030 |
| 2024-02-14 | 25.82 | $26.46 | 415145 |
| 2024-02-13 | 25.76 | $25.76 | 605100 |
| 2024-02-12 | 25.76 | $26.74 | 559400 |
| 2024-02-09 | 25.65 | $26.32 | 319300 |
| 2024-02-08 | 25.58 | $26.00 | 357900 |
| 2024-02-07 | 25.54 | $25.53 | 435545 |
| 2024-02-06 | 25.54 | $25.87 | 410100 |
| 2024-02-05 | 25.50 | $25.31 | 325300 |
| 2024-02-02 | 25.52 | $25.57 | 436144 |
| 2024-02-01 | 25.52 | $25.40 | 422400 |
| 2024-01-31 | 25.53 | $25.14 | 799912 |
| 2024-01-30 | 25.57 | $26.01 | 424400 |
| 2024-01-29 | 25.53 | $25.92 | 343927 |
| 2024-01-26 | 25.48 | $25.87 | 304709 |
| 2024-01-25 | 25.44 | $25.86 | 355400 |
| 2024-01-24 | 25.40 | $25.47 | 362100 |
| 2024-01-23 | 25.39 | $25.57 | 454500 |
| 2024-01-22 | 25.37 | $25.50 | 500300 |
| 2024-01-19 | 25.36 | $24.69 | 480300 |
| 2024-01-18 | 25.43 | $23.84 | 346100 |
| 2024-01-17 | 25.60 | $23.84 | 364800 |
| 2024-01-16 | 25.78 | $24.42 | 295700 |
| 2024-01-12 | 25.93 | $24.84 | 231425 |
| 2024-01-11 | 26.04 | $24.93 | 483300 |
| 2024-01-10 | 26.16 | $25.37 | 525127 |
| 2024-01-09 | 26.24 | $25.52 | 497905 |
| 2024-01-08 | 26.32 | $26.52 | 380234 |
| 2024-01-05 | 26.30 | $26.23 | 480207 |
| 2024-01-04 | 26.30 | $25.95 | 581038 |
| 2024-01-03 | 26.34 | $26.11 | 461900 |
| 2024-01-02 | 26.36 | $26.59 | 512500 |
| 2023-12-29 | 26.34 | $26.59 | 329000 |
| 2023-12-28 | 26.31 | $26.77 | 365648 |
| 2023-12-27 | 26.27 | $26.45 | 401700 |
| 2023-12-26 | 26.25 | $26.51 | 522200 |
| 2023-12-22 | 26.22 | $26.35 | 446447 |
| 2023-12-21 | 26.21 | $26.36 | 537214 |
| 2023-12-20 | 26.19 | $25.86 | 1.2M |
| 2023-12-19 | 26.22 | $27.37 | 1.1M |
| 2023-12-18 | 26.10 | $27.19 | 654514 |
| 2023-12-15 | 25.99 | $28.33 | 972942 |
| 2023-12-14 | 25.74 | $28.61 | 444900 |
| 2023-12-13 | 25.44 | $27.47 | 638700 |
| 2023-12-12 | 25.23 | $26.64 | 329400 |
| 2023-12-11 | 25.08 | $26.56 | 344413 |
| 2023-12-08 | 24.92 | $26.56 | 284400 |
| 2023-12-07 | 24.75 | $26.34 | 386628 |
| 2023-12-06 | 24.58 | $25.58 | 324800 |
| 2023-12-05 | 24.48 | $25.54 | 397100 |
| 2023-12-04 | 24.36 | $26.16 | 407514 |
| 2023-12-01 | 24.18 | $25.62 | 397900 |
| 2023-11-30 | 24.02 | $24.96 | 430800 |
| 2023-11-29 | 23.92 | $24.60 | 288846 |
| 2023-11-28 | 23.85 | $24.23 | 340117 |
| 2023-11-27 | 23.81 | $24.64 | 330721 |
| 2023-11-24 | 23.73 | $24.74 | 89202 |
| 2023-11-22 | 23.62 | $24.64 | 171824 |
| 2023-11-21 | 23.51 | $24.57 | 193033 |
| 2023-11-20 | 23.40 | $24.85 | 378749 |
| 2023-11-17 | 23.25 | $24.92 | 511000 |
| 2023-11-16 | 23.07 | $24.43 | 300800 |
| 2023-11-15 | 22.93 | $24.71 | 329200 |
| 2023-11-14 | 22.74 | $24.28 | 565400 |
| 2023-11-13 | 22.58 | $23.32 | 231942 |
| 2023-11-10 | 22.50 | $23.36 | 244903 |
| 2023-11-09 | 22.41 | $23.08 | 249100 |
| 2023-11-08 | 22.34 | $23.09 | 323600 |
| 2023-11-07 | 22.26 | $23.53 | 292000 |
| 2023-11-06 | 22.13 | $23.93 | 422823 |
| 2023-11-03 | 21.94 | $24.00 | 619943 |
| 2023-11-02 | 21.72 | $22.75 | 529509 |
| 2023-11-01 | 21.62 | $20.70 | 416935 |
| 2023-10-31 | 21.71 | $20.83 | 295700 |
| 2023-10-30 | 21.81 | $20.80 | 400900 |
| 2023-10-27 | 21.91 | $20.29 | 422043 |
| 2023-10-26 | 22.08 | $20.65 | 567017 |
| 2023-10-25 | 22.23 | $20.12 | 735800 |
| 2023-10-24 | 22.46 | $21.04 | 291608 |
| 2023-10-23 | 22.60 | $21.30 | 335942 |
| 2023-10-20 | 22.74 | $21.58 | 429600 |
| 2023-10-19 | 22.86 | $21.76 | 372541 |
| 2023-10-18 | 22.98 | $22.27 | 357900 |
| 2023-10-17 | 23.05 | $23.06 | 494900 |
| 2023-10-16 | 23.05 | $22.94 | 485314 |
| 2023-10-13 | 23.07 | $21.91 | 258642 |
| 2023-10-12 | 23.19 | $22.00 | 243843 |
| 2023-10-11 | 23.31 | $22.58 | 353600 |
| 2023-10-10 | 23.39 | $22.23 | 337634 |
| 2023-10-09 | 23.51 | $21.97 | 472500 |
| 2023-10-06 | 23.67 | $21.60 | 528443 |
| 2023-10-05 | 23.89 | $21.39 | 654122 |
| 2023-10-04 | 24.16 | $21.24 | 775000 |
| 2023-10-03 | 24.46 | $23.34 | 302317 |
| 2023-10-02 | 24.58 | $23.58 | 476941 |
| 2023-09-29 | 24.69 | $24.35 | 449870 |
| 2023-09-28 | 24.72 | $25.01 | 417008 |
| 2023-09-27 | 24.69 | $24.81 | 306701 |
| 2023-09-26 | 24.68 | $24.59 | 368428 |
| 2023-09-25 | 24.69 | $25.36 | 440728 |
| 2023-09-22 | 24.62 | $25.29 | 400700 |
| 2023-09-21 | 24.55 | $25.35 | 644239 |
| 2023-09-20 | 24.46 | $24.86 | 412525 |
| 2023-09-19 | 24.42 | $24.60 | 468237 |
| 2023-09-18 | 24.40 | $24.02 | 245704 |
| 2023-09-15 | 24.44 | $24.02 | 1.1M |
| 2023-09-14 | 24.48 | $24.35 | 318443 |
| 2023-09-13 | 24.50 | $23.58 | 245900 |
| 2023-09-12 | 24.60 | $23.79 | 198324 |
| 2023-09-11 | 24.68 | $23.79 | 248000 |
| 2023-09-08 | 24.77 | $23.57 | 215600 |
| 2023-09-07 | 24.90 | $23.38 | 341634 |
| 2023-09-06 | 25.06 | $23.87 | 287400 |
| 2023-09-05 | 25.19 | $24.11 | 448707 |
| 2023-09-01 | 25.30 | $25.55 | 267900 |
| 2023-08-31 | 25.27 | $25.07 | 288617 |
| 2023-08-30 | 25.29 | $25.01 | 220820 |
| 2023-08-29 | 25.32 | $25.16 | 239600 |
| 2023-08-28 | 25.34 | $24.93 | 183537 |
| 2023-08-25 | 25.39 | $24.86 | 155802 |
| 2023-08-24 | 25.44 | $24.95 | 254100 |
| 2023-08-23 | 25.49 | $25.11 | 203640 |
| 2023-08-22 | 25.53 | $24.71 | 183736 |
| 2023-08-21 | 25.62 | $24.89 | 244600 |
| 2023-08-18 | 25.70 | $25.22 | 281300 |
| 2023-08-17 | 25.75 | $25.33 | 195800 |
| 2023-08-16 | 25.79 | $25.22 | 205745 |
| 2023-08-15 | 25.85 | $25.48 | 188040 |
| 2023-08-14 | 25.89 | $26.01 | 256640 |
| 2023-08-11 | 25.88 | $26.23 | 250245 |
| 2023-08-10 | 25.84 | $26.25 | 280945 |
| 2023-08-09 | 25.80 | $26.03 | 244300 |
| 2023-08-08 | 25.77 | $26.15 | 245900 |
| 2023-08-07 | 25.73 | $26.26 | 203700 |
| 2023-08-04 | 25.68 | $25.71 | 291900 |
| 2023-08-03 | 25.67 | $26.16 | 325614 |
| 2023-08-02 | 25.62 | $26.87 | 502900 |
| 2023-08-01 | 25.49 | $25.58 | 686903 |
| 2023-07-31 | 25.48 | $26.22 | 430389 |
| 2023-07-28 | 25.40 | $25.79 | 337700 |
| 2023-07-27 | 25.36 | $25.69 | 333700 |
| 2023-07-26 | 25.33 | $25.85 | 232734 |
| 2023-07-25 | 25.27 | $25.74 | 222350 |
| 2023-07-24 | 25.22 | $25.70 | 185034 |
| 2023-07-21 | 25.17 | $25.49 | 266610 |
| 2023-07-20 | 25.14 | $25.93 | 215100 |
| 2023-07-19 | 25.05 | $25.88 | 296325 |
| 2023-07-18 | 24.97 | $25.62 | 319036 |
| 2023-07-17 | 24.90 | $25.50 | 350947 |
| 2023-07-14 | 24.84 | $25.62 | 215242 |
| 2023-07-13 | 24.75 | $25.73 | 218108 |
| 2023-07-12 | 24.65 | $25.72 | 330838 |
| 2023-07-11 | 24.54 | $25.82 | 297800 |
| 2023-07-10 | 24.40 | $25.69 | 389937 |
| 2023-07-07 | 24.27 | $25.49 | 272400 |
| 2023-07-06 | 24.14 | $25.07 | 353300 |
| 2023-07-05 | 24.04 | $25.43 | 456700 |
| 2023-07-03 | 23.90 | $25.80 | 295324 |
| 2023-06-30 | 23.69 | $25.71 | 386541 |
| 2023-06-29 | 23.48 | $25.57 | 512330 |
| 2023-06-28 | 23.26 | $24.10 | 278500 |
| 2023-06-27 | 23.17 | $24.00 | 334600 |
| 2023-06-26 | 23.09 | $23.72 | 294600 |
| 2023-06-23 | 23.02 | $23.49 | 1.4M |
| 2023-06-22 | 22.97 | $23.61 | 388339 |
| 2023-06-21 | 22.90 | $23.93 | 344633 |
| 2023-06-20 | 22.80 | $23.62 | 368700 |
| 2023-06-16 | 22.71 | $23.89 | 1.5M |
| 2023-06-15 | 22.59 | $23.90 | 434200 |
| 2023-06-14 | 22.45 | $23.48 | 381527 |
| 2023-06-13 | 22.34 | $23.50 | 383123 |
| 2023-06-12 | 22.22 | $23.05 | 427800 |
| 2023-06-09 | 22.13 | $22.96 | 334517 |
| 2023-06-08 | 22.04 | $23.09 | 429647 |
| 2023-06-07 | 21.93 | $23.57 | 707239 |
| 2023-06-06 | 21.76 | $22.30 | 1.0M |
| 2023-06-05 | 21.70 | $21.93 | 393019 |
| 2023-06-02 | 21.68 | $22.78 | 355700 |
| 2023-06-01 | 21.56 | $21.46 | 367343 |
| 2023-05-31 | 21.57 | $21.15 | 390415 |
| 2023-05-30 | 21.61 | $21.52 | 276700 |
| 2023-05-26 | 21.62 | $21.51 | 225100 |
| 2023-05-25 | 21.64 | $21.17 | 301027 |
| 2023-05-24 | 21.69 | $21.00 | 249545 |
| 2023-05-23 | 21.76 | $21.56 | 347306 |
| 2023-05-22 | 21.78 | $21.45 | 383300 |
| 2023-05-19 | 21.81 | $21.40 | 299900 |
| 2023-05-18 | 21.86 | $21.37 | 380400 |
| 2023-05-17 | 21.91 | $21.25 | 437306 |
| 2023-05-16 | 21.98 | $20.61 | 334407 |
| 2023-05-15 | 22.12 | $20.83 | 343400 |
| 2023-05-12 | 22.26 | $20.73 | 296746 |
| 2023-05-11 | 22.42 | $20.93 | 254400 |
| 2023-05-10 | 22.58 | $20.94 | 347004 |
| 2023-05-09 | 22.75 | $21.08 | 313600 |
| 2023-05-08 | 22.92 | $21.32 | 305100 |
| 2023-05-05 | 23.09 | $21.53 | 343022 |
| 2023-05-04 | 23.26 | $20.70 | 539200 |
| 2023-05-03 | 23.53 | $21.76 | 775300 |
| 2023-05-02 | 23.71 | $21.67 | 972622 |
| 2023-05-01 | 23.93 | $23.83 | 372800 |
| 2023-04-28 | 23.94 | $23.95 | 366814 |
| 2023-04-27 | 23.94 | $23.76 | 298912 |
| 2023-04-26 | 23.95 | $23.21 | 306617 |
| 2023-04-25 | 24.03 | $23.80 | 296011 |
| 2023-04-24 | 24.06 | $24.03 | 258120 |
| 2023-04-21 | 24.06 | $23.94 | 289800 |
| 2023-04-20 | 24.07 | $23.94 | 298600 |
| 2023-04-19 | 24.09 | $23.97 | 232112 |
| 2023-04-18 | 24.10 | $23.83 | 345200 |
| 2023-04-17 | 24.13 | $24.19 | 373500 |
| 2023-04-14 | 24.12 | $23.71 | 430547 |
| 2023-04-13 | 24.16 | $24.07 | 414749 |
| 2023-04-12 | 24.17 | $24.54 | 260200 |
| 2023-04-11 | 24.13 | $24.45 | 387100 |
| 2023-04-10 | 24.10 | $24.13 | 478300 |
| 2023-04-06 | 24.10 | $23.36 | 247302 |
| 2023-04-05 | 24.18 | $23.52 | 328500 |
| 2023-04-04 | 24.25 | $23.78 | 302200 |
| 2023-04-03 | 24.29 | $24.39 | 294100 |
| 2023-03-31 | 24.28 | $24.36 | 377913 |
| 2023-03-30 | 24.28 | $23.90 | 269741 |
| 2023-03-29 | 24.32 | $23.92 | 316243 |
| 2023-03-28 | 24.36 | $23.74 | 323806 |
| 2023-03-27 | 24.42 | $23.55 | 385200 |
| 2023-03-24 | 24.51 | $23.23 | 466907 |
| 2023-03-23 | 24.65 | $22.87 | 680711 |
| 2023-03-22 | 24.84 | $23.57 | 774800 |
| 2023-03-21 | 24.97 | $23.83 | 747932 |
| 2023-03-20 | 25.09 | $23.03 | 680846 |
| 2023-03-17 | 25.31 | $22.06 | 1.5M |
| 2023-03-16 | 25.65 | $23.01 | 623204 |
| 2023-03-15 | 25.93 | $22.61 | 1.2M |
| 2023-03-14 | 26.28 | $23.31 | 1.5M |
| 2023-03-13 | 26.59 | $23.22 | 834523 |
| 2023-03-10 | 26.94 | $25.01 | 593900 |
| 2023-03-09 | 27.15 | $25.81 | 310801 |
| 2023-03-08 | 27.29 | $26.29 | 432200 |
| 2023-03-07 | 27.39 | $25.88 | 534100 |
| 2023-03-06 | 27.55 | $27.20 | 497549 |
| 2023-03-03 | 27.59 | $28.06 | 989300 |
| 2023-03-02 | 27.54 | $27.85 | 378300 |
| 2023-03-01 | 27.50 | $27.92 | 449833 |
| 2023-02-28 | 27.46 | $27.91 | 680600 |
| 2023-02-27 | 27.41 | $27.37 | 388000 |
| 2023-02-24 | 27.42 | $26.82 | 504300 |
| 2023-02-23 | 27.48 | $26.61 | 499612 |
| 2023-02-22 | 27.57 | $25.65 | 784500 |
| 2023-02-21 | 27.77 | $26.08 | 1.4M |
| 2023-02-17 | 27.95 | $28.38 | 588513 |
| 2023-02-16 | 27.91 | $27.75 | 403433 |
| 2023-02-15 | 27.92 | $27.47 | 295121 |
| 2023-02-14 | 27.97 | $27.38 | 264330 |
| 2023-02-13 | 28.03 | $27.80 | 240900 |
| 2023-02-10 | 28.06 | $27.35 | 334700 |
| 2023-02-09 | 28.13 | $27.12 | 479700 |
| 2023-02-08 | 28.24 | $27.65 | 410600 |
| 2023-02-07 | 28.30 | $28.38 | 563105 |
| 2023-02-06 | 28.29 | $28.13 | 443100 |
| 2023-02-03 | 28.31 | $28.74 | 476342 |
| 2023-02-02 | 28.26 | $28.60 | 622400 |
| 2023-02-01 | 28.23 | $28.42 | 663100 |
| 2023-01-31 | 28.21 | $28.77 | 434634 |
| 2023-01-30 | 28.15 | $27.79 | 249433 |
| 2023-01-27 | 28.19 | $28.31 | 267227 |
| 2023-01-26 | 28.17 | $28.25 | 239700 |
| 2023-01-25 | 28.17 | $27.96 | 277714 |
| 2023-01-24 | 28.19 | $27.61 | 270900 |
| 2023-01-23 | 28.25 | $27.35 | 372800 |
| 2023-01-20 | 28.34 | $27.39 | 348200 |
| 2023-01-19 | 28.44 | $27.23 | 281000 |
| 2023-01-18 | 28.57 | $27.70 | 236300 |
| 2023-01-17 | 28.66 | $27.84 | 258037 |
| 2023-01-13 | 28.75 | $28.11 | 283300 |
| 2023-01-12 | 28.82 | $28.05 | 393700 |
| 2023-01-11 | 28.90 | $27.74 | 393500 |
| 2023-01-10 | 29.02 | $27.34 | 394800 |
| 2023-01-09 | 29.20 | $26.63 | 508002 |
| 2023-01-06 | 29.47 | $26.86 | 971400 |
| 2023-01-05 | 29.74 | $29.50 | 277000 |
| 2023-01-04 | 29.77 | $29.93 | 470500 |
| 2023-01-03 | 29.75 | $29.77 | 321033 |
| 2022-12-30 | 29.75 | $29.57 | 286700 |
| 2022-12-29 | 29.77 | $29.84 | 272702 |
| 2022-12-28 | 29.76 | $29.09 | 199100 |
| 2022-12-27 | 29.83 | $29.86 | 171703 |
| 2022-12-23 | 29.83 | $29.93 | 215622 |
| 2022-12-22 | 29.82 | $29.75 | 274939 |
| 2022-12-21 | 29.83 | $30.56 | 373000 |
| 2022-12-20 | 29.75 | $29.93 | 429000 |
| 2022-12-19 | 29.73 | $29.81 | 650627 |
| 2022-12-16 | 29.72 | $28.81 | 1.3M |
| 2022-12-15 | 29.82 | $29.14 | 441533 |
| 2022-12-14 | 29.89 | $30.28 | 364400 |
| 2022-12-13 | 29.85 | $30.74 | 602246 |
| 2022-12-12 | 29.76 | $30.40 | 644008 |
| 2022-12-09 | 29.69 | $29.69 | 642632 |
| 2022-12-08 | 29.69 | $29.38 | 338700 |
| 2022-12-07 | 29.72 | $29.38 | 344128 |
| 2022-12-06 | 29.76 | $29.57 | 394300 |
| 2022-12-05 | 29.78 | $30.48 | 302715 |
| 2022-12-02 | 29.70 | $31.58 | 307300 |
| 2022-12-01 | 29.50 | $31.27 | 401028 |
| 2022-11-30 | 29.32 | $30.63 | 397104 |
| 2022-11-29 | 29.18 | $30.00 | 296030 |
| 2022-11-28 | 29.09 | $29.96 | 226242 |
| 2022-11-25 | 29.00 | $30.52 | 150712 |
| 2022-11-23 | 28.84 | $30.49 | 242319 |
| 2022-11-22 | 28.67 | $30.59 | 325400 |
| 2022-11-21 | 28.47 | $30.16 | 253800 |
| 2022-11-18 | 28.29 | $29.60 | 260700 |
| 2022-11-17 | 28.15 | $29.86 | 335700 |
| 2022-11-16 | 27.97 | $29.78 | 423400 |
| 2022-11-15 | 27.78 | $29.90 | 1.0M |
| 2022-11-14 | 27.56 | $30.20 | 479100 |
| 2022-11-11 | 27.28 | $29.87 | 663600 |
| 2022-11-10 | 27.01 | $29.67 | 472800 |
| 2022-11-09 | 26.73 | $28.12 | 360508 |
| 2022-11-08 | 26.58 | $29.22 | 394100 |
| 2022-11-07 | 26.30 | $29.40 | 443705 |
| 2022-11-04 | 25.97 | $29.73 | 395335 |
| 2022-11-03 | 25.58 | $28.45 | 495310 |
| 2022-11-02 | 25.28 | $27.62 | 614965 |
| 2022-11-01 | 25.03 | $28.85 | 695500 |
| 2022-10-31 | 24.63 | $28.53 | 622520 |
| 2022-10-28 | 24.22 | $28.14 | 653340 |
| 2022-10-27 | 23.80 | $26.92 | 724106 |
| 2022-10-26 | 23.48 | $25.17 | 696300 |
| 2022-10-25 | 23.30 | $24.58 | 593910 |
| 2022-10-24 | 23.16 | $23.43 | 557400 |
| 2022-10-21 | 23.13 | $23.33 | 408015 |
| 2022-10-20 | 23.11 | $22.68 | 410700 |
| 2022-10-19 | 23.16 | $23.40 | 528739 |
| 2022-10-18 | 23.13 | $23.74 | 490600 |
| 2022-10-17 | 23.07 | $23.16 | 572736 |
| 2022-10-14 | 23.06 | $22.05 | 359000 |
| 2022-10-13 | 23.17 | $22.80 | 728332 |
| 2022-10-12 | 23.21 | $22.51 | 404700 |
| 2022-10-11 | 23.28 | $22.90 | 761220 |
| 2022-10-10 | 23.32 | $23.31 | 572700 |
| 2022-10-07 | 23.32 | $23.40 | 589132 |
| 2022-10-06 | 23.31 | $23.81 | 399400 |
| 2022-10-05 | 23.26 | $23.69 | 470839 |
| 2022-10-04 | 23.21 | $23.49 | 574705 |
| 2022-10-03 | 23.18 | $22.84 | 866200 |
| 2022-09-30 | 23.22 | $21.35 | 739846 |
| 2022-09-29 | 23.42 | $21.87 | 584744 |
| 2022-09-28 | 23.58 | $22.93 | 649700 |
| 2022-09-27 | 23.65 | $22.26 | 655502 |
| 2022-09-26 | 23.79 | $22.23 | 628600 |
| 2022-09-23 | 23.96 | $22.20 | 662428 |
| 2022-09-22 | 24.14 | $23.14 | 677700 |
| 2022-09-21 | 24.25 | $23.58 | 749900 |
| 2022-09-20 | 24.32 | $23.34 | 549000 |
| 2022-09-19 | 24.42 | $23.38 | 510100 |
| 2022-09-16 | 24.53 | $22.92 | 3.5M |
| 2022-09-15 | 24.70 | $23.38 | 591900 |
| 2022-09-14 | 24.84 | $23.74 | 539630 |
| 2022-09-13 | 24.96 | $24.01 | 723700 |
| 2022-09-12 | 25.06 | $24.89 | 803437 |
| 2022-09-09 | 25.08 | $24.26 | 835021 |
| 2022-09-08 | 25.16 | $23.97 | 471200 |
| 2022-09-07 | 25.29 | $24.14 | 600000 |
| 2022-09-06 | 25.41 | $23.57 | 714000 |
| 2022-09-02 | 25.60 | $23.50 | 842100 |
| 2022-09-01 | 25.82 | $24.15 | 625220 |
| 2022-08-31 | 26.00 | $24.38 | 568507 |
| 2022-08-30 | 26.17 | $25.03 | 538900 |
| 2022-08-29 | 26.29 | $25.43 | 463743 |
| 2022-08-26 | 26.38 | $25.79 | 442441 |
| 2022-08-25 | 26.44 | $27.04 | 720500 |
| 2022-08-24 | 26.38 | $26.56 | 464700 |
| 2022-08-23 | 26.36 | $26.36 | 367200 |
| 2022-08-22 | 26.36 | $26.26 | 291300 |
| 2022-08-19 | 26.37 | $26.92 | 419147 |
| 2022-08-18 | 26.31 | $27.42 | 319400 |
| 2022-08-17 | 26.19 | $27.34 | 402400 |
| 2022-08-16 | 26.07 | $27.97 | 593275 |
| 2022-08-15 | 25.87 | $27.89 | 398500 |
| 2022-08-12 | 25.66 | $28.10 | 465600 |
| 2022-08-11 | 25.40 | $27.32 | 495910 |
| 2022-08-10 | 25.20 | $27.00 | 487206 |
| 2022-08-09 | 25.01 | $26.25 | 879234 |
| 2022-08-08 | 24.88 | $26.40 | 624944 |
| 2022-08-05 | 24.72 | $26.17 | 494820 |
| 2022-08-04 | 24.57 | $25.43 | 497500 |
| 2022-08-03 | 24.48 | $25.79 | 794700 |
| 2022-08-02 | 24.34 | $25.56 | 570211 |
| 2022-08-01 | 24.21 | $25.89 | 586600 |
| 2022-07-29 | 24.04 | $25.95 | 760500 |
| 2022-07-28 | 23.84 | $25.48 | 772600 |
| 2022-07-27 | 23.66 | $24.93 | 1.0M |
| 2022-07-26 | 23.53 | $24.04 | 392723 |
| 2022-07-25 | 23.48 | $24.36 | 461300 |
| 2022-07-22 | 23.38 | $23.78 | 584500 |
| 2022-07-21 | 23.34 | $24.23 | 583306 |
| 2022-07-20 | 23.25 | $24.39 | 624420 |
| 2022-07-19 | 23.13 | $23.95 | 649000 |
| 2022-07-18 | 23.04 | $22.43 | 482137 |
| 2022-07-15 | 23.10 | $22.22 | 453300 |
| 2022-07-14 | 23.20 | $21.64 | 533100 |
| 2022-07-13 | 23.36 | $21.81 | 495403 |
| 2022-07-12 | 23.52 | $22.08 | 546149 |
| 2022-07-11 | 23.68 | $22.05 | 574216 |
| 2022-07-08 | 23.85 | $22.40 | 436016 |
| 2022-07-07 | 24.00 | $22.79 | 562645 |
| 2022-07-06 | 24.13 | $22.20 | 707802 |
| 2022-07-05 | 24.33 | $23.15 | 1.1M |
| 2022-07-01 | 24.46 | $24.41 | 630538 |
| 2022-06-30 | 24.46 | $24.22 | 603900 |
| 2022-06-29 | 24.49 | $24.06 | 748400 |
| 2022-06-28 | 24.53 | $24.40 | 768000 |
| 2022-06-27 | 24.54 | $25.00 | 745640 |
| 2022-06-24 | 24.50 | $24.51 | 1.9M |
| 2022-06-23 | 24.49 | $23.84 | 691408 |
| 2022-06-22 | 24.56 | $23.87 | 649124 |
| 2022-06-21 | 24.64 | $23.92 | 1.1M |
| 2022-06-17 | 24.71 | $22.97 | 13.5M |
| 2022-06-16 | 24.90 | $22.39 | 1.2M |
| 2022-06-15 | 25.16 | $23.94 | 785000 |
| 2022-06-14 | 25.29 | $23.73 | 711300 |
| 2022-06-13 | 25.45 | $23.87 | 939700 |
| 2022-06-10 | 25.62 | $24.56 | 612409 |
| 2022-06-09 | 25.73 | $25.55 | 635504 |
| 2022-06-08 | 25.75 | $26.33 | 614103 |
| 2022-06-07 | 25.69 | $26.87 | 652246 |
| 2022-06-06 | 25.56 | $26.78 | 1.5M |
| 2022-06-03 | 25.43 | $25.46 | 693465 |
| 2022-06-02 | 25.43 | $25.36 | 796900 |
| 2022-06-01 | 25.44 | $24.49 | 507430 |
| 2022-05-31 | 25.54 | $24.86 | 542300 |
| 2022-05-27 | 25.61 | $24.99 | 437100 |
| 2022-05-26 | 25.67 | $24.27 | 387638 |
| 2022-05-25 | 25.82 | $23.87 | 514711 |
| 2022-05-24 | 26.03 | $23.77 | 677310 |
| 2022-05-23 | 26.26 | $24.37 | 618935 |
| 2022-05-20 | 26.46 | $23.95 | 655100 |
| 2022-05-19 | 26.73 | $24.37 | 794125 |
| 2022-05-18 | 26.98 | $24.88 | 647610 |
| 2022-05-17 | 27.20 | $25.43 | 496000 |
| 2022-05-16 | 27.38 | $24.64 | 502104 |
| 2022-05-13 | 27.67 | $24.58 | 757100 |
| 2022-05-12 | 28.00 | $24.08 | 1.2M |
| 2022-05-11 | 28.41 | $24.12 | 883135 |
| 2022-05-10 | 28.86 | $25.08 | 662400 |
| 2022-05-09 | 29.26 | $25.63 | 840700 |
| 2022-05-06 | 29.64 | $26.87 | 542244 |
| 2022-05-05 | 29.93 | $27.63 | 594500 |
| 2022-05-04 | 30.18 | $28.51 | 736210 |
| 2022-05-03 | 30.35 | $27.88 | 622200 |
| 2022-05-02 | 30.61 | $27.25 | 876300 |
| 2022-04-29 | 30.97 | $27.74 | 1.0M |
| 2022-04-28 | 31.31 | $28.50 | 1.6M |
| 2022-04-27 | 31.60 | $28.15 | 3.1M |
| 2022-04-26 | 31.97 | $30.64 | 890143 |
| 2022-04-25 | 32.11 | $31.20 | 952835 |
| 2022-04-22 | 32.20 | $31.03 | 998948 |
| 2022-04-21 | 32.32 | $31.85 | 874900 |
| 2022-04-20 | 32.37 | $32.24 | 698200 |
| 2022-04-19 | 32.39 | $32.29 | 683200 |
| 2022-04-18 | 32.40 | $31.80 | 638830 |
| 2022-04-14 | 32.46 | $31.74 | 454411 |
| 2022-04-13 | 32.54 | $31.69 | 622900 |
| 2022-04-12 | 32.63 | $31.58 | 840343 |
| 2022-04-11 | 32.74 | $31.31 | 637020 |
| 2022-04-08 | 32.89 | $31.28 | 828302 |
| 2022-04-07 | 33.06 | $31.78 | 612742 |
| 2022-04-06 | 33.19 | $31.90 | 907331 |
| 2022-04-05 | 33.33 | $32.27 | 921900 |
| 2022-04-04 | 33.44 | $33.72 | 745500 |
| 2022-04-01 | 33.41 | $34.03 | 862100 |
| 2022-03-31 | 33.34 | $34.36 | 781700 |
| 2022-03-30 | 33.24 | $34.71 | 407800 |
| 2022-03-29 | 33.08 | $34.78 | 455500 |
| 2022-03-28 | 32.90 | $34.82 | 720100 |
| 2022-03-25 | 32.70 | $35.32 | 580700 |
| 2022-03-24 | 32.42 | $34.74 | 477661 |
| 2022-03-23 | 32.18 | $34.09 | 409200 |
| 2022-03-22 | 31.98 | $34.35 | 607943 |
| 2022-03-21 | 31.73 | $34.34 | 667939 |
| 2022-03-18 | 31.46 | $34.31 | 1.6M |
| 2022-03-17 | 31.16 | $33.36 | 1.0M |
| 2022-03-16 | 30.92 | $32.74 | 781700 |
| 2022-03-15 | 30.73 | $32.46 | 790300 |
| 2022-03-14 | 30.55 | $32.21 | 769821 |
| 2022-03-11 | 30.37 | $32.63 | 737000 |
| 2022-03-10 | 30.14 | $32.09 | 916700 |
| 2022-03-09 | 29.93 | $31.70 | 751700 |
| 2022-03-08 | 29.75 | $31.47 | 1.3M |
| 2022-03-07 | 29.56 | $30.82 | 1.5M |
| 2022-03-04 | 29.43 | $30.39 | 874700 |
| 2022-03-03 | 29.33 | $29.74 | 631007 |
| 2022-03-02 | 29.29 | $29.55 | 1.3M |
| 2022-03-01 | 29.26 | $28.22 | 1.6M |
| 2022-02-28 | 29.37 | $28.86 | 1.0M |
| 2022-02-25 | 29.42 | $28.85 | 816935 |
| 2022-02-24 | 29.48 | $28.39 | 866615 |
| 2022-02-23 | 29.60 | $28.66 | 1.1M |
| 2022-02-22 | 29.70 | $29.56 | 722100 |
| 2022-02-18 | 29.71 | $29.45 | 806800 |
| 2022-02-17 | 29.74 | $29.51 | 1.3M |
| 2022-02-16 | 29.77 | $31.27 | 579725 |
| 2022-02-15 | 29.61 | $30.50 | 427940 |
| 2022-02-14 | 29.51 | $30.11 | 498121 |
| 2022-02-11 | 29.45 | $30.09 | 744024 |
| 2022-02-10 | 29.38 | $29.86 | 659144 |
| 2022-02-09 | 29.33 | $30.11 | 456300 |
| 2022-02-08 | 29.25 | $29.94 | 394300 |
| 2022-02-07 | 29.18 | $29.21 | 417129 |
| 2022-02-04 | 29.17 | $28.94 | 425245 |
| 2022-02-03 | 29.20 | $29.12 | 1.1M |
| 2022-02-02 | 29.21 | $29.24 | 519900 |
| 2022-02-01 | 29.20 | $29.39 | 598319 |
| 2022-01-31 | 29.18 | $28.73 | 1.5M |
| 2022-01-28 | 29.23 | $28.57 | 738626 |
| 2022-01-27 | 29.30 | $28.12 | 1.1M |
| 2022-01-26 | 29.43 | $28.77 | 803106 |
| 2022-01-25 | 29.50 | $28.51 | 1.1M |
| 2022-01-24 | 29.60 | $28.31 | 995608 |
| 2022-01-21 | 29.74 | $27.57 | 1.1M |
| 2022-01-20 | 29.96 | $28.49 | 789141 |
| 2022-01-19 | 30.12 | $29.64 | 814625 |
| 2022-01-18 | 30.17 | $30.27 | 803300 |
| 2022-01-14 | 30.16 | $30.85 | 702912 |
| 2022-01-13 | 30.09 | $30.64 | 795500 |
| 2022-01-12 | 30.03 | $30.59 | 679500 |
| 2022-01-11 | 29.97 | $30.87 | 687600 |
| 2022-01-10 | 29.87 | $30.72 | 851400 |
| 2022-01-07 | 29.78 | $31.17 | 721700 |
| 2022-01-06 | 29.64 | $31.19 | 1.0M |
| 2022-01-05 | 29.48 | $30.96 | 1.1M |
| 2022-01-04 | 29.32 | $31.34 | 890345 |
| 2022-01-03 | 29.11 | $30.44 | 956427 |
| 2021-12-31 | 28.97 | $30.20 | 927100 |
| 2021-12-30 | 28.84 | $29.52 | 407000 |
| 2021-12-29 | 28.76 | $29.56 | 271415 |
| 2021-12-28 | 28.68 | $29.43 | 327520 |
| 2021-12-27 | 28.60 | $29.55 | 343400 |
| 2021-12-23 | 28.50 | $29.49 | 336302 |
| 2021-12-22 | 28.40 | $29.29 | 412700 |
| 2021-12-21 | 28.30 | $29.11 | 457344 |
| 2021-12-20 | 28.22 | $28.44 | 882735 |
| 2021-12-17 | 28.19 | $28.81 | 1.8M |
| 2021-12-16 | 28.13 | $28.66 | 734300 |
| 2021-12-15 | 28.07 | $28.98 | 909728 |
| 2021-12-14 | 27.98 | $28.72 | 1.1M |
| 2021-12-13 | 27.90 | $28.36 | 573700 |
| 2021-12-10 | 27.85 | $28.28 | 452900 |
| 2021-12-09 | 27.81 | $28.23 | 540639 |
| 2021-12-08 | 27.76 | $28.29 | 599100 |
| 2021-12-07 | 27.71 | $27.79 | 438300 |
| 2021-12-06 | 27.70 | $27.44 | 647100 |
| 2021-12-03 | 27.73 | $26.24 | 627812 |
| 2021-12-02 | 27.88 | $26.40 | 546111 |
| 2021-12-01 | 28.04 | $25.57 | 744921 |
| 2021-11-30 | 28.30 | $26.50 | 841700 |
| 2021-11-29 | 28.49 | $27.85 | 431700 |
| 2021-11-26 | 28.56 | $27.87 | 413900 |
| 2021-11-24 | 28.63 | $28.79 | 325300 |
| 2021-11-23 | 28.61 | $28.93 | 523711 |
| 2021-11-22 | 28.58 | $29.14 | 629800 |
| 2021-11-19 | 28.52 | $27.75 | 480922 |
| 2021-11-18 | 28.60 | $27.96 | 566700 |
| 2021-11-17 | 28.67 | $28.25 | 722116 |
| 2021-11-16 | 28.71 | $27.79 | 590824 |
| 2021-11-15 | 28.81 | $28.40 | 548603 |
| 2021-11-12 | 28.85 | $28.84 | 558500 |
| 2021-11-11 | 28.85 | $28.20 | 624300 |
| 2021-11-10 | 28.92 | $28.32 | 666500 |
| 2021-11-09 | 28.98 | $28.95 | 769477 |
| 2021-11-08 | 28.98 | $30.22 | 427930 |
| 2021-11-05 | 28.85 | $30.00 | 746500 |
| 2021-11-04 | 28.73 | $28.88 | 451937 |
| 2021-11-03 | 28.72 | $29.14 | 309289 |
| 2021-11-02 | 28.67 | $28.91 | 371523 |
| 2021-11-01 | 28.65 | $29.00 | 419717 |
| 2021-10-29 | 28.61 | $28.05 | 391100 |
| 2021-10-28 | 28.67 | $28.31 | 241300 |
| 2021-10-27 | 28.71 | $27.98 | 365044 |
| 2021-10-26 | 28.78 | $28.91 | 494300 |
| 2021-10-25 | 28.77 | $29.85 | 678737 |
| 2021-10-22 | 28.66 | $29.67 | 825700 |
| 2021-10-21 | 28.55 | $28.78 | 909409 |
| 2021-10-20 | 28.53 | $29.53 | 493283 |
| 2021-10-19 | 28.42 | $28.74 | 397842 |
| 2021-10-18 | 28.39 | $29.05 | 286200 |
| 2021-10-15 | 28.32 | $29.27 | 433100 |
| 2021-10-14 | 28.22 | $28.89 | 422100 |
| 2021-10-13 | 28.15 | $28.73 | 498732 |
| 2021-10-12 | 28.09 | $28.76 | 386100 |
| 2021-10-11 | 28.02 | $28.70 | 349900 |
| 2021-10-08 | 27.94 | $28.41 | 308900 |
| 2021-10-07 | 27.89 | $28.37 | 443029 |
| 2021-10-06 | 27.84 | $28.21 | 388200 |
| 2021-10-05 | 27.81 | $28.15 | 301605 |
| 2021-10-04 | 27.77 | $28.18 | 425900 |
| 2021-10-01 | 27.73 | $27.86 | 418133 |
| 2021-09-30 | 27.71 | $27.17 | 537836 |
| 2021-09-29 | 27.77 | $27.93 | 388422 |
| 2021-09-28 | 27.75 | $28.00 | 403507 |
| 2021-09-27 | 27.73 | $28.25 | 304500 |
| 2021-09-24 | 27.67 | $27.43 | 245228 |
| 2021-09-23 | 27.70 | $27.51 | 484932 |
| 2021-09-22 | 27.72 | $27.02 | 382714 |
| 2021-09-21 | 27.79 | $26.62 | 767623 |
| 2021-09-20 | 27.91 | $26.57 | 814947 |
| 2021-09-17 | 28.06 | $26.82 | 2.8M |
| 2021-09-16 | 28.19 | $27.00 | 854000 |
| 2021-09-15 | 28.31 | $27.53 | 809800 |
| 2021-09-14 | 28.39 | $27.37 | 576843 |
| 2021-09-13 | 28.50 | $28.36 | 668700 |
| 2021-09-10 | 28.52 | $28.44 | 778516 |
| 2021-09-09 | 28.52 | $28.75 | 916888 |
| 2021-09-08 | 28.50 | $27.93 | 519435 |
| 2021-09-07 | 28.56 | $28.14 | 544547 |
| 2021-09-03 | 28.61 | $28.55 | 477437 |
| 2021-09-02 | 28.61 | $29.14 | 595700 |
| 2021-09-01 | 28.56 | $28.61 | 432500 |
| 2021-08-31 | 28.55 | $29.03 | 660000 |
| 2021-08-30 | 28.50 | $29.33 | 425316 |
| 2021-08-27 | 28.41 | $29.85 | 488119 |
| 2021-08-26 | 28.26 | $29.00 | 533816 |
| 2021-08-25 | 28.18 | $29.03 | 383200 |
| 2021-08-24 | 28.09 | $28.84 | 318700 |
| 2021-08-23 | 28.01 | $28.72 | 493344 |
| 2021-08-20 | 27.94 | $28.05 | 541200 |
| 2021-08-19 | 27.93 | $27.62 | 536500 |
| 2021-08-18 | 27.96 | $27.77 | 901544 |
| 2021-08-17 | 27.98 | $28.65 | 544100 |
| 2021-08-16 | 27.91 | $28.83 | 451108 |
| 2021-08-13 | 27.81 | $29.36 | 408217 |
| 2021-08-12 | 27.65 | $29.58 | 411100 |
| 2021-08-11 | 27.45 | $29.58 | 637942 |
| 2021-08-10 | 27.22 | $28.54 | 471049 |
| 2021-08-09 | 27.09 | $27.78 | 532965 |
| 2021-08-06 | 27.01 | $27.87 | 463520 |
| 2021-08-05 | 26.92 | $27.52 | 533600 |
| 2021-08-04 | 26.86 | $27.26 | 538100 |
| 2021-08-03 | 26.82 | $27.89 | 628300 |
| 2021-08-02 | 26.70 | $26.98 | 822400 |
| 2021-07-30 | 26.68 | $27.11 | 860800 |
| 2021-07-29 | 26.63 | $27.08 | 587517 |
| 2021-07-28 | 26.58 | $26.81 | 730700 |
| 2021-07-27 | 26.56 | $26.49 | 670823 |
| 2021-07-26 | 26.57 | $27.04 | 760800 |
| 2021-07-23 | 26.52 | $26.29 | 604607 |
| 2021-07-22 | 26.54 | $25.89 | 1.1M |
| 2021-07-21 | 26.61 | $26.49 | 747124 |
| 2021-07-20 | 26.62 | $25.94 | 852600 |
| 2021-07-19 | 26.69 | $25.06 | 979000 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
35.43
2026-07-16
Close Price
$37.13
Vol: 672494
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
21.21
Average
28.36
Maximum
37.87
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 35.43 | $37.13 | 672494 |
| 2026-07-15 | 35.24 | $36.06 | 542222 |
| 2026-07-14 | 35.15 | $36.23 | 806100 |
| 2026-07-13 | 35.03 | $36.51 | 808231 |
| 2026-07-10 | 34.87 | $35.69 | 417828 |
| 2026-07-09 | 34.78 | $34.83 | 463800 |
| 2026-07-08 | 34.77 | $34.15 | 959100 |
| 2026-07-07 | 34.83 | $33.93 | 696329 |
| 2026-07-06 | 34.90 | $35.56 | 844702 |
| 2026-07-02 | 34.80 | $34.12 | 1.1M |
| 2026-07-01 | 34.82 | $33.88 | 863824 |
| 2026-06-30 | 34.86 | $34.58 | 542500 |
| 2026-06-29 | 34.82 | $34.88 | 785900 |
| 2026-06-26 | 34.74 | $36.11 | 2.1M |
| 2026-06-25 | 34.53 | $36.38 | 560420 |
| 2026-06-24 | 34.27 | $35.32 | 532800 |
| 2026-06-23 | 34.09 | $35.07 | 1.1M |
| 2026-06-22 | 33.93 | $35.13 | 485846 |
| 2026-06-18 | 33.76 | $34.47 | 1.2M |
| 2026-06-17 | 33.64 | $34.28 | 591971 |
| 2026-06-16 | 33.54 | $35.21 | 609800 |
| 2026-06-15 | 33.35 | $34.80 | 657900 |
| 2026-06-12 | 33.19 | $34.76 | 582741 |
| 2026-06-11 | 33.05 | $34.23 | 585500 |
| 2026-06-10 | 32.96 | $33.74 | 571646 |
| 2026-06-09 | 32.93 | $34.15 | 715313 |
| 2026-06-08 | 32.87 | $33.57 | 1.2M |
| 2026-06-05 | 32.88 | $32.76 | 697005 |
| 2026-06-04 | 32.99 | $32.57 | 738103 |
| 2026-06-03 | 33.13 | $32.10 | 773500 |
| 2026-06-02 | 33.34 | $31.88 | 831002 |
| 2026-06-01 | 33.58 | $31.92 | 767400 |
| 2026-05-29 | 33.83 | $32.44 | 903147 |
| 2026-05-28 | 34.04 | $32.15 | 938147 |
| 2026-05-27 | 34.27 | $32.14 | 1.2M |
| 2026-05-26 | 34.49 | $32.25 | 1.6M |
| 2026-05-22 | 34.71 | $32.72 | 1.3M |
| 2026-05-21 | 34.87 | $34.30 | 503270 |
| 2026-05-20 | 34.87 | $33.77 | 574002 |
| 2026-05-19 | 34.91 | $33.23 | 471629 |
| 2026-05-18 | 34.99 | $34.27 | 682900 |
| 2026-05-15 | 34.95 | $34.26 | 661928 |
| 2026-05-14 | 34.92 | $35.28 | 734052 |
| 2026-05-13 | 34.77 | $36.55 | 498300 |
| 2026-05-12 | 34.48 | $36.14 | 374126 |
| 2026-05-11 | 34.23 | $36.49 | 458639 |
| 2026-05-08 | 33.94 | $36.63 | 398700 |
| 2026-05-07 | 33.63 | $36.64 | 655337 |
| 2026-05-06 | 33.30 | $36.25 | 455300 |
| 2026-05-05 | 33.00 | $35.86 | 548011 |
| 2026-05-04 | 32.71 | $34.64 | 864646 |
| 2026-05-01 | 32.53 | $36.22 | 1.2M |
| 2026-04-30 | 32.19 | $32.61 | 916812 |
| 2026-04-29 | 32.19 | $30.76 | 779600 |
| 2026-04-28 | 32.37 | $31.40 | 419500 |
| 2026-04-27 | 32.50 | $31.59 | 585600 |
| 2026-04-24 | 32.60 | $31.75 | 533549 |
| 2026-04-23 | 32.69 | $31.61 | 645632 |
| 2026-04-22 | 32.79 | $31.23 | 613126 |
| 2026-04-21 | 32.92 | $30.83 | 909957 |
| 2026-04-20 | 33.10 | $31.90 | 640736 |
| 2026-04-17 | 33.16 | $32.95 | 507563 |
| 2026-04-16 | 33.10 | $32.47 | 674400 |
| 2026-04-15 | 33.08 | $33.49 | 417800 |
| 2026-04-14 | 32.95 | $34.65 | 488212 |
| 2026-04-13 | 32.69 | $34.97 | 324121 |
| 2026-04-10 | 32.37 | $34.60 | 419412 |
| 2026-04-09 | 32.06 | $34.48 | 780800 |
| 2026-04-08 | 31.74 | $33.42 | 1.1M |
| 2026-04-07 | 31.52 | $32.13 | 862413 |
| 2026-04-06 | 31.41 | $32.21 | 447200 |
| 2026-04-02 | 31.30 | $32.97 | 458773 |
| 2026-04-01 | 31.12 | $33.02 | 776756 |
| 2026-03-31 | 30.94 | $32.18 | 609300 |
| 2026-03-30 | 30.85 | $31.36 | 611312 |
| 2026-03-27 | 30.85 | $31.19 | 462200 |
| 2026-03-26 | 30.88 | $31.47 | 497500 |
| 2026-03-25 | 30.90 | $31.67 | 531246 |
| 2026-03-24 | 30.91 | $31.29 | 723355 |
| 2026-03-23 | 30.98 | $30.61 | 523582 |
| 2026-03-20 | 31.13 | $29.60 | 2.1M |
| 2026-03-19 | 31.40 | $29.73 | 447900 |
| 2026-03-18 | 31.68 | $30.16 | 670000 |
| 2026-03-17 | 31.94 | $30.50 | 699915 |
| 2026-03-16 | 32.19 | $29.97 | 535518 |
| 2026-03-13 | 32.51 | $29.51 | 492900 |
| 2026-03-12 | 32.90 | $29.49 | 572804 |
| 2026-03-11 | 33.30 | $30.80 | 475029 |
| 2026-03-10 | 33.58 | $31.54 | 555480 |
| 2026-03-09 | 33.78 | $31.81 | 646138 |
| 2026-03-06 | 33.95 | $31.89 | 535021 |
| 2026-03-05 | 34.11 | $33.17 | 515107 |
| 2026-03-04 | 34.13 | $34.25 | 547200 |
| 2026-03-03 | 34.02 | $34.16 | 800330 |
| 2026-03-02 | 33.89 | $34.60 | 512034 |
| 2026-02-27 | 33.70 | $34.18 | 1.3M |
| 2026-02-26 | 33.51 | $34.22 | 656700 |
| 2026-02-25 | 33.30 | $34.49 | 589418 |
| 2026-02-24 | 33.03 | $35.17 | 552903 |
| 2026-02-23 | 32.66 | $34.60 | 632400 |
| 2026-02-20 | 32.31 | $34.97 | 634000 |
| 2026-02-19 | 31.89 | $34.15 | 616600 |
| 2026-02-18 | 31.52 | $34.29 | 605300 |
| 2026-02-17 | 31.09 | $34.74 | 898100 |
| 2026-02-13 | 30.59 | $35.08 | 1.1M |
| 2026-02-12 | 30.02 | $34.58 | 1.5M |
| 2026-02-11 | 29.46 | $31.68 | 755716 |
| 2026-02-10 | 29.16 | $30.86 | 399800 |
| 2026-02-09 | 28.93 | $30.55 | 776314 |
| 2026-02-06 | 28.72 | $30.39 | 972075 |
| 2026-02-05 | 28.51 | $30.24 | 1.0M |
| 2026-02-04 | 28.32 | $29.66 | 667313 |
| 2026-02-03 | 28.17 | $29.29 | 975244 |
| 2026-02-02 | 28.05 | $29.20 | 695437 |
| 2026-01-30 | 27.93 | $28.74 | 2.4M |
| 2026-01-29 | 27.84 | $28.70 | 977849 |
| 2026-01-28 | 27.75 | $28.15 | 673006 |
| 2026-01-27 | 27.70 | $28.06 | 551125 |
| 2026-01-26 | 27.66 | $28.10 | 1.1M |
| 2026-01-23 | 27.61 | $27.03 | 581214 |
| 2026-01-22 | 27.67 | $27.57 | 753148 |
| 2026-01-21 | 27.68 | $27.40 | 1.1M |
| 2026-01-20 | 27.71 | $26.62 | 1.2M |
| 2026-01-16 | 27.83 | $27.35 | 3.7M |
| 2026-01-15 | 27.88 | $27.48 | 1.0M |
| 2026-01-14 | 27.93 | $27.72 | 1.0M |
| 2026-01-13 | 27.95 | $27.95 | 438714 |
| 2026-01-12 | 27.95 | $28.05 | 503600 |
| 2026-01-09 | 27.95 | $28.32 | 761100 |
| 2026-01-08 | 27.92 | $29.37 | 465621 |
| 2026-01-07 | 27.78 | $28.84 | 592939 |
| 2026-01-06 | 27.68 | $29.18 | 1.1M |
| 2026-01-05 | 27.55 | $26.58 | 804700 |
| 2026-01-02 | 27.67 | $26.95 | 549100 |
| 2025-12-31 | 27.75 | $26.44 | 524400 |
| 2025-12-30 | 27.89 | $26.93 | 562106 |
| 2025-12-29 | 27.97 | $27.09 | 492600 |
| 2025-12-26 | 28.04 | $27.50 | 360010 |
| 2025-12-24 | 28.06 | $27.82 | 228310 |
| 2025-12-23 | 28.04 | $27.94 | 402500 |
| 2025-12-22 | 28.01 | $28.31 | 564400 |
| 2025-12-19 | 27.92 | $28.43 | 3.0M |
| 2025-12-18 | 27.81 | $28.58 | 763900 |
| 2025-12-17 | 27.67 | $28.51 | 478507 |
| 2025-12-16 | 27.52 | $28.23 | 467200 |
| 2025-12-15 | 27.38 | $28.32 | 484300 |
| 2025-12-12 | 27.22 | $28.31 | 563412 |
| 2025-12-11 | 27.05 | $28.36 | 478200 |
| 2025-12-10 | 26.86 | $28.28 | 761300 |
| 2025-12-09 | 26.66 | $27.79 | 417900 |
| 2025-12-08 | 26.49 | $27.47 | 700300 |
| 2025-12-05 | 26.35 | $27.65 | 417700 |
| 2025-12-04 | 26.18 | $27.63 | 549639 |
| 2025-12-03 | 26.01 | $27.13 | 366400 |
| 2025-12-02 | 25.88 | $26.53 | 371922 |
| 2025-12-01 | 25.81 | $26.38 | 674700 |
| 2025-11-28 | 25.76 | $26.52 | 244249 |
| 2025-11-26 | 25.70 | $26.47 | 659300 |
| 2025-11-25 | 25.64 | $26.38 | 524800 |
| 2025-11-24 | 25.61 | $25.62 | 693926 |
| 2025-11-21 | 25.66 | $25.80 | 594800 |
| 2025-11-20 | 25.70 | $25.50 | 486545 |
| 2025-11-19 | 25.79 | $25.21 | 501345 |
| 2025-11-18 | 25.91 | $25.21 | 526631 |
| 2025-11-17 | 26.05 | $25.06 | 644700 |
| 2025-11-14 | 26.22 | $25.46 | 421213 |
| 2025-11-13 | 26.37 | $25.32 | 787500 |
| 2025-11-12 | 26.54 | $25.35 | 809200 |
| 2025-11-11 | 26.72 | $24.90 | 491042 |
| 2025-11-10 | 26.96 | $25.84 | 450415 |
| 2025-11-07 | 27.11 | $25.65 | 658726 |
| 2025-11-06 | 27.30 | $25.90 | 874600 |
| 2025-11-05 | 27.46 | $26.26 | 715536 |
| 2025-11-04 | 27.61 | $26.11 | 902324 |
| 2025-11-03 | 27.77 | $26.64 | 589433 |
| 2025-10-31 | 27.89 | $27.37 | 741311 |
| 2025-10-30 | 27.94 | $27.05 | 1.2M |
| 2025-10-29 | 28.03 | $27.83 | 603045 |
| 2025-10-28 | 28.04 | $28.24 | 357700 |
| 2025-10-27 | 28.01 | $28.20 | 287809 |
| 2025-10-24 | 27.99 | $28.27 | 254241 |
| 2025-10-23 | 27.95 | $28.09 | 290838 |
| 2025-10-22 | 27.94 | $27.93 | 366000 |
| 2025-10-21 | 27.93 | $28.11 | 327507 |
| 2025-10-20 | 27.91 | $28.34 | 286200 |
| 2025-10-17 | 27.87 | $27.91 | 391100 |
| 2025-10-16 | 27.87 | $28.04 | 332034 |
| 2025-10-15 | 27.86 | $28.18 | 338105 |
| 2025-10-14 | 27.84 | $28.11 | 385502 |
| 2025-10-13 | 27.82 | $27.59 | 325900 |
| 2025-10-10 | 27.85 | $27.15 | 427216 |
| 2025-10-09 | 27.93 | $27.81 | 356820 |
| 2025-10-08 | 27.95 | $28.07 | 354917 |
| 2025-10-07 | 27.95 | $27.56 | 487639 |
| 2025-10-06 | 28.00 | $27.96 | 509844 |
| 2025-10-03 | 28.01 | $28.08 | 338700 |
| 2025-10-02 | 28.01 | $27.77 | 392700 |
| 2025-10-01 | 28.05 | $27.79 | 351846 |
| 2025-09-30 | 28.08 | $28.04 | 350100 |
| 2025-09-29 | 28.09 | $27.84 | 425747 |
| 2025-09-26 | 28.13 | $28.04 | 267933 |
| 2025-09-25 | 28.15 | $27.80 | 347135 |
| 2025-09-24 | 28.19 | $27.82 | 339630 |
| 2025-09-23 | 28.24 | $28.22 | 462436 |
| 2025-09-22 | 28.25 | $28.26 | 563500 |
| 2025-09-19 | 28.26 | $28.05 | 1.6M |
| 2025-09-18 | 28.29 | $28.61 | 610000 |
| 2025-09-17 | 28.26 | $27.74 | 624313 |
| 2025-09-16 | 28.32 | $27.85 | 623147 |
| 2025-09-15 | 28.36 | $28.34 | 366400 |
| 2025-09-12 | 28.36 | $28.15 | 638346 |
| 2025-09-11 | 28.37 | $28.56 | 405300 |
| 2025-09-10 | 28.35 | $28.19 | 377587 |
| 2025-09-09 | 28.36 | $28.17 | 393400 |
| 2025-09-08 | 28.37 | $28.33 | 423024 |
| 2025-09-05 | 28.36 | $28.57 | 408100 |
| 2025-09-04 | 28.33 | $28.59 | 494848 |
| 2025-09-03 | 28.28 | $27.89 | 473600 |
| 2025-09-02 | 28.29 | $28.44 | 634008 |
| 2025-08-29 | 28.23 | $28.42 | 518100 |
| 2025-08-28 | 28.16 | $28.61 | 527439 |
| 2025-08-27 | 28.04 | $28.79 | 416900 |
| 2025-08-26 | 27.88 | $28.55 | 497200 |
| 2025-08-25 | 27.73 | $28.45 | 421600 |
| 2025-08-22 | 27.58 | $29.00 | 550929 |
| 2025-08-21 | 27.37 | $27.86 | 443400 |
| 2025-08-20 | 27.26 | $27.87 | 616507 |
| 2025-08-19 | 27.14 | $28.12 | 475300 |
| 2025-08-18 | 26.99 | $27.80 | 537122 |
| 2025-08-15 | 26.86 | $27.41 | 497178 |
| 2025-08-14 | 26.76 | $28.01 | 786144 |
| 2025-08-13 | 26.60 | $28.88 | 750600 |
| 2025-08-12 | 26.35 | $28.69 | 943939 |
| 2025-08-11 | 26.10 | $27.65 | 1.3M |
| 2025-08-08 | 25.96 | $27.18 | 932434 |
| 2025-08-07 | 25.86 | $27.33 | 1.1M |
| 2025-08-06 | 25.76 | $26.99 | 1.5M |
| 2025-08-05 | 25.69 | $26.34 | 1.5M |
| 2025-08-04 | 25.69 | $24.62 | 930500 |
| 2025-08-01 | 25.88 | $24.16 | 1.3M |
| 2025-07-31 | 26.13 | $23.30 | 1.6M |
| 2025-07-30 | 26.49 | $24.98 | 981946 |
| 2025-07-29 | 26.71 | $25.29 | 841031 |
| 2025-07-28 | 26.90 | $26.30 | 450049 |
| 2025-07-25 | 27.00 | $26.34 | 803000 |
| 2025-07-24 | 27.10 | $26.07 | 479900 |
| 2025-07-23 | 27.23 | $26.82 | 484800 |
| 2025-07-22 | 27.29 | $26.60 | 541600 |
| 2025-07-21 | 27.36 | $26.03 | 529800 |
| 2025-07-18 | 27.49 | $26.28 | 590219 |
| 2025-07-17 | 27.59 | $26.82 | 782209 |
| 2025-07-16 | 27.64 | $26.68 | 538915 |
| 2025-07-15 | 27.70 | $26.89 | 697300 |
| 2025-07-14 | 27.73 | $27.65 | 440700 |
| 2025-07-11 | 27.69 | $27.89 | 383900 |
| 2025-07-10 | 27.61 | $28.32 | 499500 |
| 2025-07-09 | 27.49 | $27.95 | 677000 |
| 2025-07-08 | 27.39 | $28.54 | 1.1M |
| 2025-07-07 | 27.23 | $28.60 | 671100 |
| 2025-07-03 | 27.05 | $29.03 | 389200 |
| 2025-07-02 | 26.81 | $28.94 | 1.2M |
| 2025-07-01 | 26.56 | $27.66 | 709600 |
| 2025-06-30 | 26.43 | $27.01 | 693000 |
| 2025-06-27 | 26.35 | $26.98 | 3.0M |
| 2025-06-26 | 26.26 | $27.16 | 609856 |
| 2025-06-25 | 26.16 | $26.34 | 685400 |
| 2025-06-24 | 26.13 | $26.65 | 463951 |
| 2025-06-23 | 26.06 | $26.15 | 534937 |
| 2025-06-20 | 26.04 | $25.77 | 1.2M |
| 2025-06-18 | 26.05 | $26.24 | 670500 |
| 2025-06-17 | 26.02 | $25.84 | 611015 |
| 2025-06-16 | 26.04 | $26.29 | 1.0M |
| 2025-06-13 | 26.01 | $26.04 | 567096 |
| 2025-06-12 | 26.01 | $26.39 | 508400 |
| 2025-06-11 | 25.98 | $26.46 | 354800 |
| 2025-06-10 | 25.94 | $26.50 | 372124 |
| 2025-06-09 | 25.90 | $26.34 | 370800 |
| 2025-06-06 | 25.87 | $26.13 | 325600 |
| 2025-06-05 | 25.86 | $25.64 | 304200 |
| 2025-06-04 | 25.88 | $25.56 | 291700 |
| 2025-06-03 | 25.91 | $25.85 | 397947 |
| 2025-06-02 | 25.90 | $25.41 | 311336 |
| 2025-05-30 | 25.93 | $25.74 | 524621 |
| 2025-05-29 | 25.93 | $25.74 | 295900 |
| 2025-05-28 | 25.92 | $25.57 | 291500 |
| 2025-05-27 | 25.93 | $25.99 | 339247 |
| 2025-05-23 | 25.89 | $25.36 | 361044 |
| 2025-05-22 | 25.91 | $25.63 | 339435 |
| 2025-05-21 | 25.90 | $25.71 | 338300 |
| 2025-05-20 | 25.88 | $26.58 | 357413 |
| 2025-05-19 | 25.76 | $26.69 | 475900 |
| 2025-05-16 | 25.63 | $26.87 | 435775 |
| 2025-05-15 | 25.48 | $26.95 | 708526 |
| 2025-05-14 | 25.30 | $26.63 | 569700 |
| 2025-05-13 | 25.15 | $26.79 | 486002 |
| 2025-05-12 | 24.98 | $26.49 | 557100 |
| 2025-05-09 | 24.84 | $25.02 | 452029 |
| 2025-05-08 | 24.83 | $24.98 | 503809 |
| 2025-05-07 | 24.84 | $24.11 | 764900 |
| 2025-05-06 | 24.93 | $24.62 | 450714 |
| 2025-05-05 | 24.97 | $24.68 | 481645 |
| 2025-05-02 | 25.01 | $24.99 | 576300 |
| 2025-05-01 | 25.03 | $24.38 | 654900 |
| 2025-04-30 | 25.13 | $25.10 | 640408 |
| 2025-04-29 | 25.17 | $25.05 | 401016 |
| 2025-04-28 | 25.23 | $24.88 | 444236 |
| 2025-04-25 | 25.33 | $25.10 | 302413 |
| 2025-04-24 | 25.42 | $25.25 | 420418 |
| 2025-04-23 | 25.52 | $24.58 | 597800 |
| 2025-04-22 | 25.70 | $24.70 | 510600 |
| 2025-04-21 | 25.90 | $25.00 | 514413 |
| 2025-04-17 | 26.09 | $25.37 | 466112 |
| 2025-04-16 | 26.27 | $24.88 | 688909 |
| 2025-04-15 | 26.51 | $25.29 | 860220 |
| 2025-04-14 | 26.73 | $25.56 | 699500 |
| 2025-04-11 | 26.95 | $25.24 | 438923 |
| 2025-04-10 | 27.22 | $25.59 | 663033 |
| 2025-04-09 | 27.46 | $26.64 | 800600 |
| 2025-04-08 | 27.62 | $24.21 | 944003 |
| 2025-04-07 | 28.04 | $24.97 | 976100 |
| 2025-04-04 | 28.40 | $25.09 | 1.1M |
| 2025-04-03 | 28.78 | $26.65 | 722336 |
| 2025-04-02 | 29.02 | $28.86 | 959352 |
| 2025-04-01 | 29.05 | $28.13 | 614923 |
| 2025-03-31 | 29.16 | $28.06 | 870824 |
| 2025-03-28 | 29.29 | $28.45 | 687300 |
| 2025-03-27 | 29.39 | $29.00 | 381500 |
| 2025-03-26 | 29.45 | $29.37 | 312000 |
| 2025-03-25 | 29.49 | $29.59 | 440135 |
| 2025-03-24 | 29.50 | $29.64 | 360200 |
| 2025-03-21 | 29.52 | $29.38 | 1.3M |
| 2025-03-20 | 29.57 | $29.63 | 399137 |
| 2025-03-19 | 29.59 | $29.49 | 664523 |
| 2025-03-18 | 29.66 | $29.15 | 580443 |
| 2025-03-17 | 29.78 | $29.48 | 488100 |
| 2025-03-14 | 29.90 | $29.19 | 748000 |
| 2025-03-13 | 30.07 | $28.90 | 381540 |
| 2025-03-12 | 30.30 | $29.01 | 598218 |
| 2025-03-11 | 30.56 | $29.39 | 533400 |
| 2025-03-10 | 30.82 | $29.27 | 725846 |
| 2025-03-07 | 31.13 | $29.83 | 474000 |
| 2025-03-06 | 31.42 | $29.78 | 563919 |
| 2025-03-05 | 31.75 | $29.84 | 679419 |
| 2025-03-04 | 32.12 | $29.44 | 659600 |
| 2025-03-03 | 32.55 | $30.09 | 792910 |
| 2025-02-28 | 32.96 | $31.09 | 630031 |
| 2025-02-27 | 33.31 | $30.99 | 582100 |
| 2025-02-26 | 33.71 | $31.16 | 538000 |
| 2025-02-25 | 34.11 | $30.78 | 706216 |
| 2025-02-24 | 34.59 | $30.31 | 1.0M |
| 2025-02-21 | 35.16 | $30.22 | 933200 |
| 2025-02-20 | 35.78 | $31.36 | 1.2M |
| 2025-02-19 | 36.32 | $34.21 | 800410 |
| 2025-02-18 | 36.62 | $34.57 | 803427 |
| 2025-02-14 | 36.89 | $34.39 | 737332 |
| 2025-02-13 | 37.20 | $35.17 | 431300 |
| 2025-02-12 | 37.45 | $35.48 | 509300 |
| 2025-02-11 | 37.67 | $37.22 | 305326 |
| 2025-02-10 | 37.73 | $37.05 | 243400 |
| 2025-02-07 | 37.79 | $37.14 | 379842 |
| 2025-02-06 | 37.83 | $37.71 | 354423 |
| 2025-02-05 | 37.81 | $37.65 | 407900 |
| 2025-02-04 | 37.78 | $37.20 | 370100 |
| 2025-02-03 | 37.79 | $36.51 | 653600 |
| 2025-01-31 | 37.87 | $37.83 | 753700 |
| 2025-01-30 | 37.80 | $38.30 | 291245 |
| 2025-01-29 | 37.67 | $37.71 | 385515 |
| 2025-01-28 | 37.59 | $37.76 | 415123 |
| 2025-01-27 | 37.49 | $38.42 | 636100 |
| 2025-01-24 | 37.32 | $39.45 | 374302 |
| 2025-01-23 | 37.04 | $39.34 | 472839 |
| 2025-01-22 | 36.74 | $38.38 | 423539 |
| 2025-01-21 | 36.52 | $38.51 | 493300 |
| 2025-01-17 | 36.27 | $38.18 | 482825 |
| 2025-01-16 | 36.05 | $37.58 | 355640 |
| 2025-01-15 | 35.89 | $37.66 | 626258 |
| 2025-01-14 | 35.71 | $37.46 | 447600 |
| 2025-01-13 | 35.56 | $36.21 | 468420 |
| 2025-01-10 | 35.53 | $34.95 | 538900 |
| 2025-01-08 | 35.64 | $34.82 | 793100 |
| 2025-01-07 | 35.77 | $35.30 | 459542 |
| 2025-01-06 | 35.87 | $36.21 | 558406 |
| 2025-01-03 | 35.89 | $35.94 | 347636 |
| 2025-01-02 | 35.94 | $35.08 | 333454 |
| 2024-12-31 | 36.08 | $35.10 | 375903 |
| 2024-12-30 | 36.24 | $35.27 | 1.0M |
| 2024-12-27 | 36.39 | $35.48 | 217200 |
| 2024-12-26 | 36.53 | $35.91 | 227100 |
| 2024-12-24 | 36.63 | $35.83 | 127900 |
| 2024-12-23 | 36.76 | $35.17 | 560508 |
| 2024-12-20 | 36.96 | $35.76 | 1.9M |
| 2024-12-19 | 37.10 | $35.38 | 588800 |
| 2024-12-18 | 37.30 | $34.97 | 633600 |
| 2024-12-17 | 37.54 | $36.68 | 603631 |
| 2024-12-16 | 37.63 | $37.78 | 420317 |
| 2024-12-13 | 37.61 | $37.32 | 320000 |
| 2024-12-12 | 37.63 | $37.38 | 313604 |
| 2024-12-11 | 37.65 | $37.91 | 442905 |
| 2024-12-10 | 37.63 | $38.37 | 500300 |
| 2024-12-09 | 37.55 | $37.36 | 504000 |
| 2024-12-06 | 37.58 | $37.98 | 435041 |
| 2024-12-05 | 37.53 | $37.35 | 312111 |
| 2024-12-04 | 37.55 | $37.54 | 332400 |
| 2024-12-03 | 37.53 | $37.35 | 351000 |
| 2024-12-02 | 37.51 | $37.67 | 405438 |
| 2024-11-29 | 37.43 | $37.70 | 248000 |
| 2024-11-27 | 37.33 | $37.45 | 336400 |
| 2024-11-26 | 37.25 | $37.68 | 462800 |
| 2024-11-25 | 37.14 | $37.87 | 552100 |
| 2024-11-22 | 37.00 | $37.55 | 645900 |
| 2024-11-21 | 36.88 | $37.17 | 456400 |
| 2024-11-20 | 36.80 | $37.05 | 537400 |
| 2024-11-19 | 36.71 | $37.98 | 304200 |
| 2024-11-18 | 36.52 | $37.44 | 399546 |
| 2024-11-15 | 36.36 | $37.22 | 376000 |
| 2024-11-14 | 36.22 | $37.37 | 387933 |
| 2024-11-13 | 36.05 | $37.87 | 470300 |
| 2024-11-12 | 35.82 | $38.28 | 1.7M |
| 2024-11-11 | 35.54 | $38.20 | 610100 |
| 2024-11-08 | 35.26 | $37.14 | 662400 |
| 2024-11-07 | 35.08 | $36.86 | 703800 |
| 2024-11-06 | 34.91 | $37.00 | 993814 |
| 2024-11-05 | 34.73 | $33.80 | 352431 |
| 2024-11-04 | 34.85 | $33.01 | 370700 |
| 2024-11-01 | 35.05 | $32.58 | 704800 |
| 2024-10-31 | 35.30 | $34.28 | 435606 |
| 2024-10-30 | 35.38 | $35.73 | 469221 |
| 2024-10-29 | 35.31 | $35.64 | 315835 |
| 2024-10-28 | 35.25 | $36.15 | 450700 |
| 2024-10-25 | 35.13 | $35.44 | 390499 |
| 2024-10-24 | 35.07 | $35.76 | 534426 |
| 2024-10-23 | 34.98 | $34.76 | 362120 |
| 2024-10-22 | 34.97 | $34.78 | 381404 |
| 2024-10-21 | 34.97 | $34.19 | 611405 |
| 2024-10-18 | 35.01 | $35.34 | 326931 |
| 2024-10-17 | 34.94 | $35.20 | 375600 |
| 2024-10-16 | 34.88 | $35.77 | 522100 |
| 2024-10-15 | 34.76 | $35.21 | 1.0M |
| 2024-10-14 | 34.68 | $36.63 | 390900 |
| 2024-10-11 | 34.44 | $35.98 | 607019 |
| 2024-10-10 | 34.24 | $35.46 | 482900 |
| 2024-10-09 | 34.07 | $35.11 | 678218 |
| 2024-10-08 | 33.92 | $34.23 | 585300 |
| 2024-10-07 | 33.83 | $34.16 | 417300 |
| 2024-10-04 | 33.73 | $33.99 | 260717 |
| 2024-10-03 | 33.63 | $33.33 | 296749 |
| 2024-10-02 | 33.59 | $33.82 | 344400 |
| 2024-10-01 | 33.49 | $33.99 | 448200 |
| 2024-09-30 | 33.37 | $34.84 | 526100 |
| 2024-09-27 | 33.16 | $34.37 | 455200 |
| 2024-09-26 | 32.99 | $33.94 | 388844 |
| 2024-09-25 | 32.85 | $34.05 | 412900 |
| 2024-09-24 | 32.70 | $34.19 | 305100 |
| 2024-09-23 | 32.52 | $34.00 | 362839 |
| 2024-09-20 | 32.35 | $34.20 | 1.6M |
| 2024-09-19 | 32.16 | $34.13 | 556300 |
| 2024-09-18 | 31.96 | $33.20 | 562749 |
| 2024-09-17 | 31.84 | $33.13 | 482100 |
| 2024-09-16 | 31.73 | $32.52 | 372738 |
| 2024-09-13 | 31.68 | $31.90 | 725700 |
| 2024-09-12 | 31.68 | $30.77 | 560021 |
| 2024-09-11 | 31.80 | $30.51 | 430218 |
| 2024-09-10 | 31.95 | $30.61 | 399500 |
| 2024-09-09 | 32.10 | $30.55 | 523300 |
| 2024-09-06 | 32.27 | $31.05 | 548820 |
| 2024-09-05 | 32.39 | $32.42 | 438900 |
| 2024-09-04 | 32.39 | $32.09 | 394700 |
| 2024-09-03 | 32.43 | $32.14 | 600136 |
| 2024-08-30 | 32.46 | $33.01 | 407500 |
| 2024-08-29 | 32.42 | $32.87 | 606100 |
| 2024-08-28 | 32.41 | $32.69 | 635500 |
| 2024-08-27 | 32.42 | $32.28 | 412300 |
| 2024-08-26 | 32.47 | $32.45 | 363402 |
| 2024-08-23 | 32.50 | $32.49 | 615018 |
| 2024-08-22 | 32.54 | $31.94 | 369023 |
| 2024-08-21 | 32.63 | $32.17 | 327900 |
| 2024-08-20 | 32.71 | $31.96 | 237848 |
| 2024-08-19 | 32.80 | $32.68 | 361800 |
| 2024-08-16 | 32.83 | $32.34 | 453400 |
| 2024-08-15 | 32.87 | $32.20 | 615100 |
| 2024-08-14 | 32.93 | $32.07 | 293500 |
| 2024-08-13 | 32.99 | $32.10 | 446400 |
| 2024-08-12 | 33.05 | $31.84 | 454600 |
| 2024-08-09 | 33.13 | $32.91 | 558300 |
| 2024-08-08 | 33.09 | $32.84 | 1.1M |
| 2024-08-07 | 33.03 | $32.74 | 665104 |
| 2024-08-06 | 32.97 | $33.57 | 679600 |
| 2024-08-05 | 32.81 | $33.47 | 988037 |
| 2024-08-02 | 32.63 | $33.97 | 1.1M |
| 2024-08-01 | 32.38 | $36.50 | 1.7M |
| 2024-07-31 | 31.86 | $33.06 | 538240 |
| 2024-07-30 | 31.65 | $32.84 | 361019 |
| 2024-07-29 | 31.45 | $32.74 | 413500 |
| 2024-07-26 | 31.24 | $33.32 | 491044 |
| 2024-07-25 | 30.95 | $33.28 | 715402 |
| 2024-07-24 | 30.66 | $32.26 | 895728 |
| 2024-07-23 | 30.45 | $32.63 | 857400 |
| 2024-07-22 | 30.19 | $31.59 | 403018 |
| 2024-07-19 | 30.04 | $30.87 | 364135 |
| 2024-07-18 | 29.95 | $31.25 | 496600 |
| 2024-07-17 | 29.82 | $31.26 | 436136 |
| 2024-07-16 | 29.68 | $31.38 | 597128 |
| 2024-07-15 | 29.52 | $30.05 | 743400 |
| 2024-07-12 | 29.48 | $29.51 | 610952 |
| 2024-07-11 | 29.49 | $29.62 | 1.0M |
| 2024-07-10 | 29.48 | $28.66 | 684526 |
| 2024-07-09 | 29.57 | $28.69 | 701300 |
| 2024-07-08 | 29.66 | $28.78 | 877100 |
| 2024-07-05 | 29.74 | $29.53 | 345227 |
| 2024-07-03 | 29.75 | $29.42 | 300700 |
| 2024-07-02 | 29.78 | $29.30 | 1.3M |
| 2024-07-01 | 29.83 | $29.23 | 402939 |
| 2024-06-28 | 29.90 | $29.92 | 3.3M |
| 2024-06-27 | 29.91 | $29.67 | 509044 |
| 2024-06-26 | 29.95 | $29.68 | 643225 |
| 2024-06-25 | 29.99 | $30.16 | 532700 |
| 2024-06-24 | 29.98 | $30.94 | 429900 |
| 2024-06-21 | 29.90 | $30.66 | 1.5M |
| 2024-06-20 | 29.84 | $31.21 | 713001 |
| 2024-06-18 | 29.73 | $30.61 | 648600 |
| 2024-06-17 | 29.67 | $29.60 | 833700 |
| 2024-06-14 | 29.72 | $28.10 | 506007 |
| 2024-06-13 | 29.92 | $28.87 | 379045 |
| 2024-06-12 | 30.06 | $29.20 | 419100 |
| 2024-06-11 | 30.18 | $28.79 | 345619 |
| 2024-06-10 | 30.35 | $29.16 | 344200 |
| 2024-06-07 | 30.49 | $29.29 | 339600 |
| 2024-06-06 | 30.62 | $29.63 | 273948 |
| 2024-06-05 | 30.73 | $30.36 | 327839 |
| 2024-06-04 | 30.77 | $30.43 | 408100 |
| 2024-06-03 | 30.81 | $31.24 | 1.4M |
| 2024-05-31 | 30.76 | $31.45 | 1.1M |
| 2024-05-30 | 30.69 | $31.10 | 513308 |
| 2024-05-29 | 30.64 | $30.50 | 311946 |
| 2024-05-28 | 30.63 | $30.76 | 470244 |
| 2024-05-24 | 30.58 | $30.42 | 344744 |
| 2024-05-23 | 30.54 | $29.72 | 345600 |
| 2024-05-22 | 30.56 | $30.21 | 315324 |
| 2024-05-21 | 30.52 | $30.94 | 598500 |
| 2024-05-20 | 30.38 | $30.75 | 362229 |
| 2024-05-17 | 30.25 | $31.04 | 232700 |
| 2024-05-16 | 30.06 | $31.08 | 398500 |
| 2024-05-15 | 29.85 | $30.74 | 389330 |
| 2024-05-14 | 29.65 | $30.90 | 494200 |
| 2024-05-13 | 29.41 | $30.99 | 438518 |
| 2024-05-10 | 29.14 | $31.24 | 304908 |
| 2024-05-09 | 28.82 | $31.06 | 382829 |
| 2024-05-08 | 28.51 | $30.67 | 582631 |
| 2024-05-07 | 28.22 | $30.57 | 371030 |
| 2024-05-06 | 27.92 | $30.51 | 415100 |
| 2024-05-03 | 27.62 | $30.44 | 629000 |
| 2024-05-02 | 27.32 | $30.05 | 1.1M |
| 2024-05-01 | 27.03 | $29.55 | 1.4M |
| 2024-04-30 | 26.79 | $26.02 | 852600 |
| 2024-04-29 | 26.88 | $27.06 | 362301 |
| 2024-04-26 | 26.88 | $27.14 | 442500 |
| 2024-04-25 | 26.87 | $27.11 | 997327 |
| 2024-04-24 | 26.87 | $27.18 | 621725 |
| 2024-04-23 | 26.87 | $26.76 | 2.0M |
| 2024-04-22 | 26.90 | $26.43 | 493500 |
| 2024-04-19 | 26.97 | $26.54 | 448500 |
| 2024-04-18 | 27.03 | $26.25 | 533100 |
| 2024-04-17 | 27.12 | $25.89 | 354217 |
| 2024-04-16 | 27.24 | $26.13 | 379921 |
| 2024-04-15 | 27.34 | $26.57 | 304438 |
| 2024-04-12 | 27.39 | $26.86 | 376330 |
| 2024-04-11 | 27.41 | $27.70 | 340400 |
| 2024-04-10 | 27.34 | $27.34 | 384409 |
| 2024-04-09 | 27.29 | $27.93 | 277310 |
| 2024-04-08 | 27.18 | $27.85 | 450510 |
| 2024-04-05 | 27.08 | $27.93 | 455100 |
| 2024-04-04 | 26.95 | $27.20 | 371014 |
| 2024-04-03 | 26.89 | $27.57 | 393500 |
| 2024-04-02 | 26.78 | $27.04 | 569421 |
| 2024-04-01 | 26.70 | $27.21 | 366000 |
| 2024-03-28 | 26.61 | $27.85 | 640800 |
| 2024-03-27 | 26.43 | $28.04 | 527900 |
| 2024-03-26 | 26.23 | $27.44 | 399700 |
| 2024-03-25 | 26.06 | $27.13 | 426814 |
| 2024-03-22 | 25.92 | $26.39 | 384734 |
| 2024-03-21 | 25.83 | $26.73 | 480100 |
| 2024-03-20 | 25.71 | $26.35 | 399500 |
| 2024-03-19 | 25.62 | $26.05 | 559700 |
| 2024-03-18 | 25.56 | $25.82 | 581400 |
| 2024-03-15 | 25.53 | $25.98 | 1.8M |
| 2024-03-14 | 25.49 | $25.47 | 556525 |
| 2024-03-13 | 25.50 | $26.00 | 502549 |
| 2024-03-12 | 25.47 | $25.80 | 379419 |
| 2024-03-11 | 25.45 | $26.03 | 508045 |
| 2024-03-08 | 25.41 | $26.25 | 521300 |
| 2024-03-07 | 25.36 | $25.88 | 358610 |
| 2024-03-06 | 25.33 | $25.50 | 481700 |
| 2024-03-05 | 25.35 | $25.11 | 465000 |
| 2024-03-04 | 25.40 | $24.67 | 505600 |
| 2024-03-01 | 25.49 | $25.04 | 347800 |
| 2024-02-29 | 25.56 | $25.38 | 628622 |
| 2024-02-28 | 25.59 | $24.40 | 464117 |
| 2024-02-27 | 25.72 | $24.58 | 429800 |
| 2024-02-26 | 25.84 | $24.25 | 629700 |
| 2024-02-23 | 26.00 | $24.59 | 676702 |
| 2024-02-22 | 26.14 | $25.43 | 739609 |
| 2024-02-21 | 26.19 | $26.53 | 484611 |
| 2024-02-20 | 26.13 | $26.31 | 522100 |
| 2024-02-16 | 26.10 | $26.54 | 427418 |
| 2024-02-15 | 26.03 | $27.31 | 485030 |
| 2024-02-14 | 25.87 | $26.46 | 415145 |
| 2024-02-13 | 25.78 | $25.76 | 605100 |
| 2024-02-12 | 25.75 | $26.74 | 559400 |
| 2024-02-09 | 25.61 | $26.32 | 319300 |
| 2024-02-08 | 25.52 | $26.00 | 357900 |
| 2024-02-07 | 25.44 | $25.53 | 435545 |
| 2024-02-06 | 25.42 | $25.87 | 410100 |
| 2024-02-05 | 25.36 | $25.31 | 325300 |
| 2024-02-02 | 25.36 | $25.57 | 436144 |
| 2024-02-01 | 25.34 | $25.40 | 422400 |
| 2024-01-31 | 25.34 | $25.14 | 799912 |
| 2024-01-30 | 25.37 | $26.01 | 424400 |
| 2024-01-29 | 25.32 | $25.92 | 343927 |
| 2024-01-26 | 25.28 | $25.87 | 304709 |
| 2024-01-25 | 25.25 | $25.86 | 355400 |
| 2024-01-24 | 25.22 | $25.47 | 362100 |
| 2024-01-23 | 25.24 | $25.57 | 454500 |
| 2024-01-22 | 25.25 | $25.50 | 500300 |
| 2024-01-19 | 25.27 | $24.69 | 480300 |
| 2024-01-18 | 25.37 | $23.84 | 346100 |
| 2024-01-17 | 25.58 | $23.84 | 364800 |
| 2024-01-16 | 25.81 | $24.42 | 295700 |
| 2024-01-12 | 26.00 | $24.84 | 231425 |
| 2024-01-11 | 26.16 | $24.93 | 483300 |
| 2024-01-10 | 26.32 | $25.37 | 525127 |
| 2024-01-09 | 26.45 | $25.52 | 497905 |
| 2024-01-08 | 26.57 | $26.52 | 380234 |
| 2024-01-05 | 26.59 | $26.23 | 480207 |
| 2024-01-04 | 26.63 | $25.95 | 581038 |
| 2024-01-03 | 26.70 | $26.11 | 461900 |
| 2024-01-02 | 26.76 | $26.59 | 512500 |
| 2023-12-29 | 26.76 | $26.59 | 329000 |
| 2023-12-28 | 26.76 | $26.77 | 365648 |
| 2023-12-27 | 26.73 | $26.45 | 401700 |
| 2023-12-26 | 26.72 | $26.51 | 522200 |
| 2023-12-22 | 26.70 | $26.35 | 446447 |
| 2023-12-21 | 26.68 | $26.36 | 537214 |
| 2023-12-20 | 26.65 | $25.86 | 1.2M |
| 2023-12-19 | 26.67 | $27.37 | 1.1M |
| 2023-12-18 | 26.53 | $27.19 | 654514 |
| 2023-12-15 | 26.39 | $28.33 | 972942 |
| 2023-12-14 | 26.13 | $28.61 | 444900 |
| 2023-12-13 | 25.82 | $27.47 | 638700 |
| 2023-12-12 | 25.61 | $26.64 | 329400 |
| 2023-12-11 | 25.46 | $26.56 | 344413 |
| 2023-12-08 | 25.30 | $26.56 | 284400 |
| 2023-12-07 | 25.13 | $26.34 | 386628 |
| 2023-12-06 | 24.96 | $25.58 | 324800 |
| 2023-12-05 | 24.85 | $25.54 | 397100 |
| 2023-12-04 | 24.74 | $26.16 | 407514 |
| 2023-12-01 | 24.56 | $25.62 | 397900 |
| 2023-11-30 | 24.42 | $24.96 | 430800 |
| 2023-11-29 | 24.32 | $24.60 | 288846 |
| 2023-11-28 | 24.24 | $24.23 | 340117 |
| 2023-11-27 | 24.17 | $24.64 | 330721 |
| 2023-11-24 | 24.05 | $24.74 | 89202 |
| 2023-11-22 | 23.90 | $24.64 | 171824 |
| 2023-11-21 | 23.73 | $24.57 | 193033 |
| 2023-11-20 | 23.56 | $24.85 | 378749 |
| 2023-11-17 | 23.34 | $24.92 | 511000 |
| 2023-11-16 | 23.10 | $24.43 | 300800 |
| 2023-11-15 | 22.89 | $24.71 | 329200 |
| 2023-11-14 | 22.65 | $24.28 | 565400 |
| 2023-11-13 | 22.44 | $23.32 | 231942 |
| 2023-11-10 | 22.32 | $23.36 | 244903 |
| 2023-11-09 | 22.18 | $23.08 | 249100 |
| 2023-11-08 | 22.07 | $23.09 | 323600 |
| 2023-11-07 | 21.96 | $23.53 | 292000 |
| 2023-11-06 | 21.80 | $23.93 | 422823 |
| 2023-11-03 | 21.59 | $24.00 | 619943 |
| 2023-11-02 | 21.36 | $22.75 | 529509 |
| 2023-11-01 | 21.25 | $20.70 | 416935 |
| 2023-10-31 | 21.33 | $20.83 | 295700 |
| 2023-10-30 | 21.42 | $20.80 | 400900 |
| 2023-10-27 | 21.52 | $20.29 | 422043 |
| 2023-10-26 | 21.68 | $20.65 | 567017 |
| 2023-10-25 | 21.84 | $20.12 | 735800 |
| 2023-10-24 | 22.06 | $21.04 | 291608 |
| 2023-10-23 | 22.22 | $21.30 | 335942 |
| 2023-10-20 | 22.37 | $21.58 | 429600 |
| 2023-10-19 | 22.51 | $21.76 | 372541 |
| 2023-10-18 | 22.65 | $22.27 | 357900 |
| 2023-10-17 | 22.76 | $23.06 | 494900 |
| 2023-10-16 | 22.79 | $22.94 | 485314 |
| 2023-10-13 | 22.85 | $21.91 | 258642 |
| 2023-10-12 | 23.01 | $22.00 | 243843 |
| 2023-10-11 | 23.17 | $22.58 | 353600 |
| 2023-10-10 | 23.29 | $22.23 | 337634 |
| 2023-10-09 | 23.44 | $21.97 | 472500 |
| 2023-10-06 | 23.63 | $21.60 | 528443 |
| 2023-10-05 | 23.86 | $21.39 | 654122 |
| 2023-10-04 | 24.13 | $21.24 | 775000 |
| 2023-10-03 | 24.42 | $23.34 | 302317 |
| 2023-10-02 | 24.51 | $23.58 | 476941 |
| 2023-09-29 | 24.59 | $24.35 | 449870 |
| 2023-09-28 | 24.60 | $25.01 | 417008 |
| 2023-09-27 | 24.54 | $24.81 | 306701 |
| 2023-09-26 | 24.51 | $24.59 | 368428 |
| 2023-09-25 | 24.50 | $25.36 | 440728 |
| 2023-09-22 | 24.41 | $25.29 | 400700 |
| 2023-09-21 | 24.33 | $25.35 | 644239 |
| 2023-09-20 | 24.25 | $24.86 | 412525 |
| 2023-09-19 | 24.20 | $24.60 | 468237 |
| 2023-09-18 | 24.19 | $24.02 | 245704 |
| 2023-09-15 | 24.23 | $24.02 | 1.1M |
| 2023-09-14 | 24.29 | $24.35 | 318443 |
| 2023-09-13 | 24.31 | $23.58 | 245900 |
| 2023-09-12 | 24.42 | $23.79 | 198324 |
| 2023-09-11 | 24.51 | $23.79 | 248000 |
| 2023-09-08 | 24.62 | $23.57 | 215600 |
| 2023-09-07 | 24.77 | $23.38 | 341634 |
| 2023-09-06 | 24.94 | $23.87 | 287400 |
| 2023-09-05 | 25.08 | $24.11 | 448707 |
| 2023-09-01 | 25.20 | $25.55 | 267900 |
| 2023-08-31 | 25.19 | $25.07 | 288617 |
| 2023-08-30 | 25.23 | $25.01 | 220820 |
| 2023-08-29 | 25.28 | $25.16 | 239600 |
| 2023-08-28 | 25.32 | $24.93 | 183537 |
| 2023-08-25 | 25.39 | $24.86 | 155802 |
| 2023-08-24 | 25.48 | $24.95 | 254100 |
| 2023-08-23 | 25.55 | $25.11 | 203640 |
| 2023-08-22 | 25.61 | $24.71 | 183736 |
| 2023-08-21 | 25.72 | $24.89 | 244600 |
| 2023-08-18 | 25.82 | $25.22 | 281300 |
| 2023-08-17 | 25.88 | $25.33 | 195800 |
| 2023-08-16 | 25.94 | $25.22 | 205745 |
| 2023-08-15 | 26.00 | $25.48 | 188040 |
| 2023-08-14 | 26.05 | $26.01 | 256640 |
| 2023-08-11 | 26.04 | $26.23 | 250245 |
| 2023-08-10 | 26.01 | $26.25 | 280945 |
| 2023-08-09 | 25.98 | $26.03 | 244300 |
| 2023-08-08 | 25.96 | $26.15 | 245900 |
| 2023-08-07 | 25.93 | $26.26 | 203700 |
| 2023-08-04 | 25.89 | $25.71 | 291900 |
| 2023-08-03 | 25.90 | $26.16 | 325614 |
| 2023-08-02 | 25.86 | $26.87 | 502900 |
| 2023-08-01 | 25.74 | $25.58 | 686903 |
| 2023-07-31 | 25.76 | $26.22 | 430389 |
| 2023-07-28 | 25.70 | $25.79 | 337700 |
| 2023-07-27 | 25.69 | $25.69 | 333700 |
| 2023-07-26 | 25.68 | $25.85 | 232734 |
| 2023-07-25 | 25.64 | $25.74 | 222350 |
| 2023-07-24 | 25.61 | $25.70 | 185034 |
| 2023-07-21 | 25.57 | $25.49 | 266610 |
| 2023-07-20 | 25.54 | $25.93 | 215100 |
| 2023-07-19 | 25.46 | $25.88 | 296325 |
| 2023-07-18 | 25.37 | $25.62 | 319036 |
| 2023-07-17 | 25.30 | $25.50 | 350947 |
| 2023-07-14 | 25.23 | $25.62 | 215242 |
| 2023-07-13 | 25.14 | $25.73 | 218108 |
| 2023-07-12 | 25.03 | $25.72 | 330838 |
| 2023-07-11 | 24.91 | $25.82 | 297800 |
| 2023-07-10 | 24.77 | $25.69 | 389937 |
| 2023-07-07 | 24.62 | $25.49 | 272400 |
| 2023-07-06 | 24.49 | $25.07 | 353300 |
| 2023-07-05 | 24.38 | $25.43 | 456700 |
| 2023-07-03 | 24.22 | $25.80 | 295324 |
| 2023-06-30 | 24.01 | $25.71 | 386541 |
| 2023-06-29 | 23.79 | $25.57 | 512330 |
| 2023-06-28 | 23.56 | $24.10 | 278500 |
| 2023-06-27 | 23.46 | $24.00 | 334600 |
| 2023-06-26 | 23.36 | $23.72 | 294600 |
| 2023-06-23 | 23.27 | $23.49 | 1.4M |
| 2023-06-22 | 23.19 | $23.61 | 388339 |
| 2023-06-21 | 23.09 | $23.93 | 344633 |
| 2023-06-20 | 22.95 | $23.62 | 368700 |
| 2023-06-16 | 22.83 | $23.89 | 1.5M |
| 2023-06-15 | 22.67 | $23.90 | 434200 |
| 2023-06-14 | 22.50 | $23.48 | 381527 |
| 2023-06-13 | 22.35 | $23.50 | 383123 |
| 2023-06-12 | 22.19 | $23.05 | 427800 |
| 2023-06-09 | 22.06 | $22.96 | 334517 |
| 2023-06-08 | 21.93 | $23.09 | 429647 |
| 2023-06-07 | 21.77 | $23.57 | 707239 |
| 2023-06-06 | 21.56 | $22.30 | 1.0M |
| 2023-06-05 | 21.46 | $21.93 | 393019 |
| 2023-06-02 | 21.40 | $22.78 | 355700 |
| 2023-06-01 | 21.25 | $21.46 | 367343 |
| 2023-05-31 | 21.22 | $21.15 | 390415 |
| 2023-05-30 | 21.23 | $21.52 | 276700 |
| 2023-05-26 | 21.21 | $21.51 | 225100 |
| 2023-05-25 | 21.21 | $21.17 | 301027 |
| 2023-05-24 | 21.25 | $21.00 | 249545 |
| 2023-05-23 | 21.31 | $21.56 | 347306 |
| 2023-05-22 | 21.34 | $21.45 | 383300 |
| 2023-05-19 | 21.38 | $21.40 | 299900 |
| 2023-05-18 | 21.45 | $21.37 | 380400 |
| 2023-05-17 | 21.52 | $21.25 | 437306 |
| 2023-05-16 | 21.63 | $20.61 | 334407 |
| 2023-05-15 | 21.80 | $20.83 | 343400 |
| 2023-05-12 | 21.98 | $20.73 | 296746 |
| 2023-05-11 | 22.18 | $20.93 | 254400 |
| 2023-05-10 | 22.37 | $20.94 | 347004 |
| 2023-05-09 | 22.58 | $21.08 | 313600 |
| 2023-05-08 | 22.79 | $21.32 | 305100 |
| 2023-05-05 | 22.99 | $21.53 | 343022 |
| 2023-05-04 | 23.19 | $20.70 | 539200 |
| 2023-05-03 | 23.47 | $21.76 | 775300 |
| 2023-05-02 | 23.66 | $21.67 | 972622 |
| 2023-05-01 | 23.88 | $23.83 | 372800 |
| 2023-04-28 | 23.89 | $23.95 | 366814 |
| 2023-04-27 | 23.89 | $23.76 | 298912 |
| 2023-04-26 | 23.91 | $23.21 | 306617 |
| 2023-04-25 | 23.98 | $23.80 | 296011 |
| 2023-04-24 | 24.00 | $24.03 | 258120 |
| 2023-04-21 | 23.99 | $23.94 | 289800 |
| 2023-04-20 | 23.98 | $23.94 | 298600 |
| 2023-04-19 | 23.97 | $23.97 | 232112 |
| 2023-04-18 | 23.96 | $23.83 | 345200 |
| 2023-04-17 | 23.96 | $24.19 | 373500 |
| 2023-04-14 | 23.91 | $23.71 | 430547 |
| 2023-04-13 | 23.91 | $24.07 | 414749 |
| 2023-04-12 | 23.86 | $24.54 | 260200 |
| 2023-04-11 | 23.76 | $24.45 | 387100 |
| 2023-04-10 | 23.67 | $24.13 | 478300 |
| 2023-04-06 | 23.61 | $23.36 | 247302 |
| 2023-04-05 | 23.64 | $23.52 | 328500 |
| 2023-04-04 | 23.66 | $23.78 | 302200 |
| 2023-04-03 | 23.67 | $24.39 | 294100 |
| 2023-03-31 | 23.64 | $24.36 | 377913 |
| 2023-03-30 | 23.62 | $23.90 | 269741 |
| 2023-03-29 | 23.67 | $23.92 | 316243 |
| 2023-03-28 | 23.74 | $23.74 | 323806 |
| 2023-03-27 | 23.84 | $23.55 | 385200 |
| 2023-03-24 | 23.98 | $23.23 | 466907 |
| 2023-03-23 | 24.16 | $22.87 | 680711 |
| 2023-03-22 | 24.40 | $23.57 | 774800 |
| 2023-03-21 | 24.58 | $23.83 | 747932 |
| 2023-03-20 | 24.75 | $23.03 | 680846 |
| 2023-03-17 | 25.02 | $22.06 | 1.5M |
| 2023-03-16 | 25.40 | $23.01 | 623204 |
| 2023-03-15 | 25.72 | $22.61 | 1.2M |
| 2023-03-14 | 26.10 | $23.31 | 1.5M |
| 2023-03-13 | 26.44 | $23.22 | 834523 |
| 2023-03-10 | 26.80 | $25.01 | 593900 |
| 2023-03-09 | 27.00 | $25.81 | 310801 |
| 2023-03-08 | 27.14 | $26.29 | 432200 |
| 2023-03-07 | 27.24 | $25.88 | 534100 |
| 2023-03-06 | 27.39 | $27.20 | 497549 |
| 2023-03-03 | 27.42 | $28.06 | 989300 |
| 2023-03-02 | 27.37 | $27.85 | 378300 |
| 2023-03-01 | 27.34 | $27.92 | 449833 |
| 2023-02-28 | 27.31 | $27.91 | 680600 |
| 2023-02-27 | 27.29 | $27.37 | 388000 |
| 2023-02-24 | 27.31 | $26.82 | 504300 |
| 2023-02-23 | 27.40 | $26.61 | 499612 |
| 2023-02-22 | 27.51 | $25.65 | 784500 |
| 2023-02-21 | 27.73 | $26.08 | 1.4M |
| 2023-02-17 | 27.91 | $28.38 | 588513 |
| 2023-02-16 | 27.86 | $27.75 | 403433 |
| 2023-02-15 | 27.87 | $27.47 | 295121 |
| 2023-02-14 | 27.91 | $27.38 | 264330 |
| 2023-02-13 | 27.97 | $27.80 | 240900 |
| 2023-02-10 | 27.98 | $27.35 | 334700 |
| 2023-02-09 | 28.04 | $27.12 | 479700 |
| 2023-02-08 | 28.12 | $27.65 | 410600 |
| 2023-02-07 | 28.15 | $28.38 | 563105 |
| 2023-02-06 | 28.11 | $28.13 | 443100 |
| 2023-02-03 | 28.08 | $28.74 | 476342 |
| 2023-02-02 | 28.00 | $28.60 | 622400 |
| 2023-02-01 | 27.93 | $28.42 | 663100 |
| 2023-01-31 | 27.89 | $28.77 | 434634 |
| 2023-01-30 | 27.83 | $27.79 | 249433 |
| 2023-01-27 | 27.86 | $28.31 | 267227 |
| 2023-01-26 | 27.85 | $28.25 | 239700 |
| 2023-01-25 | 27.85 | $27.96 | 277714 |
| 2023-01-24 | 27.89 | $27.61 | 270900 |
| 2023-01-23 | 27.97 | $27.35 | 372800 |
| 2023-01-20 | 28.09 | $27.39 | 348200 |
| 2023-01-19 | 28.22 | $27.23 | 281000 |
| 2023-01-18 | 28.38 | $27.70 | 236300 |
| 2023-01-17 | 28.50 | $27.84 | 258037 |
| 2023-01-13 | 28.61 | $28.11 | 283300 |
| 2023-01-12 | 28.71 | $28.05 | 393700 |
| 2023-01-11 | 28.82 | $27.74 | 393500 |
| 2023-01-10 | 28.98 | $27.34 | 394800 |
| 2023-01-09 | 29.19 | $26.63 | 508002 |
| 2023-01-06 | 29.47 | $26.86 | 971400 |
| 2023-01-05 | 29.75 | $29.50 | 277000 |
| 2023-01-04 | 29.78 | $29.93 | 470500 |
| 2023-01-03 | 29.76 | $29.77 | 321033 |
| 2022-12-30 | 29.78 | $29.57 | 286700 |
| 2022-12-29 | 29.81 | $29.84 | 272702 |
| 2022-12-28 | 29.83 | $29.09 | 199100 |
| 2022-12-27 | 29.92 | $29.86 | 171703 |
| 2022-12-23 | 29.94 | $29.93 | 215622 |
| 2022-12-22 | 29.96 | $29.75 | 274939 |
| 2022-12-21 | 29.99 | $30.56 | 373000 |
| 2022-12-20 | 29.95 | $29.93 | 429000 |
| 2022-12-19 | 29.97 | $29.81 | 650627 |
| 2022-12-16 | 30.00 | $28.81 | 1.3M |
| 2022-12-15 | 30.14 | $29.14 | 441533 |
| 2022-12-14 | 30.24 | $30.28 | 364400 |
| 2022-12-13 | 30.23 | $30.74 | 602246 |
| 2022-12-12 | 30.18 | $30.40 | 644008 |
| 2022-12-09 | 30.15 | $29.69 | 642632 |
| 2022-12-08 | 30.20 | $29.38 | 338700 |
| 2022-12-07 | 30.26 | $29.38 | 344128 |
| 2022-12-06 | 30.33 | $29.57 | 394300 |
| 2022-12-05 | 30.38 | $30.48 | 302715 |
| 2022-12-02 | 30.33 | $31.58 | 307300 |
| 2022-12-01 | 30.17 | $31.27 | 401028 |
| 2022-11-30 | 30.02 | $30.63 | 397104 |
| 2022-11-29 | 29.92 | $30.00 | 296030 |
| 2022-11-28 | 29.88 | $29.96 | 226242 |
| 2022-11-25 | 29.83 | $30.52 | 150712 |
| 2022-11-23 | 29.71 | $30.49 | 242319 |
| 2022-11-22 | 29.56 | $30.59 | 325400 |
| 2022-11-21 | 29.38 | $30.16 | 253800 |
| 2022-11-18 | 29.21 | $29.60 | 260700 |
| 2022-11-17 | 29.06 | $29.86 | 335700 |
| 2022-11-16 | 28.85 | $29.78 | 423400 |
| 2022-11-15 | 28.62 | $29.90 | 1.0M |
| 2022-11-14 | 28.35 | $30.20 | 479100 |
| 2022-11-11 | 28.02 | $29.87 | 663600 |
| 2022-11-10 | 27.68 | $29.67 | 472800 |
| 2022-11-09 | 27.33 | $28.12 | 360508 |
| 2022-11-08 | 27.09 | $29.22 | 394100 |
| 2022-11-07 | 26.73 | $29.40 | 443705 |
| 2022-11-04 | 26.31 | $29.73 | 395335 |
| 2022-11-03 | 25.84 | $28.45 | 495310 |
| 2022-11-02 | 25.47 | $27.62 | 614965 |
| 2022-11-01 | 25.15 | $28.85 | 695500 |
| 2022-10-31 | 24.69 | $28.53 | 622520 |
| 2022-10-28 | 24.24 | $28.14 | 653340 |
| 2022-10-27 | 23.79 | $26.92 | 724106 |
| 2022-10-26 | 23.43 | $25.17 | 696300 |
| 2022-10-25 | 23.23 | $24.58 | 593910 |
| 2022-10-24 | 23.08 | $23.43 | 557400 |
| 2022-10-21 | 23.03 | $23.33 | 408015 |
| 2022-10-20 | 22.98 | $22.68 | 410700 |
| 2022-10-19 | 23.00 | $23.40 | 528739 |
| 2022-10-18 | 22.95 | $23.74 | 490600 |
| 2022-10-17 | 22.86 | $23.16 | 572736 |
| 2022-10-14 | 22.83 | $22.05 | 359000 |
| 2022-10-13 | 22.91 | $22.80 | 728332 |
| 2022-10-12 | 22.92 | $22.51 | 404700 |
| 2022-10-11 | 22.97 | $22.90 | 761220 |
| 2022-10-10 | 22.98 | $23.31 | 572700 |
| 2022-10-07 | 22.96 | $23.40 | 589132 |
| 2022-10-06 | 22.94 | $23.81 | 399400 |
| 2022-10-05 | 22.88 | $23.69 | 470839 |
| 2022-10-04 | 22.83 | $23.49 | 574705 |
| 2022-10-03 | 22.81 | $22.84 | 866200 |
| 2022-09-30 | 22.84 | $21.35 | 739846 |
| 2022-09-29 | 23.04 | $21.87 | 584744 |
| 2022-09-28 | 23.19 | $22.93 | 649700 |
| 2022-09-27 | 23.26 | $22.26 | 655502 |
| 2022-09-26 | 23.40 | $22.23 | 628600 |
| 2022-09-23 | 23.56 | $22.20 | 662428 |
| 2022-09-22 | 23.75 | $23.14 | 677700 |
| 2022-09-21 | 23.87 | $23.58 | 749900 |
| 2022-09-20 | 23.95 | $23.34 | 549000 |
| 2022-09-19 | 24.08 | $23.38 | 510100 |
| 2022-09-16 | 24.21 | $22.92 | 3.5M |
| 2022-09-15 | 24.42 | $23.38 | 591900 |
| 2022-09-14 | 24.59 | $23.74 | 539630 |
| 2022-09-13 | 24.76 | $24.01 | 723700 |
| 2022-09-12 | 24.91 | $24.89 | 803437 |
| 2022-09-09 | 25.00 | $24.26 | 835021 |
| 2022-09-08 | 25.16 | $23.97 | 471200 |
| 2022-09-07 | 25.36 | $24.14 | 600000 |
| 2022-09-06 | 25.56 | $23.57 | 714000 |
| 2022-09-02 | 25.83 | $23.50 | 842100 |
| 2022-09-01 | 26.11 | $24.15 | 625220 |
| 2022-08-31 | 26.34 | $24.38 | 568507 |
| 2022-08-30 | 26.55 | $25.03 | 538900 |
| 2022-08-29 | 26.71 | $25.43 | 463743 |
| 2022-08-26 | 26.83 | $25.79 | 442441 |
| 2022-08-25 | 26.91 | $27.04 | 720500 |
| 2022-08-24 | 26.87 | $26.56 | 464700 |
| 2022-08-23 | 26.87 | $26.36 | 367200 |
| 2022-08-22 | 26.87 | $26.26 | 291300 |
| 2022-08-19 | 26.87 | $26.92 | 419147 |
| 2022-08-18 | 26.80 | $27.42 | 319400 |
| 2022-08-17 | 26.67 | $27.34 | 402400 |
| 2022-08-16 | 26.52 | $27.97 | 593275 |
| 2022-08-15 | 26.30 | $27.89 | 398500 |
| 2022-08-12 | 26.06 | $28.10 | 465600 |
| 2022-08-11 | 25.77 | $27.32 | 495910 |
| 2022-08-10 | 25.53 | $27.00 | 487206 |
| 2022-08-09 | 25.30 | $26.25 | 879234 |
| 2022-08-08 | 25.12 | $26.40 | 624944 |
| 2022-08-05 | 24.90 | $26.17 | 494820 |
| 2022-08-04 | 24.68 | $25.43 | 497500 |
| 2022-08-03 | 24.53 | $25.79 | 794700 |
| 2022-08-02 | 24.32 | $25.56 | 570211 |
| 2022-08-01 | 24.12 | $25.89 | 586600 |
| 2022-07-29 | 23.89 | $25.95 | 760500 |
| 2022-07-28 | 23.64 | $25.48 | 772600 |
| 2022-07-27 | 23.43 | $24.93 | 1.0M |
| 2022-07-26 | 23.26 | $24.04 | 392723 |
| 2022-07-25 | 23.19 | $24.36 | 461300 |
| 2022-07-22 | 23.09 | $23.78 | 584500 |
| 2022-07-21 | 23.04 | $24.23 | 583306 |
| 2022-07-20 | 22.95 | $24.39 | 624420 |
| 2022-07-19 | 22.84 | $23.95 | 649000 |
| 2022-07-18 | 22.77 | $22.43 | 482137 |
| 2022-07-15 | 22.84 | $22.22 | 453300 |
| 2022-07-14 | 22.94 | $21.64 | 533100 |
| 2022-07-13 | 23.11 | $21.81 | 495403 |
| 2022-07-12 | 23.27 | $22.08 | 546149 |
| 2022-07-11 | 23.42 | $22.05 | 574216 |
| 2022-07-08 | 23.58 | $22.40 | 436016 |
| 2022-07-07 | 23.73 | $22.79 | 562645 |
| 2022-07-06 | 23.87 | $22.20 | 707802 |
| 2022-07-05 | 24.08 | $23.15 | 1.1M |
| 2022-07-01 | 24.21 | $24.41 | 630538 |
| 2022-06-30 | 24.23 | $24.22 | 603900 |
| 2022-06-29 | 24.26 | $24.06 | 748400 |
| 2022-06-28 | 24.32 | $24.40 | 768000 |
| 2022-06-27 | 24.34 | $25.00 | 745640 |
| 2022-06-24 | 24.31 | $24.51 | 1.9M |
| 2022-06-23 | 24.31 | $23.84 | 691408 |
| 2022-06-22 | 24.39 | $23.87 | 649124 |
| 2022-06-21 | 24.46 | $23.92 | 1.1M |
| 2022-06-17 | 24.52 | $22.97 | 13.5M |
| 2022-06-16 | 24.69 | $22.39 | 1.2M |
| 2022-06-15 | 24.92 | $23.94 | 785000 |
| 2022-06-14 | 25.01 | $23.73 | 711300 |
| 2022-06-13 | 25.12 | $23.87 | 939700 |
| 2022-06-10 | 25.23 | $24.56 | 612409 |
| 2022-06-09 | 25.26 | $25.55 | 635504 |
| 2022-06-08 | 25.20 | $26.33 | 614103 |
| 2022-06-07 | 25.06 | $26.87 | 652246 |
| 2022-06-06 | 24.85 | $26.78 | 1.5M |
| 2022-06-03 | 24.66 | $25.46 | 693465 |
| 2022-06-02 | 24.60 | $25.36 | 796900 |
| 2022-06-01 | 24.57 | $24.49 | 507430 |
| 2022-05-31 | 24.64 | $24.86 | 542300 |
| 2022-05-27 | 24.68 | $24.99 | 437100 |
| 2022-05-26 | 24.72 | $24.27 | 387638 |
| 2022-05-25 | 24.86 | $23.87 | 514711 |
| 2022-05-24 | 25.05 | $23.77 | 677310 |
| 2022-05-23 | 25.28 | $24.37 | 618935 |
| 2022-05-20 | 25.49 | $23.95 | 655100 |
| 2022-05-19 | 25.77 | $24.37 | 794125 |
| 2022-05-18 | 26.05 | $24.88 | 647610 |
| 2022-05-17 | 26.31 | $25.43 | 496000 |
| 2022-05-16 | 26.56 | $24.64 | 502104 |
| 2022-05-13 | 26.91 | $24.58 | 757100 |
| 2022-05-12 | 27.30 | $24.08 | 1.2M |
| 2022-05-11 | 27.78 | $24.12 | 883135 |
| 2022-05-10 | 28.29 | $25.08 | 662400 |
| 2022-05-09 | 28.74 | $25.63 | 840700 |
| 2022-05-06 | 29.16 | $26.87 | 542244 |
| 2022-05-05 | 29.49 | $27.63 | 594500 |
| 2022-05-04 | 29.76 | $28.51 | 736210 |
| 2022-05-03 | 29.97 | $27.88 | 622200 |
| 2022-05-02 | 30.27 | $27.25 | 876300 |
| 2022-04-29 | 30.66 | $27.74 | 1.0M |
| 2022-04-28 | 31.03 | $28.50 | 1.6M |
| 2022-04-27 | 31.36 | $28.15 | 3.1M |
| 2022-04-26 | 31.76 | $30.64 | 890143 |
| 2022-04-25 | 31.94 | $31.20 | 952835 |
| 2022-04-22 | 32.08 | $31.03 | 998948 |
| 2022-04-21 | 32.26 | $31.85 | 874900 |
| 2022-04-20 | 32.37 | $32.24 | 698200 |
| 2022-04-19 | 32.46 | $32.29 | 683200 |
| 2022-04-18 | 32.55 | $31.80 | 638830 |
| 2022-04-14 | 32.69 | $31.74 | 454411 |
| 2022-04-13 | 32.86 | $31.69 | 622900 |
| 2022-04-12 | 33.03 | $31.58 | 840343 |
| 2022-04-11 | 33.21 | $31.31 | 637020 |
| 2022-04-08 | 33.43 | $31.28 | 828302 |
| 2022-04-07 | 33.66 | $31.78 | 612742 |
| 2022-04-06 | 33.83 | $31.90 | 907331 |
| 2022-04-05 | 34.00 | $32.27 | 921900 |
| 2022-04-04 | 34.13 | $33.72 | 745500 |
| 2022-04-01 | 34.10 | $34.03 | 862100 |
| 2022-03-31 | 34.03 | $34.36 | 781700 |
| 2022-03-30 | 33.91 | $34.71 | 407800 |
| 2022-03-29 | 33.73 | $34.78 | 455500 |
| 2022-03-28 | 33.51 | $34.82 | 720100 |
| 2022-03-25 | 33.25 | $35.32 | 580700 |
| 2022-03-24 | 32.92 | $34.74 | 477661 |
| 2022-03-23 | 32.62 | $34.09 | 409200 |
| 2022-03-22 | 32.35 | $34.35 | 607943 |
| 2022-03-21 | 32.03 | $34.34 | 667939 |
| 2022-03-18 | 31.69 | $34.31 | 1.6M |
| 2022-03-17 | 31.33 | $33.36 | 1.0M |
| 2022-03-16 | 31.05 | $32.74 | 781700 |
| 2022-03-15 | 30.82 | $32.46 | 790300 |
| 2022-03-14 | 30.61 | $32.21 | 769821 |
| 2022-03-11 | 30.40 | $32.63 | 737000 |
| 2022-03-10 | 30.15 | $32.09 | 916700 |
| 2022-03-09 | 29.94 | $31.70 | 751700 |
| 2022-03-08 | 29.75 | $31.47 | 1.3M |
| 2022-03-07 | 29.58 | $30.82 | 1.5M |
| 2022-03-04 | 29.46 | $30.39 | 874700 |
| 2022-03-03 | 29.37 | $29.74 | 631007 |
| 2022-03-02 | 29.35 | $29.55 | 1.3M |
| 2022-03-01 | 29.34 | $28.22 | 1.6M |
| 2022-02-28 | 29.46 | $28.86 | 1.0M |
| 2022-02-25 | 29.52 | $28.85 | 816935 |
| 2022-02-24 | 29.58 | $28.39 | 866615 |
| 2022-02-23 | 29.68 | $28.66 | 1.1M |
| 2022-02-22 | 29.75 | $29.56 | 722100 |
| 2022-02-18 | 29.74 | $29.45 | 806800 |
| 2022-02-17 | 29.72 | $29.51 | 1.3M |
| 2022-02-16 | 29.70 | $31.27 | 579725 |
| 2022-02-15 | 29.50 | $30.50 | 427940 |
| 2022-02-14 | 29.37 | $30.11 | 498121 |
| 2022-02-11 | 29.28 | $30.09 | 744024 |
| 2022-02-10 | 29.20 | $29.86 | 659144 |
| 2022-02-09 | 29.14 | $30.11 | 456300 |
| 2022-02-08 | 29.06 | $29.94 | 394300 |
| 2022-02-07 | 29.00 | $29.21 | 417129 |
| 2022-02-04 | 29.02 | $28.94 | 425245 |
| 2022-02-03 | 29.08 | $29.12 | 1.1M |
| 2022-02-02 | 29.13 | $29.24 | 519900 |
| 2022-02-01 | 29.17 | $29.39 | 598319 |
| 2022-01-31 | 29.21 | $28.73 | 1.5M |
| 2022-01-28 | 29.32 | $28.57 | 738626 |
| 2022-01-27 | 29.45 | $28.12 | 1.1M |
| 2022-01-26 | 29.62 | $28.77 | 803106 |
| 2022-01-25 | 29.74 | $28.51 | 1.1M |
| 2022-01-24 | 29.89 | $28.31 | 995608 |
| 2022-01-21 | 30.06 | $27.57 | 1.1M |
| 2022-01-20 | 30.32 | $28.49 | 789141 |
| 2022-01-19 | 30.48 | $29.64 | 814625 |
| 2022-01-18 | 30.53 | $30.27 | 803300 |
| 2022-01-14 | 30.52 | $30.85 | 702912 |
| 2022-01-13 | 30.44 | $30.64 | 795500 |
| 2022-01-12 | 30.37 | $30.59 | 679500 |
| 2022-01-11 | 30.30 | $30.87 | 687600 |
| 2022-01-10 | 30.18 | $30.72 | 851400 |
| 2022-01-07 | 30.07 | $31.17 | 721700 |
| 2022-01-06 | 29.91 | $31.19 | 1.0M |
| 2022-01-05 | 29.73 | $30.96 | 1.1M |
| 2022-01-04 | 29.55 | $31.34 | 890345 |
| 2022-01-03 | 29.32 | $30.44 | 956427 |
| 2021-12-31 | 29.16 | $30.20 | 927100 |
| 2021-12-30 | 29.00 | $29.52 | 407000 |
| 2021-12-29 | 28.89 | $29.56 | 271415 |
| 2021-12-28 | 28.75 | $29.43 | 327520 |
| 2021-12-27 | 28.63 | $29.55 | 343400 |
| 2021-12-23 | 28.48 | $29.49 | 336302 |
| 2021-12-22 | 28.34 | $29.29 | 412700 |
| 2021-12-21 | 28.21 | $29.11 | 457344 |
| 2021-12-20 | 28.10 | $28.44 | 882735 |
| 2021-12-17 | 28.05 | $28.81 | 1.8M |
| 2021-12-16 | 27.97 | $28.66 | 734300 |
| 2021-12-15 | 27.89 | $28.98 | 909728 |
| 2021-12-14 | 27.78 | $28.72 | 1.1M |
| 2021-12-13 | 27.69 | $28.36 | 573700 |
| 2021-12-10 | 27.64 | $28.28 | 452900 |
| 2021-12-09 | 27.59 | $28.23 | 540639 |
| 2021-12-08 | 27.55 | $28.29 | 599100 |
| 2021-12-07 | 27.51 | $27.79 | 438300 |
| 2021-12-06 | 27.53 | $27.44 | 647100 |
| 2021-12-03 | 27.59 | $26.24 | 627812 |
| 2021-12-02 | 27.78 | $26.40 | 546111 |
| 2021-12-01 | 27.97 | $25.57 | 744921 |
| 2021-11-30 | 28.25 | $26.50 | 841700 |
| 2021-11-29 | 28.46 | $27.85 | 431700 |
| 2021-11-26 | 28.54 | $27.87 | 413900 |
| 2021-11-24 | 28.61 | $28.79 | 325300 |
| 2021-11-23 | 28.60 | $28.93 | 523711 |
| 2021-11-22 | 28.57 | $29.14 | 629800 |
| 2021-11-19 | 28.53 | $27.75 | 480922 |
| 2021-11-18 | 28.63 | $27.96 | 566700 |
| 2021-11-17 | 28.71 | $28.25 | 722116 |
| 2021-11-16 | 28.77 | $27.79 | 590824 |
| 2021-11-15 | 28.88 | $28.40 | 548603 |
| 2021-11-12 | 28.93 | $28.84 | 558500 |
| 2021-11-11 | 28.95 | $28.20 | 624300 |
| 2021-11-10 | 29.03 | $28.32 | 666500 |
| 2021-11-09 | 29.10 | $28.95 | 769477 |
| 2021-11-08 | 29.10 | $30.22 | 427930 |
| 2021-11-05 | 28.98 | $30.00 | 746500 |
| 2021-11-04 | 28.88 | $28.88 | 451937 |
| 2021-11-03 | 28.87 | $29.14 | 309289 |
| 2021-11-02 | 28.84 | $28.91 | 371523 |
| 2021-11-01 | 28.83 | $29.00 | 419717 |
| 2021-10-29 | 28.80 | $28.05 | 391100 |
| 2021-10-28 | 28.87 | $28.31 | 241300 |
| 2021-10-27 | 28.90 | $27.98 | 365044 |
| 2021-10-26 | 28.96 | $28.91 | 494300 |
| 2021-10-25 | 28.94 | $29.85 | 678737 |
| 2021-10-22 | 28.81 | $29.67 | 825700 |
| 2021-10-21 | 28.69 | $28.78 | 909409 |
| 2021-10-20 | 28.65 | $29.53 | 493283 |
| 2021-10-19 | 28.53 | $28.74 | 397842 |
| 2021-10-18 | 28.47 | $29.05 | 286200 |
| 2021-10-15 | 28.37 | $29.27 | 433100 |
| 2021-10-14 | 28.24 | $28.89 | 422100 |
| 2021-10-13 | 28.13 | $28.73 | 498732 |
| 2021-10-12 | 28.04 | $28.76 | 386100 |
| 2021-10-11 | 27.93 | $28.70 | 349900 |
| 2021-10-08 | 27.83 | $28.41 | 308900 |
| 2021-10-07 | 27.76 | $28.37 | 443029 |
| 2021-10-06 | 27.69 | $28.21 | 388200 |
| 2021-10-05 | 27.63 | $28.15 | 301605 |
| 2021-10-04 | 27.59 | $28.18 | 425900 |
| 2021-10-01 | 27.54 | $27.86 | 418133 |
| 2021-09-30 | 27.52 | $27.17 | 537836 |
| 2021-09-29 | 27.58 | $27.93 | 388422 |
| 2021-09-28 | 27.58 | $28.00 | 403507 |
| 2021-09-27 | 27.57 | $28.25 | 304500 |
| 2021-09-24 | 27.55 | $27.43 | 245228 |
| 2021-09-23 | 27.61 | $27.51 | 484932 |
| 2021-09-22 | 27.67 | $27.02 | 382714 |
| 2021-09-21 | 27.79 | $26.62 | 767623 |
| 2021-09-20 | 27.95 | $26.57 | 814947 |
| 2021-09-17 | 28.13 | $26.82 | 2.8M |
| 2021-09-16 | 28.28 | $27.00 | 854000 |
| 2021-09-15 | 28.43 | $27.53 | 809800 |
| 2021-09-14 | 28.52 | $27.37 | 576843 |
| 2021-09-13 | 28.64 | $28.36 | 668700 |
| 2021-09-10 | 28.68 | $28.44 | 778516 |
| 2021-09-09 | 28.70 | $28.75 | 916888 |
| 2021-09-08 | 28.71 | $27.93 | 519435 |
| 2021-09-07 | 28.79 | $28.14 | 544547 |
| 2021-09-03 | 28.85 | $28.55 | 477437 |
| 2021-09-02 | 28.87 | $29.14 | 595700 |
| 2021-09-01 | 28.83 | $28.61 | 432500 |
| 2021-08-31 | 28.83 | $29.03 | 660000 |
| 2021-08-30 | 28.78 | $29.33 | 425316 |
| 2021-08-27 | 28.70 | $29.85 | 488119 |
| 2021-08-26 | 28.55 | $29.00 | 533816 |
| 2021-08-25 | 28.47 | $29.03 | 383200 |
| 2021-08-24 | 28.39 | $28.84 | 318700 |
| 2021-08-23 | 28.30 | $28.72 | 493344 |
| 2021-08-20 | 28.22 | $28.05 | 541200 |
| 2021-08-19 | 28.20 | $27.62 | 536500 |
| 2021-08-18 | 28.21 | $27.77 | 901544 |
| 2021-08-17 | 28.20 | $28.65 | 544100 |
| 2021-08-16 | 28.09 | $28.83 | 451108 |
| 2021-08-13 | 27.95 | $29.36 | 408217 |
| 2021-08-12 | 27.74 | $29.58 | 411100 |
| 2021-08-11 | 27.49 | $29.58 | 637942 |
| 2021-08-10 | 27.23 | $28.54 | 471049 |
| 2021-08-09 | 27.07 | $27.78 | 532965 |
| 2021-08-06 | 26.97 | $27.87 | 463520 |
| 2021-08-05 | 26.86 | $27.52 | 533600 |
| 2021-08-04 | 26.77 | $27.26 | 538100 |
| 2021-08-03 | 26.71 | $27.89 | 628300 |
| 2021-08-02 | 26.57 | $26.98 | 822400 |
| 2021-07-30 | 26.52 | $27.11 | 860800 |
| 2021-07-29 | 26.46 | $27.08 | 587517 |
| 2021-07-28 | 26.40 | $26.81 | 730700 |
| 2021-07-27 | 26.37 | $26.49 | 670823 |
| 2021-07-26 | 26.36 | $27.04 | 760800 |
| 2021-07-23 | 26.30 | $26.29 | 604607 |
| 2021-07-22 | 26.32 | $25.89 | 1.1M |
| 2021-07-21 | 26.38 | $26.49 | 747124 |
| 2021-07-20 | 26.39 | $25.94 | 852600 |
| 2021-07-19 | 26.45 | $25.06 | 979000 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
35.99
2026-07-16
Close Price
$37.13
Vol: 672494
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
20.53
Average
28.40
Maximum
38.25
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 35.99 | $37.13 | 672494 |
| 2026-07-15 | 35.67 | $36.06 | 542222 |
| 2026-07-14 | 35.52 | $36.23 | 806100 |
| 2026-07-13 | 35.32 | $36.51 | 808231 |
| 2026-07-10 | 35.01 | $35.69 | 417828 |
| 2026-07-09 | 34.83 | $34.83 | 463800 |
| 2026-07-08 | 34.80 | $34.15 | 959100 |
| 2026-07-07 | 34.90 | $33.93 | 696329 |
| 2026-07-06 | 35.07 | $35.56 | 844702 |
| 2026-07-02 | 34.92 | $34.12 | 1.1M |
| 2026-07-01 | 35.04 | $33.88 | 863824 |
| 2026-06-30 | 35.23 | $34.58 | 542500 |
| 2026-06-29 | 35.30 | $34.88 | 785900 |
| 2026-06-26 | 35.32 | $36.11 | 2.1M |
| 2026-06-25 | 35.07 | $36.38 | 560420 |
| 2026-06-24 | 34.73 | $35.32 | 532800 |
| 2026-06-23 | 34.55 | $35.07 | 1.1M |
| 2026-06-22 | 34.39 | $35.13 | 485846 |
| 2026-06-18 | 34.20 | $34.47 | 1.2M |
| 2026-06-17 | 34.11 | $34.28 | 591971 |
| 2026-06-16 | 34.04 | $35.21 | 609800 |
| 2026-06-15 | 33.76 | $34.80 | 657900 |
| 2026-06-12 | 33.53 | $34.76 | 582741 |
| 2026-06-11 | 33.27 | $34.23 | 585500 |
| 2026-06-10 | 33.07 | $33.74 | 571646 |
| 2026-06-09 | 32.95 | $34.15 | 715313 |
| 2026-06-08 | 32.73 | $33.57 | 1.2M |
| 2026-06-05 | 32.59 | $32.76 | 697005 |
| 2026-06-04 | 32.60 | $32.57 | 738103 |
| 2026-06-03 | 32.66 | $32.10 | 773500 |
| 2026-06-02 | 32.83 | $31.88 | 831002 |
| 2026-06-01 | 33.07 | $31.92 | 767400 |
| 2026-05-29 | 33.35 | $32.44 | 903147 |
| 2026-05-28 | 33.57 | $32.15 | 938147 |
| 2026-05-27 | 33.88 | $32.14 | 1.2M |
| 2026-05-26 | 34.24 | $32.25 | 1.6M |
| 2026-05-22 | 34.63 | $32.72 | 1.3M |
| 2026-05-21 | 34.99 | $34.30 | 503270 |
| 2026-05-20 | 35.07 | $33.77 | 574002 |
| 2026-05-19 | 35.27 | $33.23 | 471629 |
| 2026-05-18 | 35.61 | $34.27 | 682900 |
| 2026-05-15 | 35.78 | $34.26 | 661928 |
| 2026-05-14 | 35.97 | $35.28 | 734052 |
| 2026-05-13 | 35.98 | $36.55 | 498300 |
| 2026-05-12 | 35.71 | $36.14 | 374126 |
| 2026-05-11 | 35.47 | $36.49 | 458639 |
| 2026-05-08 | 35.12 | $36.63 | 398700 |
| 2026-05-07 | 34.67 | $36.64 | 655337 |
| 2026-05-06 | 34.15 | $36.25 | 455300 |
| 2026-05-05 | 33.62 | $35.86 | 548011 |
| 2026-05-04 | 33.08 | $34.64 | 864646 |
| 2026-05-01 | 32.71 | $36.22 | 1.2M |
| 2026-04-30 | 31.94 | $32.61 | 916812 |
| 2026-04-29 | 31.82 | $30.76 | 779600 |
| 2026-04-28 | 32.06 | $31.40 | 419500 |
| 2026-04-27 | 32.21 | $31.59 | 585600 |
| 2026-04-24 | 32.35 | $31.75 | 533549 |
| 2026-04-23 | 32.47 | $31.61 | 645632 |
| 2026-04-22 | 32.64 | $31.23 | 613126 |
| 2026-04-21 | 32.91 | $30.83 | 909957 |
| 2026-04-20 | 33.32 | $31.90 | 640736 |
| 2026-04-17 | 33.56 | $32.95 | 507563 |
| 2026-04-16 | 33.61 | $32.47 | 674400 |
| 2026-04-15 | 33.77 | $33.49 | 417800 |
| 2026-04-14 | 33.74 | $34.65 | 488212 |
| 2026-04-13 | 33.45 | $34.97 | 324121 |
| 2026-04-10 | 33.04 | $34.60 | 419412 |
| 2026-04-09 | 32.64 | $34.48 | 780800 |
| 2026-04-08 | 32.20 | $33.42 | 1.1M |
| 2026-04-07 | 31.91 | $32.13 | 862413 |
| 2026-04-06 | 31.85 | $32.21 | 447200 |
| 2026-04-02 | 31.76 | $32.97 | 458773 |
| 2026-04-01 | 31.49 | $33.02 | 776756 |
| 2026-03-31 | 31.17 | $32.18 | 609300 |
| 2026-03-30 | 30.98 | $31.36 | 611312 |
| 2026-03-27 | 30.93 | $31.19 | 462200 |
| 2026-03-26 | 30.90 | $31.47 | 497500 |
| 2026-03-25 | 30.82 | $31.67 | 531246 |
| 2026-03-24 | 30.69 | $31.29 | 723355 |
| 2026-03-23 | 30.61 | $30.61 | 523582 |
| 2026-03-20 | 30.67 | $29.60 | 2.1M |
| 2026-03-19 | 30.95 | $29.73 | 447900 |
| 2026-03-18 | 31.26 | $30.16 | 670000 |
| 2026-03-17 | 31.52 | $30.50 | 699915 |
| 2026-03-16 | 31.76 | $29.97 | 535518 |
| 2026-03-13 | 32.15 | $29.51 | 492900 |
| 2026-03-12 | 32.69 | $29.49 | 572804 |
| 2026-03-11 | 33.33 | $30.80 | 475029 |
| 2026-03-10 | 33.79 | $31.54 | 555480 |
| 2026-03-09 | 34.16 | $31.81 | 646138 |
| 2026-03-06 | 34.52 | $31.89 | 535021 |
| 2026-03-05 | 34.93 | $33.17 | 515107 |
| 2026-03-04 | 35.11 | $34.25 | 547200 |
| 2026-03-03 | 35.09 | $34.16 | 800330 |
| 2026-03-02 | 35.08 | $34.60 | 512034 |
| 2026-02-27 | 34.96 | $34.18 | 1.3M |
| 2026-02-26 | 34.89 | $34.22 | 656700 |
| 2026-02-25 | 34.80 | $34.49 | 589418 |
| 2026-02-24 | 34.62 | $35.17 | 552903 |
| 2026-02-23 | 34.26 | $34.60 | 632400 |
| 2026-02-20 | 33.94 | $34.97 | 634000 |
| 2026-02-19 | 33.49 | $34.15 | 616600 |
| 2026-02-18 | 33.13 | $34.29 | 605300 |
| 2026-02-17 | 32.66 | $34.74 | 898100 |
| 2026-02-13 | 32.02 | $35.08 | 1.1M |
| 2026-02-12 | 31.19 | $34.58 | 1.5M |
| 2026-02-11 | 30.33 | $31.68 | 755716 |
| 2026-02-10 | 29.94 | $30.86 | 399800 |
| 2026-02-09 | 29.65 | $30.55 | 776314 |
| 2026-02-06 | 29.37 | $30.39 | 972075 |
| 2026-02-05 | 29.09 | $30.24 | 1.0M |
| 2026-02-04 | 28.78 | $29.66 | 667313 |
| 2026-02-03 | 28.54 | $29.29 | 975244 |
| 2026-02-02 | 28.34 | $29.20 | 695437 |
| 2026-01-30 | 28.13 | $28.74 | 2.4M |
| 2026-01-29 | 27.97 | $28.70 | 977849 |
| 2026-01-28 | 27.80 | $28.15 | 673006 |
| 2026-01-27 | 27.72 | $28.06 | 551125 |
| 2026-01-26 | 27.65 | $28.10 | 1.1M |
| 2026-01-23 | 27.55 | $27.03 | 581214 |
| 2026-01-22 | 27.66 | $27.57 | 753148 |
| 2026-01-21 | 27.68 | $27.40 | 1.1M |
| 2026-01-20 | 27.73 | $26.62 | 1.2M |
| 2026-01-16 | 27.96 | $27.35 | 3.7M |
| 2026-01-15 | 28.07 | $27.48 | 1.0M |
| 2026-01-14 | 28.17 | $27.72 | 1.0M |
| 2026-01-13 | 28.24 | $27.95 | 438714 |
| 2026-01-12 | 28.26 | $28.05 | 503600 |
| 2026-01-09 | 28.26 | $28.32 | 761100 |
| 2026-01-08 | 28.21 | $29.37 | 465621 |
| 2026-01-07 | 27.92 | $28.84 | 592939 |
| 2026-01-06 | 27.70 | $29.18 | 1.1M |
| 2026-01-05 | 27.37 | $26.58 | 804700 |
| 2026-01-02 | 27.53 | $26.95 | 549100 |
| 2025-12-31 | 27.64 | $26.44 | 524400 |
| 2025-12-30 | 27.88 | $26.93 | 562106 |
| 2025-12-29 | 28.05 | $27.09 | 492600 |
| 2025-12-26 | 28.21 | $27.50 | 360010 |
| 2025-12-24 | 28.31 | $27.82 | 228310 |
| 2025-12-23 | 28.35 | $27.94 | 402500 |
| 2025-12-22 | 28.37 | $28.31 | 564400 |
| 2025-12-19 | 28.31 | $28.43 | 3.0M |
| 2025-12-18 | 28.22 | $28.58 | 763900 |
| 2025-12-17 | 28.07 | $28.51 | 478507 |
| 2025-12-16 | 27.92 | $28.23 | 467200 |
| 2025-12-15 | 27.79 | $28.32 | 484300 |
| 2025-12-12 | 27.62 | $28.31 | 563412 |
| 2025-12-11 | 27.42 | $28.36 | 478200 |
| 2025-12-10 | 27.18 | $28.28 | 761300 |
| 2025-12-09 | 26.92 | $27.79 | 417900 |
| 2025-12-08 | 26.72 | $27.47 | 700300 |
| 2025-12-05 | 26.55 | $27.65 | 417700 |
| 2025-12-04 | 26.31 | $27.63 | 549639 |
| 2025-12-03 | 26.04 | $27.13 | 366400 |
| 2025-12-02 | 25.84 | $26.53 | 371922 |
| 2025-12-01 | 25.73 | $26.38 | 674700 |
| 2025-11-28 | 25.64 | $26.52 | 244249 |
| 2025-11-26 | 25.50 | $26.47 | 659300 |
| 2025-11-25 | 25.36 | $26.38 | 524800 |
| 2025-11-24 | 25.21 | $25.62 | 693926 |
| 2025-11-21 | 25.21 | $25.80 | 594800 |
| 2025-11-20 | 25.17 | $25.50 | 486545 |
| 2025-11-19 | 25.20 | $25.21 | 501345 |
| 2025-11-18 | 25.29 | $25.21 | 526631 |
| 2025-11-17 | 25.41 | $25.06 | 644700 |
| 2025-11-14 | 25.58 | $25.46 | 421213 |
| 2025-11-13 | 25.70 | $25.32 | 787500 |
| 2025-11-12 | 25.87 | $25.35 | 809200 |
| 2025-11-11 | 26.06 | $24.90 | 491042 |
| 2025-11-10 | 26.39 | $25.84 | 450415 |
| 2025-11-07 | 26.57 | $25.65 | 658726 |
| 2025-11-06 | 26.83 | $25.90 | 874600 |
| 2025-11-05 | 27.08 | $26.26 | 715536 |
| 2025-11-04 | 27.29 | $26.11 | 902324 |
| 2025-11-03 | 27.58 | $26.64 | 589433 |
| 2025-10-31 | 27.79 | $27.37 | 741311 |
| 2025-10-30 | 27.89 | $27.05 | 1.2M |
| 2025-10-29 | 28.07 | $27.83 | 603045 |
| 2025-10-28 | 28.12 | $28.24 | 357700 |
| 2025-10-27 | 28.09 | $28.20 | 287809 |
| 2025-10-24 | 28.06 | $28.27 | 254241 |
| 2025-10-23 | 28.01 | $28.09 | 290838 |
| 2025-10-22 | 27.99 | $27.93 | 366000 |
| 2025-10-21 | 28.00 | $28.11 | 327507 |
| 2025-10-20 | 27.97 | $28.34 | 286200 |
| 2025-10-17 | 27.89 | $27.91 | 391100 |
| 2025-10-16 | 27.89 | $28.04 | 332034 |
| 2025-10-15 | 27.86 | $28.18 | 338105 |
| 2025-10-14 | 27.80 | $28.11 | 385502 |
| 2025-10-13 | 27.74 | $27.59 | 325900 |
| 2025-10-10 | 27.79 | $27.15 | 427216 |
| 2025-10-09 | 27.93 | $27.81 | 356820 |
| 2025-10-08 | 27.96 | $28.07 | 354917 |
| 2025-10-07 | 27.94 | $27.56 | 487639 |
| 2025-10-06 | 28.02 | $27.96 | 509844 |
| 2025-10-03 | 28.04 | $28.08 | 338700 |
| 2025-10-02 | 28.02 | $27.77 | 392700 |
| 2025-10-01 | 28.08 | $27.79 | 351846 |
| 2025-09-30 | 28.13 | $28.04 | 350100 |
| 2025-09-29 | 28.14 | $27.84 | 425747 |
| 2025-09-26 | 28.20 | $28.04 | 267933 |
| 2025-09-25 | 28.22 | $27.80 | 347135 |
| 2025-09-24 | 28.30 | $27.82 | 339630 |
| 2025-09-23 | 28.38 | $28.22 | 462436 |
| 2025-09-22 | 28.39 | $28.26 | 563500 |
| 2025-09-19 | 28.39 | $28.05 | 1.6M |
| 2025-09-18 | 28.43 | $28.61 | 610000 |
| 2025-09-17 | 28.36 | $27.74 | 624313 |
| 2025-09-16 | 28.47 | $27.85 | 623147 |
| 2025-09-15 | 28.56 | $28.34 | 366400 |
| 2025-09-12 | 28.57 | $28.15 | 638346 |
| 2025-09-11 | 28.61 | $28.56 | 405300 |
| 2025-09-10 | 28.57 | $28.19 | 377587 |
| 2025-09-09 | 28.60 | $28.17 | 393400 |
| 2025-09-08 | 28.64 | $28.33 | 423024 |
| 2025-09-05 | 28.64 | $28.57 | 408100 |
| 2025-09-04 | 28.60 | $28.59 | 494848 |
| 2025-09-03 | 28.53 | $27.89 | 473600 |
| 2025-09-02 | 28.61 | $28.44 | 634008 |
| 2025-08-29 | 28.57 | $28.42 | 518100 |
| 2025-08-28 | 28.53 | $28.61 | 527439 |
| 2025-08-27 | 28.44 | $28.79 | 416900 |
| 2025-08-26 | 28.30 | $28.55 | 497200 |
| 2025-08-25 | 28.17 | $28.45 | 421600 |
| 2025-08-22 | 28.05 | $29.00 | 550929 |
| 2025-08-21 | 27.78 | $27.86 | 443400 |
| 2025-08-20 | 27.72 | $27.87 | 616507 |
| 2025-08-19 | 27.63 | $28.12 | 475300 |
| 2025-08-18 | 27.48 | $27.80 | 537122 |
| 2025-08-15 | 27.37 | $27.41 | 497178 |
| 2025-08-14 | 27.32 | $28.01 | 786144 |
| 2025-08-13 | 27.13 | $28.88 | 750600 |
| 2025-08-12 | 26.73 | $28.69 | 943939 |
| 2025-08-11 | 26.30 | $27.65 | 1.3M |
| 2025-08-08 | 26.03 | $27.18 | 932434 |
| 2025-08-07 | 25.81 | $27.33 | 1.1M |
| 2025-08-06 | 25.52 | $26.99 | 1.5M |
| 2025-08-05 | 25.26 | $26.34 | 1.5M |
| 2025-08-04 | 25.11 | $24.62 | 930500 |
| 2025-08-01 | 25.29 | $24.16 | 1.3M |
| 2025-07-31 | 25.60 | $23.30 | 1.6M |
| 2025-07-30 | 26.15 | $24.98 | 981946 |
| 2025-07-29 | 26.44 | $25.29 | 841031 |
| 2025-07-28 | 26.70 | $26.30 | 450049 |
| 2025-07-25 | 26.80 | $26.34 | 803000 |
| 2025-07-24 | 26.90 | $26.07 | 479900 |
| 2025-07-23 | 27.08 | $26.82 | 484800 |
| 2025-07-22 | 27.13 | $26.60 | 541600 |
| 2025-07-21 | 27.23 | $26.03 | 529800 |
| 2025-07-18 | 27.47 | $26.28 | 590219 |
| 2025-07-17 | 27.69 | $26.82 | 782209 |
| 2025-07-16 | 27.83 | $26.68 | 538915 |
| 2025-07-15 | 28.02 | $26.89 | 697300 |
| 2025-07-14 | 28.19 | $27.65 | 440700 |
| 2025-07-11 | 28.23 | $27.89 | 383900 |
| 2025-07-10 | 28.22 | $28.32 | 499500 |
| 2025-07-09 | 28.11 | $27.95 | 677000 |
| 2025-07-08 | 28.06 | $28.54 | 1.1M |
| 2025-07-07 | 27.87 | $28.60 | 671100 |
| 2025-07-03 | 27.63 | $29.03 | 389200 |
| 2025-07-02 | 27.26 | $28.94 | 1.2M |
| 2025-07-01 | 26.85 | $27.66 | 709600 |
| 2025-06-30 | 26.64 | $27.01 | 693000 |
| 2025-06-27 | 26.54 | $26.98 | 3.0M |
| 2025-06-26 | 26.42 | $27.16 | 609856 |
| 2025-06-25 | 26.24 | $26.34 | 685400 |
| 2025-06-24 | 26.20 | $26.65 | 463951 |
| 2025-06-23 | 26.09 | $26.15 | 534937 |
| 2025-06-20 | 26.08 | $25.77 | 1.2M |
| 2025-06-18 | 26.13 | $26.24 | 670500 |
| 2025-06-17 | 26.10 | $25.84 | 611015 |
| 2025-06-16 | 26.15 | $26.29 | 1.0M |
| 2025-06-13 | 26.10 | $26.04 | 567096 |
| 2025-06-12 | 26.11 | $26.39 | 508400 |
| 2025-06-11 | 26.04 | $26.46 | 354800 |
| 2025-06-10 | 25.94 | $26.50 | 372124 |
| 2025-06-09 | 25.82 | $26.34 | 370800 |
| 2025-06-06 | 25.71 | $26.13 | 325600 |
| 2025-06-05 | 25.63 | $25.64 | 304200 |
| 2025-06-04 | 25.65 | $25.56 | 291700 |
| 2025-06-03 | 25.68 | $25.85 | 397947 |
| 2025-06-02 | 25.65 | $25.41 | 311336 |
| 2025-05-30 | 25.72 | $25.74 | 524621 |
| 2025-05-29 | 25.73 | $25.74 | 295900 |
| 2025-05-28 | 25.74 | $25.57 | 291500 |
| 2025-05-27 | 25.78 | $25.99 | 339247 |
| 2025-05-23 | 25.75 | $25.36 | 361044 |
| 2025-05-22 | 25.84 | $25.63 | 339435 |
| 2025-05-21 | 25.90 | $25.71 | 338300 |
| 2025-05-20 | 25.94 | $26.58 | 357413 |
| 2025-05-19 | 25.81 | $26.69 | 475900 |
| 2025-05-16 | 25.64 | $26.87 | 435775 |
| 2025-05-15 | 25.40 | $26.95 | 708526 |
| 2025-05-14 | 25.11 | $26.63 | 569700 |
| 2025-05-13 | 24.84 | $26.79 | 486002 |
| 2025-05-12 | 24.50 | $26.49 | 557100 |
| 2025-05-09 | 24.17 | $25.02 | 452029 |
| 2025-05-08 | 24.10 | $24.98 | 503809 |
| 2025-05-07 | 24.04 | $24.11 | 764900 |
| 2025-05-06 | 24.15 | $24.62 | 450714 |
| 2025-05-05 | 24.19 | $24.68 | 481645 |
| 2025-05-02 | 24.22 | $24.99 | 576300 |
| 2025-05-01 | 24.20 | $24.38 | 654900 |
| 2025-04-30 | 24.31 | $25.10 | 640408 |
| 2025-04-29 | 24.30 | $25.05 | 401016 |
| 2025-04-28 | 24.30 | $24.88 | 444236 |
| 2025-04-25 | 24.35 | $25.10 | 302413 |
| 2025-04-24 | 24.37 | $25.25 | 420418 |
| 2025-04-23 | 24.37 | $24.58 | 597800 |
| 2025-04-22 | 24.52 | $24.70 | 510600 |
| 2025-04-21 | 24.68 | $25.00 | 514413 |
| 2025-04-17 | 24.81 | $25.37 | 466112 |
| 2025-04-16 | 24.90 | $24.88 | 688909 |
| 2025-04-15 | 25.11 | $25.29 | 860220 |
| 2025-04-14 | 25.28 | $25.56 | 699500 |
| 2025-04-11 | 25.43 | $25.24 | 438923 |
| 2025-04-10 | 25.68 | $25.59 | 663033 |
| 2025-04-09 | 25.92 | $26.64 | 800600 |
| 2025-04-08 | 25.97 | $24.21 | 944003 |
| 2025-04-07 | 26.56 | $24.97 | 976100 |
| 2025-04-04 | 27.10 | $25.09 | 1.1M |
| 2025-04-03 | 27.70 | $26.65 | 722336 |
| 2025-04-02 | 28.08 | $28.86 | 959352 |
| 2025-04-01 | 28.07 | $28.13 | 614923 |
| 2025-03-31 | 28.21 | $28.06 | 870824 |
| 2025-03-28 | 28.40 | $28.45 | 687300 |
| 2025-03-27 | 28.54 | $29.00 | 381500 |
| 2025-03-26 | 28.60 | $29.37 | 312000 |
| 2025-03-25 | 28.60 | $29.59 | 440135 |
| 2025-03-24 | 28.56 | $29.64 | 360200 |
| 2025-03-21 | 28.51 | $29.38 | 1.3M |
| 2025-03-20 | 28.52 | $29.63 | 399137 |
| 2025-03-19 | 28.49 | $29.49 | 664523 |
| 2025-03-18 | 28.50 | $29.15 | 580443 |
| 2025-03-17 | 28.58 | $29.48 | 488100 |
| 2025-03-14 | 28.63 | $29.19 | 748000 |
| 2025-03-13 | 28.75 | $28.90 | 381540 |
| 2025-03-12 | 28.97 | $29.01 | 598218 |
| 2025-03-11 | 29.21 | $29.39 | 533400 |
| 2025-03-10 | 29.42 | $29.27 | 725846 |
| 2025-03-07 | 29.71 | $29.83 | 474000 |
| 2025-03-06 | 29.93 | $29.78 | 563919 |
| 2025-03-05 | 30.22 | $29.84 | 679419 |
| 2025-03-04 | 30.54 | $29.44 | 659600 |
| 2025-03-03 | 31.02 | $30.09 | 792910 |
| 2025-02-28 | 31.46 | $31.09 | 630031 |
| 2025-02-27 | 31.76 | $30.99 | 582100 |
| 2025-02-26 | 32.14 | $31.16 | 538000 |
| 2025-02-25 | 32.55 | $30.78 | 706216 |
| 2025-02-24 | 33.13 | $30.31 | 1.0M |
| 2025-02-21 | 33.90 | $30.22 | 933200 |
| 2025-02-20 | 34.83 | $31.36 | 1.2M |
| 2025-02-19 | 35.67 | $34.21 | 800410 |
| 2025-02-18 | 36.04 | $34.57 | 803427 |
| 2025-02-14 | 36.41 | $34.39 | 737332 |
| 2025-02-13 | 36.87 | $35.17 | 431300 |
| 2025-02-12 | 37.25 | $35.48 | 509300 |
| 2025-02-11 | 37.61 | $37.22 | 305326 |
| 2025-02-10 | 37.67 | $37.05 | 243400 |
| 2025-02-07 | 37.78 | $37.14 | 379842 |
| 2025-02-06 | 37.88 | $37.71 | 354423 |
| 2025-02-05 | 37.87 | $37.65 | 407900 |
| 2025-02-04 | 37.88 | $37.20 | 370100 |
| 2025-02-03 | 37.97 | $36.51 | 653600 |
| 2025-01-31 | 38.23 | $37.83 | 753700 |
| 2025-01-30 | 38.25 | $38.30 | 291245 |
| 2025-01-29 | 38.16 | $37.71 | 385515 |
| 2025-01-28 | 38.18 | $37.76 | 415123 |
| 2025-01-27 | 38.19 | $38.42 | 636100 |
| 2025-01-24 | 38.06 | $39.45 | 374302 |
| 2025-01-23 | 37.69 | $39.34 | 472839 |
| 2025-01-22 | 37.28 | $38.38 | 423539 |
| 2025-01-21 | 37.00 | $38.51 | 493300 |
| 2025-01-17 | 36.65 | $38.18 | 482825 |
| 2025-01-16 | 36.31 | $37.58 | 355640 |
| 2025-01-15 | 36.04 | $37.66 | 626258 |
| 2025-01-14 | 35.71 | $37.46 | 447600 |
| 2025-01-13 | 35.37 | $36.21 | 468420 |
| 2025-01-10 | 35.25 | $34.95 | 538900 |
| 2025-01-08 | 35.37 | $34.82 | 793100 |
| 2025-01-07 | 35.54 | $35.30 | 459542 |
| 2025-01-06 | 35.64 | $36.21 | 558406 |
| 2025-01-03 | 35.57 | $35.94 | 347636 |
| 2025-01-02 | 35.55 | $35.08 | 333454 |
| 2024-12-31 | 35.70 | $35.10 | 375903 |
| 2024-12-30 | 35.89 | $35.27 | 1.0M |
| 2024-12-27 | 36.06 | $35.48 | 217200 |
| 2024-12-26 | 36.22 | $35.91 | 227100 |
| 2024-12-24 | 36.32 | $35.83 | 127900 |
| 2024-12-23 | 36.46 | $35.17 | 560508 |
| 2024-12-20 | 36.75 | $35.76 | 1.9M |
| 2024-12-19 | 36.97 | $35.38 | 588800 |
| 2024-12-18 | 37.31 | $34.97 | 633600 |
| 2024-12-17 | 37.78 | $36.68 | 603631 |
| 2024-12-16 | 37.97 | $37.78 | 420317 |
| 2024-12-13 | 37.95 | $37.32 | 320000 |
| 2024-12-12 | 38.02 | $37.38 | 313604 |
| 2024-12-11 | 38.10 | $37.91 | 442905 |
| 2024-12-10 | 38.06 | $38.37 | 500300 |
| 2024-12-09 | 37.92 | $37.36 | 504000 |
| 2024-12-06 | 37.97 | $37.98 | 435041 |
| 2024-12-05 | 37.89 | $37.35 | 312111 |
| 2024-12-04 | 37.93 | $37.54 | 332400 |
| 2024-12-03 | 37.92 | $37.35 | 351000 |
| 2024-12-02 | 37.96 | $37.67 | 405438 |
| 2024-11-29 | 37.92 | $37.70 | 248000 |
| 2024-11-27 | 37.87 | $37.45 | 336400 |
| 2024-11-26 | 37.86 | $37.68 | 462800 |
| 2024-11-25 | 37.79 | $37.87 | 552100 |
| 2024-11-22 | 37.67 | $37.55 | 645900 |
| 2024-11-21 | 37.59 | $37.17 | 456400 |
| 2024-11-20 | 37.58 | $37.05 | 537400 |
| 2024-11-19 | 37.57 | $37.98 | 304200 |
| 2024-11-18 | 37.37 | $37.44 | 399546 |
| 2024-11-15 | 37.24 | $37.22 | 376000 |
| 2024-11-14 | 37.14 | $37.37 | 387933 |
| 2024-11-13 | 36.98 | $37.87 | 470300 |
| 2024-11-12 | 36.68 | $38.28 | 1.7M |
| 2024-11-11 | 36.24 | $38.20 | 610100 |
| 2024-11-08 | 35.75 | $37.14 | 662400 |
| 2024-11-07 | 35.39 | $36.86 | 703800 |
| 2024-11-06 | 35.04 | $37.00 | 993814 |
| 2024-11-05 | 34.60 | $33.80 | 352431 |
| 2024-11-04 | 34.76 | $33.01 | 370700 |
| 2024-11-01 | 35.11 | $32.58 | 704800 |
| 2024-10-31 | 35.61 | $34.28 | 435606 |
| 2024-10-30 | 35.82 | $35.73 | 469221 |
| 2024-10-29 | 35.77 | $35.64 | 315835 |
| 2024-10-28 | 35.71 | $36.15 | 450700 |
| 2024-10-25 | 35.54 | $35.44 | 390499 |
| 2024-10-24 | 35.49 | $35.76 | 534426 |
| 2024-10-23 | 35.35 | $34.76 | 362120 |
| 2024-10-22 | 35.41 | $34.78 | 381404 |
| 2024-10-21 | 35.46 | $34.19 | 611405 |
| 2024-10-18 | 35.64 | $35.34 | 326931 |
| 2024-10-17 | 35.60 | $35.20 | 375600 |
| 2024-10-16 | 35.58 | $35.77 | 522100 |
| 2024-10-15 | 35.43 | $35.21 | 1.0M |
| 2024-10-14 | 35.37 | $36.63 | 390900 |
| 2024-10-11 | 34.99 | $35.98 | 607019 |
| 2024-10-10 | 34.69 | $35.46 | 482900 |
| 2024-10-09 | 34.44 | $35.11 | 678218 |
| 2024-10-08 | 34.22 | $34.23 | 585300 |
| 2024-10-07 | 34.15 | $34.16 | 417300 |
| 2024-10-04 | 34.08 | $33.99 | 260717 |
| 2024-10-03 | 34.04 | $33.33 | 296749 |
| 2024-10-02 | 34.12 | $33.82 | 344400 |
| 2024-10-01 | 34.10 | $33.99 | 448200 |
| 2024-09-30 | 34.04 | $34.84 | 526100 |
| 2024-09-27 | 33.80 | $34.37 | 455200 |
| 2024-09-26 | 33.60 | $33.94 | 388844 |
| 2024-09-25 | 33.46 | $34.05 | 412900 |
| 2024-09-24 | 33.28 | $34.19 | 305100 |
| 2024-09-23 | 33.03 | $34.00 | 362839 |
| 2024-09-20 | 32.78 | $34.20 | 1.6M |
| 2024-09-19 | 32.45 | $34.13 | 556300 |
| 2024-09-18 | 32.07 | $33.20 | 562749 |
| 2024-09-17 | 31.83 | $33.13 | 482100 |
| 2024-09-16 | 31.57 | $32.52 | 372738 |
| 2024-09-13 | 31.40 | $31.90 | 725700 |
| 2024-09-12 | 31.33 | $30.77 | 560021 |
| 2024-09-11 | 31.49 | $30.51 | 430218 |
| 2024-09-10 | 31.74 | $30.61 | 399500 |
| 2024-09-09 | 32.00 | $30.55 | 523300 |
| 2024-09-06 | 32.31 | $31.05 | 548820 |
| 2024-09-05 | 32.58 | $32.42 | 438900 |
| 2024-09-04 | 32.59 | $32.09 | 394700 |
| 2024-09-03 | 32.68 | $32.14 | 600136 |
| 2024-08-30 | 32.77 | $33.01 | 407500 |
| 2024-08-29 | 32.69 | $32.87 | 606100 |
| 2024-08-28 | 32.62 | $32.69 | 635500 |
| 2024-08-27 | 32.58 | $32.28 | 412300 |
| 2024-08-26 | 32.62 | $32.45 | 363402 |
| 2024-08-23 | 32.62 | $32.49 | 615018 |
| 2024-08-22 | 32.62 | $31.94 | 369023 |
| 2024-08-21 | 32.73 | $32.17 | 327900 |
| 2024-08-20 | 32.81 | $31.96 | 237848 |
| 2024-08-19 | 32.94 | $32.68 | 361800 |
| 2024-08-16 | 32.94 | $32.34 | 453400 |
| 2024-08-15 | 33.01 | $32.20 | 615100 |
| 2024-08-14 | 33.12 | $32.07 | 293500 |
| 2024-08-13 | 33.27 | $32.10 | 446400 |
| 2024-08-12 | 33.43 | $31.84 | 454600 |
| 2024-08-09 | 33.66 | $32.91 | 558300 |
| 2024-08-08 | 33.71 | $32.84 | 1.1M |
| 2024-08-07 | 33.76 | $32.74 | 665104 |
| 2024-08-06 | 33.85 | $33.57 | 679600 |
| 2024-08-05 | 33.76 | $33.47 | 988037 |
| 2024-08-02 | 33.67 | $33.97 | 1.1M |
| 2024-08-01 | 33.46 | $36.50 | 1.7M |
| 2024-07-31 | 32.67 | $33.06 | 538240 |
| 2024-07-30 | 32.47 | $32.84 | 361019 |
| 2024-07-29 | 32.28 | $32.74 | 413500 |
| 2024-07-26 | 32.08 | $33.32 | 491044 |
| 2024-07-25 | 31.72 | $33.28 | 715402 |
| 2024-07-24 | 31.30 | $32.26 | 895728 |
| 2024-07-23 | 31.03 | $32.63 | 857400 |
| 2024-07-22 | 30.63 | $31.59 | 403018 |
| 2024-07-19 | 30.39 | $30.87 | 364135 |
| 2024-07-18 | 30.26 | $31.25 | 496600 |
| 2024-07-17 | 30.02 | $31.26 | 436136 |
| 2024-07-16 | 29.75 | $31.38 | 597128 |
| 2024-07-15 | 29.40 | $30.05 | 743400 |
| 2024-07-12 | 29.29 | $29.51 | 610952 |
| 2024-07-11 | 29.26 | $29.62 | 1.0M |
| 2024-07-10 | 29.21 | $28.66 | 684526 |
| 2024-07-09 | 29.36 | $28.69 | 701300 |
| 2024-07-08 | 29.53 | $28.78 | 877100 |
| 2024-07-05 | 29.70 | $29.53 | 345227 |
| 2024-07-03 | 29.75 | $29.42 | 300700 |
| 2024-07-02 | 29.82 | $29.30 | 1.3M |
| 2024-07-01 | 29.94 | $29.23 | 402939 |
| 2024-06-28 | 30.08 | $29.92 | 3.3M |
| 2024-06-27 | 30.11 | $29.67 | 509044 |
| 2024-06-26 | 30.19 | $29.68 | 643225 |
| 2024-06-25 | 30.28 | $30.16 | 532700 |
| 2024-06-24 | 30.28 | $30.94 | 429900 |
| 2024-06-21 | 30.11 | $30.66 | 1.5M |
| 2024-06-20 | 29.98 | $31.21 | 713001 |
| 2024-06-18 | 29.71 | $30.61 | 648600 |
| 2024-06-17 | 29.53 | $29.60 | 833700 |
| 2024-06-14 | 29.52 | $28.10 | 506007 |
| 2024-06-13 | 29.84 | $28.87 | 379045 |
| 2024-06-12 | 30.04 | $29.20 | 419100 |
| 2024-06-11 | 30.20 | $28.79 | 345619 |
| 2024-06-10 | 30.48 | $29.16 | 344200 |
| 2024-06-07 | 30.72 | $29.29 | 339600 |
| 2024-06-06 | 30.97 | $29.63 | 273948 |
| 2024-06-05 | 31.18 | $30.36 | 327839 |
| 2024-06-04 | 31.27 | $30.43 | 408100 |
| 2024-06-03 | 31.36 | $31.24 | 1.4M |
| 2024-05-31 | 31.28 | $31.45 | 1.1M |
| 2024-05-30 | 31.14 | $31.10 | 513308 |
| 2024-05-29 | 31.05 | $30.50 | 311946 |
| 2024-05-28 | 31.06 | $30.76 | 470244 |
| 2024-05-24 | 31.02 | $30.42 | 344744 |
| 2024-05-23 | 31.04 | $29.72 | 345600 |
| 2024-05-22 | 31.20 | $30.21 | 315324 |
| 2024-05-21 | 31.27 | $30.94 | 598500 |
| 2024-05-20 | 31.20 | $30.75 | 362229 |
| 2024-05-17 | 31.15 | $31.04 | 232700 |
| 2024-05-16 | 31.02 | $31.08 | 398500 |
| 2024-05-15 | 30.85 | $30.74 | 389330 |
| 2024-05-14 | 30.72 | $30.90 | 494200 |
| 2024-05-13 | 30.53 | $30.99 | 438518 |
| 2024-05-10 | 30.29 | $31.24 | 304908 |
| 2024-05-09 | 29.94 | $31.06 | 382829 |
| 2024-05-08 | 29.57 | $30.67 | 582631 |
| 2024-05-07 | 29.21 | $30.57 | 371030 |
| 2024-05-06 | 28.82 | $30.51 | 415100 |
| 2024-05-03 | 28.37 | $30.44 | 629000 |
| 2024-05-02 | 27.85 | $30.05 | 1.1M |
| 2024-05-01 | 27.33 | $29.55 | 1.4M |
| 2024-04-30 | 26.84 | $26.02 | 852600 |
| 2024-04-29 | 27.00 | $27.06 | 362301 |
| 2024-04-26 | 26.98 | $27.14 | 442500 |
| 2024-04-25 | 26.93 | $27.11 | 997327 |
| 2024-04-24 | 26.88 | $27.18 | 621725 |
| 2024-04-23 | 26.81 | $26.76 | 2.0M |
| 2024-04-22 | 26.81 | $26.43 | 493500 |
| 2024-04-19 | 26.89 | $26.54 | 448500 |
| 2024-04-18 | 26.95 | $26.25 | 533100 |
| 2024-04-17 | 27.08 | $25.89 | 354217 |
| 2024-04-16 | 27.31 | $26.13 | 379921 |
| 2024-04-15 | 27.52 | $26.57 | 304438 |
| 2024-04-12 | 27.67 | $26.86 | 376330 |
| 2024-04-11 | 27.78 | $27.70 | 340400 |
| 2024-04-10 | 27.73 | $27.34 | 384409 |
| 2024-04-09 | 27.74 | $27.93 | 277310 |
| 2024-04-08 | 27.63 | $27.85 | 450510 |
| 2024-04-05 | 27.51 | $27.93 | 455100 |
| 2024-04-04 | 27.35 | $27.20 | 371014 |
| 2024-04-03 | 27.31 | $27.57 | 393500 |
| 2024-04-02 | 27.19 | $27.04 | 569421 |
| 2024-04-01 | 27.16 | $27.21 | 366000 |
| 2024-03-28 | 27.09 | $27.85 | 640800 |
| 2024-03-27 | 26.86 | $28.04 | 527900 |
| 2024-03-26 | 26.56 | $27.44 | 399700 |
| 2024-03-25 | 26.33 | $27.13 | 426814 |
| 2024-03-22 | 26.13 | $26.39 | 384734 |
| 2024-03-21 | 26.05 | $26.73 | 480100 |
| 2024-03-20 | 25.89 | $26.35 | 399500 |
| 2024-03-19 | 25.77 | $26.05 | 559700 |
| 2024-03-18 | 25.71 | $25.82 | 581400 |
| 2024-03-15 | 25.68 | $25.98 | 1.8M |
| 2024-03-14 | 25.61 | $25.47 | 556525 |
| 2024-03-13 | 25.64 | $26.00 | 502549 |
| 2024-03-12 | 25.56 | $25.80 | 379419 |
| 2024-03-11 | 25.51 | $26.03 | 508045 |
| 2024-03-08 | 25.40 | $26.25 | 521300 |
| 2024-03-07 | 25.23 | $25.88 | 358610 |
| 2024-03-06 | 25.12 | $25.50 | 481700 |
| 2024-03-05 | 25.06 | $25.11 | 465000 |
| 2024-03-04 | 25.08 | $24.67 | 505600 |
| 2024-03-01 | 25.20 | $25.04 | 347800 |
| 2024-02-29 | 25.26 | $25.38 | 628622 |
| 2024-02-28 | 25.26 | $24.40 | 464117 |
| 2024-02-27 | 25.47 | $24.58 | 429800 |
| 2024-02-26 | 25.67 | $24.25 | 629700 |
| 2024-02-23 | 25.98 | $24.59 | 676702 |
| 2024-02-22 | 26.26 | $25.43 | 739609 |
| 2024-02-21 | 26.42 | $26.53 | 484611 |
| 2024-02-20 | 26.36 | $26.31 | 522100 |
| 2024-02-16 | 26.34 | $26.54 | 427418 |
| 2024-02-15 | 26.26 | $27.31 | 485030 |
| 2024-02-14 | 26.01 | $26.46 | 415145 |
| 2024-02-13 | 25.89 | $25.76 | 605100 |
| 2024-02-12 | 25.90 | $26.74 | 559400 |
| 2024-02-09 | 25.71 | $26.32 | 319300 |
| 2024-02-08 | 25.58 | $26.00 | 357900 |
| 2024-02-07 | 25.49 | $25.53 | 435545 |
| 2024-02-06 | 25.49 | $25.87 | 410100 |
| 2024-02-05 | 25.41 | $25.31 | 325300 |
| 2024-02-02 | 25.44 | $25.57 | 436144 |
| 2024-02-01 | 25.42 | $25.40 | 422400 |
| 2024-01-31 | 25.44 | $25.14 | 799912 |
| 2024-01-30 | 25.51 | $26.01 | 424400 |
| 2024-01-29 | 25.41 | $25.92 | 343927 |
| 2024-01-26 | 25.32 | $25.87 | 304709 |
| 2024-01-25 | 25.22 | $25.86 | 355400 |
| 2024-01-24 | 25.11 | $25.47 | 362100 |
| 2024-01-23 | 25.06 | $25.57 | 454500 |
| 2024-01-22 | 24.99 | $25.50 | 500300 |
| 2024-01-19 | 24.93 | $24.69 | 480300 |
| 2024-01-18 | 25.02 | $23.84 | 346100 |
| 2024-01-17 | 25.31 | $23.84 | 364800 |
| 2024-01-16 | 25.65 | $24.42 | 295700 |
| 2024-01-12 | 25.93 | $24.84 | 231425 |
| 2024-01-11 | 26.15 | $24.93 | 483300 |
| 2024-01-10 | 26.40 | $25.37 | 525127 |
| 2024-01-09 | 26.59 | $25.52 | 497905 |
| 2024-01-08 | 26.78 | $26.52 | 380234 |
| 2024-01-05 | 26.79 | $26.23 | 480207 |
| 2024-01-04 | 26.85 | $25.95 | 581038 |
| 2024-01-03 | 26.98 | $26.11 | 461900 |
| 2024-01-02 | 27.10 | $26.59 | 512500 |
| 2023-12-29 | 27.13 | $26.59 | 329000 |
| 2023-12-28 | 27.16 | $26.77 | 365648 |
| 2023-12-27 | 27.16 | $26.45 | 401700 |
| 2023-12-26 | 27.21 | $26.51 | 522200 |
| 2023-12-22 | 27.26 | $26.35 | 446447 |
| 2023-12-21 | 27.34 | $26.36 | 537214 |
| 2023-12-20 | 27.42 | $25.86 | 1.2M |
| 2023-12-19 | 27.62 | $27.37 | 1.1M |
| 2023-12-18 | 27.53 | $27.19 | 654514 |
| 2023-12-15 | 27.45 | $28.33 | 972942 |
| 2023-12-14 | 27.11 | $28.61 | 444900 |
| 2023-12-13 | 26.65 | $27.47 | 638700 |
| 2023-12-12 | 26.35 | $26.64 | 329400 |
| 2023-12-11 | 26.17 | $26.56 | 344413 |
| 2023-12-08 | 25.98 | $26.56 | 284400 |
| 2023-12-07 | 25.74 | $26.34 | 386628 |
| 2023-12-06 | 25.51 | $25.58 | 324800 |
| 2023-12-05 | 25.40 | $25.54 | 397100 |
| 2023-12-04 | 25.27 | $26.16 | 407514 |
| 2023-12-01 | 24.99 | $25.62 | 397900 |
| 2023-11-30 | 24.77 | $24.96 | 430800 |
| 2023-11-29 | 24.65 | $24.60 | 288846 |
| 2023-11-28 | 24.59 | $24.23 | 340117 |
| 2023-11-27 | 24.59 | $24.64 | 330721 |
| 2023-11-24 | 24.49 | $24.74 | 89202 |
| 2023-11-22 | 24.36 | $24.64 | 171824 |
| 2023-11-21 | 24.22 | $24.57 | 193033 |
| 2023-11-20 | 24.08 | $24.85 | 378749 |
| 2023-11-17 | 23.84 | $24.92 | 511000 |
| 2023-11-16 | 23.55 | $24.43 | 300800 |
| 2023-11-15 | 23.32 | $24.71 | 329200 |
| 2023-11-14 | 22.98 | $24.28 | 565400 |
| 2023-11-13 | 22.68 | $23.32 | 231942 |
| 2023-11-10 | 22.54 | $23.36 | 244903 |
| 2023-11-09 | 22.36 | $23.08 | 249100 |
| 2023-11-08 | 22.22 | $23.09 | 323600 |
| 2023-11-07 | 22.05 | $23.53 | 292000 |
| 2023-11-06 | 21.76 | $23.93 | 422823 |
| 2023-11-03 | 21.34 | $24.00 | 619943 |
| 2023-11-02 | 20.84 | $22.75 | 529509 |
| 2023-11-01 | 20.53 | $20.70 | 416935 |
| 2023-10-31 | 20.61 | $20.83 | 295700 |
| 2023-10-30 | 20.68 | $20.80 | 400900 |
| 2023-10-27 | 20.77 | $20.29 | 422043 |
| 2023-10-26 | 21.00 | $20.65 | 567017 |
| 2023-10-25 | 21.18 | $20.12 | 735800 |
| 2023-10-24 | 21.52 | $21.04 | 291608 |
| 2023-10-23 | 21.72 | $21.30 | 335942 |
| 2023-10-20 | 21.90 | $21.58 | 429600 |
| 2023-10-19 | 22.05 | $21.76 | 372541 |
| 2023-10-18 | 22.20 | $22.27 | 357900 |
| 2023-10-17 | 22.27 | $23.06 | 494900 |
| 2023-10-16 | 22.18 | $22.94 | 485314 |
| 2023-10-13 | 22.12 | $21.91 | 258642 |
| 2023-10-12 | 22.26 | $22.00 | 243843 |
| 2023-10-11 | 22.41 | $22.58 | 353600 |
| 2023-10-10 | 22.47 | $22.23 | 337634 |
| 2023-10-09 | 22.62 | $21.97 | 472500 |
| 2023-10-06 | 22.85 | $21.60 | 528443 |
| 2023-10-05 | 23.20 | $21.39 | 654122 |
| 2023-10-04 | 23.65 | $21.24 | 775000 |
| 2023-10-03 | 24.21 | $23.34 | 302317 |
| 2023-10-02 | 24.42 | $23.58 | 476941 |
| 2023-09-29 | 24.62 | $24.35 | 449870 |
| 2023-09-28 | 24.68 | $25.01 | 417008 |
| 2023-09-27 | 24.62 | $24.81 | 306701 |
| 2023-09-26 | 24.59 | $24.59 | 368428 |
| 2023-09-25 | 24.59 | $25.36 | 440728 |
| 2023-09-22 | 24.44 | $25.29 | 400700 |
| 2023-09-21 | 24.28 | $25.35 | 644239 |
| 2023-09-20 | 24.09 | $24.86 | 412525 |
| 2023-09-19 | 23.96 | $24.60 | 468237 |
| 2023-09-18 | 23.88 | $24.02 | 245704 |
| 2023-09-15 | 23.90 | $24.02 | 1.1M |
| 2023-09-14 | 23.93 | $24.35 | 318443 |
| 2023-09-13 | 23.90 | $23.58 | 245900 |
| 2023-09-12 | 24.03 | $23.79 | 198324 |
| 2023-09-11 | 24.14 | $23.79 | 248000 |
| 2023-09-08 | 24.27 | $23.57 | 215600 |
| 2023-09-07 | 24.48 | $23.38 | 341634 |
| 2023-09-06 | 24.75 | $23.87 | 287400 |
| 2023-09-05 | 24.97 | $24.11 | 448707 |
| 2023-09-01 | 25.17 | $25.55 | 267900 |
| 2023-08-31 | 25.11 | $25.07 | 288617 |
| 2023-08-30 | 25.13 | $25.01 | 220820 |
| 2023-08-29 | 25.17 | $25.16 | 239600 |
| 2023-08-28 | 25.19 | $24.93 | 183537 |
| 2023-08-25 | 25.26 | $24.86 | 155802 |
| 2023-08-24 | 25.36 | $24.95 | 254100 |
| 2023-08-23 | 25.46 | $25.11 | 203640 |
| 2023-08-22 | 25.53 | $24.71 | 183736 |
| 2023-08-21 | 25.71 | $24.89 | 244600 |
| 2023-08-18 | 25.87 | $25.22 | 281300 |
| 2023-08-17 | 25.99 | $25.33 | 195800 |
| 2023-08-16 | 26.10 | $25.22 | 205745 |
| 2023-08-15 | 26.25 | $25.48 | 188040 |
| 2023-08-14 | 26.38 | $26.01 | 256640 |
| 2023-08-11 | 26.40 | $26.23 | 250245 |
| 2023-08-10 | 26.38 | $26.25 | 280945 |
| 2023-08-09 | 26.35 | $26.03 | 244300 |
| 2023-08-08 | 26.36 | $26.15 | 245900 |
| 2023-08-07 | 26.34 | $26.26 | 203700 |
| 2023-08-04 | 26.30 | $25.71 | 291900 |
| 2023-08-03 | 26.36 | $26.16 | 325614 |
| 2023-08-02 | 26.32 | $26.87 | 502900 |
| 2023-08-01 | 26.14 | $25.58 | 686903 |
| 2023-07-31 | 26.18 | $26.22 | 430389 |
| 2023-07-28 | 26.10 | $25.79 | 337700 |
| 2023-07-27 | 26.10 | $25.69 | 333700 |
| 2023-07-26 | 26.10 | $25.85 | 232734 |
| 2023-07-25 | 26.07 | $25.74 | 222350 |
| 2023-07-24 | 26.06 | $25.70 | 185034 |
| 2023-07-21 | 26.05 | $25.49 | 266610 |
| 2023-07-20 | 26.07 | $25.93 | 215100 |
| 2023-07-19 | 26.01 | $25.88 | 296325 |
| 2023-07-18 | 25.93 | $25.62 | 319036 |
| 2023-07-17 | 25.90 | $25.50 | 350947 |
| 2023-07-14 | 25.87 | $25.62 | 215242 |
| 2023-07-13 | 25.82 | $25.73 | 218108 |
| 2023-07-12 | 25.73 | $25.72 | 330838 |
| 2023-07-11 | 25.61 | $25.82 | 297800 |
| 2023-07-10 | 25.46 | $25.69 | 389937 |
| 2023-07-07 | 25.30 | $25.49 | 272400 |
| 2023-07-06 | 25.15 | $25.07 | 353300 |
| 2023-07-05 | 25.06 | $25.43 | 456700 |
| 2023-07-03 | 24.87 | $25.80 | 295324 |
| 2023-06-30 | 24.57 | $25.71 | 386541 |
| 2023-06-29 | 24.24 | $25.57 | 512330 |
| 2023-06-28 | 23.88 | $24.10 | 278500 |
| 2023-06-27 | 23.77 | $24.00 | 334600 |
| 2023-06-26 | 23.66 | $23.72 | 294600 |
| 2023-06-23 | 23.59 | $23.49 | 1.4M |
| 2023-06-22 | 23.55 | $23.61 | 388339 |
| 2023-06-21 | 23.47 | $23.93 | 344633 |
| 2023-06-20 | 23.32 | $23.62 | 368700 |
| 2023-06-16 | 23.20 | $23.89 | 1.5M |
| 2023-06-15 | 23.00 | $23.90 | 434200 |
| 2023-06-14 | 22.77 | $23.48 | 381527 |
| 2023-06-13 | 22.59 | $23.50 | 383123 |
| 2023-06-12 | 22.37 | $23.05 | 427800 |
| 2023-06-09 | 22.21 | $22.96 | 334517 |
| 2023-06-08 | 22.04 | $23.09 | 429647 |
| 2023-06-07 | 21.82 | $23.57 | 707239 |
| 2023-06-06 | 21.47 | $22.30 | 1.0M |
| 2023-06-05 | 21.32 | $21.93 | 393019 |
| 2023-06-02 | 21.23 | $22.78 | 355700 |
| 2023-06-01 | 20.95 | $21.46 | 367343 |
| 2023-05-31 | 20.91 | $21.15 | 390415 |
| 2023-05-30 | 20.93 | $21.52 | 276700 |
| 2023-05-26 | 20.88 | $21.51 | 225100 |
| 2023-05-25 | 20.82 | $21.17 | 301027 |
| 2023-05-24 | 20.84 | $21.00 | 249545 |
| 2023-05-23 | 20.89 | $21.56 | 347306 |
| 2023-05-22 | 20.84 | $21.45 | 383300 |
| 2023-05-19 | 20.81 | $21.40 | 299900 |
| 2023-05-18 | 20.80 | $21.37 | 380400 |
| 2023-05-17 | 20.79 | $21.25 | 437306 |
| 2023-05-16 | 20.81 | $20.61 | 334407 |
| 2023-05-15 | 20.97 | $20.83 | 343400 |
| 2023-05-12 | 21.12 | $20.73 | 296746 |
| 2023-05-11 | 21.32 | $20.93 | 254400 |
| 2023-05-10 | 21.52 | $20.94 | 347004 |
| 2023-05-09 | 21.76 | $21.08 | 313600 |
| 2023-05-08 | 22.00 | $21.32 | 305100 |
| 2023-05-05 | 22.24 | $21.53 | 343022 |
| 2023-05-04 | 22.48 | $20.70 | 539200 |
| 2023-05-03 | 22.94 | $21.76 | 775300 |
| 2023-05-02 | 23.25 | $21.67 | 972622 |
| 2023-05-01 | 23.63 | $23.83 | 372800 |
| 2023-04-28 | 23.62 | $23.95 | 366814 |
| 2023-04-27 | 23.59 | $23.76 | 298912 |
| 2023-04-26 | 23.59 | $23.21 | 306617 |
| 2023-04-25 | 23.70 | $23.80 | 296011 |
| 2023-04-24 | 23.72 | $24.03 | 258120 |
| 2023-04-21 | 23.69 | $23.94 | 289800 |
| 2023-04-20 | 23.67 | $23.94 | 298600 |
| 2023-04-19 | 23.66 | $23.97 | 232112 |
| 2023-04-18 | 23.64 | $23.83 | 345200 |
| 2023-04-17 | 23.65 | $24.19 | 373500 |
| 2023-04-14 | 23.58 | $23.71 | 430547 |
| 2023-04-13 | 23.61 | $24.07 | 414749 |
| 2023-04-12 | 23.58 | $24.54 | 260200 |
| 2023-04-11 | 23.44 | $24.45 | 387100 |
| 2023-04-10 | 23.30 | $24.13 | 478300 |
| 2023-04-06 | 23.20 | $23.36 | 247302 |
| 2023-04-05 | 23.27 | $23.52 | 328500 |
| 2023-04-04 | 23.31 | $23.78 | 302200 |
| 2023-04-03 | 23.31 | $24.39 | 294100 |
| 2023-03-31 | 23.18 | $24.36 | 377913 |
| 2023-03-30 | 23.05 | $23.90 | 269741 |
| 2023-03-29 | 23.00 | $23.92 | 316243 |
| 2023-03-28 | 22.95 | $23.74 | 323806 |
| 2023-03-27 | 22.93 | $23.55 | 385200 |
| 2023-03-24 | 22.95 | $23.23 | 466907 |
| 2023-03-23 | 23.06 | $22.87 | 680711 |
| 2023-03-22 | 23.27 | $23.57 | 774800 |
| 2023-03-21 | 23.37 | $23.83 | 747932 |
| 2023-03-20 | 23.44 | $23.03 | 680846 |
| 2023-03-17 | 23.70 | $22.06 | 1.5M |
| 2023-03-16 | 24.22 | $23.01 | 623204 |
| 2023-03-15 | 24.62 | $22.61 | 1.2M |
| 2023-03-14 | 25.18 | $23.31 | 1.5M |
| 2023-03-13 | 25.69 | $23.22 | 834523 |
| 2023-03-10 | 26.30 | $25.01 | 593900 |
| 2023-03-09 | 26.64 | $25.81 | 310801 |
| 2023-03-08 | 26.87 | $26.29 | 432200 |
| 2023-03-07 | 27.04 | $25.88 | 534100 |
| 2023-03-06 | 27.32 | $27.20 | 497549 |
| 2023-03-03 | 27.37 | $28.06 | 989300 |
| 2023-03-02 | 27.25 | $27.85 | 378300 |
| 2023-03-01 | 27.15 | $27.92 | 449833 |
| 2023-02-28 | 27.02 | $27.91 | 680600 |
| 2023-02-27 | 26.88 | $27.37 | 388000 |
| 2023-02-24 | 26.84 | $26.82 | 504300 |
| 2023-02-23 | 26.90 | $26.61 | 499612 |
| 2023-02-22 | 27.02 | $25.65 | 784500 |
| 2023-02-21 | 27.37 | $26.08 | 1.4M |
| 2023-02-17 | 27.68 | $28.38 | 588513 |
| 2023-02-16 | 27.57 | $27.75 | 403433 |
| 2023-02-15 | 27.56 | $27.47 | 295121 |
| 2023-02-14 | 27.62 | $27.38 | 264330 |
| 2023-02-13 | 27.71 | $27.80 | 240900 |
| 2023-02-10 | 27.72 | $27.35 | 334700 |
| 2023-02-09 | 27.84 | $27.12 | 479700 |
| 2023-02-08 | 28.02 | $27.65 | 410600 |
| 2023-02-07 | 28.12 | $28.38 | 563105 |
| 2023-02-06 | 28.08 | $28.13 | 443100 |
| 2023-02-03 | 28.10 | $28.74 | 476342 |
| 2023-02-02 | 27.98 | $28.60 | 622400 |
| 2023-02-01 | 27.88 | $28.42 | 663100 |
| 2023-01-31 | 27.81 | $28.77 | 434634 |
| 2023-01-30 | 27.65 | $27.79 | 249433 |
| 2023-01-27 | 27.67 | $28.31 | 267227 |
| 2023-01-26 | 27.59 | $28.25 | 239700 |
| 2023-01-25 | 27.51 | $27.96 | 277714 |
| 2023-01-24 | 27.48 | $27.61 | 270900 |
| 2023-01-23 | 27.53 | $27.35 | 372800 |
| 2023-01-20 | 27.65 | $27.39 | 348200 |
| 2023-01-19 | 27.77 | $27.23 | 281000 |
| 2023-01-18 | 27.96 | $27.70 | 236300 |
| 2023-01-17 | 28.08 | $27.84 | 258037 |
| 2023-01-13 | 28.19 | $28.11 | 283300 |
| 2023-01-12 | 28.27 | $28.05 | 393700 |
| 2023-01-11 | 28.37 | $27.74 | 393500 |
| 2023-01-10 | 28.56 | $27.34 | 394800 |
| 2023-01-09 | 28.86 | $26.63 | 508002 |
| 2023-01-06 | 29.37 | $26.86 | 971400 |
| 2023-01-05 | 29.91 | $29.50 | 277000 |
| 2023-01-04 | 29.98 | $29.93 | 470500 |
| 2023-01-03 | 29.96 | $29.77 | 321033 |
| 2022-12-30 | 29.98 | $29.57 | 286700 |
| 2022-12-29 | 30.04 | $29.84 | 272702 |
| 2022-12-28 | 30.06 | $29.09 | 199100 |
| 2022-12-27 | 30.23 | $29.86 | 171703 |
| 2022-12-23 | 30.27 | $29.93 | 215622 |
| 2022-12-22 | 30.29 | $29.75 | 274939 |
| 2022-12-21 | 30.36 | $30.56 | 373000 |
| 2022-12-20 | 30.26 | $29.93 | 429000 |
| 2022-12-19 | 30.28 | $29.81 | 650627 |
| 2022-12-16 | 30.32 | $28.81 | 1.3M |
| 2022-12-15 | 30.57 | $29.14 | 441533 |
| 2022-12-14 | 30.79 | $30.28 | 364400 |
| 2022-12-13 | 30.81 | $30.74 | 602246 |
| 2022-12-12 | 30.72 | $30.40 | 644008 |
| 2022-12-09 | 30.68 | $29.69 | 642632 |
| 2022-12-08 | 30.79 | $29.38 | 338700 |
| 2022-12-07 | 30.97 | $29.38 | 344128 |
| 2022-12-06 | 31.17 | $29.57 | 394300 |
| 2022-12-05 | 31.36 | $30.48 | 302715 |
| 2022-12-02 | 31.38 | $31.58 | 307300 |
| 2022-12-01 | 31.16 | $31.27 | 401028 |
| 2022-11-30 | 30.96 | $30.63 | 397104 |
| 2022-11-29 | 30.86 | $30.00 | 296030 |
| 2022-11-28 | 30.86 | $29.96 | 226242 |
| 2022-11-25 | 30.87 | $30.52 | 150712 |
| 2022-11-23 | 30.75 | $30.49 | 242319 |
| 2022-11-22 | 30.60 | $30.59 | 325400 |
| 2022-11-21 | 30.40 | $30.16 | 253800 |
| 2022-11-18 | 30.24 | $29.60 | 260700 |
| 2022-11-17 | 30.17 | $29.86 | 335700 |
| 2022-11-16 | 30.03 | $29.78 | 423400 |
| 2022-11-15 | 29.86 | $29.90 | 1.0M |
| 2022-11-14 | 29.64 | $30.20 | 479100 |
| 2022-11-11 | 29.30 | $29.87 | 663600 |
| 2022-11-10 | 28.97 | $29.67 | 472800 |
| 2022-11-09 | 28.61 | $28.12 | 360508 |
| 2022-11-08 | 28.52 | $29.22 | 394100 |
| 2022-11-07 | 28.16 | $29.40 | 443705 |
| 2022-11-04 | 27.71 | $29.73 | 395335 |
| 2022-11-03 | 27.10 | $28.45 | 495310 |
| 2022-11-02 | 26.65 | $27.62 | 614965 |
| 2022-11-01 | 26.31 | $28.85 | 695500 |
| 2022-10-31 | 25.64 | $28.53 | 622520 |
| 2022-10-28 | 24.92 | $28.14 | 653340 |
| 2022-10-27 | 24.17 | $26.92 | 724106 |
| 2022-10-26 | 23.55 | $25.17 | 696300 |
| 2022-10-25 | 23.20 | $24.58 | 593910 |
| 2022-10-24 | 22.92 | $23.43 | 557400 |
| 2022-10-21 | 22.84 | $23.33 | 408015 |
| 2022-10-20 | 22.77 | $22.68 | 410700 |
| 2022-10-19 | 22.82 | $23.40 | 528739 |
| 2022-10-18 | 22.74 | $23.74 | 490600 |
| 2022-10-17 | 22.57 | $23.16 | 572736 |
| 2022-10-14 | 22.50 | $22.05 | 359000 |
| 2022-10-13 | 22.65 | $22.80 | 728332 |
| 2022-10-12 | 22.67 | $22.51 | 404700 |
| 2022-10-11 | 22.76 | $22.90 | 761220 |
| 2022-10-10 | 22.79 | $23.31 | 572700 |
| 2022-10-07 | 22.73 | $23.40 | 589132 |
| 2022-10-06 | 22.66 | $23.81 | 399400 |
| 2022-10-05 | 22.48 | $23.69 | 470839 |
| 2022-10-04 | 22.31 | $23.49 | 574705 |
| 2022-10-03 | 22.16 | $22.84 | 866200 |
| 2022-09-30 | 22.12 | $21.35 | 739846 |
| 2022-09-29 | 22.40 | $21.87 | 584744 |
| 2022-09-28 | 22.62 | $22.93 | 649700 |
| 2022-09-27 | 22.65 | $22.26 | 655502 |
| 2022-09-26 | 22.84 | $22.23 | 628600 |
| 2022-09-23 | 23.07 | $22.20 | 662428 |
| 2022-09-22 | 23.34 | $23.14 | 677700 |
| 2022-09-21 | 23.47 | $23.58 | 749900 |
| 2022-09-20 | 23.53 | $23.34 | 549000 |
| 2022-09-19 | 23.65 | $23.38 | 510100 |
| 2022-09-16 | 23.79 | $22.92 | 3.5M |
| 2022-09-15 | 24.05 | $23.38 | 591900 |
| 2022-09-14 | 24.26 | $23.74 | 539630 |
| 2022-09-13 | 24.43 | $24.01 | 723700 |
| 2022-09-12 | 24.58 | $24.89 | 803437 |
| 2022-09-09 | 24.56 | $24.26 | 835021 |
| 2022-09-08 | 24.68 | $23.97 | 471200 |
| 2022-09-07 | 24.88 | $24.14 | 600000 |
| 2022-09-06 | 25.08 | $23.57 | 714000 |
| 2022-09-02 | 25.43 | $23.50 | 842100 |
| 2022-09-01 | 25.86 | $24.15 | 625220 |
| 2022-08-31 | 26.21 | $24.38 | 568507 |
| 2022-08-30 | 26.57 | $25.03 | 538900 |
| 2022-08-29 | 26.86 | $25.43 | 463743 |
| 2022-08-26 | 27.10 | $25.79 | 442441 |
| 2022-08-25 | 27.30 | $27.04 | 720500 |
| 2022-08-24 | 27.26 | $26.56 | 464700 |
| 2022-08-23 | 27.32 | $26.36 | 367200 |
| 2022-08-22 | 27.42 | $26.26 | 291300 |
| 2022-08-19 | 27.55 | $26.92 | 419147 |
| 2022-08-18 | 27.56 | $27.42 | 319400 |
| 2022-08-17 | 27.45 | $27.34 | 402400 |
| 2022-08-16 | 27.35 | $27.97 | 593275 |
| 2022-08-15 | 27.08 | $27.89 | 398500 |
| 2022-08-12 | 26.78 | $28.10 | 465600 |
| 2022-08-11 | 26.39 | $27.32 | 495910 |
| 2022-08-10 | 26.09 | $27.00 | 487206 |
| 2022-08-09 | 25.80 | $26.25 | 879234 |
| 2022-08-08 | 25.62 | $26.40 | 624944 |
| 2022-08-05 | 25.38 | $26.17 | 494820 |
| 2022-08-04 | 25.15 | $25.43 | 497500 |
| 2022-08-03 | 25.03 | $25.79 | 794700 |
| 2022-08-02 | 24.81 | $25.56 | 570211 |
| 2022-08-01 | 24.60 | $25.89 | 586600 |
| 2022-07-29 | 24.29 | $25.95 | 760500 |
| 2022-07-28 | 23.91 | $25.48 | 772600 |
| 2022-07-27 | 23.57 | $24.93 | 1.0M |
| 2022-07-26 | 23.30 | $24.04 | 392723 |
| 2022-07-25 | 23.17 | $24.36 | 461300 |
| 2022-07-22 | 22.95 | $23.78 | 584500 |
| 2022-07-21 | 22.82 | $24.23 | 583306 |
| 2022-07-20 | 22.58 | $24.39 | 624420 |
| 2022-07-19 | 22.26 | $23.95 | 649000 |
| 2022-07-18 | 22.00 | $22.43 | 482137 |
| 2022-07-15 | 22.02 | $22.22 | 453300 |
| 2022-07-14 | 22.09 | $21.64 | 533100 |
| 2022-07-13 | 22.30 | $21.81 | 495403 |
| 2022-07-12 | 22.52 | $22.08 | 546149 |
| 2022-07-11 | 22.72 | $22.05 | 574216 |
| 2022-07-08 | 22.96 | $22.40 | 436016 |
| 2022-07-07 | 23.17 | $22.79 | 562645 |
| 2022-07-06 | 23.34 | $22.20 | 707802 |
| 2022-07-05 | 23.66 | $23.15 | 1.1M |
| 2022-07-01 | 23.84 | $24.41 | 630538 |
| 2022-06-30 | 23.78 | $24.22 | 603900 |
| 2022-06-29 | 23.76 | $24.06 | 748400 |
| 2022-06-28 | 23.78 | $24.40 | 768000 |
| 2022-06-27 | 23.72 | $25.00 | 745640 |
| 2022-06-24 | 23.54 | $24.51 | 1.9M |
| 2022-06-23 | 23.44 | $23.84 | 691408 |
| 2022-06-22 | 23.46 | $23.87 | 649124 |
| 2022-06-21 | 23.49 | $23.92 | 1.1M |
| 2022-06-17 | 23.52 | $22.97 | 13.5M |
| 2022-06-16 | 23.77 | $22.39 | 1.2M |
| 2022-06-15 | 24.17 | $23.94 | 785000 |
| 2022-06-14 | 24.33 | $23.73 | 711300 |
| 2022-06-13 | 24.55 | $23.87 | 939700 |
| 2022-06-10 | 24.79 | $24.56 | 612409 |
| 2022-06-09 | 24.93 | $25.55 | 635504 |
| 2022-06-08 | 24.88 | $26.33 | 614103 |
| 2022-06-07 | 24.67 | $26.87 | 652246 |
| 2022-06-06 | 24.31 | $26.78 | 1.5M |
| 2022-06-03 | 23.92 | $25.46 | 693465 |
| 2022-06-02 | 23.76 | $25.36 | 796900 |
| 2022-06-01 | 23.60 | $24.49 | 507430 |
| 2022-05-31 | 23.60 | $24.86 | 542300 |
| 2022-05-27 | 23.54 | $24.99 | 437100 |
| 2022-05-26 | 23.46 | $24.27 | 387638 |
| 2022-05-25 | 23.52 | $23.87 | 514711 |
| 2022-05-24 | 23.69 | $23.77 | 677310 |
| 2022-05-23 | 23.91 | $24.37 | 618935 |
| 2022-05-20 | 24.07 | $23.95 | 655100 |
| 2022-05-19 | 24.34 | $24.37 | 794125 |
| 2022-05-18 | 24.59 | $24.88 | 647610 |
| 2022-05-17 | 24.78 | $25.43 | 496000 |
| 2022-05-16 | 24.90 | $24.64 | 502104 |
| 2022-05-13 | 25.21 | $24.58 | 757100 |
| 2022-05-12 | 25.60 | $24.08 | 1.2M |
| 2022-05-11 | 26.18 | $24.12 | 883135 |
| 2022-05-10 | 26.85 | $25.08 | 662400 |
| 2022-05-09 | 27.43 | $25.63 | 840700 |
| 2022-05-06 | 28.00 | $26.87 | 542244 |
| 2022-05-05 | 28.41 | $27.63 | 594500 |
| 2022-05-04 | 28.74 | $28.51 | 736210 |
| 2022-05-03 | 28.94 | $27.88 | 622200 |
| 2022-05-02 | 29.31 | $27.25 | 876300 |
| 2022-04-29 | 29.88 | $27.74 | 1.0M |
| 2022-04-28 | 30.44 | $28.50 | 1.6M |
| 2022-04-27 | 30.94 | $28.15 | 3.1M |
| 2022-04-26 | 31.60 | $30.64 | 890143 |
| 2022-04-25 | 31.84 | $31.20 | 952835 |
| 2022-04-22 | 32.00 | $31.03 | 998948 |
| 2022-04-21 | 32.23 | $31.85 | 874900 |
| 2022-04-20 | 32.32 | $32.24 | 698200 |
| 2022-04-19 | 32.34 | $32.29 | 683200 |
| 2022-04-18 | 32.36 | $31.80 | 638830 |
| 2022-04-14 | 32.48 | $31.74 | 454411 |
| 2022-04-13 | 32.63 | $31.69 | 622900 |
| 2022-04-12 | 32.82 | $31.58 | 840343 |
| 2022-04-11 | 33.06 | $31.31 | 637020 |
| 2022-04-08 | 33.40 | $31.28 | 828302 |
| 2022-04-07 | 33.79 | $31.78 | 612742 |
| 2022-04-06 | 34.14 | $31.90 | 907331 |
| 2022-04-05 | 34.51 | $32.27 | 921900 |
| 2022-04-04 | 34.85 | $33.72 | 745500 |
| 2022-04-01 | 34.94 | $34.03 | 862100 |
| 2022-03-31 | 34.97 | $34.36 | 781700 |
| 2022-03-30 | 34.93 | $34.71 | 407800 |
| 2022-03-29 | 34.80 | $34.78 | 455500 |
| 2022-03-28 | 34.62 | $34.82 | 720100 |
| 2022-03-25 | 34.40 | $35.32 | 580700 |
| 2022-03-24 | 34.03 | $34.74 | 477661 |
| 2022-03-23 | 33.71 | $34.09 | 409200 |
| 2022-03-22 | 33.47 | $34.35 | 607943 |
| 2022-03-21 | 33.13 | $34.34 | 667939 |
| 2022-03-18 | 32.72 | $34.31 | 1.6M |
| 2022-03-17 | 32.26 | $33.36 | 1.0M |
| 2022-03-16 | 31.91 | $32.74 | 781700 |
| 2022-03-15 | 31.63 | $32.46 | 790300 |
| 2022-03-14 | 31.36 | $32.21 | 769821 |
| 2022-03-11 | 31.09 | $32.63 | 737000 |
| 2022-03-10 | 30.70 | $32.09 | 916700 |
| 2022-03-09 | 30.34 | $31.70 | 751700 |
| 2022-03-08 | 30.01 | $31.47 | 1.3M |
| 2022-03-07 | 29.68 | $30.82 | 1.5M |
| 2022-03-04 | 29.43 | $30.39 | 874700 |
| 2022-03-03 | 29.22 | $29.74 | 631007 |
| 2022-03-02 | 29.13 | $29.55 | 1.3M |
| 2022-03-01 | 29.06 | $28.22 | 1.6M |
| 2022-02-28 | 29.25 | $28.86 | 1.0M |
| 2022-02-25 | 29.35 | $28.85 | 816935 |
| 2022-02-24 | 29.46 | $28.39 | 866615 |
| 2022-02-23 | 29.69 | $28.66 | 1.1M |
| 2022-02-22 | 29.90 | $29.56 | 722100 |
| 2022-02-18 | 29.95 | $29.45 | 806800 |
| 2022-02-17 | 30.03 | $29.51 | 1.3M |
| 2022-02-16 | 30.10 | $31.27 | 579725 |
| 2022-02-15 | 29.82 | $30.50 | 427940 |
| 2022-02-14 | 29.66 | $30.11 | 498121 |
| 2022-02-11 | 29.55 | $30.09 | 744024 |
| 2022-02-10 | 29.42 | $29.86 | 659144 |
| 2022-02-09 | 29.33 | $30.11 | 456300 |
| 2022-02-08 | 29.16 | $29.94 | 394300 |
| 2022-02-07 | 29.01 | $29.21 | 417129 |
| 2022-02-04 | 28.98 | $28.94 | 425245 |
| 2022-02-03 | 29.01 | $29.12 | 1.1M |
| 2022-02-02 | 29.01 | $29.24 | 519900 |
| 2022-02-01 | 28.98 | $29.39 | 598319 |
| 2022-01-31 | 28.92 | $28.73 | 1.5M |
| 2022-01-28 | 28.99 | $28.57 | 738626 |
| 2022-01-27 | 29.10 | $28.12 | 1.1M |
| 2022-01-26 | 29.33 | $28.77 | 803106 |
| 2022-01-25 | 29.45 | $28.51 | 1.1M |
| 2022-01-24 | 29.66 | $28.31 | 995608 |
| 2022-01-21 | 29.94 | $27.57 | 1.1M |
| 2022-01-20 | 30.41 | $28.49 | 789141 |
| 2022-01-19 | 30.77 | $29.64 | 814625 |
| 2022-01-18 | 30.94 | $30.27 | 803300 |
| 2022-01-14 | 31.00 | $30.85 | 702912 |
| 2022-01-13 | 30.94 | $30.64 | 795500 |
| 2022-01-12 | 30.91 | $30.59 | 679500 |
| 2022-01-11 | 30.89 | $30.87 | 687600 |
| 2022-01-10 | 30.80 | $30.72 | 851400 |
| 2022-01-07 | 30.72 | $31.17 | 721700 |
| 2022-01-06 | 30.52 | $31.19 | 1.0M |
| 2022-01-05 | 30.29 | $30.96 | 1.1M |
| 2022-01-04 | 30.06 | $31.34 | 890345 |
| 2022-01-03 | 29.71 | $30.44 | 956427 |
| 2021-12-31 | 29.50 | $30.20 | 927100 |
| 2021-12-30 | 29.29 | $29.52 | 407000 |
| 2021-12-29 | 29.20 | $29.56 | 271415 |
| 2021-12-28 | 29.08 | $29.43 | 327520 |
| 2021-12-27 | 28.96 | $29.55 | 343400 |
| 2021-12-23 | 28.80 | $29.49 | 336302 |
| 2021-12-22 | 28.62 | $29.29 | 412700 |
| 2021-12-21 | 28.46 | $29.11 | 457344 |
| 2021-12-20 | 28.30 | $28.44 | 882735 |
| 2021-12-17 | 28.27 | $28.81 | 1.8M |
| 2021-12-16 | 28.14 | $28.66 | 734300 |
| 2021-12-15 | 28.03 | $28.98 | 909728 |
| 2021-12-14 | 27.84 | $28.72 | 1.1M |
| 2021-12-13 | 27.67 | $28.36 | 573700 |
| 2021-12-10 | 27.55 | $28.28 | 452900 |
| 2021-12-09 | 27.42 | $28.23 | 540639 |
| 2021-12-08 | 27.30 | $28.29 | 599100 |
| 2021-12-07 | 27.13 | $27.79 | 438300 |
| 2021-12-06 | 27.06 | $27.44 | 647100 |
| 2021-12-03 | 27.04 | $26.24 | 627812 |
| 2021-12-02 | 27.29 | $26.40 | 546111 |
| 2021-12-01 | 27.53 | $25.57 | 744921 |
| 2021-11-30 | 28.00 | $26.50 | 841700 |
| 2021-11-29 | 28.35 | $27.85 | 431700 |
| 2021-11-26 | 28.47 | $27.87 | 413900 |
| 2021-11-24 | 28.60 | $28.79 | 325300 |
| 2021-11-23 | 28.57 | $28.93 | 523711 |
| 2021-11-22 | 28.49 | $29.14 | 629800 |
| 2021-11-19 | 28.37 | $27.75 | 480922 |
| 2021-11-18 | 28.51 | $27.96 | 566700 |
| 2021-11-17 | 28.64 | $28.25 | 722116 |
| 2021-11-16 | 28.72 | $27.79 | 590824 |
| 2021-11-15 | 28.92 | $28.40 | 548603 |
| 2021-11-12 | 29.02 | $28.84 | 558500 |
| 2021-11-11 | 29.04 | $28.20 | 624300 |
| 2021-11-10 | 29.19 | $28.32 | 666500 |
| 2021-11-09 | 29.35 | $28.95 | 769477 |
| 2021-11-08 | 29.39 | $30.22 | 427930 |
| 2021-11-05 | 29.17 | $30.00 | 746500 |
| 2021-11-04 | 28.97 | $28.88 | 451937 |
| 2021-11-03 | 28.96 | $29.14 | 309289 |
| 2021-11-02 | 28.90 | $28.91 | 371523 |
| 2021-11-01 | 28.87 | $29.00 | 419717 |
| 2021-10-29 | 28.82 | $28.05 | 391100 |
| 2021-10-28 | 28.96 | $28.31 | 241300 |
| 2021-10-27 | 29.07 | $27.98 | 365044 |
| 2021-10-26 | 29.26 | $28.91 | 494300 |
| 2021-10-25 | 29.28 | $29.85 | 678737 |
| 2021-10-22 | 29.11 | $29.67 | 825700 |
| 2021-10-21 | 28.94 | $28.78 | 909409 |
| 2021-10-20 | 28.93 | $29.53 | 493283 |
| 2021-10-19 | 28.76 | $28.74 | 397842 |
| 2021-10-18 | 28.73 | $29.05 | 286200 |
| 2021-10-15 | 28.63 | $29.27 | 433100 |
| 2021-10-14 | 28.46 | $28.89 | 422100 |
| 2021-10-13 | 28.35 | $28.73 | 498732 |
| 2021-10-12 | 28.25 | $28.76 | 386100 |
| 2021-10-11 | 28.12 | $28.70 | 349900 |
| 2021-10-08 | 27.99 | $28.41 | 308900 |
| 2021-10-07 | 27.90 | $28.37 | 443029 |
| 2021-10-06 | 27.80 | $28.21 | 388200 |
| 2021-10-05 | 27.71 | $28.15 | 301605 |
| 2021-10-04 | 27.63 | $28.18 | 425900 |
| 2021-10-01 | 27.53 | $27.86 | 418133 |
| 2021-09-30 | 27.48 | $27.17 | 537836 |
| 2021-09-29 | 27.57 | $27.93 | 388422 |
| 2021-09-28 | 27.52 | $28.00 | 403507 |
| 2021-09-27 | 27.44 | $28.25 | 304500 |
| 2021-09-24 | 27.30 | $27.43 | 245228 |
| 2021-09-23 | 27.31 | $27.51 | 484932 |
| 2021-09-22 | 27.31 | $27.02 | 382714 |
| 2021-09-21 | 27.41 | $26.62 | 767623 |
| 2021-09-20 | 27.62 | $26.57 | 814947 |
| 2021-09-17 | 27.87 | $26.82 | 2.8M |
| 2021-09-16 | 28.11 | $27.00 | 854000 |
| 2021-09-15 | 28.36 | $27.53 | 809800 |
| 2021-09-14 | 28.53 | $27.37 | 576843 |
| 2021-09-13 | 28.76 | $28.36 | 668700 |
| 2021-09-10 | 28.81 | $28.44 | 778516 |
| 2021-09-09 | 28.86 | $28.75 | 916888 |
| 2021-09-08 | 28.85 | $27.93 | 519435 |
| 2021-09-07 | 29.00 | $28.14 | 544547 |
| 2021-09-03 | 29.14 | $28.55 | 477437 |
| 2021-09-02 | 29.21 | $29.14 | 595700 |
| 2021-09-01 | 29.16 | $28.61 | 432500 |
| 2021-08-31 | 29.21 | $29.03 | 660000 |
| 2021-08-30 | 29.18 | $29.33 | 425316 |
| 2021-08-27 | 29.08 | $29.85 | 488119 |
| 2021-08-26 | 28.84 | $29.00 | 533816 |
| 2021-08-25 | 28.75 | $29.03 | 383200 |
| 2021-08-24 | 28.63 | $28.84 | 318700 |
| 2021-08-23 | 28.53 | $28.72 | 493344 |
| 2021-08-20 | 28.44 | $28.05 | 541200 |
| 2021-08-19 | 28.46 | $27.62 | 536500 |
| 2021-08-18 | 28.59 | $27.77 | 901544 |
| 2021-08-17 | 28.69 | $28.65 | 544100 |
| 2021-08-16 | 28.63 | $28.83 | 451108 |
| 2021-08-13 | 28.51 | $29.36 | 408217 |
| 2021-08-12 | 28.26 | $29.58 | 411100 |
| 2021-08-11 | 27.91 | $29.58 | 637942 |
| 2021-08-10 | 27.51 | $28.54 | 471049 |
| 2021-08-09 | 27.27 | $27.78 | 532965 |
| 2021-08-06 | 27.14 | $27.87 | 463520 |
| 2021-08-05 | 26.97 | $27.52 | 533600 |
| 2021-08-04 | 26.85 | $27.26 | 538100 |
| 2021-08-03 | 26.77 | $27.89 | 628300 |
| 2021-08-02 | 26.53 | $26.98 | 822400 |
| 2021-07-30 | 26.46 | $27.11 | 860800 |
| 2021-07-29 | 26.34 | $27.08 | 587517 |
| 2021-07-28 | 26.22 | $26.81 | 730700 |
| 2021-07-27 | 26.13 | $26.49 | 670823 |
| 2021-07-26 | 26.10 | $27.04 | 760800 |
| 2021-07-23 | 25.95 | $26.29 | 604607 |
| 2021-07-22 | 25.94 | $25.89 | 1.1M |
| 2021-07-21 | 26.02 | $26.49 | 747124 |
| 2021-07-20 | 25.98 | $25.94 | 852600 |
| 2021-07-19 | 26.05 | $25.06 | 979000 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
36.27
2026-07-16
Close Price
$37.13
Vol: 672494
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
20.33
Average
28.41
Maximum
38.83
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 36.27 | $37.13 | 672494 |
| 2026-07-15 | 35.87 | $36.06 | 542222 |
| 2026-07-14 | 35.70 | $36.23 | 806100 |
| 2026-07-13 | 35.43 | $36.51 | 808231 |
| 2026-07-10 | 35.02 | $35.69 | 417828 |
| 2026-07-09 | 34.76 | $34.83 | 463800 |
| 2026-07-08 | 34.73 | $34.15 | 959100 |
| 2026-07-07 | 34.89 | $33.93 | 696329 |
| 2026-07-06 | 35.16 | $35.56 | 844702 |
| 2026-07-02 | 34.96 | $34.12 | 1.1M |
| 2026-07-01 | 35.18 | $33.88 | 863824 |
| 2026-06-30 | 35.50 | $34.58 | 542500 |
| 2026-06-29 | 35.67 | $34.88 | 785900 |
| 2026-06-26 | 35.77 | $36.11 | 2.1M |
| 2026-06-25 | 35.49 | $36.38 | 560420 |
| 2026-06-24 | 35.05 | $35.32 | 532800 |
| 2026-06-23 | 34.85 | $35.07 | 1.1M |
| 2026-06-22 | 34.67 | $35.13 | 485846 |
| 2026-06-18 | 34.42 | $34.47 | 1.2M |
| 2026-06-17 | 34.32 | $34.28 | 591971 |
| 2026-06-16 | 34.26 | $35.21 | 609800 |
| 2026-06-15 | 33.89 | $34.80 | 657900 |
| 2026-06-12 | 33.56 | $34.76 | 582741 |
| 2026-06-11 | 33.17 | $34.23 | 585500 |
| 2026-06-10 | 32.86 | $33.74 | 571646 |
| 2026-06-09 | 32.65 | $34.15 | 715313 |
| 2026-06-08 | 32.26 | $33.57 | 1.2M |
| 2026-06-05 | 31.99 | $32.76 | 697005 |
| 2026-06-04 | 31.92 | $32.57 | 738103 |
| 2026-06-03 | 31.91 | $32.10 | 773500 |
| 2026-06-02 | 32.06 | $31.88 | 831002 |
| 2026-06-01 | 32.32 | $31.92 | 767400 |
| 2026-05-29 | 32.64 | $32.44 | 903147 |
| 2026-05-28 | 32.88 | $32.15 | 938147 |
| 2026-05-27 | 33.26 | $32.14 | 1.2M |
| 2026-05-26 | 33.74 | $32.25 | 1.6M |
| 2026-05-22 | 34.30 | $32.72 | 1.3M |
| 2026-05-21 | 34.82 | $34.30 | 503270 |
| 2026-05-20 | 34.95 | $33.77 | 574002 |
| 2026-05-19 | 35.28 | $33.23 | 471629 |
| 2026-05-18 | 35.84 | $34.27 | 682900 |
| 2026-05-15 | 36.17 | $34.26 | 661928 |
| 2026-05-14 | 36.57 | $35.28 | 734052 |
| 2026-05-13 | 36.71 | $36.55 | 498300 |
| 2026-05-12 | 36.45 | $36.14 | 374126 |
| 2026-05-11 | 36.25 | $36.49 | 458639 |
| 2026-05-08 | 35.87 | $36.63 | 398700 |
| 2026-05-07 | 35.34 | $36.64 | 655337 |
| 2026-05-06 | 34.68 | $36.25 | 455300 |
| 2026-05-05 | 33.98 | $35.86 | 548011 |
| 2026-05-04 | 33.25 | $34.64 | 864646 |
| 2026-05-01 | 32.73 | $36.22 | 1.2M |
| 2026-04-30 | 31.60 | $32.61 | 916812 |
| 2026-04-29 | 31.37 | $30.76 | 779600 |
| 2026-04-28 | 31.68 | $31.40 | 419500 |
| 2026-04-27 | 31.86 | $31.59 | 585600 |
| 2026-04-24 | 32.02 | $31.75 | 533549 |
| 2026-04-23 | 32.17 | $31.61 | 645632 |
| 2026-04-22 | 32.40 | $31.23 | 613126 |
| 2026-04-21 | 32.80 | $30.83 | 909957 |
| 2026-04-20 | 33.41 | $31.90 | 640736 |
| 2026-04-17 | 33.81 | $32.95 | 507563 |
| 2026-04-16 | 33.95 | $32.47 | 674400 |
| 2026-04-15 | 34.26 | $33.49 | 417800 |
| 2026-04-14 | 34.31 | $34.65 | 488212 |
| 2026-04-13 | 33.99 | $34.97 | 324121 |
| 2026-04-10 | 33.48 | $34.60 | 419412 |
| 2026-04-09 | 32.96 | $34.48 | 780800 |
| 2026-04-08 | 32.36 | $33.42 | 1.1M |
| 2026-04-07 | 31.96 | $32.13 | 862413 |
| 2026-04-06 | 31.88 | $32.21 | 447200 |
| 2026-04-02 | 31.75 | $32.97 | 458773 |
| 2026-04-01 | 31.36 | $33.02 | 776756 |
| 2026-03-31 | 30.86 | $32.18 | 609300 |
| 2026-03-30 | 30.53 | $31.36 | 611312 |
| 2026-03-27 | 30.39 | $31.19 | 462200 |
| 2026-03-26 | 30.28 | $31.47 | 497500 |
| 2026-03-25 | 30.08 | $31.67 | 531246 |
| 2026-03-24 | 29.77 | $31.29 | 723355 |
| 2026-03-23 | 29.54 | $30.61 | 523582 |
| 2026-03-20 | 29.48 | $29.60 | 2.1M |
| 2026-03-19 | 29.76 | $29.73 | 447900 |
| 2026-03-18 | 30.06 | $30.16 | 670000 |
| 2026-03-17 | 30.32 | $30.50 | 699915 |
| 2026-03-16 | 30.54 | $29.97 | 535518 |
| 2026-03-13 | 30.98 | $29.51 | 492900 |
| 2026-03-12 | 31.68 | $29.49 | 572804 |
| 2026-03-11 | 32.55 | $30.80 | 475029 |
| 2026-03-10 | 33.19 | $31.54 | 555480 |
| 2026-03-09 | 33.74 | $31.81 | 646138 |
| 2026-03-06 | 34.31 | $31.89 | 535021 |
| 2026-03-05 | 34.96 | $33.17 | 515107 |
| 2026-03-04 | 35.34 | $34.25 | 547200 |
| 2026-03-03 | 35.43 | $34.16 | 800330 |
| 2026-03-02 | 35.55 | $34.60 | 512034 |
| 2026-02-27 | 35.53 | $34.18 | 1.3M |
| 2026-02-26 | 35.61 | $34.22 | 656700 |
| 2026-02-25 | 35.66 | $34.49 | 589418 |
| 2026-02-24 | 35.60 | $35.17 | 552903 |
| 2026-02-23 | 35.29 | $34.60 | 632400 |
| 2026-02-20 | 35.05 | $34.97 | 634000 |
| 2026-02-19 | 34.60 | $34.15 | 616600 |
| 2026-02-18 | 34.28 | $34.29 | 605300 |
| 2026-02-17 | 33.82 | $34.74 | 898100 |
| 2026-02-13 | 33.08 | $35.08 | 1.1M |
| 2026-02-12 | 32.04 | $34.58 | 1.5M |
| 2026-02-11 | 30.92 | $31.68 | 755716 |
| 2026-02-10 | 30.44 | $30.86 | 399800 |
| 2026-02-09 | 30.11 | $30.55 | 776314 |
| 2026-02-06 | 29.79 | $30.39 | 972075 |
| 2026-02-05 | 29.43 | $30.24 | 1.0M |
| 2026-02-04 | 29.04 | $29.66 | 667313 |
| 2026-02-03 | 28.74 | $29.29 | 975244 |
| 2026-02-02 | 28.48 | $29.20 | 695437 |
| 2026-01-30 | 28.19 | $28.74 | 2.4M |
| 2026-01-29 | 27.98 | $28.70 | 977849 |
| 2026-01-28 | 27.74 | $28.15 | 673006 |
| 2026-01-27 | 27.61 | $28.06 | 551125 |
| 2026-01-26 | 27.49 | $28.10 | 1.1M |
| 2026-01-23 | 27.32 | $27.03 | 581214 |
| 2026-01-22 | 27.47 | $27.57 | 753148 |
| 2026-01-21 | 27.47 | $27.40 | 1.1M |
| 2026-01-20 | 27.54 | $26.62 | 1.2M |
| 2026-01-16 | 27.86 | $27.35 | 3.7M |
| 2026-01-15 | 28.03 | $27.48 | 1.0M |
| 2026-01-14 | 28.18 | $27.72 | 1.0M |
| 2026-01-13 | 28.30 | $27.95 | 438714 |
| 2026-01-12 | 28.36 | $28.05 | 503600 |
| 2026-01-09 | 28.39 | $28.32 | 761100 |
| 2026-01-08 | 28.34 | $29.37 | 465621 |
| 2026-01-07 | 27.95 | $28.84 | 592939 |
| 2026-01-06 | 27.63 | $29.18 | 1.1M |
| 2026-01-05 | 27.14 | $26.58 | 804700 |
| 2026-01-02 | 27.36 | $26.95 | 549100 |
| 2025-12-31 | 27.52 | $26.44 | 524400 |
| 2025-12-30 | 27.87 | $26.93 | 562106 |
| 2025-12-29 | 28.14 | $27.09 | 492600 |
| 2025-12-26 | 28.41 | $27.50 | 360010 |
| 2025-12-24 | 28.60 | $27.82 | 228310 |
| 2025-12-23 | 28.72 | $27.94 | 402500 |
| 2025-12-22 | 28.83 | $28.31 | 564400 |
| 2025-12-19 | 28.82 | $28.43 | 3.0M |
| 2025-12-18 | 28.77 | $28.58 | 763900 |
| 2025-12-17 | 28.65 | $28.51 | 478507 |
| 2025-12-16 | 28.50 | $28.23 | 467200 |
| 2025-12-15 | 28.41 | $28.32 | 484300 |
| 2025-12-12 | 28.25 | $28.31 | 563412 |
| 2025-12-11 | 28.04 | $28.36 | 478200 |
| 2025-12-10 | 27.77 | $28.28 | 761300 |
| 2025-12-09 | 27.45 | $27.79 | 417900 |
| 2025-12-08 | 27.21 | $27.47 | 700300 |
| 2025-12-05 | 27.02 | $27.65 | 417700 |
| 2025-12-04 | 26.71 | $27.63 | 549639 |
| 2025-12-03 | 26.35 | $27.13 | 366400 |
| 2025-12-02 | 26.06 | $26.53 | 371922 |
| 2025-12-01 | 25.90 | $26.38 | 674700 |
| 2025-11-28 | 25.76 | $26.52 | 244249 |
| 2025-11-26 | 25.54 | $26.47 | 659300 |
| 2025-11-25 | 25.30 | $26.38 | 524800 |
| 2025-11-24 | 25.05 | $25.62 | 693926 |
| 2025-11-21 | 24.98 | $25.80 | 594800 |
| 2025-11-20 | 24.86 | $25.50 | 486545 |
| 2025-11-19 | 24.82 | $25.21 | 501345 |
| 2025-11-18 | 24.87 | $25.21 | 526631 |
| 2025-11-17 | 24.95 | $25.06 | 644700 |
| 2025-11-14 | 25.11 | $25.46 | 421213 |
| 2025-11-13 | 25.19 | $25.32 | 787500 |
| 2025-11-12 | 25.35 | $25.35 | 809200 |
| 2025-11-11 | 25.54 | $24.90 | 491042 |
| 2025-11-10 | 25.94 | $25.84 | 450415 |
| 2025-11-07 | 26.13 | $25.65 | 658726 |
| 2025-11-06 | 26.44 | $25.90 | 874600 |
| 2025-11-05 | 26.75 | $26.26 | 715536 |
| 2025-11-04 | 27.01 | $26.11 | 902324 |
| 2025-11-03 | 27.39 | $26.64 | 589433 |
| 2025-10-31 | 27.68 | $27.37 | 741311 |
| 2025-10-30 | 27.81 | $27.05 | 1.2M |
| 2025-10-29 | 28.08 | $27.83 | 603045 |
| 2025-10-28 | 28.15 | $28.24 | 357700 |
| 2025-10-27 | 28.11 | $28.20 | 287809 |
| 2025-10-24 | 28.07 | $28.27 | 254241 |
| 2025-10-23 | 28.00 | $28.09 | 290838 |
| 2025-10-22 | 27.97 | $27.93 | 366000 |
| 2025-10-21 | 27.98 | $28.11 | 327507 |
| 2025-10-20 | 27.94 | $28.34 | 286200 |
| 2025-10-17 | 27.82 | $27.91 | 391100 |
| 2025-10-16 | 27.81 | $28.04 | 332034 |
| 2025-10-15 | 27.75 | $28.18 | 338105 |
| 2025-10-14 | 27.65 | $28.11 | 385502 |
| 2025-10-13 | 27.54 | $27.59 | 325900 |
| 2025-10-10 | 27.58 | $27.15 | 427216 |
| 2025-10-09 | 27.77 | $27.81 | 356820 |
| 2025-10-08 | 27.80 | $28.07 | 354917 |
| 2025-10-07 | 27.75 | $27.56 | 487639 |
| 2025-10-06 | 27.85 | $27.96 | 509844 |
| 2025-10-03 | 27.85 | $28.08 | 338700 |
| 2025-10-02 | 27.81 | $27.77 | 392700 |
| 2025-10-01 | 27.87 | $27.79 | 351846 |
| 2025-09-30 | 27.93 | $28.04 | 350100 |
| 2025-09-29 | 27.94 | $27.84 | 425747 |
| 2025-09-26 | 28.00 | $28.04 | 267933 |
| 2025-09-25 | 28.02 | $27.80 | 347135 |
| 2025-09-24 | 28.12 | $27.82 | 339630 |
| 2025-09-23 | 28.23 | $28.22 | 462436 |
| 2025-09-22 | 28.24 | $28.26 | 563500 |
| 2025-09-19 | 28.24 | $28.05 | 1.6M |
| 2025-09-18 | 28.30 | $28.61 | 610000 |
| 2025-09-17 | 28.20 | $27.74 | 624313 |
| 2025-09-16 | 28.35 | $27.85 | 623147 |
| 2025-09-15 | 28.50 | $28.34 | 366400 |
| 2025-09-12 | 28.52 | $28.15 | 638346 |
| 2025-09-11 | 28.61 | $28.56 | 405300 |
| 2025-09-10 | 28.57 | $28.19 | 377587 |
| 2025-09-09 | 28.64 | $28.17 | 393400 |
| 2025-09-08 | 28.73 | $28.33 | 423024 |
| 2025-09-05 | 28.78 | $28.57 | 408100 |
| 2025-09-04 | 28.75 | $28.59 | 494848 |
| 2025-09-03 | 28.71 | $27.89 | 473600 |
| 2025-09-02 | 28.87 | $28.44 | 634008 |
| 2025-08-29 | 28.88 | $28.42 | 518100 |
| 2025-08-28 | 28.88 | $28.61 | 527439 |
| 2025-08-27 | 28.82 | $28.79 | 416900 |
| 2025-08-26 | 28.68 | $28.55 | 497200 |
| 2025-08-25 | 28.57 | $28.45 | 421600 |
| 2025-08-22 | 28.46 | $29.00 | 550929 |
| 2025-08-21 | 28.14 | $27.86 | 443400 |
| 2025-08-20 | 28.10 | $27.87 | 616507 |
| 2025-08-19 | 28.04 | $28.12 | 475300 |
| 2025-08-18 | 27.88 | $27.80 | 537122 |
| 2025-08-15 | 27.77 | $27.41 | 497178 |
| 2025-08-14 | 27.76 | $28.01 | 786144 |
| 2025-08-13 | 27.55 | $28.88 | 750600 |
| 2025-08-12 | 27.00 | $28.69 | 943939 |
| 2025-08-11 | 26.40 | $27.65 | 1.3M |
| 2025-08-08 | 25.99 | $27.18 | 932434 |
| 2025-08-07 | 25.65 | $27.33 | 1.1M |
| 2025-08-06 | 25.18 | $26.99 | 1.5M |
| 2025-08-05 | 24.74 | $26.34 | 1.5M |
| 2025-08-04 | 24.41 | $24.62 | 930500 |
| 2025-08-01 | 24.57 | $24.16 | 1.3M |
| 2025-07-31 | 24.93 | $23.30 | 1.6M |
| 2025-07-30 | 25.65 | $24.98 | 981946 |
| 2025-07-29 | 26.00 | $25.29 | 841031 |
| 2025-07-28 | 26.35 | $26.30 | 450049 |
| 2025-07-25 | 26.45 | $26.34 | 803000 |
| 2025-07-24 | 26.56 | $26.07 | 479900 |
| 2025-07-23 | 26.79 | $26.82 | 484800 |
| 2025-07-22 | 26.84 | $26.60 | 541600 |
| 2025-07-21 | 26.96 | $26.03 | 529800 |
| 2025-07-18 | 27.30 | $26.28 | 590219 |
| 2025-07-17 | 27.63 | $26.82 | 782209 |
| 2025-07-16 | 27.85 | $26.68 | 538915 |
| 2025-07-15 | 28.17 | $26.89 | 697300 |
| 2025-07-14 | 28.47 | $27.65 | 440700 |
| 2025-07-11 | 28.60 | $27.89 | 383900 |
| 2025-07-10 | 28.66 | $28.32 | 499500 |
| 2025-07-09 | 28.59 | $27.95 | 677000 |
| 2025-07-08 | 28.60 | $28.54 | 1.1M |
| 2025-07-07 | 28.42 | $28.60 | 671100 |
| 2025-07-03 | 28.16 | $29.03 | 389200 |
| 2025-07-02 | 27.71 | $28.94 | 1.2M |
| 2025-07-01 | 27.16 | $27.66 | 709600 |
| 2025-06-30 | 26.90 | $27.01 | 693000 |
| 2025-06-27 | 26.78 | $26.98 | 3.0M |
| 2025-06-26 | 26.64 | $27.16 | 609856 |
| 2025-06-25 | 26.41 | $26.34 | 685400 |
| 2025-06-24 | 26.38 | $26.65 | 463951 |
| 2025-06-23 | 26.25 | $26.15 | 534937 |
| 2025-06-20 | 26.24 | $25.77 | 1.2M |
| 2025-06-18 | 26.34 | $26.24 | 670500 |
| 2025-06-17 | 26.32 | $25.84 | 611015 |
| 2025-06-16 | 26.42 | $26.29 | 1.0M |
| 2025-06-13 | 26.39 | $26.04 | 567096 |
| 2025-06-12 | 26.43 | $26.39 | 508400 |
| 2025-06-11 | 26.36 | $26.46 | 354800 |
| 2025-06-10 | 26.26 | $26.50 | 372124 |
| 2025-06-09 | 26.11 | $26.34 | 370800 |
| 2025-06-06 | 25.98 | $26.13 | 325600 |
| 2025-06-05 | 25.88 | $25.64 | 304200 |
| 2025-06-04 | 25.92 | $25.56 | 291700 |
| 2025-06-03 | 25.99 | $25.85 | 397947 |
| 2025-06-02 | 25.98 | $25.41 | 311336 |
| 2025-05-30 | 26.11 | $25.74 | 524621 |
| 2025-05-29 | 26.15 | $25.74 | 295900 |
| 2025-05-28 | 26.21 | $25.57 | 291500 |
| 2025-05-27 | 26.32 | $25.99 | 339247 |
| 2025-05-23 | 26.32 | $25.36 | 361044 |
| 2025-05-22 | 26.52 | $25.63 | 339435 |
| 2025-05-21 | 26.67 | $25.71 | 338300 |
| 2025-05-20 | 26.81 | $26.58 | 357413 |
| 2025-05-19 | 26.71 | $26.69 | 475900 |
| 2025-05-16 | 26.53 | $26.87 | 435775 |
| 2025-05-15 | 26.26 | $26.95 | 708526 |
| 2025-05-14 | 25.90 | $26.63 | 569700 |
| 2025-05-13 | 25.55 | $26.79 | 486002 |
| 2025-05-12 | 25.08 | $26.49 | 557100 |
| 2025-05-09 | 24.60 | $25.02 | 452029 |
| 2025-05-08 | 24.49 | $24.98 | 503809 |
| 2025-05-07 | 24.37 | $24.11 | 764900 |
| 2025-05-06 | 24.51 | $24.62 | 450714 |
| 2025-05-05 | 24.54 | $24.68 | 481645 |
| 2025-05-02 | 24.55 | $24.99 | 576300 |
| 2025-05-01 | 24.49 | $24.38 | 654900 |
| 2025-04-30 | 24.61 | $25.10 | 640408 |
| 2025-04-29 | 24.55 | $25.05 | 401016 |
| 2025-04-28 | 24.50 | $24.88 | 444236 |
| 2025-04-25 | 24.51 | $25.10 | 302413 |
| 2025-04-24 | 24.46 | $25.25 | 420418 |
| 2025-04-23 | 24.38 | $24.58 | 597800 |
| 2025-04-22 | 24.51 | $24.70 | 510600 |
| 2025-04-21 | 24.65 | $25.00 | 514413 |
| 2025-04-17 | 24.74 | $25.37 | 466112 |
| 2025-04-16 | 24.76 | $24.88 | 688909 |
| 2025-04-15 | 24.96 | $25.29 | 860220 |
| 2025-04-14 | 25.10 | $25.56 | 699500 |
| 2025-04-11 | 25.20 | $25.24 | 438923 |
| 2025-04-10 | 25.45 | $25.59 | 663033 |
| 2025-04-09 | 25.67 | $26.64 | 800600 |
| 2025-04-08 | 25.62 | $24.21 | 944003 |
| 2025-04-07 | 26.36 | $24.97 | 976100 |
| 2025-04-04 | 27.04 | $25.09 | 1.1M |
| 2025-04-03 | 27.85 | $26.65 | 722336 |
| 2025-04-02 | 28.36 | $28.86 | 959352 |
| 2025-04-01 | 28.29 | $28.13 | 614923 |
| 2025-03-31 | 28.45 | $28.06 | 870824 |
| 2025-03-28 | 28.68 | $28.45 | 687300 |
| 2025-03-27 | 28.85 | $29.00 | 381500 |
| 2025-03-26 | 28.89 | $29.37 | 312000 |
| 2025-03-25 | 28.84 | $29.59 | 440135 |
| 2025-03-24 | 28.72 | $29.64 | 360200 |
| 2025-03-21 | 28.58 | $29.38 | 1.3M |
| 2025-03-20 | 28.50 | $29.63 | 399137 |
| 2025-03-19 | 28.35 | $29.49 | 664523 |
| 2025-03-18 | 28.24 | $29.15 | 580443 |
| 2025-03-17 | 28.23 | $29.48 | 488100 |
| 2025-03-14 | 28.14 | $29.19 | 748000 |
| 2025-03-13 | 28.16 | $28.90 | 381540 |
| 2025-03-12 | 28.30 | $29.01 | 598218 |
| 2025-03-11 | 28.46 | $29.39 | 533400 |
| 2025-03-10 | 28.58 | $29.27 | 725846 |
| 2025-03-07 | 28.79 | $29.83 | 474000 |
| 2025-03-06 | 28.90 | $29.78 | 563919 |
| 2025-03-05 | 29.09 | $29.84 | 679419 |
| 2025-03-04 | 29.35 | $29.44 | 659600 |
| 2025-03-03 | 29.82 | $30.09 | 792910 |
| 2025-02-28 | 30.22 | $31.09 | 630031 |
| 2025-02-27 | 30.43 | $30.99 | 582100 |
| 2025-02-26 | 30.75 | $31.16 | 538000 |
| 2025-02-25 | 31.12 | $30.78 | 706216 |
| 2025-02-24 | 31.73 | $30.31 | 1.0M |
| 2025-02-21 | 32.66 | $30.22 | 933200 |
| 2025-02-20 | 33.84 | $31.36 | 1.2M |
| 2025-02-19 | 34.94 | $34.21 | 800410 |
| 2025-02-18 | 35.39 | $34.57 | 803427 |
| 2025-02-14 | 35.84 | $34.39 | 737332 |
| 2025-02-13 | 36.46 | $35.17 | 431300 |
| 2025-02-12 | 36.97 | $35.48 | 509300 |
| 2025-02-11 | 37.49 | $37.22 | 305326 |
| 2025-02-10 | 37.58 | $37.05 | 243400 |
| 2025-02-07 | 37.74 | $37.14 | 379842 |
| 2025-02-06 | 37.91 | $37.71 | 354423 |
| 2025-02-05 | 37.92 | $37.65 | 407900 |
| 2025-02-04 | 37.95 | $37.20 | 370100 |
| 2025-02-03 | 38.13 | $36.51 | 653600 |
| 2025-01-31 | 38.56 | $37.83 | 753700 |
| 2025-01-30 | 38.65 | $38.30 | 291245 |
| 2025-01-29 | 38.60 | $37.71 | 385515 |
| 2025-01-28 | 38.72 | $37.76 | 415123 |
| 2025-01-27 | 38.83 | $38.42 | 636100 |
| 2025-01-24 | 38.74 | $39.45 | 374302 |
| 2025-01-23 | 38.29 | $39.34 | 472839 |
| 2025-01-22 | 37.77 | $38.38 | 423539 |
| 2025-01-21 | 37.43 | $38.51 | 493300 |
| 2025-01-17 | 36.96 | $38.18 | 482825 |
| 2025-01-16 | 36.49 | $37.58 | 355640 |
| 2025-01-15 | 36.11 | $37.66 | 626258 |
| 2025-01-14 | 35.62 | $37.46 | 447600 |
| 2025-01-13 | 35.09 | $36.21 | 468420 |
| 2025-01-10 | 34.84 | $34.95 | 538900 |
| 2025-01-08 | 34.95 | $34.82 | 793100 |
| 2025-01-07 | 35.14 | $35.30 | 459542 |
| 2025-01-06 | 35.22 | $36.21 | 558406 |
| 2025-01-03 | 35.05 | $35.94 | 347636 |
| 2025-01-02 | 34.93 | $35.08 | 333454 |
| 2024-12-31 | 35.07 | $35.10 | 375903 |
| 2024-12-30 | 35.25 | $35.27 | 1.0M |
| 2024-12-27 | 35.43 | $35.48 | 217200 |
| 2024-12-26 | 35.58 | $35.91 | 227100 |
| 2024-12-24 | 35.65 | $35.83 | 127900 |
| 2024-12-23 | 35.76 | $35.17 | 560508 |
| 2024-12-20 | 36.12 | $35.76 | 1.9M |
| 2024-12-19 | 36.38 | $35.38 | 588800 |
| 2024-12-18 | 36.82 | $34.97 | 633600 |
| 2024-12-17 | 37.49 | $36.68 | 603631 |
| 2024-12-16 | 37.76 | $37.78 | 420317 |
| 2024-12-13 | 37.74 | $37.32 | 320000 |
| 2024-12-12 | 37.86 | $37.38 | 313604 |
| 2024-12-11 | 37.98 | $37.91 | 442905 |
| 2024-12-10 | 37.95 | $38.37 | 500300 |
| 2024-12-09 | 37.77 | $37.36 | 504000 |
| 2024-12-06 | 37.86 | $37.98 | 435041 |
| 2024-12-05 | 37.76 | $37.35 | 312111 |
| 2024-12-04 | 37.84 | $37.54 | 332400 |
| 2024-12-03 | 37.87 | $37.35 | 351000 |
| 2024-12-02 | 37.96 | $37.67 | 405438 |
| 2024-11-29 | 37.96 | $37.70 | 248000 |
| 2024-11-27 | 37.93 | $37.45 | 336400 |
| 2024-11-26 | 37.97 | $37.68 | 462800 |
| 2024-11-25 | 37.94 | $37.87 | 552100 |
| 2024-11-22 | 37.82 | $37.55 | 645900 |
| 2024-11-21 | 37.77 | $37.17 | 456400 |
| 2024-11-20 | 37.82 | $37.05 | 537400 |
| 2024-11-19 | 37.90 | $37.98 | 304200 |
| 2024-11-18 | 37.69 | $37.44 | 399546 |
| 2024-11-15 | 37.59 | $37.22 | 376000 |
| 2024-11-14 | 37.52 | $37.37 | 387933 |
| 2024-11-13 | 37.37 | $37.87 | 470300 |
| 2024-11-12 | 37.02 | $38.28 | 1.7M |
| 2024-11-11 | 36.45 | $38.20 | 610100 |
| 2024-11-08 | 35.77 | $37.14 | 662400 |
| 2024-11-07 | 35.28 | $36.86 | 703800 |
| 2024-11-06 | 34.75 | $37.00 | 993814 |
| 2024-11-05 | 34.08 | $33.80 | 352431 |
| 2024-11-04 | 34.27 | $33.01 | 370700 |
| 2024-11-01 | 34.75 | $32.58 | 704800 |
| 2024-10-31 | 35.48 | $34.28 | 435606 |
| 2024-10-30 | 35.82 | $35.73 | 469221 |
| 2024-10-29 | 35.77 | $35.64 | 315835 |
| 2024-10-28 | 35.73 | $36.15 | 450700 |
| 2024-10-25 | 35.52 | $35.44 | 390499 |
| 2024-10-24 | 35.47 | $35.76 | 534426 |
| 2024-10-23 | 35.31 | $34.76 | 362120 |
| 2024-10-22 | 35.42 | $34.78 | 381404 |
| 2024-10-21 | 35.53 | $34.19 | 611405 |
| 2024-10-18 | 35.86 | $35.34 | 326931 |
| 2024-10-17 | 35.87 | $35.20 | 375600 |
| 2024-10-16 | 35.92 | $35.77 | 522100 |
| 2024-10-15 | 35.79 | $35.21 | 1.0M |
| 2024-10-14 | 35.79 | $36.63 | 390900 |
| 2024-10-11 | 35.32 | $35.98 | 607019 |
| 2024-10-10 | 34.95 | $35.46 | 482900 |
| 2024-10-09 | 34.65 | $35.11 | 678218 |
| 2024-10-08 | 34.38 | $34.23 | 585300 |
| 2024-10-07 | 34.33 | $34.16 | 417300 |
| 2024-10-04 | 34.28 | $33.99 | 260717 |
| 2024-10-03 | 34.26 | $33.33 | 296749 |
| 2024-10-02 | 34.44 | $33.82 | 344400 |
| 2024-10-01 | 34.49 | $33.99 | 448200 |
| 2024-09-30 | 34.48 | $34.84 | 526100 |
| 2024-09-27 | 34.20 | $34.37 | 455200 |
| 2024-09-26 | 33.99 | $33.94 | 388844 |
| 2024-09-25 | 33.85 | $34.05 | 412900 |
| 2024-09-24 | 33.65 | $34.19 | 305100 |
| 2024-09-23 | 33.34 | $34.00 | 362839 |
| 2024-09-20 | 33.02 | $34.20 | 1.6M |
| 2024-09-19 | 32.56 | $34.13 | 556300 |
| 2024-09-18 | 32.02 | $33.20 | 562749 |
| 2024-09-17 | 31.66 | $33.13 | 482100 |
| 2024-09-16 | 31.25 | $32.52 | 372738 |
| 2024-09-13 | 30.94 | $31.90 | 725700 |
| 2024-09-12 | 30.77 | $30.77 | 560021 |
| 2024-09-11 | 30.93 | $30.51 | 430218 |
| 2024-09-10 | 31.22 | $30.61 | 399500 |
| 2024-09-09 | 31.54 | $30.55 | 523300 |
| 2024-09-06 | 31.97 | $31.05 | 548820 |
| 2024-09-05 | 32.33 | $32.42 | 438900 |
| 2024-09-04 | 32.33 | $32.09 | 394700 |
| 2024-09-03 | 32.44 | $32.14 | 600136 |
| 2024-08-30 | 32.56 | $33.01 | 407500 |
| 2024-08-29 | 32.44 | $32.87 | 606100 |
| 2024-08-28 | 32.32 | $32.69 | 635500 |
| 2024-08-27 | 32.24 | $32.28 | 412300 |
| 2024-08-26 | 32.28 | $32.45 | 363402 |
| 2024-08-23 | 32.27 | $32.49 | 615018 |
| 2024-08-22 | 32.24 | $31.94 | 369023 |
| 2024-08-21 | 32.38 | $32.17 | 327900 |
| 2024-08-20 | 32.48 | $31.96 | 237848 |
| 2024-08-19 | 32.67 | $32.68 | 361800 |
| 2024-08-16 | 32.67 | $32.34 | 453400 |
| 2024-08-15 | 32.78 | $32.20 | 615100 |
| 2024-08-14 | 32.94 | $32.07 | 293500 |
| 2024-08-13 | 33.18 | $32.10 | 446400 |
| 2024-08-12 | 33.46 | $31.84 | 454600 |
| 2024-08-09 | 33.86 | $32.91 | 558300 |
| 2024-08-08 | 34.01 | $32.84 | 1.1M |
| 2024-08-07 | 34.19 | $32.74 | 665104 |
| 2024-08-06 | 34.42 | $33.57 | 679600 |
| 2024-08-05 | 34.42 | $33.47 | 988037 |
| 2024-08-02 | 34.44 | $33.97 | 1.1M |
| 2024-08-01 | 34.27 | $36.50 | 1.7M |
| 2024-07-31 | 33.25 | $33.06 | 538240 |
| 2024-07-30 | 33.07 | $32.84 | 361019 |
| 2024-07-29 | 32.91 | $32.74 | 413500 |
| 2024-07-26 | 32.72 | $33.32 | 491044 |
| 2024-07-25 | 32.30 | $33.28 | 715402 |
| 2024-07-24 | 31.78 | $32.26 | 895728 |
| 2024-07-23 | 31.45 | $32.63 | 857400 |
| 2024-07-22 | 30.93 | $31.59 | 403018 |
| 2024-07-19 | 30.62 | $30.87 | 364135 |
| 2024-07-18 | 30.46 | $31.25 | 496600 |
| 2024-07-17 | 30.14 | $31.26 | 436136 |
| 2024-07-16 | 29.75 | $31.38 | 597128 |
| 2024-07-15 | 29.24 | $30.05 | 743400 |
| 2024-07-12 | 29.03 | $29.51 | 610952 |
| 2024-07-11 | 28.96 | $29.62 | 1.0M |
| 2024-07-10 | 28.84 | $28.66 | 684526 |
| 2024-07-09 | 29.01 | $28.69 | 701300 |
| 2024-07-08 | 29.21 | $28.78 | 877100 |
| 2024-07-05 | 29.43 | $29.53 | 345227 |
| 2024-07-03 | 29.46 | $29.42 | 300700 |
| 2024-07-02 | 29.54 | $29.30 | 1.3M |
| 2024-07-01 | 29.68 | $29.23 | 402939 |
| 2024-06-28 | 29.87 | $29.92 | 3.3M |
| 2024-06-27 | 29.89 | $29.67 | 509044 |
| 2024-06-26 | 29.99 | $29.68 | 643225 |
| 2024-06-25 | 30.12 | $30.16 | 532700 |
| 2024-06-24 | 30.11 | $30.94 | 429900 |
| 2024-06-21 | 29.86 | $30.66 | 1.5M |
| 2024-06-20 | 29.65 | $31.21 | 713001 |
| 2024-06-18 | 29.21 | $30.61 | 648600 |
| 2024-06-17 | 28.88 | $29.60 | 833700 |
| 2024-06-14 | 28.80 | $28.10 | 506007 |
| 2024-06-13 | 29.19 | $28.87 | 379045 |
| 2024-06-12 | 29.42 | $29.20 | 419100 |
| 2024-06-11 | 29.61 | $28.79 | 345619 |
| 2024-06-10 | 29.97 | $29.16 | 344200 |
| 2024-06-07 | 30.30 | $29.29 | 339600 |
| 2024-06-06 | 30.66 | $29.63 | 273948 |
| 2024-06-05 | 30.98 | $30.36 | 327839 |
| 2024-06-04 | 31.13 | $30.43 | 408100 |
| 2024-06-03 | 31.29 | $31.24 | 1.4M |
| 2024-05-31 | 31.22 | $31.45 | 1.1M |
| 2024-05-30 | 31.06 | $31.10 | 513308 |
| 2024-05-29 | 30.96 | $30.50 | 311946 |
| 2024-05-28 | 31.02 | $30.76 | 470244 |
| 2024-05-24 | 31.01 | $30.42 | 344744 |
| 2024-05-23 | 31.08 | $29.72 | 345600 |
| 2024-05-22 | 31.39 | $30.21 | 315324 |
| 2024-05-21 | 31.59 | $30.94 | 598500 |
| 2024-05-20 | 31.58 | $30.75 | 362229 |
| 2024-05-17 | 31.62 | $31.04 | 232700 |
| 2024-05-16 | 31.55 | $31.08 | 398500 |
| 2024-05-15 | 31.44 | $30.74 | 389330 |
| 2024-05-14 | 31.38 | $30.90 | 494200 |
| 2024-05-13 | 31.24 | $30.99 | 438518 |
| 2024-05-10 | 31.02 | $31.24 | 304908 |
| 2024-05-09 | 30.65 | $31.06 | 382829 |
| 2024-05-08 | 30.24 | $30.67 | 582631 |
| 2024-05-07 | 29.83 | $30.57 | 371030 |
| 2024-05-06 | 29.36 | $30.51 | 415100 |
| 2024-05-03 | 28.79 | $30.44 | 629000 |
| 2024-05-02 | 28.10 | $30.05 | 1.1M |
| 2024-05-01 | 27.38 | $29.55 | 1.4M |
| 2024-04-30 | 26.65 | $26.02 | 852600 |
| 2024-04-29 | 26.89 | $27.06 | 362301 |
| 2024-04-26 | 26.84 | $27.14 | 442500 |
| 2024-04-25 | 26.76 | $27.11 | 997327 |
| 2024-04-24 | 26.68 | $27.18 | 621725 |
| 2024-04-23 | 26.55 | $26.76 | 2.0M |
| 2024-04-22 | 26.53 | $26.43 | 493500 |
| 2024-04-19 | 26.62 | $26.54 | 448500 |
| 2024-04-18 | 26.69 | $26.25 | 533100 |
| 2024-04-17 | 26.86 | $25.89 | 354217 |
| 2024-04-16 | 27.19 | $26.13 | 379921 |
| 2024-04-15 | 27.52 | $26.57 | 304438 |
| 2024-04-12 | 27.77 | $26.86 | 376330 |
| 2024-04-11 | 27.97 | $27.70 | 340400 |
| 2024-04-10 | 27.95 | $27.34 | 384409 |
| 2024-04-09 | 28.02 | $27.93 | 277310 |
| 2024-04-08 | 27.92 | $27.85 | 450510 |
| 2024-04-05 | 27.81 | $27.93 | 455100 |
| 2024-04-04 | 27.64 | $27.20 | 371014 |
| 2024-04-03 | 27.65 | $27.57 | 393500 |
| 2024-04-02 | 27.54 | $27.04 | 569421 |
| 2024-04-01 | 27.56 | $27.21 | 366000 |
| 2024-03-28 | 27.52 | $27.85 | 640800 |
| 2024-03-27 | 27.26 | $28.04 | 527900 |
| 2024-03-26 | 26.88 | $27.44 | 399700 |
| 2024-03-25 | 26.59 | $27.13 | 426814 |
| 2024-03-22 | 26.33 | $26.39 | 384734 |
| 2024-03-21 | 26.24 | $26.73 | 480100 |
| 2024-03-20 | 26.03 | $26.35 | 399500 |
| 2024-03-19 | 25.88 | $26.05 | 559700 |
| 2024-03-18 | 25.80 | $25.82 | 581400 |
| 2024-03-15 | 25.77 | $25.98 | 1.8M |
| 2024-03-14 | 25.68 | $25.47 | 556525 |
| 2024-03-13 | 25.73 | $26.00 | 502549 |
| 2024-03-12 | 25.62 | $25.80 | 379419 |
| 2024-03-11 | 25.55 | $26.03 | 508045 |
| 2024-03-08 | 25.39 | $26.25 | 521300 |
| 2024-03-07 | 25.13 | $25.88 | 358610 |
| 2024-03-06 | 24.94 | $25.50 | 481700 |
| 2024-03-05 | 24.82 | $25.11 | 465000 |
| 2024-03-04 | 24.81 | $24.67 | 505600 |
| 2024-03-01 | 24.95 | $25.04 | 347800 |
| 2024-02-29 | 25.00 | $25.38 | 628622 |
| 2024-02-28 | 24.96 | $24.40 | 464117 |
| 2024-02-27 | 25.23 | $24.58 | 429800 |
| 2024-02-26 | 25.50 | $24.25 | 629700 |
| 2024-02-23 | 25.94 | $24.59 | 676702 |
| 2024-02-22 | 26.36 | $25.43 | 739609 |
| 2024-02-21 | 26.61 | $26.53 | 484611 |
| 2024-02-20 | 26.56 | $26.31 | 522100 |
| 2024-02-16 | 26.56 | $26.54 | 427418 |
| 2024-02-15 | 26.49 | $27.31 | 485030 |
| 2024-02-14 | 26.15 | $26.46 | 415145 |
| 2024-02-13 | 26.00 | $25.76 | 605100 |
| 2024-02-12 | 26.04 | $26.74 | 559400 |
| 2024-02-09 | 25.78 | $26.32 | 319300 |
| 2024-02-08 | 25.59 | $26.00 | 357900 |
| 2024-02-07 | 25.45 | $25.53 | 435545 |
| 2024-02-06 | 25.44 | $25.87 | 410100 |
| 2024-02-05 | 25.32 | $25.31 | 325300 |
| 2024-02-02 | 25.35 | $25.57 | 436144 |
| 2024-02-01 | 25.31 | $25.40 | 422400 |
| 2024-01-31 | 25.32 | $25.14 | 799912 |
| 2024-01-30 | 25.41 | $26.01 | 424400 |
| 2024-01-29 | 25.25 | $25.92 | 343927 |
| 2024-01-26 | 25.08 | $25.87 | 304709 |
| 2024-01-25 | 24.90 | $25.86 | 355400 |
| 2024-01-24 | 24.69 | $25.47 | 362100 |
| 2024-01-23 | 24.56 | $25.57 | 454500 |
| 2024-01-22 | 24.39 | $25.50 | 500300 |
| 2024-01-19 | 24.20 | $24.69 | 480300 |
| 2024-01-18 | 24.25 | $23.84 | 346100 |
| 2024-01-17 | 24.58 | $23.84 | 364800 |
| 2024-01-16 | 25.00 | $24.42 | 295700 |
| 2024-01-12 | 25.33 | $24.84 | 231425 |
| 2024-01-11 | 25.61 | $24.93 | 483300 |
| 2024-01-10 | 25.93 | $25.37 | 525127 |
| 2024-01-09 | 26.18 | $25.52 | 497905 |
| 2024-01-08 | 26.44 | $26.52 | 380234 |
| 2024-01-05 | 26.44 | $26.23 | 480207 |
| 2024-01-04 | 26.53 | $25.95 | 581038 |
| 2024-01-03 | 26.72 | $26.11 | 461900 |
| 2024-01-02 | 26.90 | $26.59 | 512500 |
| 2023-12-29 | 26.96 | $26.59 | 329000 |
| 2023-12-28 | 27.03 | $26.77 | 365648 |
| 2023-12-27 | 27.05 | $26.45 | 401700 |
| 2023-12-26 | 27.17 | $26.51 | 522200 |
| 2023-12-22 | 27.28 | $26.35 | 446447 |
| 2023-12-21 | 27.46 | $26.36 | 537214 |
| 2023-12-20 | 27.67 | $25.86 | 1.2M |
| 2023-12-19 | 28.06 | $27.37 | 1.1M |
| 2023-12-18 | 28.04 | $27.19 | 654514 |
| 2023-12-15 | 28.05 | $28.33 | 972942 |
| 2023-12-14 | 27.68 | $28.61 | 444900 |
| 2023-12-13 | 27.12 | $27.47 | 638700 |
| 2023-12-12 | 26.78 | $26.64 | 329400 |
| 2023-12-11 | 26.62 | $26.56 | 344413 |
| 2023-12-08 | 26.43 | $26.56 | 284400 |
| 2023-12-07 | 26.18 | $26.34 | 386628 |
| 2023-12-06 | 25.93 | $25.58 | 324800 |
| 2023-12-05 | 25.86 | $25.54 | 397100 |
| 2023-12-04 | 25.76 | $26.16 | 407514 |
| 2023-12-01 | 25.44 | $25.62 | 397900 |
| 2023-11-30 | 25.20 | $24.96 | 430800 |
| 2023-11-29 | 25.11 | $24.60 | 288846 |
| 2023-11-28 | 25.10 | $24.23 | 340117 |
| 2023-11-27 | 25.18 | $24.64 | 330721 |
| 2023-11-24 | 25.15 | $24.74 | 89202 |
| 2023-11-22 | 25.06 | $24.64 | 171824 |
| 2023-11-21 | 24.97 | $24.57 | 193033 |
| 2023-11-20 | 24.86 | $24.85 | 378749 |
| 2023-11-17 | 24.63 | $24.92 | 511000 |
| 2023-11-16 | 24.31 | $24.43 | 300800 |
| 2023-11-15 | 24.06 | $24.71 | 329200 |
| 2023-11-14 | 23.66 | $24.28 | 565400 |
| 2023-11-13 | 23.29 | $23.32 | 231942 |
| 2023-11-10 | 23.14 | $23.36 | 244903 |
| 2023-11-09 | 22.95 | $23.08 | 249100 |
| 2023-11-08 | 22.79 | $23.09 | 323600 |
| 2023-11-07 | 22.58 | $23.53 | 292000 |
| 2023-11-06 | 22.19 | $23.93 | 422823 |
| 2023-11-03 | 21.59 | $24.00 | 619943 |
| 2023-11-02 | 20.84 | $22.75 | 529509 |
| 2023-11-01 | 20.33 | $20.70 | 416935 |
| 2023-10-31 | 20.37 | $20.83 | 295700 |
| 2023-10-30 | 20.39 | $20.80 | 400900 |
| 2023-10-27 | 20.44 | $20.29 | 422043 |
| 2023-10-26 | 20.68 | $20.65 | 567017 |
| 2023-10-25 | 20.87 | $20.12 | 735800 |
| 2023-10-24 | 21.29 | $21.04 | 291608 |
| 2023-10-23 | 21.51 | $21.30 | 335942 |
| 2023-10-20 | 21.72 | $21.58 | 429600 |
| 2023-10-19 | 21.89 | $21.76 | 372541 |
| 2023-10-18 | 22.05 | $22.27 | 357900 |
| 2023-10-17 | 22.09 | $23.06 | 494900 |
| 2023-10-16 | 21.90 | $22.94 | 485314 |
| 2023-10-13 | 21.73 | $21.91 | 258642 |
| 2023-10-12 | 21.85 | $22.00 | 243843 |
| 2023-10-11 | 21.99 | $22.58 | 353600 |
| 2023-10-10 | 21.98 | $22.23 | 337634 |
| 2023-10-09 | 22.11 | $21.97 | 472500 |
| 2023-10-06 | 22.35 | $21.60 | 528443 |
| 2023-10-05 | 22.78 | $21.39 | 654122 |
| 2023-10-04 | 23.38 | $21.24 | 775000 |
| 2023-10-03 | 24.17 | $23.34 | 302317 |
| 2023-10-02 | 24.46 | $23.58 | 476941 |
| 2023-09-29 | 24.75 | $24.35 | 449870 |
| 2023-09-28 | 24.86 | $25.01 | 417008 |
| 2023-09-27 | 24.78 | $24.81 | 306701 |
| 2023-09-26 | 24.74 | $24.59 | 368428 |
| 2023-09-25 | 24.76 | $25.36 | 440728 |
| 2023-09-22 | 24.55 | $25.29 | 400700 |
| 2023-09-21 | 24.31 | $25.35 | 644239 |
| 2023-09-20 | 24.01 | $24.86 | 412525 |
| 2023-09-19 | 23.79 | $24.60 | 468237 |
| 2023-09-18 | 23.62 | $24.02 | 245704 |
| 2023-09-15 | 23.60 | $24.02 | 1.1M |
| 2023-09-14 | 23.59 | $24.35 | 318443 |
| 2023-09-13 | 23.48 | $23.58 | 245900 |
| 2023-09-12 | 23.60 | $23.79 | 198324 |
| 2023-09-11 | 23.69 | $23.79 | 248000 |
| 2023-09-08 | 23.81 | $23.57 | 215600 |
| 2023-09-07 | 24.04 | $23.38 | 341634 |
| 2023-09-06 | 24.39 | $23.87 | 287400 |
| 2023-09-05 | 24.66 | $24.11 | 448707 |
| 2023-09-01 | 24.92 | $25.55 | 267900 |
| 2023-08-31 | 24.79 | $25.07 | 288617 |
| 2023-08-30 | 24.78 | $25.01 | 220820 |
| 2023-08-29 | 24.80 | $25.16 | 239600 |
| 2023-08-28 | 24.78 | $24.93 | 183537 |
| 2023-08-25 | 24.84 | $24.86 | 155802 |
| 2023-08-24 | 24.93 | $24.95 | 254100 |
| 2023-08-23 | 25.03 | $25.11 | 203640 |
| 2023-08-22 | 25.09 | $24.71 | 183736 |
| 2023-08-21 | 25.31 | $24.89 | 244600 |
| 2023-08-18 | 25.51 | $25.22 | 281300 |
| 2023-08-17 | 25.66 | $25.33 | 195800 |
| 2023-08-16 | 25.81 | $25.22 | 205745 |
| 2023-08-15 | 26.03 | $25.48 | 188040 |
| 2023-08-14 | 26.20 | $26.01 | 256640 |
| 2023-08-11 | 26.25 | $26.23 | 250245 |
| 2023-08-10 | 26.23 | $26.25 | 280945 |
| 2023-08-09 | 26.20 | $26.03 | 244300 |
| 2023-08-08 | 26.23 | $26.15 | 245900 |
| 2023-08-07 | 26.22 | $26.26 | 203700 |
| 2023-08-04 | 26.17 | $25.71 | 291900 |
| 2023-08-03 | 26.28 | $26.16 | 325614 |
| 2023-08-02 | 26.26 | $26.87 | 502900 |
| 2023-08-01 | 26.01 | $25.58 | 686903 |
| 2023-07-31 | 26.10 | $26.22 | 430389 |
| 2023-07-28 | 26.00 | $25.79 | 337700 |
| 2023-07-27 | 26.02 | $25.69 | 333700 |
| 2023-07-26 | 26.06 | $25.85 | 232734 |
| 2023-07-25 | 26.06 | $25.74 | 222350 |
| 2023-07-24 | 26.07 | $25.70 | 185034 |
| 2023-07-21 | 26.10 | $25.49 | 266610 |
| 2023-07-20 | 26.19 | $25.93 | 215100 |
| 2023-07-19 | 26.15 | $25.88 | 296325 |
| 2023-07-18 | 26.11 | $25.62 | 319036 |
| 2023-07-17 | 26.12 | $25.50 | 350947 |
| 2023-07-14 | 26.16 | $25.62 | 215242 |
| 2023-07-13 | 26.17 | $25.73 | 218108 |
| 2023-07-12 | 26.12 | $25.72 | 330838 |
| 2023-07-11 | 26.05 | $25.82 | 297800 |
| 2023-07-10 | 25.92 | $25.69 | 389937 |
| 2023-07-07 | 25.78 | $25.49 | 272400 |
| 2023-07-06 | 25.66 | $25.07 | 353300 |
| 2023-07-05 | 25.63 | $25.43 | 456700 |
| 2023-07-03 | 25.47 | $25.80 | 295324 |
| 2023-06-30 | 25.14 | $25.71 | 386541 |
| 2023-06-29 | 24.75 | $25.57 | 512330 |
| 2023-06-28 | 24.30 | $24.10 | 278500 |
| 2023-06-27 | 24.21 | $24.00 | 334600 |
| 2023-06-26 | 24.12 | $23.72 | 294600 |
| 2023-06-23 | 24.09 | $23.49 | 1.4M |
| 2023-06-22 | 24.11 | $23.61 | 388339 |
| 2023-06-21 | 24.09 | $23.93 | 344633 |
| 2023-06-20 | 23.95 | $23.62 | 368700 |
| 2023-06-16 | 23.87 | $23.89 | 1.5M |
| 2023-06-15 | 23.67 | $23.90 | 434200 |
| 2023-06-14 | 23.41 | $23.48 | 381527 |
| 2023-06-13 | 23.22 | $23.50 | 383123 |
| 2023-06-12 | 22.98 | $23.05 | 427800 |
| 2023-06-09 | 22.81 | $22.96 | 334517 |
| 2023-06-08 | 22.63 | $23.09 | 429647 |
| 2023-06-07 | 22.36 | $23.57 | 707239 |
| 2023-06-06 | 21.87 | $22.30 | 1.0M |
| 2023-06-05 | 21.68 | $21.93 | 393019 |
| 2023-06-02 | 21.57 | $22.78 | 355700 |
| 2023-06-01 | 21.16 | $21.46 | 367343 |
| 2023-05-31 | 21.09 | $21.15 | 390415 |
| 2023-05-30 | 21.10 | $21.52 | 276700 |
| 2023-05-26 | 21.00 | $21.51 | 225100 |
| 2023-05-25 | 20.90 | $21.17 | 301027 |
| 2023-05-24 | 20.88 | $21.00 | 249545 |
| 2023-05-23 | 20.92 | $21.56 | 347306 |
| 2023-05-22 | 20.81 | $21.45 | 383300 |
| 2023-05-19 | 20.71 | $21.40 | 299900 |
| 2023-05-18 | 20.62 | $21.37 | 380400 |
| 2023-05-17 | 20.53 | $21.25 | 437306 |
| 2023-05-16 | 20.48 | $20.61 | 334407 |
| 2023-05-15 | 20.63 | $20.83 | 343400 |
| 2023-05-12 | 20.76 | $20.73 | 296746 |
| 2023-05-11 | 20.96 | $20.93 | 254400 |
| 2023-05-10 | 21.16 | $20.94 | 347004 |
| 2023-05-09 | 21.42 | $21.08 | 313600 |
| 2023-05-08 | 21.70 | $21.32 | 305100 |
| 2023-05-05 | 21.98 | $21.53 | 343022 |
| 2023-05-04 | 22.27 | $20.70 | 539200 |
| 2023-05-03 | 22.89 | $21.76 | 775300 |
| 2023-05-02 | 23.32 | $21.67 | 972622 |
| 2023-05-01 | 23.88 | $23.83 | 372800 |
| 2023-04-28 | 23.87 | $23.95 | 366814 |
| 2023-04-27 | 23.83 | $23.76 | 298912 |
| 2023-04-26 | 23.84 | $23.21 | 306617 |
| 2023-04-25 | 24.02 | $23.80 | 296011 |
| 2023-04-24 | 24.06 | $24.03 | 258120 |
| 2023-04-21 | 24.03 | $23.94 | 289800 |
| 2023-04-20 | 24.03 | $23.94 | 298600 |
| 2023-04-19 | 24.02 | $23.97 | 232112 |
| 2023-04-18 | 24.01 | $23.83 | 345200 |
| 2023-04-17 | 24.03 | $24.19 | 373500 |
| 2023-04-14 | 23.95 | $23.71 | 430547 |
| 2023-04-13 | 24.01 | $24.07 | 414749 |
| 2023-04-12 | 23.96 | $24.54 | 260200 |
| 2023-04-11 | 23.76 | $24.45 | 387100 |
| 2023-04-10 | 23.55 | $24.13 | 478300 |
| 2023-04-06 | 23.40 | $23.36 | 247302 |
| 2023-04-05 | 23.46 | $23.52 | 328500 |
| 2023-04-04 | 23.50 | $23.78 | 302200 |
| 2023-04-03 | 23.47 | $24.39 | 294100 |
| 2023-03-31 | 23.25 | $24.36 | 377913 |
| 2023-03-30 | 23.00 | $23.90 | 269741 |
| 2023-03-29 | 22.85 | $23.92 | 316243 |
| 2023-03-28 | 22.69 | $23.74 | 323806 |
| 2023-03-27 | 22.56 | $23.55 | 385200 |
| 2023-03-24 | 22.48 | $23.23 | 466907 |
| 2023-03-23 | 22.51 | $22.87 | 680711 |
| 2023-03-22 | 22.67 | $23.57 | 774800 |
| 2023-03-21 | 22.68 | $23.83 | 747932 |
| 2023-03-20 | 22.63 | $23.03 | 680846 |
| 2023-03-17 | 22.85 | $22.06 | 1.5M |
| 2023-03-16 | 23.45 | $23.01 | 623204 |
| 2023-03-15 | 23.90 | $22.61 | 1.2M |
| 2023-03-14 | 24.60 | $23.31 | 1.5M |
| 2023-03-13 | 25.24 | $23.22 | 834523 |
| 2023-03-10 | 26.07 | $25.01 | 593900 |
| 2023-03-09 | 26.52 | $25.81 | 310801 |
| 2023-03-08 | 26.82 | $26.29 | 432200 |
| 2023-03-07 | 27.04 | $25.88 | 534100 |
| 2023-03-06 | 27.45 | $27.20 | 497549 |
| 2023-03-03 | 27.52 | $28.06 | 989300 |
| 2023-03-02 | 27.34 | $27.85 | 378300 |
| 2023-03-01 | 27.19 | $27.92 | 449833 |
| 2023-02-28 | 26.99 | $27.91 | 680600 |
| 2023-02-27 | 26.75 | $27.37 | 388000 |
| 2023-02-24 | 26.64 | $26.82 | 504300 |
| 2023-02-23 | 26.69 | $26.61 | 499612 |
| 2023-02-22 | 26.82 | $25.65 | 784500 |
| 2023-02-21 | 27.29 | $26.08 | 1.4M |
| 2023-02-17 | 27.73 | $28.38 | 588513 |
| 2023-02-16 | 27.54 | $27.75 | 403433 |
| 2023-02-15 | 27.52 | $27.47 | 295121 |
| 2023-02-14 | 27.58 | $27.38 | 264330 |
| 2023-02-13 | 27.69 | $27.80 | 240900 |
| 2023-02-10 | 27.69 | $27.35 | 334700 |
| 2023-02-09 | 27.84 | $27.12 | 479700 |
| 2023-02-08 | 28.10 | $27.65 | 410600 |
| 2023-02-07 | 28.24 | $28.38 | 563105 |
| 2023-02-06 | 28.19 | $28.13 | 443100 |
| 2023-02-03 | 28.21 | $28.74 | 476342 |
| 2023-02-02 | 28.05 | $28.60 | 622400 |
| 2023-02-01 | 27.89 | $28.42 | 663100 |
| 2023-01-31 | 27.75 | $28.77 | 434634 |
| 2023-01-30 | 27.49 | $27.79 | 249433 |
| 2023-01-27 | 27.48 | $28.31 | 267227 |
| 2023-01-26 | 27.31 | $28.25 | 239700 |
| 2023-01-25 | 27.13 | $27.96 | 277714 |
| 2023-01-24 | 27.02 | $27.61 | 270900 |
| 2023-01-23 | 27.01 | $27.35 | 372800 |
| 2023-01-20 | 27.08 | $27.39 | 348200 |
| 2023-01-19 | 27.18 | $27.23 | 281000 |
| 2023-01-18 | 27.36 | $27.70 | 236300 |
| 2023-01-17 | 27.44 | $27.84 | 258037 |
| 2023-01-13 | 27.51 | $28.11 | 283300 |
| 2023-01-12 | 27.52 | $28.05 | 393700 |
| 2023-01-11 | 27.57 | $27.74 | 393500 |
| 2023-01-10 | 27.74 | $27.34 | 394800 |
| 2023-01-09 | 28.09 | $26.63 | 508002 |
| 2023-01-06 | 28.75 | $26.86 | 971400 |
| 2023-01-05 | 29.49 | $29.50 | 277000 |
| 2023-01-04 | 29.56 | $29.93 | 470500 |
| 2023-01-03 | 29.50 | $29.77 | 321033 |
| 2022-12-30 | 29.49 | $29.57 | 286700 |
| 2022-12-29 | 29.55 | $29.84 | 272702 |
| 2022-12-28 | 29.53 | $29.09 | 199100 |
| 2022-12-27 | 29.75 | $29.86 | 171703 |
| 2022-12-23 | 29.78 | $29.93 | 215622 |
| 2022-12-22 | 29.79 | $29.75 | 274939 |
| 2022-12-21 | 29.85 | $30.56 | 373000 |
| 2022-12-20 | 29.68 | $29.93 | 429000 |
| 2022-12-19 | 29.67 | $29.81 | 650627 |
| 2022-12-16 | 29.70 | $28.81 | 1.3M |
| 2022-12-15 | 30.05 | $29.14 | 441533 |
| 2022-12-14 | 30.36 | $30.28 | 364400 |
| 2022-12-13 | 30.38 | $30.74 | 602246 |
| 2022-12-12 | 30.26 | $30.40 | 644008 |
| 2022-12-09 | 30.21 | $29.69 | 642632 |
| 2022-12-08 | 30.37 | $29.38 | 338700 |
| 2022-12-07 | 30.66 | $29.38 | 344128 |
| 2022-12-06 | 30.99 | $29.57 | 394300 |
| 2022-12-05 | 31.33 | $30.48 | 302715 |
| 2022-12-02 | 31.44 | $31.58 | 307300 |
| 2022-12-01 | 31.21 | $31.27 | 401028 |
| 2022-11-30 | 31.00 | $30.63 | 397104 |
| 2022-11-29 | 30.94 | $30.00 | 296030 |
| 2022-11-28 | 31.04 | $29.96 | 226242 |
| 2022-11-25 | 31.16 | $30.52 | 150712 |
| 2022-11-23 | 31.10 | $30.49 | 242319 |
| 2022-11-22 | 31.02 | $30.59 | 325400 |
| 2022-11-21 | 30.86 | $30.16 | 253800 |
| 2022-11-18 | 30.78 | $29.60 | 260700 |
| 2022-11-17 | 30.84 | $29.86 | 335700 |
| 2022-11-16 | 30.80 | $29.78 | 423400 |
| 2022-11-15 | 30.74 | $29.90 | 1.0M |
| 2022-11-14 | 30.60 | $30.20 | 479100 |
| 2022-11-11 | 30.30 | $29.87 | 663600 |
| 2022-11-10 | 30.02 | $29.67 | 472800 |
| 2022-11-09 | 29.70 | $28.12 | 360508 |
| 2022-11-08 | 29.77 | $29.22 | 394100 |
| 2022-11-07 | 29.47 | $29.40 | 443705 |
| 2022-11-04 | 29.03 | $29.73 | 395335 |
| 2022-11-03 | 28.34 | $28.45 | 495310 |
| 2022-11-02 | 27.89 | $27.62 | 614965 |
| 2022-11-01 | 27.57 | $28.85 | 695500 |
| 2022-10-31 | 26.76 | $28.53 | 622520 |
| 2022-10-28 | 25.86 | $28.14 | 653340 |
| 2022-10-27 | 24.87 | $26.92 | 724106 |
| 2022-10-26 | 24.03 | $25.17 | 696300 |
| 2022-10-25 | 23.57 | $24.58 | 593910 |
| 2022-10-24 | 23.18 | $23.43 | 557400 |
| 2022-10-21 | 23.07 | $23.33 | 408015 |
| 2022-10-20 | 22.97 | $22.68 | 410700 |
| 2022-10-19 | 23.06 | $23.40 | 528739 |
| 2022-10-18 | 22.94 | $23.74 | 490600 |
| 2022-10-17 | 22.68 | $23.16 | 572736 |
| 2022-10-14 | 22.56 | $22.05 | 359000 |
| 2022-10-13 | 22.77 | $22.80 | 728332 |
| 2022-10-12 | 22.79 | $22.51 | 404700 |
| 2022-10-11 | 22.90 | $22.90 | 761220 |
| 2022-10-10 | 22.93 | $23.31 | 572700 |
| 2022-10-07 | 22.84 | $23.40 | 589132 |
| 2022-10-06 | 22.70 | $23.81 | 399400 |
| 2022-10-05 | 22.41 | $23.69 | 470839 |
| 2022-10-04 | 22.10 | $23.49 | 574705 |
| 2022-10-03 | 21.80 | $22.84 | 866200 |
| 2022-09-30 | 21.65 | $21.35 | 739846 |
| 2022-09-29 | 21.96 | $21.87 | 584744 |
| 2022-09-28 | 22.19 | $22.93 | 649700 |
| 2022-09-27 | 22.15 | $22.26 | 655502 |
| 2022-09-26 | 22.33 | $22.23 | 628600 |
| 2022-09-23 | 22.56 | $22.20 | 662428 |
| 2022-09-22 | 22.88 | $23.14 | 677700 |
| 2022-09-21 | 22.98 | $23.58 | 749900 |
| 2022-09-20 | 22.97 | $23.34 | 549000 |
| 2022-09-19 | 23.06 | $23.38 | 510100 |
| 2022-09-16 | 23.16 | $22.92 | 3.5M |
| 2022-09-15 | 23.45 | $23.38 | 591900 |
| 2022-09-14 | 23.67 | $23.74 | 539630 |
| 2022-09-13 | 23.83 | $24.01 | 723700 |
| 2022-09-12 | 23.96 | $24.89 | 803437 |
| 2022-09-09 | 23.85 | $24.26 | 835021 |
| 2022-09-08 | 23.92 | $23.97 | 471200 |
| 2022-09-07 | 24.11 | $24.14 | 600000 |
| 2022-09-06 | 24.31 | $23.57 | 714000 |
| 2022-09-02 | 24.74 | $23.50 | 842100 |
| 2022-09-01 | 25.29 | $24.15 | 625220 |
| 2022-08-31 | 25.77 | $24.38 | 568507 |
| 2022-08-30 | 26.28 | $25.03 | 538900 |
| 2022-08-29 | 26.69 | $25.43 | 463743 |
| 2022-08-26 | 27.07 | $25.79 | 442441 |
| 2022-08-25 | 27.40 | $27.04 | 720500 |
| 2022-08-24 | 27.40 | $26.56 | 464700 |
| 2022-08-23 | 27.55 | $26.36 | 367200 |
| 2022-08-22 | 27.77 | $26.26 | 291300 |
| 2022-08-19 | 28.06 | $26.92 | 419147 |
| 2022-08-18 | 28.19 | $27.42 | 319400 |
| 2022-08-17 | 28.17 | $27.34 | 402400 |
| 2022-08-16 | 28.15 | $27.97 | 593275 |
| 2022-08-15 | 27.90 | $27.89 | 398500 |
| 2022-08-12 | 27.61 | $28.10 | 465600 |
| 2022-08-11 | 27.16 | $27.32 | 495910 |
| 2022-08-10 | 26.84 | $27.00 | 487206 |
| 2022-08-09 | 26.54 | $26.25 | 879234 |
| 2022-08-08 | 26.40 | $26.40 | 624944 |
| 2022-08-05 | 26.15 | $26.17 | 494820 |
| 2022-08-04 | 25.92 | $25.43 | 497500 |
| 2022-08-03 | 25.85 | $25.79 | 794700 |
| 2022-08-02 | 25.64 | $25.56 | 570211 |
| 2022-08-01 | 25.44 | $25.89 | 586600 |
| 2022-07-29 | 25.08 | $25.95 | 760500 |
| 2022-07-28 | 24.61 | $25.48 | 772600 |
| 2022-07-27 | 24.18 | $24.93 | 1.0M |
| 2022-07-26 | 23.82 | $24.04 | 392723 |
| 2022-07-25 | 23.67 | $24.36 | 461300 |
| 2022-07-22 | 23.38 | $23.78 | 584500 |
| 2022-07-21 | 23.21 | $24.23 | 583306 |
| 2022-07-20 | 22.86 | $24.39 | 624420 |
| 2022-07-19 | 22.39 | $23.95 | 649000 |
| 2022-07-18 | 21.96 | $22.43 | 482137 |
| 2022-07-15 | 21.93 | $22.22 | 453300 |
| 2022-07-14 | 21.97 | $21.64 | 533100 |
| 2022-07-13 | 22.21 | $21.81 | 495403 |
| 2022-07-12 | 22.47 | $22.08 | 546149 |
| 2022-07-11 | 22.71 | $22.05 | 574216 |
| 2022-07-08 | 23.02 | $22.40 | 436016 |
| 2022-07-07 | 23.30 | $22.79 | 562645 |
| 2022-07-06 | 23.52 | $22.20 | 707802 |
| 2022-07-05 | 23.98 | $23.15 | 1.1M |
| 2022-07-01 | 24.24 | $24.41 | 630538 |
| 2022-06-30 | 24.17 | $24.22 | 603900 |
| 2022-06-29 | 24.15 | $24.06 | 748400 |
| 2022-06-28 | 24.17 | $24.40 | 768000 |
| 2022-06-27 | 24.09 | $25.00 | 745640 |
| 2022-06-24 | 23.81 | $24.51 | 1.9M |
| 2022-06-23 | 23.64 | $23.84 | 691408 |
| 2022-06-22 | 23.64 | $23.87 | 649124 |
| 2022-06-21 | 23.65 | $23.92 | 1.1M |
| 2022-06-17 | 23.65 | $22.97 | 13.5M |
| 2022-06-16 | 23.96 | $22.39 | 1.2M |
| 2022-06-15 | 24.54 | $23.94 | 785000 |
| 2022-06-14 | 24.75 | $23.73 | 711300 |
| 2022-06-13 | 25.09 | $23.87 | 939700 |
| 2022-06-10 | 25.45 | $24.56 | 612409 |
| 2022-06-09 | 25.68 | $25.55 | 635504 |
| 2022-06-08 | 25.65 | $26.33 | 614103 |
| 2022-06-07 | 25.37 | $26.87 | 652246 |
| 2022-06-06 | 24.85 | $26.78 | 1.5M |
| 2022-06-03 | 24.26 | $25.46 | 693465 |
| 2022-06-02 | 23.97 | $25.36 | 796900 |
| 2022-06-01 | 23.66 | $24.49 | 507430 |
| 2022-05-31 | 23.58 | $24.86 | 542300 |
| 2022-05-27 | 23.39 | $24.99 | 437100 |
| 2022-05-26 | 23.13 | $24.27 | 387638 |
| 2022-05-25 | 23.07 | $23.87 | 514711 |
| 2022-05-24 | 23.16 | $23.77 | 677310 |
| 2022-05-23 | 23.32 | $24.37 | 618935 |
| 2022-05-20 | 23.36 | $23.95 | 655100 |
| 2022-05-19 | 23.58 | $24.37 | 794125 |
| 2022-05-18 | 23.74 | $24.88 | 647610 |
| 2022-05-17 | 23.81 | $25.43 | 496000 |
| 2022-05-16 | 23.76 | $24.64 | 502104 |
| 2022-05-13 | 23.98 | $24.58 | 757100 |
| 2022-05-12 | 24.31 | $24.08 | 1.2M |
| 2022-05-11 | 24.91 | $24.12 | 883135 |
| 2022-05-10 | 25.66 | $25.08 | 662400 |
| 2022-05-09 | 26.30 | $25.63 | 840700 |
| 2022-05-06 | 26.95 | $26.87 | 542244 |
| 2022-05-05 | 27.37 | $27.63 | 594500 |
| 2022-05-04 | 27.66 | $28.51 | 736210 |
| 2022-05-03 | 27.77 | $27.88 | 622200 |
| 2022-05-02 | 28.13 | $27.25 | 876300 |
| 2022-04-29 | 28.80 | $27.74 | 1.0M |
| 2022-04-28 | 29.47 | $28.50 | 1.6M |
| 2022-04-27 | 30.07 | $28.15 | 3.1M |
| 2022-04-26 | 30.93 | $30.64 | 890143 |
| 2022-04-25 | 31.21 | $31.20 | 952835 |
| 2022-04-22 | 31.37 | $31.03 | 998948 |
| 2022-04-21 | 31.63 | $31.85 | 874900 |
| 2022-04-20 | 31.70 | $32.24 | 698200 |
| 2022-04-19 | 31.66 | $32.29 | 683200 |
| 2022-04-18 | 31.61 | $31.80 | 638830 |
| 2022-04-14 | 31.72 | $31.74 | 454411 |
| 2022-04-13 | 31.87 | $31.69 | 622900 |
| 2022-04-12 | 32.07 | $31.58 | 840343 |
| 2022-04-11 | 32.37 | $31.31 | 637020 |
| 2022-04-08 | 32.81 | $31.28 | 828302 |
| 2022-04-07 | 33.37 | $31.78 | 612742 |
| 2022-04-06 | 33.88 | $31.90 | 907331 |
| 2022-04-05 | 34.46 | $32.27 | 921900 |
| 2022-04-04 | 35.04 | $33.72 | 745500 |
| 2022-04-01 | 35.27 | $34.03 | 862100 |
| 2022-03-31 | 35.43 | $34.36 | 781700 |
| 2022-03-30 | 35.50 | $34.71 | 407800 |
| 2022-03-29 | 35.45 | $34.78 | 455500 |
| 2022-03-28 | 35.34 | $34.82 | 720100 |
| 2022-03-25 | 35.17 | $35.32 | 580700 |
| 2022-03-24 | 34.78 | $34.74 | 477661 |
| 2022-03-23 | 34.47 | $34.09 | 409200 |
| 2022-03-22 | 34.27 | $34.35 | 607943 |
| 2022-03-21 | 33.92 | $34.34 | 667939 |
| 2022-03-18 | 33.47 | $34.31 | 1.6M |
| 2022-03-17 | 32.92 | $33.36 | 1.0M |
| 2022-03-16 | 32.52 | $32.74 | 781700 |
| 2022-03-15 | 32.22 | $32.46 | 790300 |
| 2022-03-14 | 31.92 | $32.21 | 769821 |
| 2022-03-11 | 31.63 | $32.63 | 737000 |
| 2022-03-10 | 31.13 | $32.09 | 916700 |
| 2022-03-09 | 30.67 | $31.70 | 751700 |
| 2022-03-08 | 30.23 | $31.47 | 1.3M |
| 2022-03-07 | 29.77 | $30.82 | 1.5M |
| 2022-03-04 | 29.41 | $30.39 | 874700 |
| 2022-03-03 | 29.10 | $29.74 | 631007 |
| 2022-03-02 | 28.94 | $29.55 | 1.3M |
| 2022-03-01 | 28.80 | $28.22 | 1.6M |
| 2022-02-28 | 29.06 | $28.86 | 1.0M |
| 2022-02-25 | 29.17 | $28.85 | 816935 |
| 2022-02-24 | 29.32 | $28.39 | 866615 |
| 2022-02-23 | 29.65 | $28.66 | 1.1M |
| 2022-02-22 | 29.96 | $29.56 | 722100 |
| 2022-02-18 | 30.05 | $29.45 | 806800 |
| 2022-02-17 | 30.19 | $29.51 | 1.3M |
| 2022-02-16 | 30.34 | $31.27 | 579725 |
| 2022-02-15 | 29.96 | $30.50 | 427940 |
| 2022-02-14 | 29.74 | $30.11 | 498121 |
| 2022-02-11 | 29.59 | $30.09 | 744024 |
| 2022-02-10 | 29.41 | $29.86 | 659144 |
| 2022-02-09 | 29.27 | $30.11 | 456300 |
| 2022-02-08 | 29.02 | $29.94 | 394300 |
| 2022-02-07 | 28.77 | $29.21 | 417129 |
| 2022-02-04 | 28.70 | $28.94 | 425245 |
| 2022-02-03 | 28.70 | $29.12 | 1.1M |
| 2022-02-02 | 28.65 | $29.24 | 519900 |
| 2022-02-01 | 28.56 | $29.39 | 598319 |
| 2022-01-31 | 28.41 | $28.73 | 1.5M |
| 2022-01-28 | 28.45 | $28.57 | 738626 |
| 2022-01-27 | 28.55 | $28.12 | 1.1M |
| 2022-01-26 | 28.82 | $28.77 | 803106 |
| 2022-01-25 | 28.95 | $28.51 | 1.1M |
| 2022-01-24 | 29.20 | $28.31 | 995608 |
| 2022-01-21 | 29.57 | $27.57 | 1.1M |
| 2022-01-20 | 30.26 | $28.49 | 789141 |
| 2022-01-19 | 30.81 | $29.64 | 814625 |
| 2022-01-18 | 31.10 | $30.27 | 803300 |
| 2022-01-14 | 31.25 | $30.85 | 702912 |
| 2022-01-13 | 31.23 | $30.64 | 795500 |
| 2022-01-12 | 31.27 | $30.59 | 679500 |
| 2022-01-11 | 31.31 | $30.87 | 687600 |
| 2022-01-10 | 31.27 | $30.72 | 851400 |
| 2022-01-07 | 31.24 | $31.17 | 721700 |
| 2022-01-06 | 31.06 | $31.19 | 1.0M |
| 2022-01-05 | 30.81 | $30.96 | 1.1M |
| 2022-01-04 | 30.57 | $31.34 | 890345 |
| 2022-01-03 | 30.14 | $30.44 | 956427 |
| 2021-12-31 | 29.89 | $30.20 | 927100 |
| 2021-12-30 | 29.65 | $29.52 | 407000 |
| 2021-12-29 | 29.57 | $29.56 | 271415 |
| 2021-12-28 | 29.45 | $29.43 | 327520 |
| 2021-12-27 | 29.34 | $29.55 | 343400 |
| 2021-12-23 | 29.15 | $29.49 | 336302 |
| 2021-12-22 | 28.94 | $29.29 | 412700 |
| 2021-12-21 | 28.74 | $29.11 | 457344 |
| 2021-12-20 | 28.54 | $28.44 | 882735 |
| 2021-12-17 | 28.52 | $28.81 | 1.8M |
| 2021-12-16 | 28.36 | $28.66 | 734300 |
| 2021-12-15 | 28.22 | $28.98 | 909728 |
| 2021-12-14 | 27.95 | $28.72 | 1.1M |
| 2021-12-13 | 27.70 | $28.36 | 573700 |
| 2021-12-10 | 27.51 | $28.28 | 452900 |
| 2021-12-09 | 27.30 | $28.23 | 540639 |
| 2021-12-08 | 27.08 | $28.29 | 599100 |
| 2021-12-07 | 26.79 | $27.79 | 438300 |
| 2021-12-06 | 26.60 | $27.44 | 647100 |
| 2021-12-03 | 26.50 | $26.24 | 627812 |
| 2021-12-02 | 26.77 | $26.40 | 546111 |
| 2021-12-01 | 27.06 | $25.57 | 744921 |
| 2021-11-30 | 27.68 | $26.50 | 841700 |
| 2021-11-29 | 28.16 | $27.85 | 431700 |
| 2021-11-26 | 28.31 | $27.87 | 413900 |
| 2021-11-24 | 28.49 | $28.79 | 325300 |
| 2021-11-23 | 28.42 | $28.93 | 523711 |
| 2021-11-22 | 28.29 | $29.14 | 629800 |
| 2021-11-19 | 28.08 | $27.75 | 480922 |
| 2021-11-18 | 28.26 | $27.96 | 566700 |
| 2021-11-17 | 28.41 | $28.25 | 722116 |
| 2021-11-16 | 28.52 | $27.79 | 590824 |
| 2021-11-15 | 28.79 | $28.40 | 548603 |
| 2021-11-12 | 28.93 | $28.84 | 558500 |
| 2021-11-11 | 28.96 | $28.20 | 624300 |
| 2021-11-10 | 29.19 | $28.32 | 666500 |
| 2021-11-09 | 29.44 | $28.95 | 769477 |
| 2021-11-08 | 29.53 | $30.22 | 427930 |
| 2021-11-05 | 29.24 | $30.00 | 746500 |
| 2021-11-04 | 28.96 | $28.88 | 451937 |
| 2021-11-03 | 28.96 | $29.14 | 309289 |
| 2021-11-02 | 28.88 | $28.91 | 371523 |
| 2021-11-01 | 28.85 | $29.00 | 419717 |
| 2021-10-29 | 28.78 | $28.05 | 391100 |
| 2021-10-28 | 29.00 | $28.31 | 241300 |
| 2021-10-27 | 29.17 | $27.98 | 365044 |
| 2021-10-26 | 29.49 | $28.91 | 494300 |
| 2021-10-25 | 29.57 | $29.85 | 678737 |
| 2021-10-22 | 29.37 | $29.67 | 825700 |
| 2021-10-21 | 29.18 | $28.78 | 909409 |
| 2021-10-20 | 29.21 | $29.53 | 493283 |
| 2021-10-19 | 29.01 | $28.74 | 397842 |
| 2021-10-18 | 29.00 | $29.05 | 286200 |
| 2021-10-15 | 28.90 | $29.27 | 433100 |
| 2021-10-14 | 28.69 | $28.89 | 422100 |
| 2021-10-13 | 28.55 | $28.73 | 498732 |
| 2021-10-12 | 28.43 | $28.76 | 386100 |
| 2021-10-11 | 28.27 | $28.70 | 349900 |
| 2021-10-08 | 28.10 | $28.41 | 308900 |
| 2021-10-07 | 27.97 | $28.37 | 443029 |
| 2021-10-06 | 27.83 | $28.21 | 388200 |
| 2021-10-05 | 27.71 | $28.15 | 301605 |
| 2021-10-04 | 27.58 | $28.18 | 425900 |
| 2021-10-01 | 27.41 | $27.86 | 418133 |
| 2021-09-30 | 27.32 | $27.17 | 537836 |
| 2021-09-29 | 27.42 | $27.93 | 388422 |
| 2021-09-28 | 27.31 | $28.00 | 403507 |
| 2021-09-27 | 27.17 | $28.25 | 304500 |
| 2021-09-24 | 26.91 | $27.43 | 245228 |
| 2021-09-23 | 26.87 | $27.51 | 484932 |
| 2021-09-22 | 26.80 | $27.02 | 382714 |
| 2021-09-21 | 26.88 | $26.62 | 767623 |
| 2021-09-20 | 27.11 | $26.57 | 814947 |
| 2021-09-17 | 27.42 | $26.82 | 2.8M |
| 2021-09-16 | 27.73 | $27.00 | 854000 |
| 2021-09-15 | 28.05 | $27.53 | 809800 |
| 2021-09-14 | 28.27 | $27.37 | 576843 |
| 2021-09-13 | 28.60 | $28.36 | 668700 |
| 2021-09-10 | 28.68 | $28.44 | 778516 |
| 2021-09-09 | 28.75 | $28.75 | 916888 |
| 2021-09-08 | 28.74 | $27.93 | 519435 |
| 2021-09-07 | 28.98 | $28.14 | 544547 |
| 2021-09-03 | 29.20 | $28.55 | 477437 |
| 2021-09-02 | 29.34 | $29.14 | 595700 |
| 2021-09-01 | 29.31 | $28.61 | 432500 |
| 2021-08-31 | 29.44 | $29.03 | 660000 |
| 2021-08-30 | 29.45 | $29.33 | 425316 |
| 2021-08-27 | 29.36 | $29.85 | 488119 |
| 2021-08-26 | 29.07 | $29.00 | 533816 |
| 2021-08-25 | 28.99 | $29.03 | 383200 |
| 2021-08-24 | 28.86 | $28.84 | 318700 |
| 2021-08-23 | 28.77 | $28.72 | 493344 |
| 2021-08-20 | 28.68 | $28.05 | 541200 |
| 2021-08-19 | 28.77 | $27.62 | 536500 |
| 2021-08-18 | 29.01 | $27.77 | 901544 |
| 2021-08-17 | 29.25 | $28.65 | 544100 |
| 2021-08-16 | 29.25 | $28.83 | 451108 |
| 2021-08-13 | 29.17 | $29.36 | 408217 |
| 2021-08-12 | 28.90 | $29.58 | 411100 |
| 2021-08-11 | 28.49 | $29.58 | 637942 |
| 2021-08-10 | 27.97 | $28.54 | 471049 |
| 2021-08-09 | 27.67 | $27.78 | 532965 |
| 2021-08-06 | 27.53 | $27.87 | 463520 |
| 2021-08-05 | 27.32 | $27.52 | 533600 |
| 2021-08-04 | 27.18 | $27.26 | 538100 |
| 2021-08-03 | 27.09 | $27.89 | 628300 |
| 2021-08-02 | 26.77 | $26.98 | 822400 |
| 2021-07-30 | 26.68 | $27.11 | 860800 |
| 2021-07-29 | 26.52 | $27.08 | 587517 |
| 2021-07-28 | 26.33 | $26.81 | 730700 |
| 2021-07-27 | 26.20 | $26.49 | 670823 |
| 2021-07-26 | 26.14 | $27.04 | 760800 |
| 2021-07-23 | 25.89 | $26.29 | 604607 |
| 2021-07-22 | 25.84 | $25.89 | 1.1M |
| 2021-07-21 | 25.91 | $26.49 | 747124 |
| 2021-07-20 | 25.81 | $25.94 | 852600 |
| 2021-07-19 | 25.87 | $25.06 | 979000 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
60.41
2026-07-16
Close Price
$37.13
Vol: 672494
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
22.31
Average
50.77
Maximum
80.21
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 60.41 | $37.13 | 672494 |
| 2026-07-15 | 56.64 | $36.06 | 542222 |
| 2026-07-14 | 57.47 | $36.23 | 806100 |
| 2026-07-13 | 58.81 | $36.51 | 808231 |
| 2026-07-10 | 55.95 | $35.69 | 417828 |
| 2026-07-09 | 52.68 | $34.83 | 463800 |
| 2026-07-08 | 49.89 | $34.15 | 959100 |
| 2026-07-07 | 48.96 | $33.93 | 696329 |
| 2026-07-06 | 56.29 | $35.56 | 844702 |
| 2026-07-02 | 50.01 | $34.12 | 1.1M |
| 2026-07-01 | 48.85 | $33.88 | 863824 |
| 2026-06-30 | 52.21 | $34.58 | 542500 |
| 2026-06-29 | 53.72 | $34.88 | 785900 |
| 2026-06-26 | 60.52 | $36.11 | 2.1M |
| 2026-06-25 | 62.16 | $36.38 | 560420 |
| 2026-06-24 | 57.90 | $35.32 | 532800 |
| 2026-06-23 | 56.81 | $35.07 | 1.1M |
| 2026-06-22 | 57.15 | $35.13 | 485846 |
| 2026-06-18 | 54.32 | $34.47 | 1.2M |
| 2026-06-17 | 53.48 | $34.28 | 591971 |
| 2026-06-16 | 58.48 | $35.21 | 609800 |
| 2026-06-15 | 56.79 | $34.80 | 657900 |
| 2026-06-12 | 56.63 | $34.76 | 582741 |
| 2026-06-11 | 54.45 | $34.23 | 585500 |
| 2026-06-10 | 52.35 | $33.74 | 571646 |
| 2026-06-09 | 54.34 | $34.15 | 715313 |
| 2026-06-08 | 51.89 | $33.57 | 1.2M |
| 2026-06-05 | 48.19 | $32.76 | 697005 |
| 2026-06-04 | 47.28 | $32.57 | 738103 |
| 2026-06-03 | 45.03 | $32.10 | 773500 |
| 2026-06-02 | 43.97 | $31.88 | 831002 |
| 2026-06-01 | 44.11 | $31.92 | 767400 |
| 2026-05-29 | 46.02 | $32.44 | 903147 |
| 2026-05-28 | 44.76 | $32.15 | 938147 |
| 2026-05-27 | 44.71 | $32.14 | 1.2M |
| 2026-05-26 | 45.08 | $32.25 | 1.6M |
| 2026-05-22 | 46.61 | $32.72 | 1.3M |
| 2026-05-21 | 52.28 | $34.30 | 503270 |
| 2026-05-20 | 50.36 | $33.77 | 574002 |
| 2026-05-19 | 48.34 | $33.23 | 471629 |
| 2026-05-18 | 52.22 | $34.27 | 682900 |
| 2026-05-15 | 52.19 | $34.26 | 661928 |
| 2026-05-14 | 56.19 | $35.28 | 734052 |
| 2026-05-13 | 61.79 | $36.55 | 498300 |
| 2026-05-12 | 60.58 | $36.14 | 374126 |
| 2026-05-11 | 62.17 | $36.49 | 458639 |
| 2026-05-08 | 62.80 | $36.63 | 398700 |
| 2026-05-07 | 62.84 | $36.64 | 655337 |
| 2026-05-06 | 61.88 | $36.25 | 455300 |
| 2026-05-05 | 60.91 | $35.86 | 548011 |
| 2026-05-04 | 57.73 | $34.64 | 864646 |
| 2026-05-01 | 64.16 | $36.22 | 1.2M |
| 2026-04-30 | 52.74 | $32.61 | 916812 |
| 2026-04-29 | 44.06 | $30.76 | 779600 |
| 2026-04-28 | 46.89 | $31.40 | 419500 |
| 2026-04-27 | 47.75 | $31.59 | 585600 |
| 2026-04-24 | 48.47 | $31.75 | 533549 |
| 2026-04-23 | 47.82 | $31.61 | 645632 |
| 2026-04-22 | 46.07 | $31.23 | 613126 |
| 2026-04-21 | 44.19 | $30.83 | 909957 |
| 2026-04-20 | 48.47 | $31.90 | 640736 |
| 2026-04-17 | 53.29 | $32.95 | 507563 |
| 2026-04-16 | 51.18 | $32.47 | 674400 |
| 2026-04-15 | 56.30 | $33.49 | 417800 |
| 2026-04-14 | 63.13 | $34.65 | 488212 |
| 2026-04-13 | 65.20 | $34.97 | 324121 |
| 2026-04-10 | 63.90 | $34.60 | 419412 |
| 2026-04-09 | 63.48 | $34.48 | 780800 |
| 2026-04-08 | 59.52 | $33.42 | 1.1M |
| 2026-04-07 | 53.72 | $32.13 | 862413 |
| 2026-04-06 | 54.18 | $32.21 | 447200 |
| 2026-04-02 | 58.69 | $32.97 | 458773 |
| 2026-04-01 | 59.00 | $33.02 | 776756 |
| 2026-03-31 | 55.26 | $32.18 | 609300 |
| 2026-03-30 | 51.13 | $31.36 | 611312 |
| 2026-03-27 | 50.23 | $31.19 | 462200 |
| 2026-03-26 | 51.73 | $31.47 | 497500 |
| 2026-03-25 | 52.79 | $31.67 | 531246 |
| 2026-03-24 | 50.97 | $31.29 | 723355 |
| 2026-03-23 | 47.51 | $30.61 | 523582 |
| 2026-03-20 | 41.72 | $29.60 | 2.1M |
| 2026-03-19 | 42.29 | $29.73 | 447900 |
| 2026-03-18 | 44.19 | $30.16 | 670000 |
| 2026-03-17 | 45.73 | $30.50 | 699915 |
| 2026-03-16 | 42.77 | $29.97 | 535518 |
| 2026-03-13 | 40.07 | $29.51 | 492900 |
| 2026-03-12 | 39.96 | $29.49 | 572804 |
| 2026-03-11 | 45.47 | $30.80 | 475029 |
| 2026-03-10 | 49.11 | $31.54 | 555480 |
| 2026-03-09 | 50.51 | $31.81 | 646138 |
| 2026-03-06 | 50.92 | $31.89 | 535021 |
| 2026-03-05 | 58.06 | $33.17 | 515107 |
| 2026-03-04 | 65.42 | $34.25 | 547200 |
| 2026-03-03 | 65.07 | $34.16 | 800330 |
| 2026-03-02 | 68.28 | $34.60 | 512034 |
| 2026-02-27 | 66.80 | $34.18 | 1.3M |
| 2026-02-26 | 67.08 | $34.22 | 656700 |
| 2026-02-25 | 68.96 | $34.49 | 589418 |
| 2026-02-24 | 73.93 | $35.17 | 552903 |
| 2026-02-23 | 72.34 | $34.60 | 632400 |
| 2026-02-20 | 75.16 | $34.97 | 634000 |
| 2026-02-19 | 72.94 | $34.15 | 616600 |
| 2026-02-18 | 74.02 | $34.29 | 605300 |
| 2026-02-17 | 77.50 | $34.74 | 898100 |
| 2026-02-13 | 80.21 | $35.08 | 1.1M |
| 2026-02-12 | 79.19 | $34.58 | 1.5M |
| 2026-02-11 | 70.99 | $31.68 | 755716 |
| 2026-02-10 | 67.55 | $30.86 | 399800 |
| 2026-02-09 | 66.11 | $30.55 | 776314 |
| 2026-02-06 | 65.35 | $30.39 | 972075 |
| 2026-02-05 | 64.65 | $30.24 | 1.0M |
| 2026-02-04 | 61.81 | $29.66 | 667313 |
| 2026-02-03 | 59.85 | $29.29 | 975244 |
| 2026-02-02 | 59.37 | $29.20 | 695437 |
| 2026-01-30 | 56.87 | $28.74 | 2.4M |
| 2026-01-29 | 56.65 | $28.70 | 977849 |
| 2026-01-28 | 53.54 | $28.15 | 673006 |
| 2026-01-27 | 53.01 | $28.06 | 551125 |
| 2026-01-26 | 53.27 | $28.10 | 1.1M |
| 2026-01-23 | 46.80 | $27.03 | 581214 |
| 2026-01-22 | 50.13 | $27.57 | 753148 |
| 2026-01-21 | 49.04 | $27.40 | 1.1M |
| 2026-01-20 | 43.72 | $26.62 | 1.2M |
| 2026-01-16 | 48.20 | $27.35 | 3.7M |
| 2026-01-15 | 49.05 | $27.48 | 1.0M |
| 2026-01-14 | 50.61 | $27.72 | 1.0M |
| 2026-01-13 | 52.13 | $27.95 | 438714 |
| 2026-01-12 | 52.78 | $28.05 | 503600 |
| 2026-01-09 | 54.53 | $28.32 | 761100 |
| 2026-01-08 | 62.15 | $29.37 | 465621 |
| 2026-01-07 | 59.43 | $28.84 | 592939 |
| 2026-01-06 | 62.15 | $29.18 | 1.1M |
| 2026-01-05 | 43.31 | $26.58 | 804700 |
| 2026-01-02 | 46.43 | $26.95 | 549100 |
| 2025-12-31 | 40.84 | $26.44 | 524400 |
| 2025-12-30 | 45.14 | $26.93 | 562106 |
| 2025-12-29 | 46.66 | $27.09 | 492600 |
| 2025-12-26 | 50.84 | $27.50 | 360010 |
| 2025-12-24 | 54.46 | $27.82 | 228310 |
| 2025-12-23 | 55.87 | $27.94 | 402500 |
| 2025-12-22 | 60.48 | $28.31 | 564400 |
| 2025-12-19 | 62.05 | $28.43 | 3.0M |
| 2025-12-18 | 64.03 | $28.58 | 763900 |
| 2025-12-17 | 63.52 | $28.51 | 478507 |
| 2025-12-16 | 61.41 | $28.23 | 467200 |
| 2025-12-15 | 62.51 | $28.32 | 484300 |
| 2025-12-12 | 62.44 | $28.31 | 563412 |
| 2025-12-11 | 63.01 | $28.36 | 478200 |
| 2025-12-10 | 62.49 | $28.28 | 761300 |
| 2025-12-09 | 59.16 | $27.79 | 417900 |
| 2025-12-08 | 56.78 | $27.47 | 700300 |
| 2025-12-05 | 58.61 | $27.65 | 417700 |
| 2025-12-04 | 58.47 | $27.63 | 549639 |
| 2025-12-03 | 54.81 | $27.13 | 366400 |
| 2025-12-02 | 49.77 | $26.53 | 371922 |
| 2025-12-01 | 48.41 | $26.38 | 674700 |
| 2025-11-28 | 49.60 | $26.52 | 244249 |
| 2025-11-26 | 49.18 | $26.47 | 659300 |
| 2025-11-25 | 48.43 | $26.38 | 524800 |
| 2025-11-24 | 41.55 | $25.62 | 693926 |
| 2025-11-21 | 42.84 | $25.80 | 594800 |
| 2025-11-20 | 39.89 | $25.50 | 486545 |
| 2025-11-19 | 36.91 | $25.21 | 501345 |
| 2025-11-18 | 36.91 | $25.21 | 526631 |
| 2025-11-17 | 35.41 | $25.06 | 644700 |
| 2025-11-14 | 37.68 | $25.46 | 421213 |
| 2025-11-13 | 36.32 | $25.32 | 787500 |
| 2025-11-12 | 36.48 | $25.35 | 809200 |
| 2025-11-11 | 32.19 | $24.90 | 491042 |
| 2025-11-10 | 37.18 | $25.84 | 450415 |
| 2025-11-07 | 35.25 | $25.65 | 658726 |
| 2025-11-06 | 36.66 | $25.90 | 874600 |
| 2025-11-05 | 38.77 | $26.26 | 715536 |
| 2025-11-04 | 37.34 | $26.11 | 902324 |
| 2025-11-03 | 40.52 | $26.64 | 589433 |
| 2025-10-31 | 45.59 | $27.37 | 741311 |
| 2025-10-30 | 42.60 | $27.05 | 1.2M |
| 2025-10-29 | 48.82 | $27.83 | 603045 |
| 2025-10-28 | 52.66 | $28.24 | 357700 |
| 2025-10-27 | 52.32 | $28.20 | 287809 |
| 2025-10-24 | 52.96 | $28.27 | 254241 |
| 2025-10-23 | 51.50 | $28.09 | 290838 |
| 2025-10-22 | 50.19 | $27.93 | 366000 |
| 2025-10-21 | 51.68 | $28.11 | 327507 |
| 2025-10-20 | 53.61 | $28.34 | 286200 |
| 2025-10-17 | 50.31 | $27.91 | 391100 |
| 2025-10-16 | 51.36 | $28.04 | 332034 |
| 2025-10-15 | 52.48 | $28.18 | 338105 |
| 2025-10-14 | 51.98 | $28.11 | 385502 |
| 2025-10-13 | 48.15 | $27.59 | 325900 |
| 2025-10-10 | 44.59 | $27.15 | 427216 |
| 2025-10-09 | 49.42 | $27.81 | 356820 |
| 2025-10-08 | 51.51 | $28.07 | 354917 |
| 2025-10-07 | 47.37 | $27.56 | 487639 |
| 2025-10-06 | 50.59 | $27.96 | 509844 |
| 2025-10-03 | 51.59 | $28.08 | 338700 |
| 2025-10-02 | 49.12 | $27.77 | 392700 |
| 2025-10-01 | 49.28 | $27.79 | 351846 |
| 2025-09-30 | 51.18 | $28.04 | 350100 |
| 2025-09-29 | 49.70 | $27.84 | 425747 |
| 2025-09-26 | 51.18 | $28.04 | 267933 |
| 2025-09-25 | 49.47 | $27.80 | 347135 |
| 2025-09-24 | 49.61 | $27.82 | 339630 |
| 2025-09-23 | 52.37 | $28.22 | 462436 |
| 2025-09-22 | 52.65 | $28.26 | 563500 |
| 2025-09-19 | 51.36 | $28.05 | 1.6M |
| 2025-09-18 | 55.16 | $28.61 | 610000 |
| 2025-09-17 | 49.66 | $27.74 | 624313 |
| 2025-09-16 | 50.40 | $27.85 | 623147 |
| 2025-09-15 | 53.81 | $28.34 | 366400 |
| 2025-09-12 | 52.63 | $28.15 | 638346 |
| 2025-09-11 | 55.53 | $28.56 | 405300 |
| 2025-09-10 | 53.32 | $28.19 | 377587 |
| 2025-09-09 | 53.20 | $28.17 | 393400 |
| 2025-09-08 | 54.26 | $28.33 | 423024 |
| 2025-09-05 | 55.84 | $28.57 | 408100 |
| 2025-09-04 | 55.97 | $28.59 | 494848 |
| 2025-09-03 | 52.31 | $27.89 | 473600 |
| 2025-09-02 | 55.77 | $28.44 | 634008 |
| 2025-08-29 | 55.67 | $28.42 | 518100 |
| 2025-08-28 | 56.84 | $28.61 | 527439 |
| 2025-08-27 | 57.94 | $28.79 | 416900 |
| 2025-08-26 | 56.89 | $28.55 | 497200 |
| 2025-08-25 | 56.45 | $28.45 | 421600 |
| 2025-08-22 | 59.58 | $29.00 | 550929 |
| 2025-08-21 | 54.63 | $27.86 | 443400 |
| 2025-08-20 | 54.68 | $27.87 | 616507 |
| 2025-08-19 | 56.04 | $28.12 | 475300 |
| 2025-08-18 | 54.67 | $27.80 | 537122 |
| 2025-08-15 | 52.97 | $27.41 | 497178 |
| 2025-08-14 | 56.04 | $28.01 | 786144 |
| 2025-08-13 | 60.91 | $28.88 | 750600 |
| 2025-08-12 | 60.19 | $28.69 | 943939 |
| 2025-08-11 | 56.00 | $27.65 | 1.3M |
| 2025-08-08 | 53.91 | $27.18 | 932434 |
| 2025-08-07 | 54.70 | $27.33 | 1.1M |
| 2025-08-06 | 53.23 | $26.99 | 1.5M |
| 2025-08-05 | 50.30 | $26.34 | 1.5M |
| 2025-08-04 | 41.02 | $24.62 | 930500 |
| 2025-08-01 | 38.09 | $24.16 | 1.3M |
| 2025-07-31 | 32.08 | $23.30 | 1.6M |
| 2025-07-30 | 39.12 | $24.98 | 981946 |
| 2025-07-29 | 40.69 | $25.29 | 841031 |
| 2025-07-28 | 46.44 | $26.30 | 450049 |
| 2025-07-25 | 46.69 | $26.34 | 803000 |
| 2025-07-24 | 44.80 | $26.07 | 479900 |
| 2025-07-23 | 49.43 | $26.82 | 484800 |
| 2025-07-22 | 47.93 | $26.60 | 541600 |
| 2025-07-21 | 43.83 | $26.03 | 529800 |
| 2025-07-18 | 45.31 | $26.28 | 590219 |
| 2025-07-17 | 48.71 | $26.82 | 782209 |
| 2025-07-16 | 47.74 | $26.68 | 538915 |
| 2025-07-15 | 49.06 | $26.89 | 697300 |
| 2025-07-14 | 54.18 | $27.65 | 440700 |
| 2025-07-11 | 55.93 | $27.89 | 383900 |
| 2025-07-10 | 59.19 | $28.32 | 499500 |
| 2025-07-09 | 57.15 | $27.95 | 677000 |
| 2025-07-08 | 61.84 | $28.54 | 1.1M |
| 2025-07-07 | 62.33 | $28.60 | 671100 |
| 2025-07-03 | 65.91 | $29.03 | 389200 |
| 2025-07-02 | 65.52 | $28.94 | 1.2M |
| 2025-07-01 | 59.14 | $27.66 | 709600 |
| 2025-06-30 | 55.13 | $27.01 | 693000 |
| 2025-06-27 | 54.93 | $26.98 | 3.0M |
| 2025-06-26 | 56.32 | $27.16 | 609856 |
| 2025-06-25 | 50.97 | $26.34 | 685400 |
| 2025-06-24 | 53.31 | $26.65 | 463951 |
| 2025-06-23 | 49.77 | $26.15 | 534937 |
| 2025-06-20 | 46.86 | $25.77 | 1.2M |
| 2025-06-18 | 50.28 | $26.24 | 670500 |
| 2025-06-17 | 47.16 | $25.84 | 611015 |
| 2025-06-16 | 50.55 | $26.29 | 1.0M |
| 2025-06-13 | 48.60 | $26.04 | 567096 |
| 2025-06-12 | 51.29 | $26.39 | 508400 |
| 2025-06-11 | 51.84 | $26.46 | 354800 |
| 2025-06-10 | 52.14 | $26.50 | 372124 |
| 2025-06-09 | 51.06 | $26.34 | 370800 |
| 2025-06-06 | 49.64 | $26.13 | 325600 |
| 2025-06-05 | 46.18 | $25.64 | 304200 |
| 2025-06-04 | 45.61 | $25.56 | 291700 |
| 2025-06-03 | 47.36 | $25.85 | 397947 |
| 2025-06-02 | 44.27 | $25.41 | 311336 |
| 2025-05-30 | 46.20 | $25.74 | 524621 |
| 2025-05-29 | 46.20 | $25.74 | 295900 |
| 2025-05-28 | 45.09 | $25.57 | 291500 |
| 2025-05-27 | 47.39 | $25.99 | 339247 |
| 2025-05-23 | 43.26 | $25.36 | 361044 |
| 2025-05-22 | 44.69 | $25.63 | 339435 |
| 2025-05-21 | 45.11 | $25.71 | 338300 |
| 2025-05-20 | 49.96 | $26.58 | 357413 |
| 2025-05-19 | 50.61 | $26.69 | 475900 |
| 2025-05-16 | 51.66 | $26.87 | 435775 |
| 2025-05-15 | 52.12 | $26.95 | 708526 |
| 2025-05-14 | 50.45 | $26.63 | 569700 |
| 2025-05-13 | 51.30 | $26.79 | 486002 |
| 2025-05-12 | 49.80 | $26.49 | 557100 |
| 2025-05-09 | 41.39 | $25.02 | 452029 |
| 2025-05-08 | 41.13 | $24.98 | 503809 |
| 2025-05-07 | 35.31 | $24.11 | 764900 |
| 2025-05-06 | 37.37 | $24.62 | 450714 |
| 2025-05-05 | 37.62 | $24.68 | 481645 |
| 2025-05-02 | 38.86 | $24.99 | 576300 |
| 2025-05-01 | 34.82 | $24.38 | 654900 |
| 2025-04-30 | 37.61 | $25.10 | 640408 |
| 2025-04-29 | 37.28 | $25.05 | 401016 |
| 2025-04-28 | 36.18 | $24.88 | 444236 |
| 2025-04-25 | 36.98 | $25.10 | 302413 |
| 2025-04-24 | 37.51 | $25.25 | 420418 |
| 2025-04-23 | 33.43 | $24.58 | 597800 |
| 2025-04-22 | 33.81 | $24.70 | 510600 |
| 2025-04-21 | 34.73 | $25.00 | 514413 |
| 2025-04-17 | 35.89 | $25.37 | 466112 |
| 2025-04-16 | 33.10 | $24.88 | 688909 |
| 2025-04-15 | 34.28 | $25.29 | 860220 |
| 2025-04-14 | 35.07 | $25.56 | 699500 |
| 2025-04-11 | 33.35 | $25.24 | 438923 |
| 2025-04-10 | 34.29 | $25.59 | 663033 |
| 2025-04-09 | 37.30 | $26.64 | 800600 |
| 2025-04-08 | 22.31 | $24.21 | 944003 |
| 2025-04-07 | 24.02 | $24.97 | 976100 |
| 2025-04-04 | 24.29 | $25.09 | 1.1M |
| 2025-04-03 | 28.36 | $26.65 | 722336 |
| 2025-04-02 | 36.60 | $28.86 | 959352 |
| 2025-04-01 | 30.24 | $28.13 | 614923 |
| 2025-03-31 | 29.59 | $28.06 | 870824 |
| 2025-03-28 | 31.11 | $28.45 | 687300 |
| 2025-03-27 | 33.41 | $29.00 | 381500 |
| 2025-03-26 | 35.06 | $29.37 | 312000 |
| 2025-03-25 | 36.07 | $29.59 | 440135 |
| 2025-03-24 | 36.30 | $29.64 | 360200 |
| 2025-03-21 | 34.27 | $29.38 | 1.3M |
| 2025-03-20 | 35.30 | $29.63 | 399137 |
| 2025-03-19 | 34.25 | $29.49 | 664523 |
| 2025-03-18 | 31.69 | $29.15 | 580443 |
| 2025-03-17 | 32.87 | $29.48 | 488100 |
| 2025-03-14 | 30.72 | $29.19 | 748000 |
| 2025-03-13 | 28.55 | $28.90 | 381540 |
| 2025-03-12 | 28.87 | $29.01 | 598218 |
| 2025-03-11 | 30.00 | $29.39 | 533400 |
| 2025-03-10 | 29.17 | $29.27 | 725846 |
| 2025-03-07 | 30.79 | $29.83 | 474000 |
| 2025-03-06 | 30.46 | $29.78 | 563919 |
| 2025-03-05 | 30.62 | $29.84 | 679419 |
| 2025-03-04 | 28.16 | $29.44 | 659600 |
| 2025-03-03 | 29.80 | $30.09 | 792910 |
| 2025-02-28 | 32.55 | $31.09 | 630031 |
| 2025-02-27 | 31.95 | $30.99 | 582100 |
| 2025-02-26 | 32.42 | $31.16 | 538000 |
| 2025-02-25 | 30.27 | $30.78 | 706216 |
| 2025-02-24 | 27.56 | $30.31 | 1.0M |
| 2025-02-21 | 27.04 | $30.22 | 933200 |
| 2025-02-20 | 29.58 | $31.36 | 1.2M |
| 2025-02-19 | 38.04 | $34.21 | 800410 |
| 2025-02-18 | 39.39 | $34.57 | 803427 |
| 2025-02-14 | 38.35 | $34.39 | 737332 |
| 2025-02-13 | 41.27 | $35.17 | 431300 |
| 2025-02-12 | 42.49 | $35.48 | 509300 |
| 2025-02-11 | 50.44 | $37.22 | 305326 |
| 2025-02-10 | 49.57 | $37.05 | 243400 |
| 2025-02-07 | 50.01 | $37.14 | 379842 |
| 2025-02-06 | 52.87 | $37.71 | 354423 |
| 2025-02-05 | 52.60 | $37.65 | 407900 |
| 2025-02-04 | 50.57 | $37.20 | 370100 |
| 2025-02-03 | 47.30 | $36.51 | 653600 |
| 2025-01-31 | 53.78 | $37.83 | 753700 |
| 2025-01-30 | 56.39 | $38.30 | 291245 |
| 2025-01-29 | 53.71 | $37.71 | 385515 |
| 2025-01-28 | 53.97 | $37.76 | 415123 |
| 2025-01-27 | 57.56 | $38.42 | 636100 |
| 2025-01-24 | 63.86 | $39.45 | 374302 |
| 2025-01-23 | 63.45 | $39.34 | 472839 |
| 2025-01-22 | 59.70 | $38.38 | 423539 |
| 2025-01-21 | 60.50 | $38.51 | 493300 |
| 2025-01-17 | 59.19 | $38.18 | 482825 |
| 2025-01-16 | 56.69 | $37.58 | 355640 |
| 2025-01-15 | 57.14 | $37.66 | 626258 |
| 2025-01-14 | 56.33 | $37.46 | 447600 |
| 2025-01-13 | 50.82 | $36.21 | 468420 |
| 2025-01-10 | 44.06 | $34.95 | 538900 |
| 2025-01-08 | 43.29 | $34.82 | 793100 |
| 2025-01-07 | 45.47 | $35.30 | 459542 |
| 2025-01-06 | 50.00 | $36.21 | 558406 |
| 2025-01-03 | 48.56 | $35.94 | 347636 |
| 2025-01-02 | 43.63 | $35.08 | 333454 |
| 2024-12-31 | 43.72 | $35.10 | 375903 |
| 2024-12-30 | 44.48 | $35.27 | 1.0M |
| 2024-12-27 | 45.41 | $35.48 | 217200 |
| 2024-12-26 | 47.33 | $35.91 | 227100 |
| 2024-12-24 | 46.94 | $35.83 | 127900 |
| 2024-12-23 | 43.60 | $35.17 | 560508 |
| 2024-12-20 | 46.06 | $35.76 | 1.9M |
| 2024-12-19 | 44.14 | $35.38 | 588800 |
| 2024-12-18 | 42.01 | $34.97 | 633600 |
| 2024-12-17 | 49.46 | $36.68 | 603631 |
| 2024-12-16 | 55.46 | $37.78 | 420317 |
| 2024-12-13 | 53.20 | $37.32 | 320000 |
| 2024-12-12 | 53.54 | $37.38 | 313604 |
| 2024-12-11 | 56.53 | $37.91 | 442905 |
| 2024-12-10 | 59.27 | $38.37 | 500300 |
| 2024-12-09 | 54.70 | $37.36 | 504000 |
| 2024-12-06 | 58.53 | $37.98 | 435041 |
| 2024-12-05 | 55.52 | $37.35 | 312111 |
| 2024-12-04 | 56.70 | $37.54 | 332400 |
| 2024-12-03 | 55.81 | $37.35 | 351000 |
| 2024-12-02 | 57.71 | $37.67 | 405438 |
| 2024-11-29 | 57.88 | $37.70 | 248000 |
| 2024-11-27 | 56.84 | $37.45 | 336400 |
| 2024-11-26 | 58.10 | $37.68 | 462800 |
| 2024-11-25 | 59.12 | $37.87 | 552100 |
| 2024-11-22 | 57.93 | $37.55 | 645900 |
| 2024-11-21 | 56.51 | $37.17 | 456400 |
| 2024-11-20 | 56.07 | $37.05 | 537400 |
| 2024-11-19 | 60.64 | $37.98 | 304200 |
| 2024-11-18 | 58.79 | $37.44 | 399546 |
| 2024-11-15 | 58.02 | $37.22 | 376000 |
| 2024-11-14 | 58.73 | $37.37 | 387933 |
| 2024-11-13 | 61.08 | $37.87 | 470300 |
| 2024-11-12 | 63.05 | $38.28 | 1.7M |
| 2024-11-11 | 62.83 | $38.20 | 610100 |
| 2024-11-08 | 59.79 | $37.14 | 662400 |
| 2024-11-07 | 58.94 | $36.86 | 703800 |
| 2024-11-06 | 59.54 | $37.00 | 993814 |
| 2024-11-05 | 48.22 | $33.80 | 352431 |
| 2024-11-04 | 44.59 | $33.01 | 370700 |
| 2024-11-01 | 42.50 | $32.58 | 704800 |
| 2024-10-31 | 49.50 | $34.28 | 435606 |
| 2024-10-30 | 57.13 | $35.73 | 469221 |
| 2024-10-29 | 56.73 | $35.64 | 315835 |
| 2024-10-28 | 59.68 | $36.15 | 450700 |
| 2024-10-25 | 56.71 | $35.44 | 390499 |
| 2024-10-24 | 58.55 | $35.76 | 534426 |
| 2024-10-23 | 54.11 | $34.76 | 362120 |
| 2024-10-22 | 54.22 | $34.78 | 381404 |
| 2024-10-21 | 51.45 | $34.19 | 611405 |
| 2024-10-18 | 57.95 | $35.34 | 326931 |
| 2024-10-17 | 57.33 | $35.20 | 375600 |
| 2024-10-16 | 60.82 | $35.77 | 522100 |
| 2024-10-15 | 58.46 | $35.21 | 1.0M |
| 2024-10-14 | 68.39 | $36.63 | 390900 |
| 2024-10-11 | 65.87 | $35.98 | 607019 |
| 2024-10-10 | 63.66 | $35.46 | 482900 |
| 2024-10-09 | 62.10 | $35.11 | 678218 |
| 2024-10-08 | 57.76 | $34.23 | 585300 |
| 2024-10-07 | 57.39 | $34.16 | 417300 |
| 2024-10-04 | 56.52 | $33.99 | 260717 |
| 2024-10-03 | 52.95 | $33.33 | 296749 |
| 2024-10-02 | 56.20 | $33.82 | 344400 |
| 2024-10-01 | 57.36 | $33.99 | 448200 |
| 2024-09-30 | 63.60 | $34.84 | 526100 |
| 2024-09-27 | 61.40 | $34.37 | 455200 |
| 2024-09-26 | 59.25 | $33.94 | 388844 |
| 2024-09-25 | 60.06 | $34.05 | 412900 |
| 2024-09-24 | 61.07 | $34.19 | 305100 |
| 2024-09-23 | 60.21 | $34.00 | 362839 |
| 2024-09-20 | 61.58 | $34.20 | 1.6M |
| 2024-09-19 | 61.28 | $34.13 | 556300 |
| 2024-09-18 | 57.17 | $33.20 | 562749 |
| 2024-09-17 | 56.85 | $33.13 | 482100 |
| 2024-09-16 | 53.93 | $32.52 | 372738 |
| 2024-09-13 | 50.71 | $31.90 | 725700 |
| 2024-09-12 | 43.93 | $30.77 | 560021 |
| 2024-09-11 | 42.19 | $30.51 | 430218 |
| 2024-09-10 | 42.67 | $30.61 | 399500 |
| 2024-09-09 | 42.30 | $30.55 | 523300 |
| 2024-09-06 | 44.62 | $31.05 | 548820 |
| 2024-09-05 | 52.06 | $32.42 | 438900 |
| 2024-09-04 | 50.16 | $32.09 | 394700 |
| 2024-09-03 | 50.45 | $32.14 | 600136 |
| 2024-08-30 | 55.74 | $33.01 | 407500 |
| 2024-08-29 | 55.02 | $32.87 | 606100 |
| 2024-08-28 | 54.10 | $32.69 | 635500 |
| 2024-08-27 | 51.99 | $32.28 | 412300 |
| 2024-08-26 | 52.95 | $32.45 | 363402 |
| 2024-08-23 | 53.17 | $32.49 | 615018 |
| 2024-08-22 | 50.49 | $31.94 | 369023 |
| 2024-08-21 | 51.67 | $32.17 | 327900 |
| 2024-08-20 | 50.67 | $31.96 | 237848 |
| 2024-08-19 | 54.31 | $32.68 | 361800 |
| 2024-08-16 | 52.79 | $32.34 | 453400 |
| 2024-08-15 | 52.17 | $32.20 | 615100 |
| 2024-08-14 | 51.60 | $32.07 | 293500 |
| 2024-08-13 | 51.74 | $32.10 | 446400 |
| 2024-08-12 | 50.69 | $31.84 | 454600 |
| 2024-08-09 | 55.40 | $32.91 | 558300 |
| 2024-08-08 | 55.14 | $32.84 | 1.1M |
| 2024-08-07 | 54.79 | $32.74 | 665104 |
| 2024-08-06 | 58.45 | $33.57 | 679600 |
| 2024-08-05 | 58.13 | $33.47 | 988037 |
| 2024-08-02 | 60.35 | $33.97 | 1.1M |
| 2024-08-01 | 73.86 | $36.50 | 1.7M |
| 2024-07-31 | 63.22 | $33.06 | 538240 |
| 2024-07-30 | 62.29 | $32.84 | 361019 |
| 2024-07-29 | 61.87 | $32.74 | 413500 |
| 2024-07-26 | 65.89 | $33.32 | 491044 |
| 2024-07-25 | 65.74 | $33.28 | 715402 |
| 2024-07-24 | 61.79 | $32.26 | 895728 |
| 2024-07-23 | 64.35 | $32.63 | 857400 |
| 2024-07-22 | 59.91 | $31.59 | 403018 |
| 2024-07-19 | 56.34 | $30.87 | 364135 |
| 2024-07-18 | 58.97 | $31.25 | 496600 |
| 2024-07-17 | 59.04 | $31.26 | 436136 |
| 2024-07-16 | 59.84 | $31.38 | 597128 |
| 2024-07-15 | 53.17 | $30.05 | 743400 |
| 2024-07-12 | 49.96 | $29.51 | 610952 |
| 2024-07-11 | 50.63 | $29.62 | 1.0M |
| 2024-07-10 | 44.45 | $28.66 | 684526 |
| 2024-07-09 | 44.62 | $28.69 | 701300 |
| 2024-07-08 | 45.10 | $28.78 | 877100 |
| 2024-07-05 | 49.29 | $29.53 | 345227 |
| 2024-07-03 | 48.63 | $29.42 | 300700 |
| 2024-07-02 | 47.92 | $29.30 | 1.3M |
| 2024-07-01 | 47.52 | $29.23 | 402939 |
| 2024-06-28 | 51.21 | $29.92 | 3.3M |
| 2024-06-27 | 49.87 | $29.67 | 509044 |
| 2024-06-26 | 49.92 | $29.68 | 643225 |
| 2024-06-25 | 52.42 | $30.16 | 532700 |
| 2024-06-24 | 56.82 | $30.94 | 429900 |
| 2024-06-21 | 55.55 | $30.66 | 1.5M |
| 2024-06-20 | 58.77 | $31.21 | 713001 |
| 2024-06-18 | 56.13 | $30.61 | 648600 |
| 2024-06-17 | 51.12 | $29.60 | 833700 |
| 2024-06-14 | 41.74 | $28.10 | 506007 |
| 2024-06-13 | 46.05 | $28.87 | 379045 |
| 2024-06-12 | 48.07 | $29.20 | 419100 |
| 2024-06-11 | 45.23 | $28.79 | 345619 |
| 2024-06-10 | 47.46 | $29.16 | 344200 |
| 2024-06-07 | 48.25 | $29.29 | 339600 |
| 2024-06-06 | 50.34 | $29.63 | 273948 |
| 2024-06-05 | 55.21 | $30.36 | 327839 |
| 2024-06-04 | 55.70 | $30.43 | 408100 |
| 2024-06-03 | 61.73 | $31.24 | 1.4M |
| 2024-05-31 | 63.43 | $31.45 | 1.1M |
| 2024-05-30 | 61.77 | $31.10 | 513308 |
| 2024-05-29 | 58.71 | $30.50 | 311946 |
| 2024-05-28 | 60.71 | $30.76 | 470244 |
| 2024-05-24 | 58.98 | $30.42 | 344744 |
| 2024-05-23 | 55.11 | $29.72 | 345600 |
| 2024-05-22 | 58.80 | $30.21 | 315324 |
| 2024-05-21 | 64.95 | $30.94 | 598500 |
| 2024-05-20 | 64.02 | $30.75 | 362229 |
| 2024-05-17 | 66.58 | $31.04 | 232700 |
| 2024-05-16 | 66.93 | $31.08 | 398500 |
| 2024-05-15 | 65.46 | $30.74 | 389330 |
| 2024-05-14 | 66.79 | $30.90 | 494200 |
| 2024-05-13 | 67.52 | $30.99 | 438518 |
| 2024-05-10 | 69.53 | $31.24 | 304908 |
| 2024-05-09 | 68.90 | $31.06 | 382829 |
| 2024-05-08 | 67.50 | $30.67 | 582631 |
| 2024-05-07 | 67.15 | $30.57 | 371030 |
| 2024-05-06 | 66.94 | $30.51 | 415100 |
| 2024-05-03 | 66.71 | $30.44 | 629000 |
| 2024-05-02 | 65.42 | $30.05 | 1.1M |
| 2024-05-01 | 63.70 | $29.55 | 1.4M |
| 2024-04-30 | 45.63 | $26.02 | 852600 |
| 2024-04-29 | 53.02 | $27.06 | 362301 |
| 2024-04-26 | 53.65 | $27.14 | 442500 |
| 2024-04-25 | 53.45 | $27.11 | 997327 |
| 2024-04-24 | 53.97 | $27.18 | 621725 |
| 2024-04-23 | 51.30 | $26.76 | 2.0M |
| 2024-04-22 | 49.11 | $26.43 | 493500 |
| 2024-04-19 | 49.82 | $26.54 | 448500 |
| 2024-04-18 | 47.93 | $26.25 | 533100 |
| 2024-04-17 | 45.51 | $25.89 | 354217 |
| 2024-04-16 | 46.89 | $26.13 | 379921 |
| 2024-04-15 | 49.50 | $26.57 | 304438 |
| 2024-04-12 | 51.30 | $26.86 | 376330 |
| 2024-04-11 | 56.97 | $27.70 | 340400 |
| 2024-04-10 | 54.94 | $27.34 | 384409 |
| 2024-04-09 | 59.29 | $27.93 | 277310 |
| 2024-04-08 | 58.87 | $27.85 | 450510 |
| 2024-04-05 | 59.45 | $27.93 | 455100 |
| 2024-04-04 | 55.65 | $27.20 | 371014 |
| 2024-04-03 | 58.28 | $27.57 | 393500 |
| 2024-04-02 | 55.41 | $27.04 | 569421 |
| 2024-04-01 | 56.60 | $27.21 | 366000 |
| 2024-03-28 | 61.29 | $27.85 | 640800 |
| 2024-03-27 | 62.75 | $28.04 | 527900 |
| 2024-03-26 | 59.87 | $27.44 | 399700 |
| 2024-03-25 | 58.29 | $27.13 | 426814 |
| 2024-03-22 | 54.19 | $26.39 | 384734 |
| 2024-03-21 | 56.62 | $26.73 | 480100 |
| 2024-03-20 | 54.45 | $26.35 | 399500 |
| 2024-03-19 | 52.68 | $26.05 | 559700 |
| 2024-03-18 | 51.30 | $25.82 | 581400 |
| 2024-03-15 | 52.30 | $25.98 | 1.8M |
| 2024-03-14 | 49.29 | $25.47 | 556525 |
| 2024-03-13 | 52.57 | $26.00 | 502549 |
| 2024-03-12 | 51.41 | $25.80 | 379419 |
| 2024-03-11 | 52.82 | $26.03 | 508045 |
| 2024-03-08 | 54.18 | $26.25 | 521300 |
| 2024-03-07 | 52.22 | $25.88 | 358610 |
| 2024-03-06 | 50.14 | $25.50 | 481700 |
| 2024-03-05 | 47.94 | $25.11 | 465000 |
| 2024-03-04 | 45.35 | $24.67 | 505600 |
| 2024-03-01 | 47.23 | $25.04 | 347800 |
| 2024-02-29 | 49.00 | $25.38 | 628622 |
| 2024-02-28 | 43.16 | $24.40 | 464117 |
| 2024-02-27 | 44.04 | $24.58 | 429800 |
| 2024-02-26 | 41.98 | $24.25 | 629700 |
| 2024-02-23 | 43.55 | $24.59 | 676702 |
| 2024-02-22 | 47.73 | $25.43 | 739609 |
| 2024-02-21 | 54.22 | $26.53 | 484611 |
| 2024-02-20 | 53.00 | $26.31 | 522100 |
| 2024-02-16 | 54.44 | $26.54 | 427418 |
| 2024-02-15 | 59.55 | $27.31 | 485030 |
| 2024-02-14 | 55.13 | $26.46 | 415145 |
| 2024-02-13 | 50.93 | $25.76 | 605100 |
| 2024-02-12 | 58.17 | $26.74 | 559400 |
| 2024-02-09 | 55.60 | $26.32 | 319300 |
| 2024-02-08 | 53.54 | $26.00 | 357900 |
| 2024-02-07 | 50.31 | $25.53 | 435545 |
| 2024-02-06 | 52.83 | $25.87 | 410100 |
| 2024-02-05 | 48.82 | $25.31 | 325300 |
| 2024-02-02 | 50.72 | $25.57 | 436144 |
| 2024-02-01 | 49.50 | $25.40 | 422400 |
| 2024-01-31 | 47.61 | $25.14 | 799912 |
| 2024-01-30 | 54.03 | $26.01 | 424400 |
| 2024-01-29 | 53.42 | $25.92 | 343927 |
| 2024-01-26 | 53.08 | $25.87 | 304709 |
| 2024-01-25 | 53.02 | $25.86 | 355400 |
| 2024-01-24 | 50.53 | $25.47 | 362100 |
| 2024-01-23 | 51.19 | $25.57 | 454500 |
| 2024-01-22 | 50.76 | $25.50 | 500300 |
| 2024-01-19 | 45.50 | $24.69 | 480300 |
| 2024-01-18 | 39.01 | $23.84 | 346100 |
| 2024-01-17 | 39.01 | $23.84 | 364800 |
| 2024-01-16 | 42.09 | $24.42 | 295700 |
| 2024-01-12 | 44.52 | $24.84 | 231425 |
| 2024-01-11 | 45.05 | $24.93 | 483300 |
| 2024-01-10 | 47.68 | $25.37 | 525127 |
| 2024-01-09 | 48.60 | $25.52 | 497905 |
| 2024-01-08 | 55.35 | $26.52 | 380234 |
| 2024-01-05 | 53.57 | $26.23 | 480207 |
| 2024-01-04 | 51.81 | $25.95 | 581038 |
| 2024-01-03 | 52.90 | $26.11 | 461900 |
| 2024-01-02 | 56.27 | $26.59 | 512500 |
| 2023-12-29 | 56.27 | $26.59 | 329000 |
| 2023-12-28 | 57.51 | $26.77 | 365648 |
| 2023-12-27 | 55.87 | $26.45 | 401700 |
| 2023-12-26 | 56.25 | $26.51 | 522200 |
| 2023-12-22 | 55.47 | $26.35 | 446447 |
| 2023-12-21 | 55.53 | $26.36 | 537214 |
| 2023-12-20 | 53.17 | $25.86 | 1.2M |
| 2023-12-19 | 62.73 | $27.37 | 1.1M |
| 2023-12-18 | 61.95 | $27.19 | 654514 |
| 2023-12-15 | 70.81 | $28.33 | 972942 |
| 2023-12-14 | 73.25 | $28.61 | 444900 |
| 2023-12-13 | 69.13 | $27.47 | 638700 |
| 2023-12-12 | 65.45 | $26.64 | 329400 |
| 2023-12-11 | 65.07 | $26.56 | 344413 |
| 2023-12-08 | 65.07 | $26.56 | 284400 |
| 2023-12-07 | 64.09 | $26.34 | 386628 |
| 2023-12-06 | 60.43 | $25.58 | 324800 |
| 2023-12-05 | 60.23 | $25.54 | 397100 |
| 2023-12-04 | 65.14 | $26.16 | 407514 |
| 2023-12-01 | 62.62 | $25.62 | 397900 |
| 2023-11-30 | 59.19 | $24.96 | 430800 |
| 2023-11-29 | 57.15 | $24.60 | 288846 |
| 2023-11-28 | 54.96 | $24.23 | 340117 |
| 2023-11-27 | 58.09 | $24.64 | 330721 |
| 2023-11-24 | 58.87 | $24.74 | 89202 |
| 2023-11-22 | 58.34 | $24.64 | 171824 |
| 2023-11-21 | 57.98 | $24.57 | 193033 |
| 2023-11-20 | 59.94 | $24.85 | 378749 |
| 2023-11-17 | 60.43 | $24.92 | 511000 |
| 2023-11-16 | 58.17 | $24.43 | 300800 |
| 2023-11-15 | 60.03 | $24.71 | 329200 |
| 2023-11-14 | 58.08 | $24.28 | 565400 |
| 2023-11-13 | 53.22 | $23.32 | 231942 |
| 2023-11-10 | 53.47 | $23.36 | 244903 |
| 2023-11-09 | 52.00 | $23.08 | 249100 |
| 2023-11-08 | 52.06 | $23.09 | 323600 |
| 2023-11-07 | 54.50 | $23.53 | 292000 |
| 2023-11-06 | 56.80 | $23.93 | 422823 |
| 2023-11-03 | 57.20 | $24.00 | 619943 |
| 2023-11-02 | 51.37 | $22.75 | 529509 |
| 2023-11-01 | 38.25 | $20.70 | 416935 |
| 2023-10-31 | 38.88 | $20.83 | 295700 |
| 2023-10-30 | 38.66 | $20.80 | 400900 |
| 2023-10-27 | 34.83 | $20.29 | 422043 |
| 2023-10-26 | 36.35 | $20.65 | 567017 |
| 2023-10-25 | 32.21 | $20.12 | 735800 |
| 2023-10-24 | 36.08 | $21.04 | 291608 |
| 2023-10-23 | 37.28 | $21.30 | 335942 |
| 2023-10-20 | 38.60 | $21.58 | 429600 |
| 2023-10-19 | 39.45 | $21.76 | 372541 |
| 2023-10-18 | 41.94 | $22.27 | 357900 |
| 2023-10-17 | 46.22 | $23.06 | 494900 |
| 2023-10-16 | 45.42 | $22.94 | 485314 |
| 2023-10-13 | 37.83 | $21.91 | 258642 |
| 2023-10-12 | 38.27 | $22.00 | 243843 |
| 2023-10-11 | 41.22 | $22.58 | 353600 |
| 2023-10-10 | 38.50 | $22.23 | 337634 |
| 2023-10-09 | 36.43 | $21.97 | 472500 |
| 2023-10-06 | 33.40 | $21.60 | 528443 |
| 2023-10-05 | 31.64 | $21.39 | 654122 |
| 2023-10-04 | 30.39 | $21.24 | 775000 |
| 2023-10-03 | 40.13 | $23.34 | 302317 |
| 2023-10-02 | 41.58 | $23.58 | 476941 |
| 2023-09-29 | 46.71 | $24.35 | 449870 |
| 2023-09-28 | 51.93 | $25.01 | 417008 |
| 2023-09-27 | 50.33 | $24.81 | 306701 |
| 2023-09-26 | 48.54 | $24.59 | 368428 |
| 2023-09-25 | 55.14 | $25.36 | 440728 |
| 2023-09-22 | 54.61 | $25.29 | 400700 |
| 2023-09-21 | 55.14 | $25.35 | 644239 |
| 2023-09-20 | 51.46 | $24.86 | 412525 |
| 2023-09-19 | 49.37 | $24.60 | 468237 |
| 2023-09-18 | 44.28 | $24.02 | 245704 |
| 2023-09-15 | 44.28 | $24.02 | 1.1M |
| 2023-09-14 | 46.69 | $24.35 | 318443 |
| 2023-09-13 | 39.38 | $23.58 | 245900 |
| 2023-09-12 | 40.83 | $23.79 | 198324 |
| 2023-09-11 | 40.83 | $23.79 | 248000 |
| 2023-09-08 | 38.69 | $23.57 | 215600 |
| 2023-09-07 | 36.82 | $23.38 | 341634 |
| 2023-09-06 | 39.80 | $23.87 | 287400 |
| 2023-09-05 | 41.35 | $24.11 | 448707 |
| 2023-09-01 | 53.21 | $25.55 | 267900 |
| 2023-08-31 | 48.54 | $25.07 | 288617 |
| 2023-08-30 | 47.92 | $25.01 | 220820 |
| 2023-08-29 | 49.32 | $25.16 | 239600 |
| 2023-08-28 | 47.06 | $24.93 | 183537 |
| 2023-08-25 | 46.37 | $24.86 | 155802 |
| 2023-08-24 | 47.12 | $24.95 | 254100 |
| 2023-08-23 | 48.45 | $25.11 | 203640 |
| 2023-08-22 | 44.75 | $24.71 | 183736 |
| 2023-08-21 | 46.17 | $24.89 | 244600 |
| 2023-08-18 | 48.86 | $25.22 | 281300 |
| 2023-08-17 | 49.78 | $25.33 | 195800 |
| 2023-08-16 | 48.87 | $25.22 | 205745 |
| 2023-08-15 | 50.95 | $25.48 | 188040 |
| 2023-08-14 | 55.53 | $26.01 | 256640 |
| 2023-08-11 | 57.57 | $26.23 | 250245 |
| 2023-08-10 | 57.75 | $26.25 | 280945 |
| 2023-08-09 | 56.30 | $26.03 | 244300 |
| 2023-08-08 | 57.32 | $26.15 | 245900 |
| 2023-08-07 | 58.24 | $26.26 | 203700 |
| 2023-08-04 | 54.79 | $25.71 | 291900 |
| 2023-08-03 | 58.55 | $26.16 | 325614 |
| 2023-08-02 | 65.26 | $26.87 | 502900 |
| 2023-08-01 | 56.69 | $25.58 | 686903 |
| 2023-07-31 | 64.15 | $26.22 | 430389 |
| 2023-07-28 | 60.86 | $25.79 | 337700 |
| 2023-07-27 | 60.05 | $25.69 | 333700 |
| 2023-07-26 | 62.00 | $25.85 | 232734 |
| 2023-07-25 | 61.18 | $25.74 | 222350 |
| 2023-07-24 | 60.88 | $25.70 | 185034 |
| 2023-07-21 | 59.36 | $25.49 | 266610 |
| 2023-07-20 | 64.36 | $25.93 | 215100 |
| 2023-07-19 | 64.03 | $25.88 | 296325 |
| 2023-07-18 | 62.32 | $25.62 | 319036 |
| 2023-07-17 | 61.52 | $25.50 | 350947 |
| 2023-07-14 | 62.79 | $25.62 | 215242 |
| 2023-07-13 | 63.94 | $25.73 | 218108 |
| 2023-07-12 | 63.88 | $25.72 | 330838 |
| 2023-07-11 | 64.86 | $25.82 | 297800 |
| 2023-07-10 | 64.18 | $25.69 | 389937 |
| 2023-07-07 | 63.15 | $25.49 | 272400 |
| 2023-07-06 | 60.89 | $25.07 | 353300 |
| 2023-07-05 | 64.08 | $25.43 | 456700 |
| 2023-07-03 | 67.54 | $25.80 | 295324 |
| 2023-06-30 | 67.13 | $25.71 | 386541 |
| 2023-06-29 | 66.50 | $25.57 | 512330 |
| 2023-06-28 | 58.67 | $24.10 | 278500 |
| 2023-06-27 | 58.04 | $24.00 | 334600 |
| 2023-06-26 | 56.26 | $23.72 | 294600 |
| 2023-06-23 | 54.75 | $23.49 | 1.4M |
| 2023-06-22 | 55.70 | $23.61 | 388339 |
| 2023-06-21 | 58.26 | $23.93 | 344633 |
| 2023-06-20 | 56.42 | $23.62 | 368700 |
| 2023-06-16 | 58.55 | $23.89 | 1.5M |
| 2023-06-15 | 58.63 | $23.90 | 434200 |
| 2023-06-14 | 56.30 | $23.48 | 381527 |
| 2023-06-13 | 56.45 | $23.50 | 383123 |
| 2023-06-12 | 53.94 | $23.05 | 427800 |
| 2023-06-09 | 53.43 | $22.96 | 334517 |
| 2023-06-08 | 54.25 | $23.09 | 429647 |
| 2023-06-07 | 57.36 | $23.57 | 707239 |
| 2023-06-06 | 50.20 | $22.30 | 1.0M |
| 2023-06-05 | 47.77 | $21.93 | 393019 |
| 2023-06-02 | 53.45 | $22.78 | 355700 |
| 2023-06-01 | 43.54 | $21.46 | 367343 |
| 2023-05-31 | 40.73 | $21.15 | 390415 |
| 2023-05-30 | 43.17 | $21.52 | 276700 |
| 2023-05-26 | 43.08 | $21.51 | 225100 |
| 2023-05-25 | 40.10 | $21.17 | 301027 |
| 2023-05-24 | 38.57 | $21.00 | 249545 |
| 2023-05-23 | 41.92 | $21.56 | 347306 |
| 2023-05-22 | 40.96 | $21.45 | 383300 |
| 2023-05-19 | 40.54 | $21.40 | 299900 |
| 2023-05-18 | 40.29 | $21.37 | 380400 |
| 2023-05-17 | 39.35 | $21.25 | 437306 |
| 2023-05-16 | 34.06 | $20.61 | 334407 |
| 2023-05-15 | 35.06 | $20.83 | 343400 |
| 2023-05-12 | 34.23 | $20.73 | 296746 |
| 2023-05-11 | 35.08 | $20.93 | 254400 |
| 2023-05-10 | 35.13 | $20.94 | 347004 |
| 2023-05-09 | 35.69 | $21.08 | 313600 |
| 2023-05-08 | 36.65 | $21.32 | 305100 |
| 2023-05-05 | 37.48 | $21.53 | 343022 |
| 2023-05-04 | 31.63 | $20.70 | 539200 |
| 2023-05-03 | 35.68 | $21.76 | 775300 |
| 2023-05-02 | 35.01 | $21.67 | 972622 |
| 2023-05-01 | 45.95 | $23.83 | 372800 |
| 2023-04-28 | 46.72 | $23.95 | 366814 |
| 2023-04-27 | 45.34 | $23.76 | 298912 |
| 2023-04-26 | 41.15 | $23.21 | 306617 |
| 2023-04-25 | 44.64 | $23.80 | 296011 |
| 2023-04-24 | 46.08 | $24.03 | 258120 |
| 2023-04-21 | 45.43 | $23.94 | 289800 |
| 2023-04-20 | 45.43 | $23.94 | 298600 |
| 2023-04-19 | 45.59 | $23.97 | 232112 |
| 2023-04-18 | 44.69 | $23.83 | 345200 |
| 2023-04-17 | 46.58 | $24.19 | 373500 |
| 2023-04-14 | 43.56 | $23.71 | 430547 |
| 2023-04-13 | 45.39 | $24.07 | 414749 |
| 2023-04-12 | 47.88 | $24.54 | 260200 |
| 2023-04-11 | 47.35 | $24.45 | 387100 |
| 2023-04-10 | 45.50 | $24.13 | 478300 |
| 2023-04-06 | 40.72 | $23.36 | 247302 |
| 2023-04-05 | 41.44 | $23.52 | 328500 |
| 2023-04-04 | 42.60 | $23.78 | 302200 |
| 2023-04-03 | 45.42 | $24.39 | 294100 |
| 2023-03-31 | 45.25 | $24.36 | 377913 |
| 2023-03-30 | 42.65 | $23.90 | 269741 |
| 2023-03-29 | 42.74 | $23.92 | 316243 |
| 2023-03-28 | 41.76 | $23.74 | 323806 |
| 2023-03-27 | 40.74 | $23.55 | 385200 |
| 2023-03-24 | 39.04 | $23.23 | 466907 |
| 2023-03-23 | 37.12 | $22.87 | 680711 |
| 2023-03-22 | 39.42 | $23.57 | 774800 |
| 2023-03-21 | 40.30 | $23.83 | 747932 |
| 2023-03-20 | 36.12 | $23.03 | 680846 |
| 2023-03-17 | 30.52 | $22.06 | 1.5M |
| 2023-03-16 | 33.23 | $23.01 | 623204 |
| 2023-03-15 | 30.77 | $22.61 | 1.2M |
| 2023-03-14 | 32.78 | $23.31 | 1.5M |
| 2023-03-13 | 32.24 | $23.22 | 834523 |
| 2023-03-10 | 38.01 | $25.01 | 593900 |
| 2023-03-09 | 41.14 | $25.81 | 310801 |
| 2023-03-08 | 43.16 | $26.29 | 432200 |
| 2023-03-07 | 40.80 | $25.88 | 534100 |
| 2023-03-06 | 46.75 | $27.20 | 497549 |
| 2023-03-03 | 51.38 | $28.06 | 989300 |
| 2023-03-02 | 50.24 | $27.85 | 378300 |
| 2023-03-01 | 50.62 | $27.92 | 449833 |
| 2023-02-28 | 50.57 | $27.91 | 680600 |
| 2023-02-27 | 47.83 | $27.37 | 388000 |
| 2023-02-24 | 44.89 | $26.82 | 504300 |
| 2023-02-23 | 43.74 | $26.61 | 499612 |
| 2023-02-22 | 38.11 | $25.65 | 784500 |
| 2023-02-21 | 39.81 | $26.08 | 1.4M |
| 2023-02-17 | 51.41 | $28.38 | 588513 |
| 2023-02-16 | 47.42 | $27.75 | 403433 |
| 2023-02-15 | 45.53 | $27.47 | 295121 |
| 2023-02-14 | 44.93 | $27.38 | 264330 |
| 2023-02-13 | 47.25 | $27.80 | 240900 |
| 2023-02-10 | 44.32 | $27.35 | 334700 |
| 2023-02-09 | 42.78 | $27.12 | 479700 |
| 2023-02-08 | 45.54 | $27.65 | 410600 |
| 2023-02-07 | 49.74 | $28.38 | 563105 |
| 2023-02-06 | 48.19 | $28.13 | 443100 |
| 2023-02-03 | 51.91 | $28.74 | 476342 |
| 2023-02-02 | 51.08 | $28.60 | 622400 |
| 2023-02-01 | 50.04 | $28.42 | 663100 |
| 2023-01-31 | 52.10 | $28.77 | 434634 |
| 2023-01-30 | 46.21 | $27.79 | 249433 |
| 2023-01-27 | 49.26 | $28.31 | 267227 |
| 2023-01-26 | 48.89 | $28.25 | 239700 |
| 2023-01-25 | 47.13 | $27.96 | 277714 |
| 2023-01-24 | 44.94 | $27.61 | 270900 |
| 2023-01-23 | 43.29 | $27.35 | 372800 |
| 2023-01-20 | 43.48 | $27.39 | 348200 |
| 2023-01-19 | 42.52 | $27.23 | 281000 |
| 2023-01-18 | 44.64 | $27.70 | 236300 |
| 2023-01-17 | 45.28 | $27.84 | 258037 |
| 2023-01-13 | 46.50 | $28.11 | 283300 |
| 2023-01-12 | 46.19 | $28.05 | 393700 |
| 2023-01-11 | 44.64 | $27.74 | 393500 |
| 2023-01-10 | 42.60 | $27.34 | 394800 |
| 2023-01-09 | 38.81 | $26.63 | 508002 |
| 2023-01-06 | 39.62 | $26.86 | 971400 |
| 2023-01-05 | 51.20 | $29.50 | 277000 |
| 2023-01-04 | 53.62 | $29.93 | 470500 |
| 2023-01-03 | 52.83 | $29.77 | 321033 |
| 2022-12-30 | 51.86 | $29.57 | 286700 |
| 2022-12-29 | 53.27 | $29.84 | 272702 |
| 2022-12-28 | 49.66 | $29.09 | 199100 |
| 2022-12-27 | 53.70 | $29.86 | 171703 |
| 2022-12-23 | 54.09 | $29.93 | 215622 |
| 2022-12-22 | 53.28 | $29.75 | 274939 |
| 2022-12-21 | 57.62 | $30.56 | 373000 |
| 2022-12-20 | 54.90 | $29.93 | 429000 |
| 2022-12-19 | 54.37 | $29.81 | 650627 |
| 2022-12-16 | 49.70 | $28.81 | 1.3M |
| 2022-12-15 | 51.35 | $29.14 | 441533 |
| 2022-12-14 | 57.62 | $30.28 | 364400 |
| 2022-12-13 | 60.45 | $30.74 | 602246 |
| 2022-12-12 | 59.04 | $30.40 | 644008 |
| 2022-12-09 | 55.91 | $29.69 | 642632 |
| 2022-12-08 | 54.47 | $29.38 | 338700 |
| 2022-12-07 | 54.47 | $29.38 | 344128 |
| 2022-12-06 | 55.48 | $29.57 | 394300 |
| 2022-12-05 | 60.54 | $30.48 | 302715 |
| 2022-12-02 | 67.64 | $31.58 | 307300 |
| 2022-12-01 | 66.59 | $31.27 | 401028 |
| 2022-11-30 | 64.32 | $30.63 | 397104 |
| 2022-11-29 | 61.91 | $30.00 | 296030 |
| 2022-11-28 | 61.75 | $29.96 | 226242 |
| 2022-11-25 | 65.31 | $30.52 | 150712 |
| 2022-11-23 | 65.21 | $30.49 | 242319 |
| 2022-11-22 | 65.82 | $30.59 | 325400 |
| 2022-11-21 | 64.46 | $30.16 | 253800 |
| 2022-11-18 | 62.61 | $29.60 | 260700 |
| 2022-11-17 | 64.08 | $29.86 | 335700 |
| 2022-11-16 | 63.83 | $29.78 | 423400 |
| 2022-11-15 | 64.47 | $29.90 | 1.0M |
| 2022-11-14 | 66.03 | $30.20 | 479100 |
| 2022-11-11 | 65.14 | $29.87 | 663600 |
| 2022-11-10 | 64.62 | $29.67 | 472800 |
| 2022-11-09 | 60.17 | $28.12 | 360508 |
| 2022-11-08 | 65.74 | $29.22 | 394100 |
| 2022-11-07 | 66.70 | $29.40 | 443705 |
| 2022-11-04 | 68.44 | $29.73 | 395335 |
| 2022-11-03 | 65.08 | $28.45 | 495310 |
| 2022-11-02 | 62.63 | $27.62 | 614965 |
| 2022-11-01 | 69.50 | $28.85 | 695500 |
| 2022-10-31 | 68.65 | $28.53 | 622520 |
| 2022-10-28 | 67.60 | $28.14 | 653340 |
| 2022-10-27 | 64.04 | $26.92 | 724106 |
| 2022-10-26 | 57.71 | $25.17 | 696300 |
| 2022-10-25 | 55.18 | $24.58 | 593910 |
| 2022-10-24 | 49.59 | $23.43 | 557400 |
| 2022-10-21 | 49.07 | $23.33 | 408015 |
| 2022-10-20 | 45.57 | $22.68 | 410700 |
| 2022-10-19 | 49.12 | $23.40 | 528739 |
| 2022-10-18 | 50.90 | $23.74 | 490600 |
| 2022-10-17 | 47.84 | $23.16 | 572736 |
| 2022-10-14 | 41.18 | $22.05 | 359000 |
| 2022-10-13 | 44.85 | $22.80 | 728332 |
| 2022-10-12 | 42.98 | $22.51 | 404700 |
| 2022-10-11 | 44.93 | $22.90 | 761220 |
| 2022-10-10 | 47.06 | $23.31 | 572700 |
| 2022-10-07 | 47.53 | $23.40 | 589132 |
| 2022-10-06 | 49.67 | $23.81 | 399400 |
| 2022-10-05 | 49.03 | $23.69 | 470839 |
| 2022-10-04 | 47.99 | $23.49 | 574705 |
| 2022-10-03 | 44.47 | $22.84 | 866200 |
| 2022-09-30 | 34.87 | $21.35 | 739846 |
| 2022-09-29 | 36.99 | $21.87 | 584744 |
| 2022-09-28 | 41.92 | $22.93 | 649700 |
| 2022-09-27 | 36.87 | $22.26 | 655502 |
| 2022-09-26 | 36.63 | $22.23 | 628600 |
| 2022-09-23 | 36.41 | $22.20 | 662428 |
| 2022-09-22 | 40.70 | $23.14 | 677700 |
| 2022-09-21 | 42.96 | $23.58 | 749900 |
| 2022-09-20 | 41.27 | $23.34 | 549000 |
| 2022-09-19 | 41.46 | $23.38 | 510100 |
| 2022-09-16 | 38.30 | $22.92 | 3.5M |
| 2022-09-15 | 40.37 | $23.38 | 591900 |
| 2022-09-14 | 42.07 | $23.74 | 539630 |
| 2022-09-13 | 43.36 | $24.01 | 723700 |
| 2022-09-12 | 47.94 | $24.89 | 803437 |
| 2022-09-09 | 43.92 | $24.26 | 835021 |
| 2022-09-08 | 41.95 | $23.97 | 471200 |
| 2022-09-07 | 42.79 | $24.14 | 600000 |
| 2022-09-06 | 38.92 | $23.57 | 714000 |
| 2022-09-02 | 38.43 | $23.50 | 842100 |
| 2022-09-01 | 41.33 | $24.15 | 625220 |
| 2022-08-31 | 42.41 | $24.38 | 568507 |
| 2022-08-30 | 45.59 | $25.03 | 538900 |
| 2022-08-29 | 47.68 | $25.43 | 463743 |
| 2022-08-26 | 49.63 | $25.79 | 442441 |
| 2022-08-25 | 57.36 | $27.04 | 720500 |
| 2022-08-24 | 54.79 | $26.56 | 464700 |
| 2022-08-23 | 53.69 | $26.36 | 367200 |
| 2022-08-22 | 53.14 | $26.26 | 291300 |
| 2022-08-19 | 57.36 | $26.92 | 419147 |
| 2022-08-18 | 60.84 | $27.42 | 319400 |
| 2022-08-17 | 60.48 | $27.34 | 402400 |
| 2022-08-16 | 65.00 | $27.97 | 593275 |
| 2022-08-15 | 64.68 | $27.89 | 398500 |
| 2022-08-12 | 66.19 | $28.10 | 465600 |
| 2022-08-11 | 63.17 | $27.32 | 495910 |
| 2022-08-10 | 61.84 | $27.00 | 487206 |
| 2022-08-09 | 58.51 | $26.25 | 879234 |
| 2022-08-08 | 59.49 | $26.40 | 624944 |
| 2022-08-05 | 58.47 | $26.17 | 494820 |
| 2022-08-04 | 55.01 | $25.43 | 497500 |
| 2022-08-03 | 57.21 | $25.79 | 794700 |
| 2022-08-02 | 56.15 | $25.56 | 570211 |
| 2022-08-01 | 58.12 | $25.89 | 586600 |
| 2022-07-29 | 58.48 | $25.95 | 760500 |
| 2022-07-28 | 56.50 | $25.48 | 772600 |
| 2022-07-27 | 54.06 | $24.93 | 1.0M |
| 2022-07-26 | 49.74 | $24.04 | 392723 |
| 2022-07-25 | 51.39 | $24.36 | 461300 |
| 2022-07-22 | 48.44 | $23.78 | 584500 |
| 2022-07-21 | 50.71 | $24.23 | 583306 |
| 2022-07-20 | 51.53 | $24.39 | 624420 |
| 2022-07-19 | 49.40 | $23.95 | 649000 |
| 2022-07-18 | 40.90 | $22.43 | 482137 |
| 2022-07-15 | 39.57 | $22.22 | 453300 |
| 2022-07-14 | 35.77 | $21.64 | 533100 |
| 2022-07-13 | 36.40 | $21.81 | 495403 |
| 2022-07-12 | 37.41 | $22.08 | 546149 |
| 2022-07-11 | 37.23 | $22.05 | 574216 |
| 2022-07-08 | 38.47 | $22.40 | 436016 |
| 2022-07-07 | 39.89 | $22.79 | 562645 |
| 2022-07-06 | 36.53 | $22.20 | 707802 |
| 2022-07-05 | 39.94 | $23.15 | 1.1M |
| 2022-07-01 | 45.27 | $24.41 | 630538 |
| 2022-06-30 | 44.20 | $24.22 | 603900 |
| 2022-06-29 | 43.32 | $24.06 | 748400 |
| 2022-06-28 | 44.75 | $24.40 | 768000 |
| 2022-06-27 | 47.37 | $25.00 | 745640 |
| 2022-06-24 | 44.86 | $24.51 | 1.9M |
| 2022-06-23 | 41.23 | $23.84 | 691408 |
| 2022-06-22 | 41.35 | $23.87 | 649124 |
| 2022-06-21 | 41.53 | $23.92 | 1.1M |
| 2022-06-17 | 36.40 | $22.97 | 13.5M |
| 2022-06-16 | 32.99 | $22.39 | 1.2M |
| 2022-06-15 | 38.19 | $23.94 | 785000 |
| 2022-06-14 | 36.91 | $23.73 | 711300 |
| 2022-06-13 | 37.40 | $23.87 | 939700 |
| 2022-06-10 | 39.88 | $24.56 | 612409 |
| 2022-06-09 | 43.85 | $25.55 | 635504 |
| 2022-06-08 | 47.37 | $26.33 | 614103 |
| 2022-06-07 | 50.01 | $26.87 | 652246 |
| 2022-06-06 | 49.57 | $26.78 | 1.5M |
| 2022-06-03 | 42.42 | $25.46 | 693465 |
| 2022-06-02 | 41.82 | $25.36 | 796900 |
| 2022-06-01 | 36.40 | $24.49 | 507430 |
| 2022-05-31 | 37.83 | $24.86 | 542300 |
| 2022-05-27 | 38.33 | $24.99 | 437100 |
| 2022-05-26 | 33.72 | $24.27 | 387638 |
| 2022-05-25 | 30.99 | $23.87 | 514711 |
| 2022-05-24 | 30.31 | $23.77 | 677310 |
| 2022-05-23 | 32.12 | $24.37 | 618935 |
| 2022-05-20 | 29.32 | $23.95 | 655100 |
| 2022-05-19 | 30.51 | $24.37 | 794125 |
| 2022-05-18 | 32.02 | $24.88 | 647610 |
| 2022-05-17 | 33.72 | $25.43 | 496000 |
| 2022-05-16 | 28.53 | $24.64 | 502104 |
| 2022-05-13 | 28.12 | $24.58 | 757100 |
| 2022-05-12 | 24.74 | $24.08 | 1.2M |
| 2022-05-11 | 24.83 | $24.12 | 883135 |
| 2022-05-10 | 27.04 | $25.08 | 662400 |
| 2022-05-09 | 28.42 | $25.63 | 840700 |
| 2022-05-06 | 31.91 | $26.87 | 542244 |
| 2022-05-05 | 34.37 | $27.63 | 594500 |
| 2022-05-04 | 37.55 | $28.51 | 736210 |
| 2022-05-03 | 33.35 | $27.88 | 622200 |
| 2022-05-02 | 28.81 | $27.25 | 876300 |
| 2022-04-29 | 30.34 | $27.74 | 1.0M |
| 2022-04-28 | 32.91 | $28.50 | 1.6M |
| 2022-04-27 | 30.33 | $28.15 | 3.1M |
| 2022-04-26 | 41.00 | $30.64 | 890143 |
| 2022-04-25 | 44.33 | $31.20 | 952835 |
| 2022-04-22 | 42.99 | $31.03 | 998948 |
| 2022-04-21 | 48.30 | $31.85 | 874900 |
| 2022-04-20 | 51.15 | $32.24 | 698200 |
| 2022-04-19 | 51.53 | $32.29 | 683200 |
| 2022-04-18 | 48.02 | $31.80 | 638830 |
| 2022-04-14 | 47.57 | $31.74 | 454411 |
| 2022-04-13 | 47.22 | $31.69 | 622900 |
| 2022-04-12 | 46.46 | $31.58 | 840343 |
| 2022-04-11 | 44.61 | $31.31 | 637020 |
| 2022-04-08 | 44.41 | $31.28 | 828302 |
| 2022-04-07 | 47.14 | $31.78 | 612742 |
| 2022-04-06 | 47.82 | $31.90 | 907331 |
| 2022-04-05 | 49.90 | $32.27 | 921900 |
| 2022-04-04 | 59.56 | $33.72 | 745500 |
| 2022-04-01 | 62.00 | $34.03 | 862100 |
| 2022-03-31 | 64.68 | $34.36 | 781700 |
| 2022-03-30 | 67.62 | $34.71 | 407800 |
| 2022-03-29 | 68.21 | $34.78 | 455500 |
| 2022-03-28 | 68.54 | $34.82 | 720100 |
| 2022-03-25 | 72.64 | $35.32 | 580700 |
| 2022-03-24 | 70.71 | $34.74 | 477661 |
| 2022-03-23 | 68.33 | $34.09 | 409200 |
| 2022-03-22 | 70.51 | $34.35 | 607943 |
| 2022-03-21 | 70.47 | $34.34 | 667939 |
| 2022-03-18 | 70.37 | $34.31 | 1.6M |
| 2022-03-17 | 67.07 | $33.36 | 1.0M |
| 2022-03-16 | 64.62 | $32.74 | 781700 |
| 2022-03-15 | 63.46 | $32.46 | 790300 |
| 2022-03-14 | 62.41 | $32.21 | 769821 |
| 2022-03-11 | 65.41 | $32.63 | 737000 |
| 2022-03-10 | 63.25 | $32.09 | 916700 |
| 2022-03-09 | 61.61 | $31.70 | 751700 |
| 2022-03-08 | 60.62 | $31.47 | 1.3M |
| 2022-03-07 | 57.70 | $30.82 | 1.5M |
| 2022-03-04 | 55.64 | $30.39 | 874700 |
| 2022-03-03 | 52.30 | $29.74 | 631007 |
| 2022-03-02 | 51.28 | $29.55 | 1.3M |
| 2022-03-01 | 43.20 | $28.22 | 1.6M |
| 2022-02-28 | 46.74 | $28.86 | 1.0M |
| 2022-02-25 | 46.68 | $28.85 | 816935 |
| 2022-02-24 | 43.68 | $28.39 | 866615 |
| 2022-02-23 | 45.09 | $28.66 | 1.1M |
| 2022-02-22 | 50.24 | $29.56 | 722100 |
| 2022-02-18 | 49.57 | $29.45 | 806800 |
| 2022-02-17 | 49.92 | $29.51 | 1.3M |
| 2022-02-16 | 62.05 | $31.27 | 579725 |
| 2022-02-15 | 57.79 | $30.50 | 427940 |
| 2022-02-14 | 55.38 | $30.11 | 498121 |
| 2022-02-11 | 55.25 | $30.09 | 744024 |
| 2022-02-10 | 53.84 | $29.86 | 659144 |
| 2022-02-09 | 55.65 | $30.11 | 456300 |
| 2022-02-08 | 54.67 | $29.94 | 394300 |
| 2022-02-07 | 50.16 | $29.21 | 417129 |
| 2022-02-04 | 48.36 | $28.94 | 425245 |
| 2022-02-03 | 49.49 | $29.12 | 1.1M |
| 2022-02-02 | 50.24 | $29.24 | 519900 |
| 2022-02-01 | 51.16 | $29.39 | 598319 |
| 2022-01-31 | 47.12 | $28.73 | 1.5M |
| 2022-01-28 | 46.10 | $28.57 | 738626 |
| 2022-01-27 | 43.16 | $28.12 | 1.1M |
| 2022-01-26 | 46.65 | $28.77 | 803106 |
| 2022-01-25 | 44.96 | $28.51 | 1.1M |
| 2022-01-24 | 43.65 | $28.31 | 995608 |
| 2022-01-21 | 38.52 | $27.57 | 1.1M |
| 2022-01-20 | 43.16 | $28.49 | 789141 |
| 2022-01-19 | 50.37 | $29.64 | 814625 |
| 2022-01-18 | 55.17 | $30.27 | 803300 |
| 2022-01-14 | 60.18 | $30.85 | 702912 |
| 2022-01-13 | 58.90 | $30.64 | 795500 |
| 2022-01-12 | 58.60 | $30.59 | 679500 |
| 2022-01-11 | 60.98 | $30.87 | 687600 |
| 2022-01-10 | 60.16 | $30.72 | 851400 |
| 2022-01-07 | 64.01 | $31.17 | 721700 |
| 2022-01-06 | 64.19 | $31.19 | 1.0M |
| 2022-01-05 | 63.09 | $30.96 | 1.1M |
| 2022-01-04 | 66.27 | $31.34 | 890345 |
| 2022-01-03 | 61.96 | $30.44 | 956427 |
| 2021-12-31 | 60.69 | $30.20 | 927100 |
| 2021-12-30 | 56.79 | $29.52 | 407000 |
| 2021-12-29 | 57.11 | $29.56 | 271415 |
| 2021-12-28 | 56.36 | $29.43 | 327520 |
| 2021-12-27 | 57.23 | $29.55 | 343400 |
| 2021-12-23 | 56.91 | $29.49 | 336302 |
| 2021-12-22 | 55.87 | $29.29 | 412700 |
| 2021-12-21 | 54.94 | $29.11 | 457344 |
| 2021-12-20 | 51.31 | $28.44 | 882735 |
| 2021-12-17 | 53.57 | $28.81 | 1.8M |
| 2021-12-16 | 52.77 | $28.66 | 734300 |
| 2021-12-15 | 54.69 | $28.98 | 909728 |
| 2021-12-14 | 53.38 | $28.72 | 1.1M |
| 2021-12-13 | 51.54 | $28.36 | 573700 |
| 2021-12-10 | 51.13 | $28.28 | 452900 |
| 2021-12-09 | 50.89 | $28.23 | 540639 |
| 2021-12-08 | 51.18 | $28.29 | 599100 |
| 2021-12-07 | 48.85 | $27.79 | 438300 |
| 2021-12-06 | 47.18 | $27.44 | 647100 |
| 2021-12-03 | 40.87 | $26.24 | 627812 |
| 2021-12-02 | 41.49 | $26.40 | 546111 |
| 2021-12-01 | 36.70 | $25.57 | 744921 |
| 2021-11-30 | 40.21 | $26.50 | 841700 |
| 2021-11-29 | 46.31 | $27.85 | 431700 |
| 2021-11-26 | 46.41 | $27.87 | 413900 |
| 2021-11-24 | 51.19 | $28.79 | 325300 |
| 2021-11-23 | 51.97 | $28.93 | 523711 |
| 2021-11-22 | 53.11 | $29.14 | 629800 |
| 2021-11-19 | 45.57 | $27.75 | 480922 |
| 2021-11-18 | 46.64 | $27.96 | 566700 |
| 2021-11-17 | 48.14 | $28.25 | 722116 |
| 2021-11-16 | 45.51 | $27.79 | 590824 |
| 2021-11-15 | 48.61 | $28.40 | 548603 |
| 2021-11-12 | 51.00 | $28.84 | 558500 |
| 2021-11-11 | 47.44 | $28.20 | 624300 |
| 2021-11-10 | 48.06 | $28.32 | 666500 |
| 2021-11-09 | 51.42 | $28.95 | 769477 |
| 2021-11-08 | 59.38 | $30.22 | 427930 |
| 2021-11-05 | 58.32 | $30.00 | 746500 |
| 2021-11-04 | 52.29 | $28.88 | 451937 |
| 2021-11-03 | 54.01 | $29.14 | 309289 |
| 2021-11-02 | 52.70 | $28.91 | 371523 |
| 2021-11-01 | 53.27 | $29.00 | 419717 |
| 2021-10-29 | 47.64 | $28.05 | 391100 |
| 2021-10-28 | 49.18 | $28.31 | 241300 |
| 2021-10-27 | 47.12 | $27.98 | 365044 |
| 2021-10-26 | 52.86 | $28.91 | 494300 |
| 2021-10-25 | 59.85 | $29.85 | 678737 |
| 2021-10-22 | 58.86 | $29.67 | 825700 |
| 2021-10-21 | 53.47 | $28.78 | 909409 |
| 2021-10-20 | 59.73 | $29.53 | 493283 |
| 2021-10-19 | 54.39 | $28.74 | 397842 |
| 2021-10-18 | 57.22 | $29.05 | 286200 |
| 2021-10-15 | 59.30 | $29.27 | 433100 |
| 2021-10-14 | 56.71 | $28.89 | 422100 |
| 2021-10-13 | 55.59 | $28.73 | 498732 |
| 2021-10-12 | 55.85 | $28.76 | 386100 |
| 2021-10-11 | 55.45 | $28.70 | 349900 |
| 2021-10-08 | 53.54 | $28.41 | 308900 |
| 2021-10-07 | 53.28 | $28.37 | 443029 |
| 2021-10-06 | 52.26 | $28.21 | 388200 |
| 2021-10-05 | 51.88 | $28.15 | 301605 |
| 2021-10-04 | 52.08 | $28.18 | 425900 |
| 2021-10-01 | 50.19 | $27.86 | 418133 |
| 2021-09-30 | 45.80 | $27.17 | 537836 |
| 2021-09-29 | 50.45 | $27.93 | 388422 |
| 2021-09-28 | 50.90 | $28.00 | 403507 |
| 2021-09-27 | 52.50 | $28.25 | 304500 |
| 2021-09-24 | 47.36 | $27.43 | 245228 |
| 2021-09-23 | 47.84 | $27.51 | 484932 |
| 2021-09-22 | 44.57 | $27.02 | 382714 |
| 2021-09-21 | 41.74 | $26.62 | 767623 |
| 2021-09-20 | 41.38 | $26.57 | 814947 |
| 2021-09-17 | 42.62 | $26.82 | 2.8M |
| 2021-09-16 | 43.51 | $27.00 | 854000 |
| 2021-09-15 | 46.20 | $27.53 | 809800 |
| 2021-09-14 | 45.23 | $27.37 | 576843 |
| 2021-09-13 | 50.60 | $28.36 | 668700 |
| 2021-09-10 | 51.07 | $28.44 | 778516 |
| 2021-09-09 | 52.86 | $28.75 | 916888 |
| 2021-09-08 | 48.30 | $27.93 | 519435 |
| 2021-09-07 | 49.46 | $28.14 | 544547 |
| 2021-09-03 | 51.78 | $28.55 | 477437 |
| 2021-09-02 | 55.31 | $29.14 | 595700 |
| 2021-09-01 | 52.55 | $28.61 | 432500 |
| 2021-08-31 | 55.11 | $29.03 | 660000 |
| 2021-08-30 | 57.00 | $29.33 | 425316 |
| 2021-08-27 | 60.41 | $29.85 | 488119 |
| 2021-08-26 | 56.36 | $29.00 | 533816 |
| 2021-08-25 | 56.55 | $29.03 | 383200 |
| 2021-08-24 | 55.63 | $28.84 | 318700 |
| 2021-08-23 | 55.06 | $28.72 | 493344 |
| 2021-08-20 | 51.77 | $28.05 | 541200 |
| 2021-08-19 | 49.51 | $27.62 | 536500 |
| 2021-08-18 | 50.29 | $27.77 | 901544 |
| 2021-08-17 | 55.13 | $28.65 | 544100 |
| 2021-08-16 | 56.18 | $28.83 | 451108 |
| 2021-08-13 | 59.34 | $29.36 | 408217 |
| 2021-08-12 | 60.69 | $29.58 | 411100 |
| 2021-08-11 | 60.69 | $29.58 | 637942 |
| 2021-08-10 | 56.47 | $28.54 | 471049 |
| 2021-08-09 | 52.97 | $27.78 | 532965 |
| 2021-08-06 | 53.46 | $27.87 | 463520 |
| 2021-08-05 | 51.83 | $27.52 | 533600 |
| 2021-08-04 | 50.62 | $27.26 | 538100 |
| 2021-08-03 | 53.74 | $27.89 | 628300 |
| 2021-08-02 | 49.46 | $26.98 | 822400 |
| 2021-07-30 | 50.09 | $27.11 | 860800 |
| 2021-07-29 | 49.95 | $27.08 | 587517 |
| 2021-07-28 | 48.72 | $26.81 | 730700 |
| 2021-07-27 | 47.27 | $26.49 | 670823 |
| 2021-07-26 | 49.56 | $27.04 | 760800 |
| 2021-07-23 | 46.18 | $26.29 | 604607 |
| 2021-07-22 | 44.29 | $25.89 | 1.1M |
| 2021-07-21 | 46.62 | $26.49 | 747124 |
| 2021-07-20 | 44.05 | $25.94 | 852600 |
| 2021-07-19 | 39.63 | $25.06 | 979000 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-12.38
2026-07-16
Close Price
$37.13
Vol: 672494
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-46.52
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-16 | -12.38 | $37.13 | 672494 |
| 2026-07-15 | -16.79 | $36.06 | 542222 |
| 2026-07-14 | -12.53 | $36.23 | 806100 |
| 2026-07-13 | -5.51 | $36.51 | 808231 |
| 2026-07-10 | -23.18 | $35.69 | 417828 |
| 2026-07-09 | -45.57 | $34.83 | 463800 |
| 2026-07-08 | -63.28 | $34.15 | 959100 |
| 2026-07-07 | -69.01 | $33.93 | 696329 |
| 2026-07-06 | -25.00 | $35.56 | 844702 |
| 2026-07-02 | -54.55 | $34.12 | 1.1M |
| 2026-07-01 | -50.28 | $33.88 | 863824 |
| 2026-06-30 | -37.24 | $34.58 | 542500 |
| 2026-06-29 | -31.66 | $34.88 | 785900 |
| 2026-06-26 | -8.75 | $36.11 | 2.1M |
| 2026-06-25 | -3.72 | $36.38 | 560420 |
| 2026-06-24 | -11.42 | $35.32 | 532800 |
| 2026-06-23 | -15.16 | $35.07 | 1.1M |
| 2026-06-22 | -13.85 | $35.13 | 485846 |
| 2026-06-18 | -28.35 | $34.47 | 1.2M |
| 2026-06-17 | -32.53 | $34.28 | 591971 |
| 2026-06-16 | -12.09 | $35.21 | 609800 |
| 2026-06-15 | -21.10 | $34.80 | 657900 |
| 2026-06-12 | -21.98 | $34.76 | 582741 |
| 2026-06-11 | -48.99 | $34.23 | 585500 |
| 2026-06-10 | -57.26 | $33.74 | 571646 |
| 2026-06-09 | -50.34 | $34.15 | 715313 |
| 2026-06-08 | -61.63 | $33.57 | 1.2M |
| 2026-06-05 | -74.80 | $32.76 | 697005 |
| 2026-06-04 | -77.89 | $32.57 | 738103 |
| 2026-06-03 | -85.53 | $32.10 | 773500 |
| 2026-06-02 | -93.84 | $31.88 | 831002 |
| 2026-06-01 | -93.15 | $31.92 | 767400 |
| 2026-05-29 | -84.25 | $32.44 | 903147 |
| 2026-05-28 | -70.22 | $32.15 | 938147 |
| 2026-05-27 | -70.35 | $32.14 | 1.2M |
| 2026-05-26 | -68.87 | $32.25 | 1.6M |
| 2026-05-22 | -62.53 | $32.72 | 1.3M |
| 2026-05-21 | -41.24 | $34.30 | 503270 |
| 2026-05-20 | -48.38 | $33.77 | 574002 |
| 2026-05-19 | -55.66 | $33.23 | 471629 |
| 2026-05-18 | -41.64 | $34.27 | 682900 |
| 2026-05-15 | -41.78 | $34.26 | 661928 |
| 2026-05-14 | -28.03 | $35.28 | 734052 |
| 2026-05-13 | -10.92 | $36.55 | 498300 |
| 2026-05-12 | -16.44 | $36.14 | 374126 |
| 2026-05-11 | -11.73 | $36.49 | 458639 |
| 2026-05-08 | -8.73 | $36.63 | 398700 |
| 2026-05-07 | -8.59 | $36.64 | 655337 |
| 2026-05-06 | -5.54 | $36.25 | 455300 |
| 2026-05-05 | -11.38 | $35.86 | 548011 |
| 2026-05-04 | -29.64 | $34.64 | 864646 |
| 2026-05-01 | -5.99 | $36.22 | 1.2M |
| 2026-04-30 | -47.85 | $32.61 | 916812 |
| 2026-04-29 | -97.07 | $30.76 | 779600 |
| 2026-04-28 | -82.62 | $31.40 | 419500 |
| 2026-04-27 | -78.33 | $31.59 | 585600 |
| 2026-04-24 | -74.72 | $31.75 | 533549 |
| 2026-04-23 | -77.88 | $31.61 | 645632 |
| 2026-04-22 | -86.46 | $31.23 | 613126 |
| 2026-04-21 | -90.58 | $30.83 | 909957 |
| 2026-04-20 | -63.84 | $31.90 | 640736 |
| 2026-04-17 | -36.57 | $32.95 | 507563 |
| 2026-04-16 | -44.89 | $32.47 | 674400 |
| 2026-04-15 | -27.21 | $33.49 | 417800 |
| 2026-04-14 | -7.11 | $34.65 | 488212 |
| 2026-04-13 | -1.56 | $34.97 | 324121 |
| 2026-04-10 | -2.11 | $34.60 | 419412 |
| 2026-04-09 | -2.16 | $34.48 | 780800 |
| 2026-04-08 | -1.13 | $33.42 | 1.1M |
| 2026-04-07 | -29.93 | $32.13 | 862413 |
| 2026-04-06 | -28.12 | $32.21 | 447200 |
| 2026-04-02 | -10.88 | $32.97 | 458773 |
| 2026-04-01 | -17.94 | $33.02 | 776756 |
| 2026-03-31 | -42.07 | $32.18 | 609300 |
| 2026-03-30 | -57.20 | $31.36 | 611312 |
| 2026-03-27 | -61.81 | $31.19 | 462200 |
| 2026-03-26 | -56.84 | $31.47 | 497500 |
| 2026-03-25 | -54.34 | $31.67 | 531246 |
| 2026-03-24 | -64.06 | $31.29 | 723355 |
| 2026-03-23 | -74.92 | $30.61 | 523582 |
| 2026-03-20 | -91.05 | $29.60 | 2.1M |
| 2026-03-19 | -88.98 | $29.73 | 447900 |
| 2026-03-18 | -82.11 | $30.16 | 670000 |
| 2026-03-17 | -76.68 | $30.50 | 699915 |
| 2026-03-16 | -85.19 | $29.97 | 535518 |
| 2026-03-13 | -92.56 | $29.51 | 492900 |
| 2026-03-12 | -98.71 | $29.49 | 572804 |
| 2026-03-11 | -95.45 | $30.80 | 475029 |
| 2026-03-10 | -77.86 | $31.54 | 555480 |
| 2026-03-09 | -69.27 | $31.81 | 646138 |
| 2026-03-06 | -67.82 | $31.89 | 535021 |
| 2026-03-05 | -40.43 | $33.17 | 515107 |
| 2026-03-04 | -22.20 | $34.25 | 547200 |
| 2026-03-03 | -22.71 | $34.16 | 800330 |
| 2026-03-02 | -14.33 | $34.60 | 512034 |
| 2026-02-27 | -19.12 | $34.18 | 1.3M |
| 2026-02-26 | -18.42 | $34.22 | 656700 |
| 2026-02-25 | -14.73 | $34.49 | 589418 |
| 2026-02-24 | -5.76 | $35.17 | 552903 |
| 2026-02-23 | -12.00 | $34.60 | 632400 |
| 2026-02-20 | -7.52 | $34.97 | 634000 |
| 2026-02-19 | -17.01 | $34.15 | 616600 |
| 2026-02-18 | -15.13 | $34.29 | 605300 |
| 2026-02-17 | -9.59 | $34.74 | 898100 |
| 2026-02-13 | -5.88 | $35.08 | 1.1M |
| 2026-02-12 | -11.33 | $34.58 | 1.5M |
| 2026-02-11 | -1.32 | $31.68 | 755716 |
| 2026-02-10 | -1.56 | $30.86 | 399800 |
| 2026-02-09 | -3.75 | $30.55 | 776314 |
| 2026-02-06 | -5.28 | $30.39 | 972075 |
| 2026-02-05 | -4.04 | $30.24 | 1.0M |
| 2026-02-04 | -12.97 | $29.66 | 667313 |
| 2026-02-03 | -22.97 | $29.29 | 975244 |
| 2026-02-02 | -16.11 | $29.20 | 695437 |
| 2026-01-30 | -28.21 | $28.74 | 2.4M |
| 2026-01-29 | -29.34 | $28.70 | 977849 |
| 2026-01-28 | -45.01 | $28.15 | 673006 |
| 2026-01-27 | -47.58 | $28.06 | 551125 |
| 2026-01-26 | -46.44 | $28.10 | 1.1M |
| 2026-01-23 | -76.92 | $27.03 | 581214 |
| 2026-01-22 | -61.54 | $27.57 | 753148 |
| 2026-01-21 | -66.38 | $27.40 | 1.1M |
| 2026-01-20 | -88.60 | $26.62 | 1.2M |
| 2026-01-16 | -67.81 | $27.35 | 3.7M |
| 2026-01-15 | -64.10 | $27.48 | 1.0M |
| 2026-01-14 | -57.27 | $27.72 | 1.0M |
| 2026-01-13 | -50.71 | $27.95 | 438714 |
| 2026-01-12 | -47.86 | $28.05 | 503600 |
| 2026-01-09 | -40.17 | $28.32 | 761100 |
| 2026-01-08 | -10.26 | $29.37 | 465621 |
| 2026-01-07 | -18.38 | $28.84 | 592939 |
| 2026-01-06 | -6.62 | $29.18 | 1.1M |
| 2026-01-05 | -86.52 | $26.58 | 804700 |
| 2026-01-02 | -72.66 | $26.95 | 549100 |
| 2025-12-31 | -95.70 | $26.44 | 524400 |
| 2025-12-30 | -74.24 | $26.93 | 562106 |
| 2025-12-29 | -68.18 | $27.09 | 492600 |
| 2025-12-26 | -52.65 | $27.50 | 360010 |
| 2025-12-24 | -40.53 | $27.82 | 228310 |
| 2025-12-23 | -30.74 | $27.94 | 402500 |
| 2025-12-22 | -16.76 | $28.31 | 564400 |
| 2025-12-19 | -13.07 | $28.43 | 3.0M |
| 2025-12-18 | -8.52 | $28.58 | 763900 |
| 2025-12-17 | -4.36 | $28.51 | 478507 |
| 2025-12-16 | -11.25 | $28.23 | 467200 |
| 2025-12-15 | -8.95 | $28.32 | 484300 |
| 2025-12-12 | -9.21 | $28.31 | 563412 |
| 2025-12-11 | -7.93 | $28.36 | 478200 |
| 2025-12-10 | -4.61 | $28.28 | 761300 |
| 2025-12-09 | -11.66 | $27.79 | 417900 |
| 2025-12-08 | -20.99 | $27.47 | 700300 |
| 2025-12-05 | -15.74 | $27.65 | 417700 |
| 2025-12-04 | -16.33 | $27.63 | 549639 |
| 2025-12-03 | -6.69 | $27.13 | 366400 |
| 2025-12-02 | -11.94 | $26.53 | 371922 |
| 2025-12-01 | -35.71 | $26.38 | 674700 |
| 2025-11-28 | -39.93 | $26.52 | 244249 |
| 2025-11-26 | -57.04 | $26.47 | 659300 |
| 2025-11-25 | -59.30 | $26.38 | 524800 |
| 2025-11-24 | -78.39 | $25.62 | 693926 |
| 2025-11-21 | -73.87 | $25.80 | 594800 |
| 2025-11-20 | -81.41 | $25.50 | 486545 |
| 2025-11-19 | -88.69 | $25.21 | 501345 |
| 2025-11-18 | -88.69 | $25.21 | 526631 |
| 2025-11-17 | -95.58 | $25.06 | 644700 |
| 2025-11-14 | -85.19 | $25.46 | 421213 |
| 2025-11-13 | -88.83 | $25.32 | 787500 |
| 2025-11-12 | -88.05 | $25.35 | 809200 |
| 2025-11-11 | -99.74 | $24.90 | 491042 |
| 2025-11-10 | -91.77 | $25.84 | 450415 |
| 2025-11-07 | -97.78 | $25.65 | 658726 |
| 2025-11-06 | -98.61 | $25.90 | 874600 |
| 2025-11-05 | -89.21 | $26.26 | 715536 |
| 2025-11-04 | -97.05 | $26.11 | 902324 |
| 2025-11-03 | -95.02 | $26.64 | 589433 |
| 2025-10-31 | -61.99 | $27.37 | 741311 |
| 2025-10-30 | -78.97 | $27.05 | 1.2M |
| 2025-10-29 | -45.83 | $27.83 | 603045 |
| 2025-10-28 | -17.36 | $28.24 | 357700 |
| 2025-10-27 | -20.14 | $28.20 | 287809 |
| 2025-10-24 | -15.28 | $28.27 | 254241 |
| 2025-10-23 | -26.76 | $28.09 | 290838 |
| 2025-10-22 | -38.03 | $27.93 | 366000 |
| 2025-10-21 | -25.35 | $28.11 | 327507 |
| 2025-10-20 | -25.86 | $28.34 | 286200 |
| 2025-10-17 | -50.57 | $27.91 | 391100 |
| 2025-10-16 | -43.10 | $28.04 | 332034 |
| 2025-10-15 | -35.06 | $28.18 | 338105 |
| 2025-10-14 | -39.08 | $28.11 | 385502 |
| 2025-10-13 | -68.97 | $27.59 | 325900 |
| 2025-10-10 | -94.25 | $27.15 | 427216 |
| 2025-10-09 | -72.59 | $27.81 | 356820 |
| 2025-10-08 | -54.68 | $28.07 | 354917 |
| 2025-10-07 | -91.37 | $27.56 | 487639 |
| 2025-10-06 | -65.91 | $27.96 | 509844 |
| 2025-10-03 | -56.82 | $28.08 | 338700 |
| 2025-10-02 | -81.56 | $27.77 | 392700 |
| 2025-10-01 | -80.14 | $27.79 | 351846 |
| 2025-09-30 | -62.41 | $28.04 | 350100 |
| 2025-09-29 | -76.60 | $27.84 | 425747 |
| 2025-09-26 | -62.41 | $28.04 | 267933 |
| 2025-09-25 | -80.67 | $27.80 | 347135 |
| 2025-09-24 | -84.40 | $27.82 | 339630 |
| 2025-09-23 | -56.03 | $28.22 | 462436 |
| 2025-09-22 | -53.19 | $28.26 | 563500 |
| 2025-09-19 | -73.05 | $28.05 | 1.6M |
| 2025-09-18 | -37.50 | $28.61 | 610000 |
| 2025-09-17 | -86.93 | $27.74 | 624313 |
| 2025-09-16 | -80.68 | $27.85 | 623147 |
| 2025-09-15 | -52.84 | $28.34 | 366400 |
| 2025-09-12 | -56.57 | $28.15 | 638346 |
| 2025-09-11 | -35.86 | $28.56 | 405300 |
| 2025-09-10 | -54.55 | $28.19 | 377587 |
| 2025-09-09 | -55.56 | $28.17 | 393400 |
| 2025-09-08 | -47.47 | $28.33 | 423024 |
| 2025-09-05 | -33.02 | $28.57 | 408100 |
| 2025-09-04 | -28.69 | $28.59 | 494848 |
| 2025-09-03 | -47.42 | $27.89 | 473600 |
| 2025-09-02 | -17.40 | $28.44 | 634008 |
| 2025-08-29 | -16.60 | $28.42 | 518100 |
| 2025-08-28 | -10.38 | $28.61 | 527439 |
| 2025-08-27 | -6.97 | $28.79 | 416900 |
| 2025-08-26 | -10.45 | $28.55 | 497200 |
| 2025-08-25 | -11.90 | $28.45 | 421600 |
| 2025-08-22 | -3.92 | $29.00 | 550929 |
| 2025-08-21 | -17.72 | $27.86 | 443400 |
| 2025-08-20 | -17.57 | $27.87 | 616507 |
| 2025-08-19 | -13.81 | $28.12 | 475300 |
| 2025-08-18 | -18.62 | $27.80 | 537122 |
| 2025-08-15 | -24.47 | $27.41 | 497178 |
| 2025-08-14 | -15.47 | $28.01 | 786144 |
| 2025-08-13 | -2.40 | $28.88 | 750600 |
| 2025-08-12 | -0.47 | $28.69 | 943939 |
| 2025-08-11 | -2.23 | $27.65 | 1.3M |
| 2025-08-08 | -12.41 | $27.18 | 932434 |
| 2025-08-07 | -13.31 | $27.33 | 1.1M |
| 2025-08-06 | -25.76 | $26.99 | 1.5M |
| 2025-08-05 | -37.14 | $26.34 | 1.5M |
| 2025-08-04 | -65.49 | $24.62 | 930500 |
| 2025-08-01 | -73.94 | $24.16 | 1.3M |
| 2025-07-31 | -86.69 | $23.30 | 1.6M |
| 2025-07-30 | -98.40 | $24.98 | 981946 |
| 2025-07-29 | -97.32 | $25.29 | 841031 |
| 2025-07-28 | -91.44 | $26.30 | 450049 |
| 2025-07-25 | -90.21 | $26.34 | 803000 |
| 2025-07-24 | -98.47 | $26.07 | 479900 |
| 2025-07-23 | -75.54 | $26.82 | 484800 |
| 2025-07-22 | -82.26 | $26.60 | 541600 |
| 2025-07-21 | -88.35 | $26.03 | 529800 |
| 2025-07-18 | -81.57 | $26.28 | 590219 |
| 2025-07-17 | -66.94 | $26.82 | 782209 |
| 2025-07-16 | -70.73 | $26.68 | 538915 |
| 2025-07-15 | -65.04 | $26.89 | 697300 |
| 2025-07-14 | -44.44 | $27.65 | 440700 |
| 2025-07-11 | -37.94 | $27.89 | 383900 |
| 2025-07-10 | -26.29 | $28.32 | 499500 |
| 2025-07-09 | -36.31 | $27.95 | 677000 |
| 2025-07-08 | -20.33 | $28.54 | 1.1M |
| 2025-07-07 | -18.70 | $28.60 | 671100 |
| 2025-07-03 | -6.44 | $29.03 | 389200 |
| 2025-07-02 | -2.38 | $28.94 | 1.2M |
| 2025-07-01 | -14.84 | $27.66 | 709600 |
| 2025-06-30 | -11.56 | $27.01 | 693000 |
| 2025-06-27 | -13.07 | $26.98 | 3.0M |
| 2025-06-26 | 0.00 | $27.16 | 609856 |
| 2025-06-25 | -30.57 | $26.34 | 685400 |
| 2025-06-24 | -10.83 | $26.65 | 463951 |
| 2025-06-23 | -39.88 | $26.15 | 534937 |
| 2025-06-20 | -62.50 | $25.77 | 1.2M |
| 2025-06-18 | -34.52 | $26.24 | 670500 |
| 2025-06-17 | -58.58 | $25.84 | 611015 |
| 2025-06-16 | -31.95 | $26.29 | 1.0M |
| 2025-06-13 | -53.13 | $26.04 | 567096 |
| 2025-06-12 | -34.90 | $26.39 | 508400 |
| 2025-06-11 | -31.25 | $26.46 | 354800 |
| 2025-06-10 | -29.53 | $26.50 | 372124 |
| 2025-06-09 | -37.82 | $26.34 | 370800 |
| 2025-06-06 | -41.41 | $26.13 | 325600 |
| 2025-06-05 | -53.96 | $25.64 | 304200 |
| 2025-06-04 | -48.09 | $25.56 | 291700 |
| 2025-06-03 | -38.85 | $25.85 | 397947 |
| 2025-06-02 | -52.87 | $25.41 | 311336 |
| 2025-05-30 | -42.36 | $25.74 | 524621 |
| 2025-05-29 | -32.76 | $25.74 | 295900 |
| 2025-05-28 | -36.95 | $25.57 | 291500 |
| 2025-05-27 | -26.60 | $25.99 | 339247 |
| 2025-05-23 | -42.12 | $25.36 | 361044 |
| 2025-05-22 | -35.47 | $25.63 | 339435 |
| 2025-05-21 | -33.50 | $25.71 | 338300 |
| 2025-05-20 | -12.07 | $26.58 | 357413 |
| 2025-05-19 | -9.36 | $26.69 | 475900 |
| 2025-05-16 | -4.93 | $26.87 | 435775 |
| 2025-05-15 | -2.96 | $26.95 | 708526 |
| 2025-05-14 | -10.84 | $26.63 | 569700 |
| 2025-05-13 | -6.90 | $26.79 | 486002 |
| 2025-05-12 | -5.43 | $26.49 | 557100 |
| 2025-05-09 | -36.99 | $25.02 | 452029 |
| 2025-05-08 | -38.24 | $24.98 | 503809 |
| 2025-05-07 | -72.91 | $24.11 | 764900 |
| 2025-05-06 | -60.34 | $24.62 | 450714 |
| 2025-05-05 | -58.87 | $24.68 | 481645 |
| 2025-05-02 | -51.23 | $24.99 | 576300 |
| 2025-05-01 | -71.75 | $24.38 | 654900 |
| 2025-04-30 | -70.26 | $25.10 | 640408 |
| 2025-04-29 | -71.19 | $25.05 | 401016 |
| 2025-04-28 | -74.35 | $24.88 | 444236 |
| 2025-04-25 | -71.58 | $25.10 | 302413 |
| 2025-04-24 | -70.54 | $25.25 | 420418 |
| 2025-04-23 | -82.55 | $24.58 | 597800 |
| 2025-04-22 | -80.68 | $24.70 | 510600 |
| 2025-04-21 | -76.60 | $25.00 | 514413 |
| 2025-04-17 | -70.83 | $25.37 | 466112 |
| 2025-04-16 | -78.47 | $24.88 | 688909 |
| 2025-04-15 | -72.07 | $25.29 | 860220 |
| 2025-04-14 | -67.86 | $25.56 | 699500 |
| 2025-04-11 | -72.85 | $25.24 | 438923 |
| 2025-04-10 | -67.39 | $25.59 | 663033 |
| 2025-04-09 | -51.01 | $26.64 | 800600 |
| 2025-04-08 | -88.92 | $24.21 | 944003 |
| 2025-04-07 | -77.07 | $24.97 | 976100 |
| 2025-04-04 | -86.54 | $25.09 | 1.1M |
| 2025-04-03 | -92.39 | $26.65 | 722336 |
| 2025-04-02 | -52.36 | $28.86 | 959352 |
| 2025-04-01 | -78.91 | $28.13 | 614923 |
| 2025-03-31 | -85.17 | $28.06 | 870824 |
| 2025-03-28 | -86.80 | $28.45 | 687300 |
| 2025-03-27 | -87.32 | $29.00 | 381500 |
| 2025-03-26 | -73.91 | $29.37 | 312000 |
| 2025-03-25 | -68.46 | $29.59 | 440135 |
| 2025-03-24 | -66.78 | $29.64 | 360200 |
| 2025-03-21 | -75.50 | $29.38 | 1.3M |
| 2025-03-20 | -68.79 | $29.63 | 399137 |
| 2025-03-19 | -82.79 | $29.49 | 664523 |
| 2025-03-18 | -91.48 | $29.15 | 580443 |
| 2025-03-17 | -86.70 | $29.48 | 488100 |
| 2025-03-14 | -92.11 | $29.19 | 748000 |
| 2025-03-13 | -96.88 | $28.90 | 381540 |
| 2025-03-12 | -97.91 | $29.01 | 598218 |
| 2025-03-11 | -96.14 | $29.39 | 533400 |
| 2025-03-10 | -97.55 | $29.27 | 725846 |
| 2025-03-07 | -91.62 | $29.83 | 474000 |
| 2025-03-06 | -93.72 | $29.78 | 563919 |
| 2025-03-05 | -93.05 | $29.84 | 679419 |
| 2025-03-04 | -97.53 | $29.44 | 659600 |
| 2025-03-03 | -96.52 | $30.09 | 792910 |
| 2025-02-28 | -86.10 | $31.09 | 630031 |
| 2025-02-27 | -87.95 | $30.99 | 582100 |
| 2025-02-26 | -86.04 | $31.16 | 538000 |
| 2025-02-25 | -90.32 | $30.78 | 706216 |
| 2025-02-24 | -95.81 | $30.31 | 1.0M |
| 2025-02-21 | -96.90 | $30.22 | 933200 |
| 2025-02-20 | -90.78 | $31.36 | 1.2M |
| 2025-02-19 | -91.98 | $34.21 | 800410 |
| 2025-02-18 | -92.12 | $34.57 | 803427 |
| 2025-02-14 | -95.27 | $34.39 | 737332 |
| 2025-02-13 | -99.79 | $35.17 | 431300 |
| 2025-02-12 | -95.39 | $35.48 | 509300 |
| 2025-02-11 | -65.74 | $37.22 | 305326 |
| 2025-02-10 | -56.28 | $37.05 | 243400 |
| 2025-02-07 | -46.70 | $37.14 | 379842 |
| 2025-02-06 | -35.75 | $37.71 | 354423 |
| 2025-02-05 | -36.76 | $37.65 | 407900 |
| 2025-02-04 | -44.35 | $37.20 | 370100 |
| 2025-02-03 | -55.99 | $36.51 | 653600 |
| 2025-01-31 | -33.73 | $37.83 | 753700 |
| 2025-01-30 | -25.80 | $38.30 | 291245 |
| 2025-01-29 | -35.75 | $37.71 | 385515 |
| 2025-01-28 | -34.91 | $37.76 | 415123 |
| 2025-01-27 | -23.78 | $38.42 | 636100 |
| 2025-01-24 | -6.41 | $39.45 | 374302 |
| 2025-01-23 | -8.26 | $39.34 | 472839 |
| 2025-01-22 | -15.31 | $38.38 | 423539 |
| 2025-01-21 | -12.85 | $38.51 | 493300 |
| 2025-01-17 | -3.60 | $38.18 | 482825 |
| 2025-01-16 | -12.80 | $37.58 | 355640 |
| 2025-01-15 | -10.90 | $37.66 | 626258 |
| 2025-01-14 | -9.18 | $37.46 | 447600 |
| 2025-01-13 | -43.24 | $36.21 | 468420 |
| 2025-01-10 | -79.41 | $34.95 | 538900 |
| 2025-01-08 | -81.96 | $34.82 | 793100 |
| 2025-01-07 | -82.22 | $35.30 | 459542 |
| 2025-01-06 | -62.00 | $36.21 | 558406 |
| 2025-01-03 | -68.00 | $35.94 | 347636 |
| 2025-01-02 | -87.11 | $35.08 | 333454 |
| 2024-12-31 | -86.67 | $35.10 | 375903 |
| 2024-12-30 | -82.89 | $35.27 | 1.0M |
| 2024-12-27 | -78.22 | $35.48 | 217200 |
| 2024-12-26 | -68.67 | $35.91 | 227100 |
| 2024-12-24 | -70.44 | $35.83 | 127900 |
| 2024-12-23 | -85.11 | $35.17 | 560508 |
| 2024-12-20 | -72.00 | $35.76 | 1.9M |
| 2024-12-19 | -80.44 | $35.38 | 588800 |
| 2024-12-18 | -89.56 | $34.97 | 633600 |
| 2024-12-17 | -78.38 | $36.68 | 603631 |
| 2024-12-16 | -51.26 | $37.78 | 420317 |
| 2024-12-13 | -70.59 | $37.32 | 320000 |
| 2024-12-12 | -68.07 | $37.38 | 313604 |
| 2024-12-11 | -45.80 | $37.91 | 442905 |
| 2024-12-10 | -20.09 | $38.37 | 500300 |
| 2024-12-09 | -64.25 | $37.36 | 504000 |
| 2024-12-06 | -34.30 | $37.98 | 435041 |
| 2024-12-05 | -58.26 | $37.35 | 312111 |
| 2024-12-04 | -38.98 | $37.54 | 332400 |
| 2024-12-03 | -23.06 | $37.35 | 351000 |
| 2024-12-02 | -15.86 | $37.67 | 405438 |
| 2024-11-29 | -15.40 | $37.70 | 248000 |
| 2024-11-27 | -19.28 | $37.45 | 336400 |
| 2024-11-26 | -15.71 | $37.68 | 462800 |
| 2024-11-25 | -12.75 | $37.87 | 552100 |
| 2024-11-22 | -17.73 | $37.55 | 645900 |
| 2024-11-21 | -23.64 | $37.17 | 456400 |
| 2024-11-20 | -25.51 | $37.05 | 537400 |
| 2024-11-19 | -11.04 | $37.98 | 304200 |
| 2024-11-18 | -19.44 | $37.44 | 399546 |
| 2024-11-15 | -22.86 | $37.22 | 376000 |
| 2024-11-14 | -20.53 | $37.37 | 387933 |
| 2024-11-13 | -12.75 | $37.87 | 470300 |
| 2024-11-12 | -6.38 | $38.28 | 1.7M |
| 2024-11-11 | -2.62 | $38.20 | 610100 |
| 2024-11-08 | -7.58 | $37.14 | 662400 |
| 2024-11-07 | -12.88 | $36.86 | 703800 |
| 2024-11-06 | -10.23 | $37.00 | 993814 |
| 2024-11-05 | -65.32 | $33.80 | 352431 |
| 2024-11-04 | -83.11 | $33.01 | 370700 |
| 2024-11-01 | -97.40 | $32.58 | 704800 |
| 2024-10-31 | -76.58 | $34.28 | 435606 |
| 2024-10-30 | -25.46 | $35.73 | 469221 |
| 2024-10-29 | -27.82 | $35.64 | 315835 |
| 2024-10-28 | -14.44 | $36.15 | 450700 |
| 2024-10-25 | -33.07 | $35.44 | 390499 |
| 2024-10-24 | -24.67 | $35.76 | 534426 |
| 2024-10-23 | -50.92 | $34.76 | 362120 |
| 2024-10-22 | -50.39 | $34.78 | 381404 |
| 2024-10-21 | -65.88 | $34.19 | 611405 |
| 2024-10-18 | -35.70 | $35.34 | 326931 |
| 2024-10-17 | -39.37 | $35.20 | 375600 |
| 2024-10-16 | -24.41 | $35.77 | 522100 |
| 2024-10-15 | -36.08 | $35.21 | 1.0M |
| 2024-10-14 | -1.69 | $36.63 | 390900 |
| 2024-10-11 | -15.25 | $35.98 | 607019 |
| 2024-10-10 | -4.05 | $35.46 | 482900 |
| 2024-10-09 | -3.33 | $35.11 | 678218 |
| 2024-10-08 | -13.94 | $34.23 | 585300 |
| 2024-10-07 | -15.25 | $34.16 | 417300 |
| 2024-10-04 | -18.46 | $33.99 | 260717 |
| 2024-10-03 | -30.89 | $33.33 | 296749 |
| 2024-10-02 | -21.66 | $33.82 | 344400 |
| 2024-10-01 | -18.46 | $33.99 | 448200 |
| 2024-09-30 | -2.45 | $34.84 | 526100 |
| 2024-09-27 | -7.28 | $34.37 | 455200 |
| 2024-09-26 | -15.58 | $33.94 | 388844 |
| 2024-09-25 | -12.02 | $34.05 | 412900 |
| 2024-09-24 | -9.22 | $34.19 | 305100 |
| 2024-09-23 | -13.03 | $34.00 | 362839 |
| 2024-09-20 | -9.02 | $34.20 | 1.6M |
| 2024-09-19 | -0.22 | $34.13 | 556300 |
| 2024-09-18 | -17.87 | $33.20 | 562749 |
| 2024-09-17 | -8.20 | $33.13 | 482100 |
| 2024-09-16 | -19.21 | $32.52 | 372738 |
| 2024-09-13 | -36.72 | $31.90 | 725700 |
| 2024-09-12 | -68.64 | $30.77 | 560021 |
| 2024-09-11 | -75.99 | $30.51 | 430218 |
| 2024-09-10 | -84.09 | $30.61 | 399500 |
| 2024-09-09 | -95.67 | $30.55 | 523300 |
| 2024-09-06 | -88.84 | $31.05 | 548820 |
| 2024-09-05 | -57.42 | $32.42 | 438900 |
| 2024-09-04 | -76.95 | $32.09 | 394700 |
| 2024-09-03 | -78.75 | $32.14 | 600136 |
| 2024-08-30 | -48.43 | $33.01 | 407500 |
| 2024-08-29 | -58.64 | $32.87 | 606100 |
| 2024-08-28 | -78.95 | $32.69 | 635500 |
| 2024-08-27 | -86.39 | $32.28 | 412300 |
| 2024-08-26 | -83.30 | $32.45 | 363402 |
| 2024-08-23 | -82.58 | $32.49 | 615018 |
| 2024-08-22 | -92.56 | $31.94 | 369023 |
| 2024-08-21 | -88.38 | $32.17 | 327900 |
| 2024-08-20 | -92.20 | $31.96 | 237848 |
| 2024-08-19 | -75.69 | $32.68 | 361800 |
| 2024-08-16 | -72.42 | $32.34 | 453400 |
| 2024-08-15 | -74.58 | $32.20 | 615100 |
| 2024-08-14 | -76.58 | $32.07 | 293500 |
| 2024-08-13 | -76.12 | $32.10 | 446400 |
| 2024-08-12 | -76.25 | $31.84 | 454600 |
| 2024-08-09 | -54.06 | $32.91 | 558300 |
| 2024-08-08 | -54.97 | $32.84 | 1.1M |
| 2024-08-07 | -52.89 | $32.74 | 665104 |
| 2024-08-06 | -39.79 | $33.57 | 679600 |
| 2024-08-05 | -40.94 | $33.47 | 988037 |
| 2024-08-02 | -35.21 | $33.97 | 1.1M |
| 2024-08-01 | -6.19 | $36.50 | 1.7M |
| 2024-07-31 | -19.93 | $33.06 | 538240 |
| 2024-07-30 | -23.65 | $32.84 | 361019 |
| 2024-07-29 | -25.34 | $32.74 | 413500 |
| 2024-07-26 | -15.54 | $33.32 | 491044 |
| 2024-07-25 | -7.81 | $33.28 | 715402 |
| 2024-07-24 | -26.77 | $32.26 | 895728 |
| 2024-07-23 | -2.27 | $32.63 | 857400 |
| 2024-07-22 | -8.40 | $31.59 | 403018 |
| 2024-07-19 | -28.57 | $30.87 | 364135 |
| 2024-07-18 | -17.93 | $31.25 | 496600 |
| 2024-07-17 | -16.71 | $31.26 | 436136 |
| 2024-07-16 | -1.42 | $31.38 | 597128 |
| 2024-07-15 | -35.13 | $30.05 | 743400 |
| 2024-07-12 | -48.97 | $29.51 | 610952 |
| 2024-07-11 | -46.15 | $29.62 | 1.0M |
| 2024-07-10 | -70.77 | $28.66 | 684526 |
| 2024-07-09 | -70.00 | $28.69 | 701300 |
| 2024-07-08 | -67.69 | $28.78 | 877100 |
| 2024-07-05 | -48.46 | $29.53 | 345227 |
| 2024-07-03 | -51.28 | $29.42 | 300700 |
| 2024-07-02 | -54.36 | $29.30 | 1.3M |
| 2024-07-01 | -61.83 | $29.23 | 402939 |
| 2024-06-28 | -46.43 | $29.92 | 3.3M |
| 2024-06-27 | -52.01 | $29.67 | 509044 |
| 2024-06-26 | -51.79 | $29.68 | 643225 |
| 2024-06-25 | -41.07 | $30.16 | 532700 |
| 2024-06-24 | -23.66 | $30.94 | 429900 |
| 2024-06-21 | -29.91 | $30.66 | 1.5M |
| 2024-06-20 | -17.63 | $31.21 | 713001 |
| 2024-06-18 | -31.03 | $30.61 | 648600 |
| 2024-06-17 | -53.57 | $29.60 | 833700 |
| 2024-06-14 | -87.05 | $28.10 | 506007 |
| 2024-06-13 | -87.92 | $28.87 | 379045 |
| 2024-06-12 | -78.65 | $29.20 | 419100 |
| 2024-06-11 | -90.17 | $28.79 | 345619 |
| 2024-06-10 | -83.53 | $29.16 | 344200 |
| 2024-06-07 | -84.95 | $29.29 | 339600 |
| 2024-06-06 | -92.22 | $29.63 | 273948 |
| 2024-06-05 | -63.81 | $30.36 | 327839 |
| 2024-06-04 | -61.09 | $30.43 | 408100 |
| 2024-06-03 | -29.57 | $31.24 | 1.4M |
| 2024-05-31 | -6.48 | $31.45 | 1.1M |
| 2024-05-30 | -22.69 | $31.10 | 513308 |
| 2024-05-29 | -22.95 | $30.50 | 311946 |
| 2024-05-28 | -14.74 | $30.76 | 470244 |
| 2024-05-24 | -20.78 | $30.42 | 344744 |
| 2024-05-23 | -33.21 | $29.72 | 345600 |
| 2024-05-22 | -24.51 | $30.21 | 315324 |
| 2024-05-21 | -11.55 | $30.94 | 598500 |
| 2024-05-20 | -14.92 | $30.75 | 362229 |
| 2024-05-17 | -9.77 | $31.04 | 232700 |
| 2024-05-16 | -9.06 | $31.08 | 398500 |
| 2024-05-15 | -15.04 | $30.74 | 389330 |
| 2024-05-14 | -12.11 | $30.90 | 494200 |
| 2024-05-13 | -10.53 | $30.99 | 438518 |
| 2024-05-10 | -0.56 | $31.24 | 304908 |
| 2024-05-09 | -0.19 | $31.06 | 382829 |
| 2024-05-08 | -6.46 | $30.67 | 582631 |
| 2024-05-07 | -8.41 | $30.57 | 371030 |
| 2024-05-06 | -9.59 | $30.51 | 415100 |
| 2024-05-03 | -4.41 | $30.44 | 629000 |
| 2024-05-02 | -8.97 | $30.05 | 1.1M |
| 2024-05-01 | -7.11 | $29.55 | 1.4M |
| 2024-04-30 | -94.37 | $26.02 | 852600 |
| 2024-04-29 | -49.35 | $27.06 | 362301 |
| 2024-04-26 | -45.89 | $27.14 | 442500 |
| 2024-04-25 | -47.64 | $27.11 | 997327 |
| 2024-04-24 | -44.64 | $27.18 | 621725 |
| 2024-04-23 | -62.66 | $26.76 | 2.0M |
| 2024-04-22 | -76.82 | $26.43 | 493500 |
| 2024-04-19 | -72.10 | $26.54 | 448500 |
| 2024-04-18 | -84.55 | $26.25 | 533100 |
| 2024-04-17 | -90.66 | $25.89 | 354217 |
| 2024-04-16 | -81.32 | $26.13 | 379921 |
| 2024-04-15 | -64.20 | $26.57 | 304438 |
| 2024-04-12 | -45.95 | $26.86 | 376330 |
| 2024-04-11 | -17.05 | $27.70 | 340400 |
| 2024-04-10 | -28.85 | $27.34 | 384409 |
| 2024-04-09 | -9.51 | $27.93 | 277310 |
| 2024-04-08 | -12.13 | $27.85 | 450510 |
| 2024-04-05 | -9.51 | $27.93 | 455100 |
| 2024-04-04 | -33.44 | $27.20 | 371014 |
| 2024-04-03 | -20.77 | $27.57 | 393500 |
| 2024-04-02 | -31.64 | $27.04 | 569421 |
| 2024-04-01 | -27.08 | $27.21 | 366000 |
| 2024-03-28 | -9.92 | $27.85 | 640800 |
| 2024-03-27 | -1.11 | $28.04 | 527900 |
| 2024-03-26 | -7.08 | $27.44 | 399700 |
| 2024-03-25 | -7.59 | $27.13 | 426814 |
| 2024-03-22 | -30.06 | $26.39 | 384734 |
| 2024-03-21 | -17.30 | $26.73 | 480100 |
| 2024-03-20 | -9.46 | $26.35 | 399500 |
| 2024-03-19 | -19.59 | $26.05 | 559700 |
| 2024-03-18 | -27.36 | $25.82 | 581400 |
| 2024-03-15 | -34.75 | $25.98 | 1.8M |
| 2024-03-14 | -50.95 | $25.47 | 556525 |
| 2024-03-13 | -36.51 | $26.00 | 502549 |
| 2024-03-12 | -41.96 | $25.80 | 379419 |
| 2024-03-11 | -35.69 | $26.03 | 508045 |
| 2024-03-08 | -29.70 | $26.25 | 521300 |
| 2024-03-07 | -39.78 | $25.88 | 358610 |
| 2024-03-06 | -50.14 | $25.50 | 481700 |
| 2024-03-05 | -60.76 | $25.11 | 465000 |
| 2024-03-04 | -72.75 | $24.67 | 505600 |
| 2024-03-01 | -62.67 | $25.04 | 347800 |
| 2024-02-29 | -53.41 | $25.38 | 628622 |
| 2024-02-28 | -80.11 | $24.40 | 464117 |
| 2024-02-27 | -75.20 | $24.58 | 429800 |
| 2024-02-26 | -84.20 | $24.25 | 629700 |
| 2024-02-23 | -74.93 | $24.59 | 676702 |
| 2024-02-22 | -67.97 | $25.43 | 739609 |
| 2024-02-21 | -32.14 | $26.53 | 484611 |
| 2024-02-20 | -40.87 | $26.31 | 522100 |
| 2024-02-16 | -31.75 | $26.54 | 427418 |
| 2024-02-15 | -0.81 | $27.31 | 485030 |
| 2024-02-14 | -15.93 | $26.46 | 415145 |
| 2024-02-13 | -35.16 | $25.76 | 605100 |
| 2024-02-12 | -8.24 | $26.74 | 559400 |
| 2024-02-09 | -0.68 | $26.32 | 319300 |
| 2024-02-08 | -9.09 | $26.00 | 357900 |
| 2024-02-07 | -25.52 | $25.53 | 435545 |
| 2024-02-06 | -13.64 | $25.87 | 410100 |
| 2024-02-05 | -39.17 | $25.31 | 325300 |
| 2024-02-02 | -36.73 | $25.57 | 436144 |
| 2024-02-01 | -41.69 | $25.40 | 422400 |
| 2024-01-31 | -49.27 | $25.14 | 799912 |
| 2024-01-30 | -23.91 | $26.01 | 424400 |
| 2024-01-29 | -28.00 | $25.92 | 343927 |
| 2024-01-26 | -29.43 | $25.87 | 304709 |
| 2024-01-25 | -29.71 | $25.86 | 355400 |
| 2024-01-24 | -40.86 | $25.47 | 362100 |
| 2024-01-23 | -38.00 | $25.57 | 454500 |
| 2024-01-22 | -40.00 | $25.50 | 500300 |
| 2024-01-19 | -68.23 | $24.69 | 480300 |
| 2024-01-18 | -89.86 | $23.84 | 346100 |
| 2024-01-17 | -98.93 | $23.84 | 364800 |
| 2024-01-16 | -97.58 | $24.42 | 295700 |
| 2024-01-12 | -92.41 | $24.84 | 231425 |
| 2024-01-11 | -90.34 | $24.93 | 483300 |
| 2024-01-10 | -93.07 | $25.37 | 525127 |
| 2024-01-09 | -99.70 | $25.52 | 497905 |
| 2024-01-08 | -76.47 | $26.52 | 380234 |
| 2024-01-05 | -83.49 | $26.23 | 480207 |
| 2024-01-04 | -88.45 | $25.95 | 581038 |
| 2024-01-03 | -78.57 | $26.11 | 461900 |
| 2024-01-02 | -64.86 | $26.59 | 512500 |
| 2023-12-29 | -58.06 | $26.59 | 329000 |
| 2023-12-28 | -46.76 | $26.77 | 365648 |
| 2023-12-27 | -53.92 | $26.45 | 401700 |
| 2023-12-26 | -50.43 | $26.51 | 522200 |
| 2023-12-22 | -53.86 | $26.35 | 446447 |
| 2023-12-21 | -53.65 | $26.36 | 537214 |
| 2023-12-20 | -64.38 | $25.86 | 1.2M |
| 2023-12-19 | -31.97 | $27.37 | 1.1M |
| 2023-12-18 | -35.84 | $27.19 | 654514 |
| 2023-12-15 | -11.37 | $28.33 | 972942 |
| 2023-12-14 | -3.02 | $28.61 | 444900 |
| 2023-12-13 | -4.00 | $27.47 | 638700 |
| 2023-12-12 | -5.99 | $26.64 | 329400 |
| 2023-12-11 | -7.61 | $26.56 | 344413 |
| 2023-12-08 | -7.29 | $26.56 | 284400 |
| 2023-12-07 | 0.00 | $26.34 | 386628 |
| 2023-12-06 | -19.39 | $25.58 | 324800 |
| 2023-12-05 | -20.61 | $25.54 | 397100 |
| 2023-12-04 | -1.82 | $26.16 | 407514 |
| 2023-12-01 | -1.10 | $25.62 | 397900 |
| 2023-11-30 | -2.58 | $24.96 | 430800 |
| 2023-11-29 | -9.94 | $24.60 | 288846 |
| 2023-11-28 | -17.93 | $24.23 | 340117 |
| 2023-11-27 | -8.92 | $24.64 | 330721 |
| 2023-11-24 | -6.61 | $24.74 | 89202 |
| 2023-11-22 | -8.62 | $24.64 | 171824 |
| 2023-11-21 | -9.76 | $24.57 | 193033 |
| 2023-11-20 | -4.18 | $24.85 | 378749 |
| 2023-11-17 | -2.79 | $24.92 | 511000 |
| 2023-11-16 | -9.48 | $24.43 | 300800 |
| 2023-11-15 | -3.71 | $24.71 | 329200 |
| 2023-11-14 | -0.47 | $24.28 | 565400 |
| 2023-11-13 | -22.46 | $23.32 | 231942 |
| 2023-11-10 | -21.51 | $23.36 | 244903 |
| 2023-11-09 | -28.13 | $23.08 | 249100 |
| 2023-11-08 | -27.90 | $23.09 | 323600 |
| 2023-11-07 | -17.49 | $23.53 | 292000 |
| 2023-11-06 | -8.04 | $23.93 | 422823 |
| 2023-11-03 | -6.38 | $24.00 | 619943 |
| 2023-11-02 | -23.23 | $22.75 | 529509 |
| 2023-11-01 | -81.30 | $20.70 | 416935 |
| 2023-10-31 | -77.62 | $20.83 | 295700 |
| 2023-10-30 | -78.65 | $20.80 | 400900 |
| 2023-10-27 | -93.93 | $20.29 | 422043 |
| 2023-10-26 | -88.16 | $20.65 | 567017 |
| 2023-10-25 | -98.47 | $20.12 | 735800 |
| 2023-10-24 | -99.06 | $21.04 | 291608 |
| 2023-10-23 | -93.09 | $21.30 | 335942 |
| 2023-10-20 | -88.16 | $21.58 | 429600 |
| 2023-10-19 | -84.49 | $21.76 | 372541 |
| 2023-10-18 | -74.08 | $22.27 | 357900 |
| 2023-10-17 | -57.96 | $23.06 | 494900 |
| 2023-10-16 | -60.41 | $22.94 | 485314 |
| 2023-10-13 | -81.43 | $21.91 | 258642 |
| 2023-10-12 | -79.59 | $22.00 | 243843 |
| 2023-10-11 | -67.76 | $22.58 | 353600 |
| 2023-10-10 | -74.90 | $22.23 | 337634 |
| 2023-10-09 | -80.20 | $21.97 | 472500 |
| 2023-10-06 | -87.76 | $21.60 | 528443 |
| 2023-10-05 | -92.04 | $21.39 | 654122 |
| 2023-10-04 | -95.10 | $21.24 | 775000 |
| 2023-10-03 | -90.78 | $23.34 | 302317 |
| 2023-10-02 | -82.27 | $23.58 | 476941 |
| 2023-09-29 | -54.96 | $24.35 | 449870 |
| 2023-09-28 | -31.56 | $25.01 | 417008 |
| 2023-09-27 | -38.65 | $24.81 | 306701 |
| 2023-09-26 | -46.45 | $24.59 | 368428 |
| 2023-09-25 | -19.15 | $25.36 | 440728 |
| 2023-09-22 | -11.95 | $25.29 | 400700 |
| 2023-09-21 | -9.56 | $25.35 | 644239 |
| 2023-09-20 | -29.08 | $24.86 | 412525 |
| 2023-09-19 | -39.44 | $24.60 | 468237 |
| 2023-09-18 | -62.55 | $24.02 | 245704 |
| 2023-09-15 | -62.55 | $24.02 | 1.1M |
| 2023-09-14 | -49.40 | $24.35 | 318443 |
| 2023-09-13 | -81.34 | $23.58 | 245900 |
| 2023-09-12 | -74.55 | $23.79 | 198324 |
| 2023-09-11 | -77.10 | $23.79 | 248000 |
| 2023-09-08 | -84.78 | $23.57 | 215600 |
| 2023-09-07 | -91.23 | $23.38 | 341634 |
| 2023-09-06 | -96.69 | $23.87 | 287400 |
| 2023-09-05 | -97.55 | $24.11 | 448707 |
| 2023-09-01 | -51.63 | $25.55 | 267900 |
| 2023-08-31 | -77.72 | $25.07 | 288617 |
| 2023-08-30 | -83.57 | $25.01 | 220820 |
| 2023-08-29 | -77.58 | $25.16 | 239600 |
| 2023-08-28 | -64.05 | $24.93 | 183537 |
| 2023-08-25 | -66.34 | $24.86 | 155802 |
| 2023-08-24 | -63.40 | $24.95 | 254100 |
| 2023-08-23 | -58.17 | $25.11 | 203640 |
| 2023-08-22 | -71.24 | $24.71 | 183736 |
| 2023-08-21 | -65.36 | $24.89 | 244600 |
| 2023-08-18 | -54.58 | $25.22 | 281300 |
| 2023-08-17 | -50.98 | $25.33 | 195800 |
| 2023-08-16 | -54.58 | $25.22 | 205745 |
| 2023-08-15 | -46.08 | $25.48 | 188040 |
| 2023-08-14 | -28.76 | $26.01 | 256640 |
| 2023-08-11 | -21.57 | $26.23 | 250245 |
| 2023-08-10 | -20.92 | $26.25 | 280945 |
| 2023-08-09 | -28.10 | $26.03 | 244300 |
| 2023-08-08 | -24.18 | $26.15 | 245900 |
| 2023-08-07 | -20.59 | $26.26 | 203700 |
| 2023-08-04 | -38.56 | $25.71 | 291900 |
| 2023-08-03 | -23.86 | $26.16 | 325614 |
| 2023-08-02 | -0.65 | $26.87 | 502900 |
| 2023-08-01 | -29.44 | $25.58 | 686903 |
| 2023-07-31 | -5.39 | $26.22 | 430389 |
| 2023-07-28 | -27.67 | $25.79 | 337700 |
| 2023-07-27 | -33.96 | $25.69 | 333700 |
| 2023-07-26 | -15.26 | $25.85 | 232734 |
| 2023-07-25 | -16.73 | $25.74 | 222350 |
| 2023-07-24 | -18.01 | $25.70 | 185034 |
| 2023-07-21 | -21.67 | $25.49 | 266610 |
| 2023-07-20 | -8.05 | $25.93 | 215100 |
| 2023-07-19 | -9.60 | $25.88 | 296325 |
| 2023-07-18 | -17.65 | $25.62 | 319036 |
| 2023-07-17 | -21.36 | $25.50 | 350947 |
| 2023-07-14 | -17.65 | $25.62 | 215242 |
| 2023-07-13 | -14.24 | $25.73 | 218108 |
| 2023-07-12 | -14.55 | $25.72 | 330838 |
| 2023-07-11 | -5.82 | $25.82 | 297800 |
| 2023-07-10 | -9.42 | $25.69 | 389937 |
| 2023-07-07 | -14.96 | $25.49 | 272400 |
| 2023-07-06 | -23.08 | $25.07 | 353300 |
| 2023-07-05 | -13.99 | $25.43 | 456700 |
| 2023-07-03 | -5.05 | $25.80 | 295324 |
| 2023-06-30 | -7.03 | $25.71 | 386541 |
| 2023-06-29 | -2.59 | $25.57 | 512330 |
| 2023-06-28 | -1.55 | $24.10 | 278500 |
| 2023-06-27 | -4.64 | $24.00 | 334600 |
| 2023-06-26 | -11.39 | $23.72 | 294600 |
| 2023-06-23 | -16.86 | $23.49 | 1.4M |
| 2023-06-22 | -13.43 | $23.61 | 388339 |
| 2023-06-21 | -4.29 | $23.93 | 344633 |
| 2023-06-20 | -13.14 | $23.62 | 368700 |
| 2023-06-16 | -5.43 | $23.89 | 1.5M |
| 2023-06-15 | 0.00 | $23.90 | 434200 |
| 2023-06-14 | -10.22 | $23.48 | 381527 |
| 2023-06-13 | -8.06 | $23.50 | 383123 |
| 2023-06-12 | -18.32 | $23.05 | 427800 |
| 2023-06-09 | -21.12 | $22.96 | 334517 |
| 2023-06-08 | -17.08 | $23.09 | 429647 |
| 2023-06-07 | -2.17 | $23.57 | 707239 |
| 2023-06-06 | -23.89 | $22.30 | 1.0M |
| 2023-06-05 | -38.87 | $21.93 | 393019 |
| 2023-06-02 | -4.45 | $22.78 | 355700 |
| 2023-06-01 | -24.82 | $21.46 | 367343 |
| 2023-05-31 | -52.53 | $21.15 | 390415 |
| 2023-05-30 | -52.92 | $21.52 | 276700 |
| 2023-05-26 | -68.21 | $21.51 | 225100 |
| 2023-05-25 | -75.72 | $21.17 | 301027 |
| 2023-05-24 | -79.47 | $21.00 | 249545 |
| 2023-05-23 | -67.11 | $21.56 | 347306 |
| 2023-05-22 | -69.54 | $21.45 | 383300 |
| 2023-05-19 | -70.64 | $21.40 | 299900 |
| 2023-05-18 | -71.30 | $21.37 | 380400 |
| 2023-05-17 | -73.95 | $21.25 | 437306 |
| 2023-05-16 | -88.08 | $20.61 | 334407 |
| 2023-05-15 | -83.22 | $20.83 | 343400 |
| 2023-05-12 | -85.43 | $20.73 | 296746 |
| 2023-05-11 | -81.02 | $20.93 | 254400 |
| 2023-05-10 | -80.79 | $20.94 | 347004 |
| 2023-05-09 | -78.60 | $21.08 | 313600 |
| 2023-05-08 | -73.52 | $21.32 | 305100 |
| 2023-05-05 | -69.07 | $21.53 | 343022 |
| 2023-05-04 | -86.65 | $20.70 | 539200 |
| 2023-05-03 | -64.19 | $21.76 | 775300 |
| 2023-05-02 | -66.10 | $21.67 | 972622 |
| 2023-05-01 | -55.49 | $23.83 | 372800 |
| 2023-04-28 | -48.55 | $23.95 | 366814 |
| 2023-04-27 | -59.54 | $23.76 | 298912 |
| 2023-04-26 | -91.33 | $23.21 | 306617 |
| 2023-04-25 | -63.87 | $23.80 | 296011 |
| 2023-04-24 | -49.03 | $24.03 | 258120 |
| 2023-04-21 | -33.60 | $23.94 | 289800 |
| 2023-04-20 | -33.60 | $23.94 | 298600 |
| 2023-04-19 | -32.41 | $23.97 | 232112 |
| 2023-04-18 | -37.94 | $23.83 | 345200 |
| 2023-04-17 | -23.72 | $24.19 | 373500 |
| 2023-04-14 | -38.71 | $23.71 | 430547 |
| 2023-04-13 | -24.66 | $24.07 | 414749 |
| 2023-04-12 | -8.56 | $24.54 | 260200 |
| 2023-04-11 | -10.73 | $24.45 | 387100 |
| 2023-04-10 | -21.80 | $24.13 | 478300 |
| 2023-04-06 | -60.48 | $23.36 | 247302 |
| 2023-04-05 | -64.97 | $23.52 | 328500 |
| 2023-04-04 | -59.45 | $23.78 | 302200 |
| 2023-04-03 | -50.97 | $24.39 | 294100 |
| 2023-03-31 | -60.22 | $24.36 | 377913 |
| 2023-03-30 | -68.87 | $23.90 | 269741 |
| 2023-03-29 | -68.56 | $23.92 | 316243 |
| 2023-03-28 | -71.32 | $23.74 | 323806 |
| 2023-03-27 | -74.23 | $23.55 | 385200 |
| 2023-03-24 | -79.14 | $23.23 | 466907 |
| 2023-03-23 | -84.66 | $22.87 | 680711 |
| 2023-03-22 | -73.93 | $23.57 | 774800 |
| 2023-03-21 | -69.94 | $23.83 | 747932 |
| 2023-03-20 | -82.21 | $23.03 | 680846 |
| 2023-03-17 | -97.16 | $22.06 | 1.5M |
| 2023-03-16 | -82.96 | $23.01 | 623204 |
| 2023-03-15 | -90.56 | $22.61 | 1.2M |
| 2023-03-14 | -94.42 | $23.31 | 1.5M |
| 2023-03-13 | -99.81 | $23.22 | 834523 |
| 2023-03-10 | -87.01 | $25.01 | 593900 |
| 2023-03-09 | -67.40 | $25.81 | 310801 |
| 2023-03-08 | -55.64 | $26.29 | 432200 |
| 2023-03-07 | -65.69 | $25.88 | 534100 |
| 2023-03-06 | -36.00 | $27.20 | 497549 |
| 2023-03-03 | -17.13 | $28.06 | 989300 |
| 2023-03-02 | -21.99 | $27.85 | 378300 |
| 2023-03-01 | -23.39 | $27.92 | 449833 |
| 2023-02-28 | -23.61 | $27.91 | 680600 |
| 2023-02-27 | -35.63 | $27.37 | 388000 |
| 2023-02-24 | -47.88 | $26.82 | 504300 |
| 2023-02-23 | -52.56 | $26.61 | 499612 |
| 2023-02-22 | -73.94 | $25.65 | 784500 |
| 2023-02-21 | -64.37 | $26.08 | 1.4M |
| 2023-02-17 | -27.06 | $28.38 | 588513 |
| 2023-02-16 | -55.96 | $27.75 | 403433 |
| 2023-02-15 | -68.81 | $27.47 | 295121 |
| 2023-02-14 | -72.94 | $27.38 | 264330 |
| 2023-02-13 | -53.67 | $27.80 | 240900 |
| 2023-02-10 | -74.31 | $27.35 | 334700 |
| 2023-02-09 | -89.81 | $27.12 | 479700 |
| 2023-02-08 | -66.33 | $27.65 | 410600 |
| 2023-02-07 | -24.79 | $28.38 | 563105 |
| 2023-02-06 | -33.60 | $28.13 | 443100 |
| 2023-02-03 | -29.72 | $28.74 | 476342 |
| 2023-02-02 | -38.26 | $28.60 | 622400 |
| 2023-02-01 | -49.61 | $28.42 | 663100 |
| 2023-01-31 | -40.57 | $28.77 | 434634 |
| 2023-01-30 | -65.89 | $27.79 | 249433 |
| 2023-01-27 | -52.45 | $28.31 | 267227 |
| 2023-01-26 | -54.01 | $28.25 | 239700 |
| 2023-01-25 | -61.50 | $27.96 | 277714 |
| 2023-01-24 | -70.54 | $27.61 | 270900 |
| 2023-01-23 | -77.26 | $27.35 | 372800 |
| 2023-01-20 | -79.19 | $27.39 | 348200 |
| 2023-01-19 | -82.81 | $27.23 | 281000 |
| 2023-01-18 | -72.17 | $27.70 | 236300 |
| 2023-01-17 | -69.00 | $27.84 | 258037 |
| 2023-01-13 | -62.90 | $28.11 | 283300 |
| 2023-01-12 | -66.24 | $28.05 | 393700 |
| 2023-01-11 | -73.98 | $27.74 | 393500 |
| 2023-01-10 | -82.17 | $27.34 | 394800 |
| 2023-01-09 | -96.72 | $26.63 | 508002 |
| 2023-01-06 | -98.90 | $26.86 | 971400 |
| 2023-01-05 | -62.08 | $29.50 | 277000 |
| 2023-01-04 | -47.65 | $29.93 | 470500 |
| 2023-01-03 | -53.02 | $29.77 | 321033 |
| 2022-12-30 | -63.75 | $29.57 | 286700 |
| 2022-12-29 | -55.59 | $29.84 | 272702 |
| 2022-12-28 | -78.25 | $29.09 | 199100 |
| 2022-12-27 | -54.98 | $29.86 | 171703 |
| 2022-12-23 | -52.87 | $29.93 | 215622 |
| 2022-12-22 | -58.31 | $29.75 | 274939 |
| 2022-12-21 | -33.84 | $30.56 | 373000 |
| 2022-12-20 | -52.87 | $29.93 | 429000 |
| 2022-12-19 | -56.50 | $29.81 | 650627 |
| 2022-12-16 | -86.71 | $28.81 | 1.3M |
| 2022-12-15 | -91.37 | $29.14 | 441533 |
| 2022-12-14 | -58.58 | $30.28 | 364400 |
| 2022-12-13 | -39.33 | $30.74 | 602246 |
| 2022-12-12 | -53.56 | $30.40 | 644008 |
| 2022-12-09 | -83.26 | $29.69 | 642632 |
| 2022-12-08 | -81.85 | $29.38 | 338700 |
| 2022-12-07 | -62.33 | $29.38 | 344128 |
| 2022-12-06 | -57.18 | $29.57 | 394300 |
| 2022-12-05 | -32.52 | $30.48 | 302715 |
| 2022-12-02 | -2.71 | $31.58 | 307300 |
| 2022-12-01 | -5.78 | $31.27 | 401028 |
| 2022-11-30 | -8.40 | $30.63 | 397104 |
| 2022-11-29 | -24.43 | $30.00 | 296030 |
| 2022-11-28 | -25.45 | $29.96 | 226242 |
| 2022-11-25 | -11.11 | $30.52 | 150712 |
| 2022-11-23 | -6.41 | $30.49 | 242319 |
| 2022-11-22 | -3.66 | $30.59 | 325400 |
| 2022-11-21 | -8.51 | $30.16 | 253800 |
| 2022-11-18 | -15.72 | $29.60 | 260700 |
| 2022-11-17 | -11.81 | $29.86 | 335700 |
| 2022-11-16 | -12.55 | $29.78 | 423400 |
| 2022-11-15 | -11.10 | $29.90 | 1.0M |
| 2022-11-14 | -7.48 | $30.20 | 479100 |
| 2022-11-11 | -5.40 | $29.87 | 663600 |
| 2022-11-10 | -3.42 | $29.67 | 472800 |
| 2022-11-09 | -21.56 | $28.12 | 360508 |
| 2022-11-08 | -8.53 | $29.22 | 394100 |
| 2022-11-07 | -4.47 | $29.40 | 443705 |
| 2022-11-04 | -0.48 | $29.73 | 395335 |
| 2022-11-03 | -9.39 | $28.45 | 495310 |
| 2022-11-02 | -20.21 | $27.62 | 614965 |
| 2022-11-01 | -3.29 | $28.85 | 695500 |
| 2022-10-31 | -4.48 | $28.53 | 622520 |
| 2022-10-28 | 0.00 | $28.14 | 653340 |
| 2022-10-27 | -4.11 | $26.92 | 724106 |
| 2022-10-26 | -6.10 | $25.17 | 696300 |
| 2022-10-25 | -8.94 | $24.58 | 593910 |
| 2022-10-24 | -25.44 | $23.43 | 557400 |
| 2022-10-21 | -28.98 | $23.33 | 408015 |
| 2022-10-20 | -51.94 | $22.68 | 410700 |
| 2022-10-19 | -26.50 | $23.40 | 528739 |
| 2022-10-18 | -18.24 | $23.74 | 490600 |
| 2022-10-17 | -37.84 | $23.16 | 572736 |
| 2022-10-14 | -75.34 | $22.05 | 359000 |
| 2022-10-13 | -50.00 | $22.80 | 728332 |
| 2022-10-12 | -59.80 | $22.51 | 404700 |
| 2022-10-11 | -46.62 | $22.90 | 761220 |
| 2022-10-10 | -35.60 | $23.31 | 572700 |
| 2022-10-07 | -43.17 | $23.40 | 589132 |
| 2022-10-06 | -31.97 | $23.81 | 399400 |
| 2022-10-05 | -35.25 | $23.69 | 470839 |
| 2022-10-04 | -40.71 | $23.49 | 574705 |
| 2022-10-03 | -58.47 | $22.84 | 866200 |
| 2022-09-30 | -99.18 | $21.35 | 739846 |
| 2022-09-29 | -92.01 | $21.87 | 584744 |
| 2022-09-28 | -69.71 | $22.93 | 649700 |
| 2022-09-27 | -92.42 | $22.26 | 655502 |
| 2022-09-26 | -93.66 | $22.23 | 628600 |
| 2022-09-23 | -96.17 | $22.20 | 662428 |
| 2022-09-22 | -87.18 | $23.14 | 677700 |
| 2022-09-21 | -77.78 | $23.58 | 749900 |
| 2022-09-20 | -82.91 | $23.34 | 549000 |
| 2022-09-19 | -82.05 | $23.38 | 510100 |
| 2022-09-16 | -91.88 | $22.92 | 3.5M |
| 2022-09-15 | -94.31 | $23.38 | 591900 |
| 2022-09-14 | -86.56 | $23.74 | 539630 |
| 2022-09-13 | -82.19 | $24.01 | 723700 |
| 2022-09-12 | -64.37 | $24.89 | 803437 |
| 2022-09-09 | -77.26 | $24.26 | 835021 |
| 2022-09-08 | -83.10 | $23.97 | 471200 |
| 2022-09-07 | -79.68 | $24.14 | 600000 |
| 2022-09-06 | -91.15 | $23.57 | 714000 |
| 2022-09-02 | -96.23 | $23.50 | 842100 |
| 2022-09-01 | -90.80 | $24.15 | 625220 |
| 2022-08-31 | -99.20 | $24.38 | 568507 |
| 2022-08-30 | -97.46 | $25.03 | 538900 |
| 2022-08-29 | -88.70 | $25.43 | 463743 |
| 2022-08-26 | -76.74 | $25.79 | 442441 |
| 2022-08-25 | -35.22 | $27.04 | 720500 |
| 2022-08-24 | -49.20 | $26.56 | 464700 |
| 2022-08-23 | -43.28 | $26.36 | 367200 |
| 2022-08-22 | -44.02 | $26.26 | 291300 |
| 2022-08-19 | -26.70 | $26.92 | 419147 |
| 2022-08-18 | -14.88 | $27.42 | 319400 |
| 2022-08-17 | -16.63 | $27.34 | 402400 |
| 2022-08-16 | -2.84 | $27.97 | 593275 |
| 2022-08-15 | -3.99 | $27.89 | 398500 |
| 2022-08-12 | 0.00 | $28.10 | 465600 |
| 2022-08-11 | -3.88 | $27.32 | 495910 |
| 2022-08-10 | -0.82 | $27.00 | 487206 |
| 2022-08-09 | -8.45 | $26.25 | 879234 |
| 2022-08-08 | -5.86 | $26.40 | 624944 |
| 2022-08-05 | 0.00 | $26.17 | 494820 |
| 2022-08-04 | -13.65 | $25.43 | 497500 |
| 2022-08-03 | -6.73 | $25.79 | 794700 |
| 2022-08-02 | -11.15 | $25.56 | 570211 |
| 2022-08-01 | -4.81 | $25.89 | 586600 |
| 2022-07-29 | -2.72 | $25.95 | 760500 |
| 2022-07-28 | -1.30 | $25.48 | 772600 |
| 2022-07-27 | -9.11 | $24.93 | 1.0M |
| 2022-07-26 | -31.57 | $24.04 | 392723 |
| 2022-07-25 | -24.50 | $24.36 | 461300 |
| 2022-07-22 | -37.31 | $23.78 | 584500 |
| 2022-07-21 | -27.37 | $24.23 | 583306 |
| 2022-07-20 | -23.84 | $24.39 | 624420 |
| 2022-07-19 | -33.55 | $23.95 | 649000 |
| 2022-07-18 | -67.11 | $22.43 | 482137 |
| 2022-07-15 | -71.74 | $22.22 | 453300 |
| 2022-07-14 | -84.55 | $21.64 | 533100 |
| 2022-07-13 | -90.37 | $21.81 | 495403 |
| 2022-07-12 | -94.17 | $22.08 | 546149 |
| 2022-07-11 | -96.34 | $22.05 | 574216 |
| 2022-07-08 | -89.52 | $22.40 | 436016 |
| 2022-07-07 | -82.14 | $22.79 | 562645 |
| 2022-07-06 | -94.73 | $22.20 | 707802 |
| 2022-07-05 | -80.38 | $23.15 | 1.1M |
| 2022-07-01 | -54.07 | $24.41 | 630538 |
| 2022-06-30 | -58.04 | $24.22 | 603900 |
| 2022-06-29 | -61.38 | $24.06 | 748400 |
| 2022-06-28 | -54.28 | $24.40 | 768000 |
| 2022-06-27 | -41.75 | $25.00 | 745640 |
| 2022-06-24 | -51.98 | $24.51 | 1.9M |
| 2022-06-23 | -65.97 | $23.84 | 691408 |
| 2022-06-22 | -65.34 | $23.87 | 649124 |
| 2022-06-21 | -64.30 | $23.92 | 1.1M |
| 2022-06-17 | -84.13 | $22.97 | 13.5M |
| 2022-06-16 | -96.44 | $22.39 | 1.2M |
| 2022-06-15 | -82.93 | $23.94 | 785000 |
| 2022-06-14 | -88.62 | $23.73 | 711300 |
| 2022-06-13 | -84.82 | $23.87 | 939700 |
| 2022-06-10 | -66.12 | $24.56 | 612409 |
| 2022-06-09 | -39.30 | $25.55 | 635504 |
| 2022-06-08 | -18.16 | $26.33 | 614103 |
| 2022-06-07 | -3.52 | $26.87 | 652246 |
| 2022-06-06 | -5.96 | $26.78 | 1.5M |
| 2022-06-03 | -51.03 | $25.46 | 693465 |
| 2022-06-02 | -60.12 | $25.36 | 796900 |
| 2022-06-01 | -77.69 | $24.49 | 507430 |
| 2022-05-31 | -70.70 | $24.86 | 542300 |
| 2022-05-27 | -68.24 | $24.99 | 437100 |
| 2022-05-26 | -82.12 | $24.27 | 387638 |
| 2022-05-25 | -90.33 | $23.87 | 514711 |
| 2022-05-24 | -92.73 | $23.77 | 677310 |
| 2022-05-23 | -87.45 | $24.37 | 618935 |
| 2022-05-20 | -92.84 | $23.95 | 655100 |
| 2022-05-19 | -88.55 | $24.37 | 794125 |
| 2022-05-18 | -84.05 | $24.88 | 647610 |
| 2022-05-17 | -78.32 | $25.43 | 496000 |
| 2022-05-16 | -86.72 | $24.64 | 502104 |
| 2022-05-13 | -87.35 | $24.58 | 757100 |
| 2022-05-12 | -92.67 | $24.08 | 1.2M |
| 2022-05-11 | -99.54 | $24.12 | 883135 |
| 2022-05-10 | -96.26 | $25.08 | 662400 |
| 2022-05-09 | -98.22 | $25.63 | 840700 |
| 2022-05-06 | -97.37 | $26.87 | 542244 |
| 2022-05-05 | -86.60 | $27.63 | 594500 |
| 2022-05-04 | -71.86 | $28.51 | 736210 |
| 2022-05-03 | -85.13 | $27.88 | 622200 |
| 2022-05-02 | -94.23 | $27.25 | 876300 |
| 2022-04-29 | -96.60 | $27.74 | 1.0M |
| 2022-04-28 | -86.85 | $28.50 | 1.6M |
| 2022-04-27 | -91.41 | $28.15 | 3.1M |
| 2022-04-26 | -89.70 | $30.64 | 890143 |
| 2022-04-25 | -78.78 | $31.20 | 952835 |
| 2022-04-22 | -92.51 | $31.03 | 998948 |
| 2022-04-21 | -76.25 | $31.85 | 874900 |
| 2022-04-20 | -67.76 | $32.24 | 698200 |
| 2022-04-19 | -66.67 | $32.29 | 683200 |
| 2022-04-18 | -77.34 | $31.80 | 638830 |
| 2022-04-14 | -78.65 | $31.74 | 454411 |
| 2022-04-13 | -79.74 | $31.69 | 622900 |
| 2022-04-12 | -82.14 | $31.58 | 840343 |
| 2022-04-11 | -88.02 | $31.31 | 637020 |
| 2022-04-08 | -88.67 | $31.28 | 828302 |
| 2022-04-07 | -90.15 | $31.78 | 612742 |
| 2022-04-06 | -83.54 | $31.90 | 907331 |
| 2022-04-05 | -74.58 | $32.27 | 921900 |
| 2022-04-04 | -36.30 | $33.72 | 745500 |
| 2022-04-01 | -25.68 | $34.03 | 862100 |
| 2022-03-31 | -16.36 | $34.36 | 781700 |
| 2022-03-30 | -10.58 | $34.71 | 407800 |
| 2022-03-29 | -8.44 | $34.78 | 455500 |
| 2022-03-28 | -6.60 | $34.82 | 720100 |
| 2022-03-25 | -0.37 | $35.32 | 580700 |
| 2022-03-24 | -2.37 | $34.74 | 477661 |
| 2022-03-23 | -10.92 | $34.09 | 409200 |
| 2022-03-22 | -7.50 | $34.35 | 607943 |
| 2022-03-21 | -7.63 | $34.34 | 667939 |
| 2022-03-18 | -0.71 | $34.31 | 1.6M |
| 2022-03-17 | -0.66 | $33.36 | 1.0M |
| 2022-03-16 | -5.41 | $32.74 | 781700 |
| 2022-03-15 | -10.30 | $32.46 | 790300 |
| 2022-03-14 | -14.66 | $32.21 | 769821 |
| 2022-03-11 | -5.18 | $32.63 | 737000 |
| 2022-03-10 | -13.59 | $32.09 | 916700 |
| 2022-03-09 | -20.65 | $31.70 | 751700 |
| 2022-03-08 | -24.82 | $31.47 | 1.3M |
| 2022-03-07 | -15.05 | $30.82 | 1.5M |
| 2022-03-04 | -23.82 | $30.39 | 874700 |
| 2022-03-03 | -39.95 | $29.74 | 631007 |
| 2022-03-02 | -44.67 | $29.55 | 1.3M |
| 2022-03-01 | -77.67 | $28.22 | 1.6M |
| 2022-02-28 | -71.35 | $28.86 | 1.0M |
| 2022-02-25 | -61.12 | $28.85 | 816935 |
| 2022-02-24 | -72.37 | $28.39 | 866615 |
| 2022-02-23 | -65.77 | $28.66 | 1.1M |
| 2022-02-22 | -43.13 | $29.56 | 722100 |
| 2022-02-18 | -41.21 | $29.45 | 806800 |
| 2022-02-17 | -39.91 | $29.51 | 1.3M |
| 2022-02-16 | -1.74 | $31.27 | 579725 |
| 2022-02-15 | -6.93 | $30.50 | 427940 |
| 2022-02-14 | -20.14 | $30.11 | 498121 |
| 2022-02-11 | -20.62 | $30.09 | 744024 |
| 2022-02-10 | -28.44 | $29.86 | 659144 |
| 2022-02-09 | -23.58 | $30.11 | 456300 |
| 2022-02-08 | -27.44 | $29.94 | 394300 |
| 2022-02-07 | -44.62 | $29.21 | 417129 |
| 2022-02-04 | -54.07 | $28.94 | 425245 |
| 2022-02-03 | -50.31 | $29.12 | 1.1M |
| 2022-02-02 | -49.80 | $29.24 | 519900 |
| 2022-02-01 | -46.79 | $29.39 | 598319 |
| 2022-01-31 | -60.04 | $28.73 | 1.5M |
| 2022-01-28 | -63.25 | $28.57 | 738626 |
| 2022-01-27 | -72.29 | $28.12 | 1.1M |
| 2022-01-26 | -59.24 | $28.77 | 803106 |
| 2022-01-25 | -64.46 | $28.51 | 1.1M |
| 2022-01-24 | -68.47 | $28.31 | 995608 |
| 2022-01-21 | -99.76 | $27.57 | 1.1M |
| 2022-01-20 | -99.38 | $28.49 | 789141 |
| 2022-01-19 | -68.65 | $29.64 | 814625 |
| 2022-01-18 | -34.61 | $30.27 | 803300 |
| 2022-01-14 | -20.76 | $30.85 | 702912 |
| 2022-01-13 | -25.78 | $30.64 | 795500 |
| 2022-01-12 | -26.97 | $30.59 | 679500 |
| 2022-01-11 | -20.29 | $30.87 | 687600 |
| 2022-01-10 | -23.87 | $30.72 | 851400 |
| 2022-01-07 | -13.13 | $31.17 | 721700 |
| 2022-01-06 | -12.65 | $31.19 | 1.0M |
| 2022-01-05 | -18.14 | $30.96 | 1.1M |
| 2022-01-04 | -7.06 | $31.34 | 890345 |
| 2022-01-03 | -14.41 | $30.44 | 956427 |
| 2021-12-31 | -6.73 | $30.20 | 927100 |
| 2021-12-30 | -7.93 | $29.52 | 407000 |
| 2021-12-29 | -5.00 | $29.56 | 271415 |
| 2021-12-28 | -8.10 | $29.43 | 327520 |
| 2021-12-27 | -5.24 | $29.55 | 343400 |
| 2021-12-23 | -6.67 | $29.49 | 336302 |
| 2021-12-22 | -4.37 | $29.29 | 412700 |
| 2021-12-21 | -9.69 | $29.11 | 457344 |
| 2021-12-20 | -26.79 | $28.44 | 882735 |
| 2021-12-17 | -17.35 | $28.81 | 1.8M |
| 2021-12-16 | -21.17 | $28.66 | 734300 |
| 2021-12-15 | -13.01 | $28.98 | 909728 |
| 2021-12-14 | -19.64 | $28.72 | 1.1M |
| 2021-12-13 | -28.83 | $28.36 | 573700 |
| 2021-12-10 | -30.87 | $28.28 | 452900 |
| 2021-12-09 | -32.14 | $28.23 | 540639 |
| 2021-12-08 | -30.61 | $28.29 | 599100 |
| 2021-12-07 | -49.32 | $27.79 | 438300 |
| 2021-12-06 | -62.90 | $27.44 | 647100 |
| 2021-12-03 | -86.71 | $26.24 | 627812 |
| 2021-12-02 | -83.53 | $26.40 | 546111 |
| 2021-12-01 | -100.00 | $25.57 | 744921 |
| 2021-11-30 | -98.80 | $26.50 | 841700 |
| 2021-11-29 | -79.08 | $27.85 | 431700 |
| 2021-11-26 | -78.51 | $27.87 | 413900 |
| 2021-11-24 | -57.78 | $28.79 | 325300 |
| 2021-11-23 | -53.33 | $28.93 | 523711 |
| 2021-11-22 | -46.67 | $29.14 | 629800 |
| 2021-11-19 | -90.79 | $27.75 | 480922 |
| 2021-11-18 | -87.46 | $27.96 | 566700 |
| 2021-11-17 | -78.46 | $28.25 | 722116 |
| 2021-11-16 | -96.67 | $27.79 | 590824 |
| 2021-11-15 | -82.97 | $28.40 | 548603 |
| 2021-11-12 | -67.03 | $28.84 | 558500 |
| 2021-11-11 | -90.22 | $28.20 | 624300 |
| 2021-11-10 | -85.87 | $28.32 | 666500 |
| 2021-11-09 | -63.04 | $28.95 | 769477 |
| 2021-11-08 | -17.03 | $30.22 | 427930 |
| 2021-11-05 | -25.00 | $30.00 | 746500 |
| 2021-11-04 | -65.58 | $28.88 | 451937 |
| 2021-11-03 | -56.16 | $29.14 | 309289 |
| 2021-11-02 | -54.77 | $28.91 | 371523 |
| 2021-11-01 | -52.00 | $29.00 | 419717 |
| 2021-10-29 | -81.23 | $28.05 | 391100 |
| 2021-10-28 | -64.50 | $28.31 | 241300 |
| 2021-10-27 | -73.44 | $27.98 | 365044 |
| 2021-10-26 | -48.24 | $28.91 | 494300 |
| 2021-10-25 | -22.76 | $29.85 | 678737 |
| 2021-10-22 | -27.64 | $29.67 | 825700 |
| 2021-10-21 | -51.76 | $28.78 | 909409 |
| 2021-10-20 | -5.95 | $29.53 | 493283 |
| 2021-10-19 | -33.45 | $28.74 | 397842 |
| 2021-10-18 | -18.29 | $29.05 | 286200 |
| 2021-10-15 | -10.05 | $29.27 | 433100 |
| 2021-10-14 | -7.14 | $28.89 | 422100 |
| 2021-10-13 | -11.54 | $28.73 | 498732 |
| 2021-10-12 | -10.71 | $28.76 | 386100 |
| 2021-10-11 | -12.36 | $28.70 | 349900 |
| 2021-10-08 | -10.77 | $28.41 | 308900 |
| 2021-10-07 | -23.73 | $28.37 | 443029 |
| 2021-10-06 | -28.00 | $28.21 | 388200 |
| 2021-10-05 | -29.60 | $28.15 | 301605 |
| 2021-10-04 | -28.80 | $28.18 | 425900 |
| 2021-10-01 | -37.33 | $27.86 | 418133 |
| 2021-09-30 | -55.73 | $27.17 | 537836 |
| 2021-09-29 | -35.47 | $27.93 | 388422 |
| 2021-09-28 | -36.96 | $28.00 | 403507 |
| 2021-09-27 | -36.43 | $28.25 | 304500 |
| 2021-09-24 | -56.56 | $27.43 | 245228 |
| 2021-09-23 | -54.75 | $27.51 | 484932 |
| 2021-09-22 | -65.84 | $27.02 | 382714 |
| 2021-09-21 | -74.89 | $26.62 | 767623 |
| 2021-09-20 | -76.02 | $26.57 | 814947 |
| 2021-09-17 | -86.15 | $26.82 | 2.8M |
| 2021-09-16 | -91.85 | $27.00 | 854000 |
| 2021-09-15 | -83.92 | $27.53 | 809800 |
| 2021-09-14 | -94.46 | $27.37 | 576843 |
| 2021-09-13 | -57.93 | $28.36 | 668700 |
| 2021-09-10 | -54.98 | $28.44 | 778516 |
| 2021-09-09 | -43.54 | $28.75 | 916888 |
| 2021-09-08 | -73.80 | $27.93 | 519435 |
| 2021-09-07 | -66.05 | $28.14 | 544547 |
| 2021-09-03 | -50.92 | $28.55 | 477437 |
| 2021-09-02 | -29.15 | $29.14 | 595700 |
| 2021-09-01 | -48.71 | $28.61 | 432500 |
| 2021-08-31 | -33.21 | $29.03 | 660000 |
| 2021-08-30 | -20.20 | $29.33 | 425316 |
| 2021-08-27 | -2.67 | $29.85 | 488119 |
| 2021-08-26 | -24.83 | $29.00 | 533816 |
| 2021-08-25 | -23.83 | $29.03 | 383200 |
| 2021-08-24 | -26.01 | $28.84 | 318700 |
| 2021-08-23 | -29.48 | $28.72 | 493344 |
| 2021-08-20 | -48.84 | $28.05 | 541200 |
| 2021-08-19 | -56.84 | $27.62 | 536500 |
| 2021-08-18 | -48.17 | $27.77 | 901544 |
| 2021-08-17 | -26.65 | $28.65 | 544100 |
| 2021-08-16 | -18.84 | $28.83 | 451108 |
| 2021-08-13 | -7.54 | $29.36 | 408217 |
| 2021-08-12 | -3.17 | $29.58 | 411100 |
| 2021-08-11 | -0.41 | $29.58 | 637942 |
| 2021-08-10 | -6.11 | $28.54 | 471049 |
| 2021-08-09 | -12.50 | $27.78 | 532965 |
| 2021-08-06 | -9.94 | $27.87 | 463520 |
| 2021-08-05 | -16.57 | $27.52 | 533600 |
| 2021-08-04 | -24.26 | $27.26 | 538100 |
| 2021-08-03 | -5.62 | $27.89 | 628300 |
| 2021-08-02 | -30.28 | $26.98 | 822400 |
| 2021-07-30 | -13.31 | $27.11 | 860800 |
| 2021-07-29 | -26.09 | $27.08 | 587517 |
| 2021-07-28 | -34.47 | $26.81 | 730700 |
| 2021-07-27 | -44.41 | $26.49 | 670823 |
| 2021-07-26 | -27.33 | $27.04 | 760800 |
| 2021-07-23 | -50.62 | $26.29 | 604607 |
| 2021-07-22 | -63.04 | $25.89 | 1.1M |
| 2021-07-21 | -44.41 | $26.49 | 747124 |
| 2021-07-20 | -61.49 | $25.94 | 852600 |
| 2021-07-19 | -88.82 | $25.06 | 979000 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
12.95
2026-07-16
Close Price
$37.13
Vol: 672494
Average Directional Index - Detailed Analysis
Minimum
7.94
Average
19.83
Maximum
43.21
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 12.95 | $37.13 | 672494 |
| 2026-07-15 | 12.24 | $36.06 | 542222 |
| 2026-07-14 | 12.06 | $36.23 | 806100 |
| 2026-07-13 | 11.65 | $36.51 | 808231 |
| 2026-07-10 | 11.22 | $35.69 | 417828 |
| 2026-07-09 | 11.11 | $34.83 | 463800 |
| 2026-07-08 | 11.31 | $34.15 | 959100 |
| 2026-07-07 | 11.88 | $33.93 | 696329 |
| 2026-07-06 | 12.48 | $35.56 | 844702 |
| 2026-07-02 | 12.71 | $34.12 | 1.1M |
| 2026-07-01 | 12.91 | $33.88 | 863824 |
| 2026-06-30 | 13.46 | $34.58 | 542500 |
| 2026-06-29 | 13.88 | $34.88 | 785900 |
| 2026-06-26 | 13.90 | $36.11 | 2.1M |
| 2026-06-25 | 13.49 | $36.38 | 560420 |
| 2026-06-24 | 12.96 | $35.32 | 532800 |
| 2026-06-23 | 12.74 | $35.07 | 1.1M |
| 2026-06-22 | 12.82 | $35.13 | 485846 |
| 2026-06-18 | 12.90 | $34.47 | 1.2M |
| 2026-06-17 | 12.99 | $34.28 | 591971 |
| 2026-06-16 | 13.17 | $35.21 | 609800 |
| 2026-06-15 | 12.96 | $34.80 | 657900 |
| 2026-06-12 | 12.80 | $34.76 | 582741 |
| 2026-06-11 | 12.64 | $34.23 | 585500 |
| 2026-06-10 | 13.16 | $33.74 | 571646 |
| 2026-06-09 | 13.31 | $34.15 | 715313 |
| 2026-06-08 | 13.37 | $33.57 | 1.2M |
| 2026-06-05 | 13.94 | $32.76 | 697005 |
| 2026-06-04 | 14.65 | $32.57 | 738103 |
| 2026-06-03 | 15.06 | $32.10 | 773500 |
| 2026-06-02 | 15.21 | $31.88 | 831002 |
| 2026-06-01 | 15.68 | $31.92 | 767400 |
| 2026-05-29 | 16.06 | $32.44 | 903147 |
| 2026-05-28 | 16.55 | $32.15 | 938147 |
| 2026-05-27 | 16.98 | $32.14 | 1.2M |
| 2026-05-26 | 17.59 | $32.25 | 1.6M |
| 2026-05-22 | 18.23 | $32.72 | 1.3M |
| 2026-05-21 | 19.01 | $34.30 | 503270 |
| 2026-05-20 | 19.58 | $33.77 | 574002 |
| 2026-05-19 | 20.46 | $33.23 | 471629 |
| 2026-05-18 | 21.38 | $34.27 | 682900 |
| 2026-05-15 | 21.80 | $34.26 | 661928 |
| 2026-05-14 | 22.25 | $35.28 | 734052 |
| 2026-05-13 | 22.20 | $36.55 | 498300 |
| 2026-05-12 | 21.70 | $36.14 | 374126 |
| 2026-05-11 | 21.22 | $36.49 | 458639 |
| 2026-05-08 | 20.14 | $36.63 | 398700 |
| 2026-05-07 | 19.14 | $36.64 | 655337 |
| 2026-05-06 | 18.07 | $36.25 | 455300 |
| 2026-05-05 | 17.17 | $35.86 | 548011 |
| 2026-05-04 | 16.28 | $34.64 | 864646 |
| 2026-05-01 | 15.46 | $36.22 | 1.2M |
| 2026-04-30 | 14.59 | $32.61 | 916812 |
| 2026-04-29 | 15.14 | $30.76 | 779600 |
| 2026-04-28 | 15.51 | $31.40 | 419500 |
| 2026-04-27 | 16.17 | $31.59 | 585600 |
| 2026-04-24 | 17.01 | $31.75 | 533549 |
| 2026-04-23 | 17.74 | $31.61 | 645632 |
| 2026-04-22 | 18.50 | $31.23 | 613126 |
| 2026-04-21 | 18.81 | $30.83 | 909957 |
| 2026-04-20 | 19.13 | $31.90 | 640736 |
| 2026-04-17 | 20.06 | $32.95 | 507563 |
| 2026-04-16 | 20.70 | $32.47 | 674400 |
| 2026-04-15 | 21.38 | $33.49 | 417800 |
| 2026-04-14 | 21.57 | $34.65 | 488212 |
| 2026-04-13 | 20.88 | $34.97 | 324121 |
| 2026-04-10 | 20.16 | $34.60 | 419412 |
| 2026-04-09 | 19.54 | $34.48 | 780800 |
| 2026-04-08 | 18.92 | $33.42 | 1.1M |
| 2026-04-07 | 18.75 | $32.13 | 862413 |
| 2026-04-06 | 19.12 | $32.21 | 447200 |
| 2026-04-02 | 19.38 | $32.97 | 458773 |
| 2026-04-01 | 19.53 | $33.02 | 776756 |
| 2026-03-31 | 19.69 | $32.18 | 609300 |
| 2026-03-30 | 20.44 | $31.36 | 611312 |
| 2026-03-27 | 21.30 | $31.19 | 462200 |
| 2026-03-26 | 22.26 | $31.47 | 497500 |
| 2026-03-25 | 23.37 | $31.67 | 531246 |
| 2026-03-24 | 24.55 | $31.29 | 723355 |
| 2026-03-23 | 25.71 | $30.61 | 523582 |
| 2026-03-20 | 26.67 | $29.60 | 2.1M |
| 2026-03-19 | 26.99 | $29.73 | 447900 |
| 2026-03-18 | 27.37 | $30.16 | 670000 |
| 2026-03-17 | 28.08 | $30.50 | 699915 |
| 2026-03-16 | 28.74 | $29.97 | 535518 |
| 2026-03-13 | 29.13 | $29.51 | 492900 |
| 2026-03-12 | 29.54 | $29.49 | 572804 |
| 2026-03-11 | 30.12 | $30.80 | 475029 |
| 2026-03-10 | 31.28 | $31.54 | 555480 |
| 2026-03-09 | 32.89 | $31.81 | 646138 |
| 2026-03-06 | 34.45 | $31.89 | 535021 |
| 2026-03-05 | 35.98 | $33.17 | 515107 |
| 2026-03-04 | 36.50 | $34.25 | 547200 |
| 2026-03-03 | 36.28 | $34.16 | 800330 |
| 2026-03-02 | 36.12 | $34.60 | 512034 |
| 2026-02-27 | 35.60 | $34.18 | 1.3M |
| 2026-02-26 | 35.20 | $34.22 | 656700 |
| 2026-02-25 | 34.30 | $34.49 | 589418 |
| 2026-02-24 | 33.12 | $35.17 | 552903 |
| 2026-02-23 | 31.92 | $34.60 | 632400 |
| 2026-02-20 | 30.70 | $34.97 | 634000 |
| 2026-02-19 | 29.42 | $34.15 | 616600 |
| 2026-02-18 | 28.29 | $34.29 | 605300 |
| 2026-02-17 | 26.84 | $34.74 | 898100 |
| 2026-02-13 | 24.83 | $35.08 | 1.1M |
| 2026-02-12 | 22.73 | $34.58 | 1.5M |
| 2026-02-11 | 20.51 | $31.68 | 755716 |
| 2026-02-10 | 19.33 | $30.86 | 399800 |
| 2026-02-09 | 18.52 | $30.55 | 776314 |
| 2026-02-06 | 17.81 | $30.39 | 972075 |
| 2026-02-05 | 16.89 | $30.24 | 1.0M |
| 2026-02-04 | 16.04 | $29.66 | 667313 |
| 2026-02-03 | 15.37 | $29.29 | 975244 |
| 2026-02-02 | 14.67 | $29.20 | 695437 |
| 2026-01-30 | 14.37 | $28.74 | 2.4M |
| 2026-01-29 | 14.47 | $28.70 | 977849 |
| 2026-01-28 | 14.71 | $28.15 | 673006 |
| 2026-01-27 | 15.14 | $28.06 | 551125 |
| 2026-01-26 | 15.67 | $28.10 | 1.1M |
| 2026-01-23 | 16.34 | $27.03 | 581214 |
| 2026-01-22 | 16.82 | $27.57 | 753148 |
| 2026-01-21 | 17.61 | $27.40 | 1.1M |
| 2026-01-20 | 18.20 | $26.62 | 1.2M |
| 2026-01-16 | 18.61 | $27.35 | 3.7M |
| 2026-01-15 | 19.48 | $27.48 | 1.0M |
| 2026-01-14 | 20.24 | $27.72 | 1.0M |
| 2026-01-13 | 20.88 | $27.95 | 438714 |
| 2026-01-12 | 21.27 | $28.05 | 503600 |
| 2026-01-09 | 21.51 | $28.32 | 761100 |
| 2026-01-08 | 21.76 | $29.37 | 465621 |
| 2026-01-07 | 21.41 | $28.84 | 592939 |
| 2026-01-06 | 21.22 | $29.18 | 1.1M |
| 2026-01-05 | 21.05 | $26.58 | 804700 |
| 2026-01-02 | 21.86 | $26.95 | 549100 |
| 2025-12-31 | 22.17 | $26.44 | 524400 |
| 2025-12-30 | 22.62 | $26.93 | 562106 |
| 2025-12-29 | 23.67 | $27.09 | 492600 |
| 2025-12-26 | 24.81 | $27.50 | 360010 |
| 2025-12-24 | 25.73 | $27.82 | 228310 |
| 2025-12-23 | 26.36 | $27.94 | 402500 |
| 2025-12-22 | 26.84 | $28.31 | 564400 |
| 2025-12-19 | 26.72 | $28.43 | 3.0M |
| 2025-12-18 | 26.61 | $28.58 | 763900 |
| 2025-12-17 | 26.09 | $28.51 | 478507 |
| 2025-12-16 | 25.75 | $28.23 | 467200 |
| 2025-12-15 | 25.40 | $28.32 | 484300 |
| 2025-12-12 | 24.81 | $28.31 | 563412 |
| 2025-12-11 | 24.19 | $28.36 | 478200 |
| 2025-12-10 | 23.20 | $28.28 | 761300 |
| 2025-12-09 | 22.28 | $27.79 | 417900 |
| 2025-12-08 | 21.68 | $27.47 | 700300 |
| 2025-12-05 | 20.85 | $27.65 | 417700 |
| 2025-12-04 | 20.15 | $27.63 | 549639 |
| 2025-12-03 | 19.41 | $27.13 | 366400 |
| 2025-12-02 | 19.30 | $26.53 | 371922 |
| 2025-12-01 | 19.81 | $26.38 | 674700 |
| 2025-11-28 | 20.25 | $26.52 | 244249 |
| 2025-11-26 | 20.76 | $26.47 | 659300 |
| 2025-11-25 | 21.30 | $26.38 | 524800 |
| 2025-11-24 | 22.13 | $25.62 | 693926 |
| 2025-11-21 | 22.81 | $25.80 | 594800 |
| 2025-11-20 | 23.53 | $25.50 | 486545 |
| 2025-11-19 | 23.83 | $25.21 | 501345 |
| 2025-11-18 | 23.33 | $25.21 | 526631 |
| 2025-11-17 | 22.80 | $25.06 | 644700 |
| 2025-11-14 | 21.41 | $25.46 | 421213 |
| 2025-11-13 | 19.98 | $25.32 | 787500 |
| 2025-11-12 | 18.52 | $25.35 | 809200 |
| 2025-11-11 | 16.98 | $24.90 | 491042 |
| 2025-11-10 | 15.36 | $25.84 | 450415 |
| 2025-11-07 | 14.22 | $25.65 | 658726 |
| 2025-11-06 | 13.01 | $25.90 | 874600 |
| 2025-11-05 | 11.96 | $26.26 | 715536 |
| 2025-11-04 | 10.92 | $26.11 | 902324 |
| 2025-11-03 | 9.89 | $26.64 | 589433 |
| 2025-10-31 | 9.27 | $27.37 | 741311 |
| 2025-10-30 | 8.62 | $27.05 | 1.2M |
| 2025-10-29 | 8.00 | $27.83 | 603045 |
| 2025-10-28 | 8.01 | $28.24 | 357700 |
| 2025-10-27 | 8.32 | $28.20 | 287809 |
| 2025-10-24 | 8.18 | $28.27 | 254241 |
| 2025-10-23 | 7.98 | $28.09 | 290838 |
| 2025-10-22 | 8.21 | $27.93 | 366000 |
| 2025-10-21 | 8.25 | $28.11 | 327507 |
| 2025-10-20 | 8.12 | $28.34 | 286200 |
| 2025-10-17 | 7.94 | $27.91 | 391100 |
| 2025-10-16 | 8.04 | $28.04 | 332034 |
| 2025-10-15 | 8.04 | $28.18 | 338105 |
| 2025-10-14 | 8.03 | $28.11 | 385502 |
| 2025-10-13 | 8.22 | $27.59 | 325900 |
| 2025-10-10 | 8.33 | $27.15 | 427216 |
| 2025-10-09 | 8.45 | $27.81 | 356820 |
| 2025-10-08 | 8.56 | $28.07 | 354917 |
| 2025-10-07 | 8.68 | $27.56 | 487639 |
| 2025-10-06 | 9.06 | $27.96 | 509844 |
| 2025-10-03 | 8.95 | $28.08 | 338700 |
| 2025-10-02 | 8.83 | $27.77 | 392700 |
| 2025-10-01 | 9.10 | $27.79 | 351846 |
| 2025-09-30 | 9.19 | $28.04 | 350100 |
| 2025-09-29 | 9.40 | $27.84 | 425747 |
| 2025-09-26 | 9.62 | $28.04 | 267933 |
| 2025-09-25 | 9.72 | $27.80 | 347135 |
| 2025-09-24 | 10.08 | $27.82 | 339630 |
| 2025-09-23 | 10.29 | $28.22 | 462436 |
| 2025-09-22 | 10.04 | $28.26 | 563500 |
| 2025-09-19 | 10.09 | $28.05 | 1.6M |
| 2025-09-18 | 9.97 | $28.61 | 610000 |
| 2025-09-17 | 9.89 | $27.74 | 624313 |
| 2025-09-16 | 9.80 | $27.85 | 623147 |
| 2025-09-15 | 9.94 | $28.34 | 366400 |
| 2025-09-12 | 9.81 | $28.15 | 638346 |
| 2025-09-11 | 9.82 | $28.56 | 405300 |
| 2025-09-10 | 9.82 | $28.19 | 377587 |
| 2025-09-09 | 10.23 | $28.17 | 393400 |
| 2025-09-08 | 10.65 | $28.33 | 423024 |
| 2025-09-05 | 11.10 | $28.57 | 408100 |
| 2025-09-04 | 11.34 | $28.59 | 494848 |
| 2025-09-03 | 11.81 | $27.89 | 473600 |
| 2025-09-02 | 12.35 | $28.44 | 634008 |
| 2025-08-29 | 12.70 | $28.42 | 518100 |
| 2025-08-28 | 12.96 | $28.61 | 527439 |
| 2025-08-27 | 13.05 | $28.79 | 416900 |
| 2025-08-26 | 13.28 | $28.55 | 497200 |
| 2025-08-25 | 13.55 | $28.45 | 421600 |
| 2025-08-22 | 13.80 | $29.00 | 550929 |
| 2025-08-21 | 14.06 | $27.86 | 443400 |
| 2025-08-20 | 14.51 | $27.87 | 616507 |
| 2025-08-19 | 15.14 | $28.12 | 475300 |
| 2025-08-18 | 15.84 | $27.80 | 537122 |
| 2025-08-15 | 16.49 | $27.41 | 497178 |
| 2025-08-14 | 17.17 | $28.01 | 786144 |
| 2025-08-13 | 17.99 | $28.88 | 750600 |
| 2025-08-12 | 18.38 | $28.69 | 943939 |
| 2025-08-11 | 18.95 | $27.65 | 1.3M |
| 2025-08-08 | 19.81 | $27.18 | 932434 |
| 2025-08-07 | 20.64 | $27.33 | 1.1M |
| 2025-08-06 | 21.33 | $26.99 | 1.5M |
| 2025-08-05 | 21.96 | $26.34 | 1.5M |
| 2025-08-04 | 22.12 | $24.62 | 930500 |
| 2025-08-01 | 20.95 | $24.16 | 1.3M |
| 2025-07-31 | 19.32 | $23.30 | 1.6M |
| 2025-07-30 | 17.61 | $24.98 | 981946 |
| 2025-07-29 | 16.81 | $25.29 | 841031 |
| 2025-07-28 | 16.12 | $26.30 | 450049 |
| 2025-07-25 | 16.04 | $26.34 | 803000 |
| 2025-07-24 | 15.80 | $26.07 | 479900 |
| 2025-07-23 | 15.55 | $26.82 | 484800 |
| 2025-07-22 | 15.76 | $26.60 | 541600 |
| 2025-07-21 | 15.84 | $26.03 | 529800 |
| 2025-07-18 | 15.55 | $26.28 | 590219 |
| 2025-07-17 | 15.34 | $26.82 | 782209 |
| 2025-07-16 | 15.49 | $26.68 | 538915 |
| 2025-07-15 | 15.62 | $26.89 | 697300 |
| 2025-07-14 | 16.17 | $27.65 | 440700 |
| 2025-07-11 | 16.91 | $27.89 | 383900 |
| 2025-07-10 | 17.41 | $28.32 | 499500 |
| 2025-07-09 | 17.54 | $27.95 | 677000 |
| 2025-07-08 | 17.67 | $28.54 | 1.1M |
| 2025-07-07 | 16.98 | $28.60 | 671100 |
| 2025-07-03 | 16.10 | $29.03 | 389200 |
| 2025-07-02 | 14.92 | $28.94 | 1.2M |
| 2025-07-01 | 13.83 | $27.66 | 709600 |
| 2025-06-30 | 13.28 | $27.01 | 693000 |
| 2025-06-27 | 13.42 | $26.98 | 3.0M |
| 2025-06-26 | 13.57 | $27.16 | 609856 |
| 2025-06-25 | 13.80 | $26.34 | 685400 |
| 2025-06-24 | 14.50 | $26.65 | 463951 |
| 2025-06-23 | 15.23 | $26.15 | 534937 |
| 2025-06-20 | 15.48 | $25.77 | 1.2M |
| 2025-06-18 | 15.85 | $26.24 | 670500 |
| 2025-06-17 | 16.17 | $25.84 | 611015 |
| 2025-06-16 | 16.62 | $26.29 | 1.0M |
| 2025-06-13 | 17.32 | $26.04 | 567096 |
| 2025-06-12 | 18.06 | $26.39 | 508400 |
| 2025-06-11 | 18.75 | $26.46 | 354800 |
| 2025-06-10 | 19.64 | $26.50 | 372124 |
| 2025-06-09 | 20.58 | $26.34 | 370800 |
| 2025-06-06 | 21.61 | $26.13 | 325600 |
| 2025-06-05 | 22.32 | $25.64 | 304200 |
| 2025-06-04 | 22.69 | $25.56 | 291700 |
| 2025-06-03 | 23.27 | $25.85 | 397947 |
| 2025-06-02 | 23.88 | $25.41 | 311336 |
| 2025-05-30 | 24.33 | $25.74 | 524621 |
| 2025-05-29 | 24.98 | $25.74 | 295900 |
| 2025-05-28 | 25.40 | $25.57 | 291500 |
| 2025-05-27 | 25.86 | $25.99 | 339247 |
| 2025-05-23 | 26.36 | $25.36 | 361044 |
| 2025-05-22 | 26.45 | $25.63 | 339435 |
| 2025-05-21 | 26.71 | $25.71 | 338300 |
| 2025-05-20 | 27.12 | $26.58 | 357413 |
| 2025-05-19 | 28.02 | $26.69 | 475900 |
| 2025-05-16 | 28.94 | $26.87 | 435775 |
| 2025-05-15 | 30.07 | $26.95 | 708526 |
| 2025-05-14 | 31.21 | $26.63 | 569700 |
| 2025-05-13 | 32.60 | $26.79 | 486002 |
| 2025-05-12 | 34.09 | $26.49 | 557100 |
| 2025-05-09 | 35.41 | $25.02 | 452029 |
| 2025-05-08 | 35.59 | $24.98 | 503809 |
| 2025-05-07 | 35.78 | $24.11 | 764900 |
| 2025-05-06 | 35.63 | $24.62 | 450714 |
| 2025-05-05 | 35.63 | $24.68 | 481645 |
| 2025-05-02 | 35.79 | $24.99 | 576300 |
| 2025-05-01 | 35.95 | $24.38 | 654900 |
| 2025-04-30 | 35.82 | $25.10 | 640408 |
| 2025-04-29 | 36.23 | $25.05 | 401016 |
| 2025-04-28 | 36.73 | $24.88 | 444236 |
| 2025-04-25 | 37.37 | $25.10 | 302413 |
| 2025-04-24 | 37.89 | $25.25 | 420418 |
| 2025-04-23 | 38.43 | $24.58 | 597800 |
| 2025-04-22 | 39.00 | $24.70 | 510600 |
| 2025-04-21 | 39.08 | $25.00 | 514413 |
| 2025-04-17 | 39.39 | $25.37 | 466112 |
| 2025-04-16 | 39.82 | $24.88 | 688909 |
| 2025-04-15 | 39.93 | $25.29 | 860220 |
| 2025-04-14 | 40.20 | $25.56 | 699500 |
| 2025-04-11 | 40.49 | $25.24 | 438923 |
| 2025-04-10 | 40.37 | $25.59 | 663033 |
| 2025-04-09 | 40.31 | $26.64 | 800600 |
| 2025-04-08 | 40.25 | $24.21 | 944003 |
| 2025-04-07 | 39.46 | $24.97 | 976100 |
| 2025-04-04 | 38.40 | $25.09 | 1.1M |
| 2025-04-03 | 37.47 | $26.65 | 722336 |
| 2025-04-02 | 37.07 | $28.86 | 959352 |
| 2025-04-01 | 37.22 | $28.13 | 614923 |
| 2025-03-31 | 36.71 | $28.06 | 870824 |
| 2025-03-28 | 36.21 | $28.45 | 687300 |
| 2025-03-27 | 35.81 | $29.00 | 381500 |
| 2025-03-26 | 35.82 | $29.37 | 312000 |
| 2025-03-25 | 35.94 | $29.59 | 440135 |
| 2025-03-24 | 36.10 | $29.64 | 360200 |
| 2025-03-21 | 36.38 | $29.38 | 1.3M |
| 2025-03-20 | 36.27 | $29.63 | 399137 |
| 2025-03-19 | 36.20 | $29.49 | 664523 |
| 2025-03-18 | 36.06 | $29.15 | 580443 |
| 2025-03-17 | 35.74 | $29.48 | 488100 |
| 2025-03-14 | 35.46 | $29.19 | 748000 |
| 2025-03-13 | 34.75 | $28.90 | 381540 |
| 2025-03-12 | 33.92 | $29.01 | 598218 |
| 2025-03-11 | 33.09 | $29.39 | 533400 |
| 2025-03-10 | 32.36 | $29.27 | 725846 |
| 2025-03-07 | 31.43 | $29.83 | 474000 |
| 2025-03-06 | 30.45 | $29.78 | 563919 |
| 2025-03-05 | 29.47 | $29.84 | 679419 |
| 2025-03-04 | 28.20 | $29.44 | 659600 |
| 2025-03-03 | 26.86 | $30.09 | 792910 |
| 2025-02-28 | 25.58 | $31.09 | 630031 |
| 2025-02-27 | 24.43 | $30.99 | 582100 |
| 2025-02-26 | 23.23 | $31.16 | 538000 |
| 2025-02-25 | 22.08 | $30.78 | 706216 |
| 2025-02-24 | 20.52 | $30.31 | 1.0M |
| 2025-02-21 | 18.87 | $30.22 | 933200 |
| 2025-02-20 | 17.14 | $31.36 | 1.2M |
| 2025-02-19 | 15.43 | $34.21 | 800410 |
| 2025-02-18 | 14.53 | $34.57 | 803427 |
| 2025-02-14 | 13.78 | $34.39 | 737332 |
| 2025-02-13 | 13.00 | $35.17 | 431300 |
| 2025-02-12 | 12.58 | $35.48 | 509300 |
| 2025-02-11 | 12.18 | $37.22 | 305326 |
| 2025-02-10 | 12.52 | $37.05 | 243400 |
| 2025-02-07 | 12.71 | $37.14 | 379842 |
| 2025-02-06 | 13.04 | $37.71 | 354423 |
| 2025-02-05 | 13.58 | $37.65 | 407900 |
| 2025-02-04 | 13.90 | $37.20 | 370100 |
| 2025-02-03 | 14.05 | $36.51 | 653600 |
| 2025-01-31 | 14.14 | $37.83 | 753700 |
| 2025-01-30 | 14.69 | $38.30 | 291245 |
| 2025-01-29 | 14.98 | $37.71 | 385515 |
| 2025-01-28 | 15.38 | $37.76 | 415123 |
| 2025-01-27 | 15.81 | $38.42 | 636100 |
| 2025-01-24 | 15.94 | $39.45 | 374302 |
| 2025-01-23 | 15.51 | $39.34 | 472839 |
| 2025-01-22 | 15.06 | $38.38 | 423539 |
| 2025-01-21 | 14.98 | $38.51 | 493300 |
| 2025-01-17 | 14.81 | $38.18 | 482825 |
| 2025-01-16 | 15.04 | $37.58 | 355640 |
| 2025-01-15 | 15.47 | $37.66 | 626258 |
| 2025-01-14 | 15.77 | $37.46 | 447600 |
| 2025-01-13 | 16.31 | $36.21 | 468420 |
| 2025-01-10 | 16.66 | $34.95 | 538900 |
| 2025-01-08 | 16.36 | $34.82 | 793100 |
| 2025-01-07 | 15.90 | $35.30 | 459542 |
| 2025-01-06 | 16.00 | $36.21 | 558406 |
| 2025-01-03 | 16.57 | $35.94 | 347636 |
| 2025-01-02 | 16.64 | $35.08 | 333454 |
| 2024-12-31 | 16.41 | $35.10 | 375903 |
| 2024-12-30 | 16.32 | $35.27 | 1.0M |
| 2024-12-27 | 16.00 | $35.48 | 217200 |
| 2024-12-26 | 15.80 | $35.91 | 227100 |
| 2024-12-24 | 15.71 | $35.83 | 127900 |
| 2024-12-23 | 15.49 | $35.17 | 560508 |
| 2024-12-20 | 15.11 | $35.76 | 1.9M |
| 2024-12-19 | 14.84 | $35.38 | 588800 |
| 2024-12-18 | 14.17 | $34.97 | 633600 |
| 2024-12-17 | 13.46 | $36.68 | 603631 |
| 2024-12-16 | 13.49 | $37.78 | 420317 |
| 2024-12-13 | 14.18 | $37.32 | 320000 |
| 2024-12-12 | 14.92 | $37.38 | 313604 |
| 2024-12-11 | 15.59 | $37.91 | 442905 |
| 2024-12-10 | 15.93 | $38.37 | 500300 |
| 2024-12-09 | 16.41 | $37.36 | 504000 |
| 2024-12-06 | 16.48 | $37.98 | 435041 |
| 2024-12-05 | 16.78 | $37.35 | 312111 |
| 2024-12-04 | 17.25 | $37.54 | 332400 |
| 2024-12-03 | 17.80 | $37.35 | 351000 |
| 2024-12-02 | 18.29 | $37.67 | 405438 |
| 2024-11-29 | 18.81 | $37.70 | 248000 |
| 2024-11-27 | 19.00 | $37.45 | 336400 |
| 2024-11-26 | 19.22 | $37.68 | 462800 |
| 2024-11-25 | 19.55 | $37.87 | 552100 |
| 2024-11-22 | 19.43 | $37.55 | 645900 |
| 2024-11-21 | 19.57 | $37.17 | 456400 |
| 2024-11-20 | 19.82 | $37.05 | 537400 |
| 2024-11-19 | 20.08 | $37.98 | 304200 |
| 2024-11-18 | 20.07 | $37.44 | 399546 |
| 2024-11-15 | 20.22 | $37.22 | 376000 |
| 2024-11-14 | 20.38 | $37.37 | 387933 |
| 2024-11-13 | 20.54 | $37.87 | 470300 |
| 2024-11-12 | 20.25 | $38.28 | 1.7M |
| 2024-11-11 | 19.75 | $38.20 | 610100 |
| 2024-11-08 | 19.33 | $37.14 | 662400 |
| 2024-11-07 | 19.17 | $36.86 | 703800 |
| 2024-11-06 | 19.07 | $37.00 | 993814 |
| 2024-11-05 | 18.97 | $33.80 | 352431 |
| 2024-11-04 | 19.44 | $33.01 | 370700 |
| 2024-11-01 | 19.53 | $32.58 | 704800 |
| 2024-10-31 | 19.73 | $34.28 | 435606 |
| 2024-10-30 | 20.59 | $35.73 | 469221 |
| 2024-10-29 | 20.53 | $35.64 | 315835 |
| 2024-10-28 | 20.54 | $36.15 | 450700 |
| 2024-10-25 | 20.41 | $35.44 | 390499 |
| 2024-10-24 | 20.43 | $35.76 | 534426 |
| 2024-10-23 | 20.61 | $34.76 | 362120 |
| 2024-10-22 | 21.32 | $34.78 | 381404 |
| 2024-10-21 | 22.15 | $34.19 | 611405 |
| 2024-10-18 | 22.86 | $35.34 | 326931 |
| 2024-10-17 | 22.73 | $35.20 | 375600 |
| 2024-10-16 | 22.59 | $35.77 | 522100 |
| 2024-10-15 | 21.87 | $35.21 | 1.0M |
| 2024-10-14 | 21.12 | $36.63 | 390900 |
| 2024-10-11 | 20.29 | $35.98 | 607019 |
| 2024-10-10 | 19.13 | $35.46 | 482900 |
| 2024-10-09 | 18.33 | $35.11 | 678218 |
| 2024-10-08 | 17.68 | $34.23 | 585300 |
| 2024-10-07 | 17.53 | $34.16 | 417300 |
| 2024-10-04 | 17.35 | $33.99 | 260717 |
| 2024-10-03 | 17.41 | $33.33 | 296749 |
| 2024-10-02 | 17.76 | $33.82 | 344400 |
| 2024-10-01 | 17.52 | $33.99 | 448200 |
| 2024-09-30 | 17.13 | $34.84 | 526100 |
| 2024-09-27 | 16.44 | $34.37 | 455200 |
| 2024-09-26 | 15.84 | $33.94 | 388844 |
| 2024-09-25 | 15.22 | $34.05 | 412900 |
| 2024-09-24 | 14.70 | $34.19 | 305100 |
| 2024-09-23 | 14.24 | $34.00 | 362839 |
| 2024-09-20 | 13.64 | $34.20 | 1.6M |
| 2024-09-19 | 13.02 | $34.13 | 556300 |
| 2024-09-18 | 12.60 | $33.20 | 562749 |
| 2024-09-17 | 12.24 | $33.13 | 482100 |
| 2024-09-16 | 12.12 | $32.52 | 372738 |
| 2024-09-13 | 12.46 | $31.90 | 725700 |
| 2024-09-12 | 13.06 | $30.77 | 560021 |
| 2024-09-11 | 12.99 | $30.51 | 430218 |
| 2024-09-10 | 12.67 | $30.61 | 399500 |
| 2024-09-09 | 12.59 | $30.55 | 523300 |
| 2024-09-06 | 12.69 | $31.05 | 548820 |
| 2024-09-05 | 13.00 | $32.42 | 438900 |
| 2024-09-04 | 13.49 | $32.09 | 394700 |
| 2024-09-03 | 13.86 | $32.14 | 600136 |
| 2024-08-30 | 14.23 | $33.01 | 407500 |
| 2024-08-29 | 14.17 | $32.87 | 606100 |
| 2024-08-28 | 14.02 | $32.69 | 635500 |
| 2024-08-27 | 14.07 | $32.28 | 412300 |
| 2024-08-26 | 14.31 | $32.45 | 363402 |
| 2024-08-23 | 14.40 | $32.49 | 615018 |
| 2024-08-22 | 14.58 | $31.94 | 369023 |
| 2024-08-21 | 15.02 | $32.17 | 327900 |
| 2024-08-20 | 15.50 | $31.96 | 237848 |
| 2024-08-19 | 16.01 | $32.68 | 361800 |
| 2024-08-16 | 16.34 | $32.34 | 453400 |
| 2024-08-15 | 16.80 | $32.20 | 615100 |
| 2024-08-14 | 17.18 | $32.07 | 293500 |
| 2024-08-13 | 17.86 | $32.10 | 446400 |
| 2024-08-12 | 18.58 | $31.84 | 454600 |
| 2024-08-09 | 19.23 | $32.91 | 558300 |
| 2024-08-08 | 19.60 | $32.84 | 1.1M |
| 2024-08-07 | 19.92 | $32.74 | 665104 |
| 2024-08-06 | 20.16 | $33.57 | 679600 |
| 2024-08-05 | 20.16 | $33.47 | 988037 |
| 2024-08-02 | 20.26 | $33.97 | 1.1M |
| 2024-08-01 | 19.92 | $36.50 | 1.7M |
| 2024-07-31 | 18.19 | $33.06 | 538240 |
| 2024-07-30 | 17.45 | $32.84 | 361019 |
| 2024-07-29 | 16.77 | $32.74 | 413500 |
| 2024-07-26 | 16.10 | $33.32 | 491044 |
| 2024-07-25 | 14.87 | $33.28 | 715402 |
| 2024-07-24 | 13.80 | $32.26 | 895728 |
| 2024-07-23 | 12.67 | $32.63 | 857400 |
| 2024-07-22 | 11.90 | $31.59 | 403018 |
| 2024-07-19 | 11.64 | $30.87 | 364135 |
| 2024-07-18 | 11.16 | $31.25 | 496600 |
| 2024-07-17 | 10.52 | $31.26 | 436136 |
| 2024-07-16 | 9.78 | $31.38 | 597128 |
| 2024-07-15 | 9.21 | $30.05 | 743400 |
| 2024-07-12 | 9.23 | $29.51 | 610952 |
| 2024-07-11 | 9.52 | $29.62 | 1.0M |
| 2024-07-10 | 9.91 | $28.66 | 684526 |
| 2024-07-09 | 9.87 | $28.69 | 701300 |
| 2024-07-08 | 9.85 | $28.78 | 877100 |
| 2024-07-05 | 9.92 | $29.53 | 345227 |
| 2024-07-03 | 10.29 | $29.42 | 300700 |
| 2024-07-02 | 10.76 | $29.30 | 1.3M |
| 2024-07-01 | 11.30 | $29.23 | 402939 |
| 2024-06-28 | 11.84 | $29.92 | 3.3M |
| 2024-06-27 | 12.28 | $29.67 | 509044 |
| 2024-06-26 | 12.83 | $29.68 | 643225 |
| 2024-06-25 | 13.29 | $30.16 | 532700 |
| 2024-06-24 | 13.52 | $30.94 | 429900 |
| 2024-06-21 | 13.42 | $30.66 | 1.5M |
| 2024-06-20 | 13.42 | $31.21 | 713001 |
| 2024-06-18 | 13.42 | $30.61 | 648600 |
| 2024-06-17 | 13.68 | $29.60 | 833700 |
| 2024-06-14 | 14.25 | $28.10 | 506007 |
| 2024-06-13 | 14.07 | $28.87 | 379045 |
| 2024-06-12 | 14.51 | $29.20 | 419100 |
| 2024-06-11 | 15.21 | $28.79 | 345619 |
| 2024-06-10 | 15.41 | $29.16 | 344200 |
| 2024-06-07 | 15.72 | $29.29 | 339600 |
| 2024-06-06 | 16.16 | $29.63 | 273948 |
| 2024-06-05 | 16.94 | $30.36 | 327839 |
| 2024-06-04 | 17.18 | $30.43 | 408100 |
| 2024-06-03 | 17.33 | $31.24 | 1.4M |
| 2024-05-31 | 16.98 | $31.45 | 1.1M |
| 2024-05-30 | 16.90 | $31.10 | 513308 |
| 2024-05-29 | 17.04 | $30.50 | 311946 |
| 2024-05-28 | 17.50 | $30.76 | 470244 |
| 2024-05-24 | 17.77 | $30.42 | 344744 |
| 2024-05-23 | 18.53 | $29.72 | 345600 |
| 2024-05-22 | 19.44 | $30.21 | 315324 |
| 2024-05-21 | 19.92 | $30.94 | 598500 |
| 2024-05-20 | 20.01 | $30.75 | 362229 |
| 2024-05-17 | 19.88 | $31.04 | 232700 |
| 2024-05-16 | 19.57 | $31.08 | 398500 |
| 2024-05-15 | 19.30 | $30.74 | 389330 |
| 2024-05-14 | 18.82 | $30.90 | 494200 |
| 2024-05-13 | 18.19 | $30.99 | 438518 |
| 2024-05-10 | 17.40 | $31.24 | 304908 |
| 2024-05-09 | 16.70 | $31.06 | 382829 |
| 2024-05-08 | 16.06 | $30.67 | 582631 |
| 2024-05-07 | 15.50 | $30.57 | 371030 |
| 2024-05-06 | 14.42 | $30.51 | 415100 |
| 2024-05-03 | 13.29 | $30.44 | 629000 |
| 2024-05-02 | 12.23 | $30.05 | 1.1M |
| 2024-05-01 | 11.19 | $29.55 | 1.4M |
| 2024-04-30 | 10.35 | $26.02 | 852600 |
| 2024-04-29 | 10.53 | $27.06 | 362301 |
| 2024-04-26 | 10.58 | $27.14 | 442500 |
| 2024-04-25 | 10.50 | $27.11 | 997327 |
| 2024-04-24 | 10.72 | $27.18 | 621725 |
| 2024-04-23 | 10.99 | $26.76 | 2.0M |
| 2024-04-22 | 11.48 | $26.43 | 493500 |
| 2024-04-19 | 12.02 | $26.54 | 448500 |
| 2024-04-18 | 12.55 | $26.25 | 533100 |
| 2024-04-17 | 12.92 | $25.89 | 354217 |
| 2024-04-16 | 13.16 | $26.13 | 379921 |
| 2024-04-15 | 13.47 | $26.57 | 304438 |
| 2024-04-12 | 14.18 | $26.86 | 376330 |
| 2024-04-11 | 14.75 | $27.70 | 340400 |
| 2024-04-10 | 14.98 | $27.34 | 384409 |
| 2024-04-09 | 15.39 | $27.93 | 277310 |
| 2024-04-08 | 15.23 | $27.85 | 450510 |
| 2024-04-05 | 14.77 | $27.93 | 455100 |
| 2024-04-04 | 14.29 | $27.20 | 371014 |
| 2024-04-03 | 13.90 | $27.57 | 393500 |
| 2024-04-02 | 13.67 | $27.04 | 569421 |
| 2024-04-01 | 13.77 | $27.21 | 366000 |
| 2024-03-28 | 13.34 | $27.85 | 640800 |
| 2024-03-27 | 12.34 | $28.04 | 527900 |
| 2024-03-26 | 11.36 | $27.44 | 399700 |
| 2024-03-25 | 10.55 | $27.13 | 426814 |
| 2024-03-22 | 9.99 | $26.39 | 384734 |
| 2024-03-21 | 9.62 | $26.73 | 480100 |
| 2024-03-20 | 9.04 | $26.35 | 399500 |
| 2024-03-19 | 8.96 | $26.05 | 559700 |
| 2024-03-18 | 9.17 | $25.82 | 581400 |
| 2024-03-15 | 9.43 | $25.98 | 1.8M |
| 2024-03-14 | 9.70 | $25.47 | 556525 |
| 2024-03-13 | 10.19 | $26.00 | 502549 |
| 2024-03-12 | 10.29 | $25.80 | 379419 |
| 2024-03-11 | 10.47 | $26.03 | 508045 |
| 2024-03-08 | 10.66 | $26.25 | 521300 |
| 2024-03-07 | 10.52 | $25.88 | 358610 |
| 2024-03-06 | 10.87 | $25.50 | 481700 |
| 2024-03-05 | 11.33 | $25.11 | 465000 |
| 2024-03-04 | 11.81 | $24.67 | 505600 |
| 2024-03-01 | 12.12 | $25.04 | 347800 |
| 2024-02-29 | 12.61 | $25.38 | 628622 |
| 2024-02-28 | 13.12 | $24.40 | 464117 |
| 2024-02-27 | 13.27 | $24.58 | 429800 |
| 2024-02-26 | 13.25 | $24.25 | 629700 |
| 2024-02-23 | 13.10 | $24.59 | 676702 |
| 2024-02-22 | 12.95 | $25.43 | 739609 |
| 2024-02-21 | 13.25 | $26.53 | 484611 |
| 2024-02-20 | 13.21 | $26.31 | 522100 |
| 2024-02-16 | 13.24 | $26.54 | 427418 |
| 2024-02-15 | 12.86 | $27.31 | 485030 |
| 2024-02-14 | 12.31 | $26.46 | 415145 |
| 2024-02-13 | 12.17 | $25.76 | 605100 |
| 2024-02-12 | 12.45 | $26.74 | 559400 |
| 2024-02-09 | 12.00 | $26.32 | 319300 |
| 2024-02-08 | 12.03 | $26.00 | 357900 |
| 2024-02-07 | 12.31 | $25.53 | 435545 |
| 2024-02-06 | 12.64 | $25.87 | 410100 |
| 2024-02-05 | 12.99 | $25.31 | 325300 |
| 2024-02-02 | 13.59 | $25.57 | 436144 |
| 2024-02-01 | 14.23 | $25.40 | 422400 |
| 2024-01-31 | 14.61 | $25.14 | 799912 |
| 2024-01-30 | 15.20 | $26.01 | 424400 |
| 2024-01-29 | 15.76 | $25.92 | 343927 |
| 2024-01-26 | 16.42 | $25.87 | 304709 |
| 2024-01-25 | 16.88 | $25.86 | 355400 |
| 2024-01-24 | 17.38 | $25.47 | 362100 |
| 2024-01-23 | 17.95 | $25.57 | 454500 |
| 2024-01-22 | 18.38 | $25.50 | 500300 |
| 2024-01-19 | 19.13 | $24.69 | 480300 |
| 2024-01-18 | 19.59 | $23.84 | 346100 |
| 2024-01-17 | 19.42 | $23.84 | 364800 |
| 2024-01-16 | 19.49 | $24.42 | 295700 |
| 2024-01-12 | 19.93 | $24.84 | 231425 |
| 2024-01-11 | 20.69 | $24.93 | 483300 |
| 2024-01-10 | 21.26 | $25.37 | 525127 |
| 2024-01-09 | 22.36 | $25.52 | 497905 |
| 2024-01-08 | 23.20 | $26.52 | 380234 |
| 2024-01-05 | 23.71 | $26.23 | 480207 |
| 2024-01-04 | 24.13 | $25.95 | 581038 |
| 2024-01-03 | 24.85 | $26.11 | 461900 |
| 2024-01-02 | 25.60 | $26.59 | 512500 |
| 2023-12-29 | 25.89 | $26.59 | 329000 |
| 2023-12-28 | 26.19 | $26.77 | 365648 |
| 2023-12-27 | 26.59 | $26.45 | 401700 |
| 2023-12-26 | 27.10 | $26.51 | 522200 |
| 2023-12-22 | 27.59 | $26.35 | 446447 |
| 2023-12-21 | 28.11 | $26.36 | 537214 |
| 2023-12-20 | 28.89 | $25.86 | 1.2M |
| 2023-12-19 | 29.71 | $27.37 | 1.1M |
| 2023-12-18 | 29.38 | $27.19 | 654514 |
| 2023-12-15 | 29.02 | $28.33 | 972942 |
| 2023-12-14 | 27.57 | $28.61 | 444900 |
| 2023-12-13 | 26.07 | $27.47 | 638700 |
| 2023-12-12 | 24.94 | $26.64 | 329400 |
| 2023-12-11 | 24.17 | $26.56 | 344413 |
| 2023-12-08 | 23.41 | $26.56 | 284400 |
| 2023-12-07 | 22.61 | $26.34 | 386628 |
| 2023-12-06 | 22.03 | $25.58 | 324800 |
| 2023-12-05 | 21.54 | $25.54 | 397100 |
| 2023-12-04 | 21.08 | $26.16 | 407514 |
| 2023-12-01 | 20.44 | $25.62 | 397900 |
| 2023-11-30 | 20.10 | $24.96 | 430800 |
| 2023-11-29 | 20.19 | $24.60 | 288846 |
| 2023-11-28 | 20.44 | $24.23 | 340117 |
| 2023-11-27 | 20.83 | $24.64 | 330721 |
| 2023-11-24 | 21.11 | $24.74 | 89202 |
| 2023-11-22 | 21.19 | $24.64 | 171824 |
| 2023-11-21 | 21.35 | $24.57 | 193033 |
| 2023-11-20 | 21.41 | $24.85 | 378749 |
| 2023-11-17 | 21.38 | $24.92 | 511000 |
| 2023-11-16 | 21.31 | $24.43 | 300800 |
| 2023-11-15 | 21.43 | $24.71 | 329200 |
| 2023-11-14 | 21.36 | $24.28 | 565400 |
| 2023-11-13 | 21.62 | $23.32 | 231942 |
| 2023-11-10 | 22.40 | $23.36 | 244903 |
| 2023-11-09 | 23.24 | $23.08 | 249100 |
| 2023-11-08 | 24.14 | $23.09 | 323600 |
| 2023-11-07 | 25.09 | $23.53 | 292000 |
| 2023-11-06 | 25.72 | $23.93 | 422823 |
| 2023-11-03 | 26.38 | $24.00 | 619943 |
| 2023-11-02 | 27.08 | $22.75 | 529509 |
| 2023-11-01 | 28.39 | $20.70 | 416935 |
| 2023-10-31 | 27.96 | $20.83 | 295700 |
| 2023-10-30 | 27.58 | $20.80 | 400900 |
| 2023-10-27 | 27.11 | $20.29 | 422043 |
| 2023-10-26 | 26.40 | $20.65 | 567017 |
| 2023-10-25 | 25.65 | $20.12 | 735800 |
| 2023-10-24 | 24.87 | $21.04 | 291608 |
| 2023-10-23 | 24.51 | $21.30 | 335942 |
| 2023-10-20 | 24.23 | $21.58 | 429600 |
| 2023-10-19 | 24.10 | $21.76 | 372541 |
| 2023-10-18 | 24.05 | $22.27 | 357900 |
| 2023-10-17 | 24.29 | $23.06 | 494900 |
| 2023-10-16 | 24.89 | $22.94 | 485314 |
| 2023-10-13 | 25.53 | $21.91 | 258642 |
| 2023-10-12 | 24.97 | $22.00 | 243843 |
| 2023-10-11 | 24.38 | $22.58 | 353600 |
| 2023-10-10 | 23.93 | $22.23 | 337634 |
| 2023-10-09 | 23.46 | $21.97 | 472500 |
| 2023-10-06 | 22.41 | $21.60 | 528443 |
| 2023-10-05 | 21.04 | $21.39 | 654122 |
| 2023-10-04 | 19.63 | $21.24 | 775000 |
| 2023-10-03 | 18.16 | $23.34 | 302317 |
| 2023-10-02 | 17.66 | $23.58 | 476941 |
| 2023-09-29 | 17.37 | $24.35 | 449870 |
| 2023-09-28 | 17.61 | $25.01 | 417008 |
| 2023-09-27 | 18.28 | $24.81 | 306701 |
| 2023-09-26 | 18.73 | $24.59 | 368428 |
| 2023-09-25 | 19.21 | $25.36 | 440728 |
| 2023-09-22 | 20.19 | $25.29 | 400700 |
| 2023-09-21 | 20.86 | $25.35 | 644239 |
| 2023-09-20 | 21.50 | $24.86 | 412525 |
| 2023-09-19 | 22.47 | $24.60 | 468237 |
| 2023-09-18 | 22.90 | $24.02 | 245704 |
| 2023-09-15 | 22.86 | $24.02 | 1.1M |
| 2023-09-14 | 22.80 | $24.35 | 318443 |
| 2023-09-13 | 22.74 | $23.58 | 245900 |
| 2023-09-12 | 21.95 | $23.79 | 198324 |
| 2023-09-11 | 21.22 | $23.79 | 248000 |
| 2023-09-08 | 20.46 | $23.57 | 215600 |
| 2023-09-07 | 19.23 | $23.38 | 341634 |
| 2023-09-06 | 17.93 | $23.87 | 287400 |
| 2023-09-05 | 16.96 | $24.11 | 448707 |
| 2023-09-01 | 16.12 | $25.55 | 267900 |
| 2023-08-31 | 16.25 | $25.07 | 288617 |
| 2023-08-30 | 15.91 | $25.01 | 220820 |
| 2023-08-29 | 15.56 | $25.16 | 239600 |
| 2023-08-28 | 15.12 | $24.93 | 183537 |
| 2023-08-25 | 14.76 | $24.86 | 155802 |
| 2023-08-24 | 14.30 | $24.95 | 254100 |
| 2023-08-23 | 14.02 | $25.11 | 203640 |
| 2023-08-22 | 13.60 | $24.71 | 183736 |
| 2023-08-21 | 13.17 | $24.89 | 244600 |
| 2023-08-18 | 12.78 | $25.22 | 281300 |
| 2023-08-17 | 12.61 | $25.33 | 195800 |
| 2023-08-16 | 12.53 | $25.22 | 205745 |
| 2023-08-15 | 12.45 | $25.48 | 188040 |
| 2023-08-14 | 12.52 | $26.01 | 256640 |
| 2023-08-11 | 12.78 | $26.23 | 250245 |
| 2023-08-10 | 13.31 | $26.25 | 280945 |
| 2023-08-09 | 13.89 | $26.03 | 244300 |
| 2023-08-08 | 14.34 | $26.15 | 245900 |
| 2023-08-07 | 14.71 | $26.26 | 203700 |
| 2023-08-04 | 15.23 | $25.71 | 291900 |
| 2023-08-03 | 15.75 | $26.16 | 325614 |
| 2023-08-02 | 16.56 | $26.87 | 502900 |
| 2023-08-01 | 17.41 | $25.58 | 686903 |
| 2023-07-31 | 17.29 | $26.22 | 430389 |
| 2023-07-28 | 17.35 | $25.79 | 337700 |
| 2023-07-27 | 17.57 | $25.69 | 333700 |
| 2023-07-26 | 17.84 | $25.85 | 232734 |
| 2023-07-25 | 17.94 | $25.74 | 222350 |
| 2023-07-24 | 18.36 | $25.70 | 185034 |
| 2023-07-21 | 18.87 | $25.49 | 266610 |
| 2023-07-20 | 19.21 | $25.93 | 215100 |
| 2023-07-19 | 19.23 | $25.88 | 296325 |
| 2023-07-18 | 19.37 | $25.62 | 319036 |
| 2023-07-17 | 19.60 | $25.50 | 350947 |
| 2023-07-14 | 19.62 | $25.62 | 215242 |
| 2023-07-13 | 19.79 | $25.73 | 218108 |
| 2023-07-12 | 19.80 | $25.72 | 330838 |
| 2023-07-11 | 19.42 | $25.82 | 297800 |
| 2023-07-10 | 19.12 | $25.69 | 389937 |
| 2023-07-07 | 18.95 | $25.49 | 272400 |
| 2023-07-06 | 18.77 | $25.07 | 353300 |
| 2023-07-05 | 18.88 | $25.43 | 456700 |
| 2023-07-03 | 18.26 | $25.80 | 295324 |
| 2023-06-30 | 17.42 | $25.71 | 386541 |
| 2023-06-29 | 16.53 | $25.57 | 512330 |
| 2023-06-28 | 15.77 | $24.10 | 278500 |
| 2023-06-27 | 16.02 | $24.00 | 334600 |
| 2023-06-26 | 16.29 | $23.72 | 294600 |
| 2023-06-23 | 16.80 | $23.49 | 1.4M |
| 2023-06-22 | 17.49 | $23.61 | 388339 |
| 2023-06-21 | 17.80 | $23.93 | 344633 |
| 2023-06-20 | 18.13 | $23.62 | 368700 |
| 2023-06-16 | 18.58 | $23.89 | 1.5M |
| 2023-06-15 | 18.90 | $23.90 | 434200 |
| 2023-06-14 | 19.37 | $23.48 | 381527 |
| 2023-06-13 | 19.93 | $23.50 | 383123 |
| 2023-06-12 | 20.54 | $23.05 | 427800 |
| 2023-06-09 | 21.58 | $22.96 | 334517 |
| 2023-06-08 | 22.47 | $23.09 | 429647 |
| 2023-06-07 | 23.23 | $23.57 | 707239 |
| 2023-06-06 | 24.03 | $22.30 | 1.0M |
| 2023-06-05 | 24.90 | $21.93 | 393019 |
| 2023-06-02 | 25.81 | $22.78 | 355700 |
| 2023-06-01 | 26.99 | $21.46 | 367343 |
| 2023-05-31 | 27.07 | $21.15 | 390415 |
| 2023-05-30 | 27.01 | $21.52 | 276700 |
| 2023-05-26 | 27.19 | $21.51 | 225100 |
| 2023-05-25 | 27.30 | $21.17 | 301027 |
| 2023-05-24 | 27.05 | $21.00 | 249545 |
| 2023-05-23 | 26.97 | $21.56 | 347306 |
| 2023-05-22 | 27.14 | $21.45 | 383300 |
| 2023-05-19 | 27.07 | $21.40 | 299900 |
| 2023-05-18 | 27.08 | $21.37 | 380400 |
| 2023-05-17 | 26.71 | $21.25 | 437306 |
| 2023-05-16 | 26.33 | $20.61 | 334407 |
| 2023-05-15 | 25.28 | $20.83 | 343400 |
| 2023-05-12 | 24.28 | $20.73 | 296746 |
| 2023-05-11 | 23.23 | $20.93 | 254400 |
| 2023-05-10 | 22.12 | $20.94 | 347004 |
| 2023-05-09 | 20.95 | $21.08 | 313600 |
| 2023-05-08 | 19.85 | $21.32 | 305100 |
| 2023-05-05 | 18.73 | $21.53 | 343022 |
| 2023-05-04 | 17.44 | $20.70 | 539200 |
| 2023-05-03 | 16.09 | $21.76 | 775300 |
| 2023-05-02 | 14.90 | $21.67 | 972622 |
| 2023-05-01 | 13.65 | $23.83 | 372800 |
| 2023-04-28 | 14.22 | $23.95 | 366814 |
| 2023-04-27 | 14.54 | $23.76 | 298912 |
| 2023-04-26 | 14.47 | $23.21 | 306617 |
| 2023-04-25 | 14.35 | $23.80 | 296011 |
| 2023-04-24 | 14.59 | $24.03 | 258120 |
| 2023-04-21 | 15.09 | $23.94 | 289800 |
| 2023-04-20 | 15.45 | $23.94 | 298600 |
| 2023-04-19 | 15.76 | $23.97 | 232112 |
| 2023-04-18 | 16.07 | $23.83 | 345200 |
| 2023-04-17 | 16.48 | $24.19 | 373500 |
| 2023-04-14 | 16.82 | $23.71 | 430547 |
| 2023-04-13 | 17.18 | $24.07 | 414749 |
| 2023-04-12 | 17.75 | $24.54 | 260200 |
| 2023-04-11 | 18.60 | $24.45 | 387100 |
| 2023-04-10 | 19.48 | $24.13 | 478300 |
| 2023-04-06 | 20.18 | $23.36 | 247302 |
| 2023-04-05 | 20.44 | $23.52 | 328500 |
| 2023-04-04 | 20.75 | $23.78 | 302200 |
| 2023-04-03 | 21.19 | $24.39 | 294100 |
| 2023-03-31 | 21.96 | $24.36 | 377913 |
| 2023-03-30 | 22.53 | $23.90 | 269741 |
| 2023-03-29 | 23.13 | $23.92 | 316243 |
| 2023-03-28 | 23.59 | $23.74 | 323806 |
| 2023-03-27 | 23.90 | $23.55 | 385200 |
| 2023-03-24 | 24.20 | $23.23 | 466907 |
| 2023-03-23 | 24.12 | $22.87 | 680711 |
| 2023-03-22 | 24.19 | $23.57 | 774800 |
| 2023-03-21 | 24.63 | $23.83 | 747932 |
| 2023-03-20 | 24.63 | $23.03 | 680846 |
| 2023-03-17 | 24.20 | $22.06 | 1.5M |
| 2023-03-16 | 23.34 | $23.01 | 623204 |
| 2023-03-15 | 22.44 | $22.61 | 1.2M |
| 2023-03-14 | 21.18 | $23.31 | 1.5M |
| 2023-03-13 | 20.14 | $23.22 | 834523 |
| 2023-03-10 | 19.12 | $25.01 | 593900 |
| 2023-03-09 | 18.61 | $25.81 | 310801 |
| 2023-03-08 | 18.51 | $26.29 | 432200 |
| 2023-03-07 | 18.35 | $25.88 | 534100 |
| 2023-03-06 | 18.22 | $27.20 | 497549 |
| 2023-03-03 | 18.64 | $28.06 | 989300 |
| 2023-03-02 | 19.09 | $27.85 | 378300 |
| 2023-03-01 | 19.21 | $27.92 | 449833 |
| 2023-02-28 | 19.62 | $27.91 | 680600 |
| 2023-02-27 | 20.05 | $27.37 | 388000 |
| 2023-02-24 | 20.02 | $26.82 | 504300 |
| 2023-02-23 | 19.59 | $26.61 | 499612 |
| 2023-02-22 | 18.91 | $25.65 | 784500 |
| 2023-02-21 | 17.86 | $26.08 | 1.4M |
| 2023-02-17 | 16.76 | $28.38 | 588513 |
| 2023-02-16 | 17.16 | $27.75 | 403433 |
| 2023-02-15 | 17.27 | $27.47 | 295121 |
| 2023-02-14 | 16.86 | $27.38 | 264330 |
| 2023-02-13 | 16.54 | $27.80 | 240900 |
| 2023-02-10 | 16.33 | $27.35 | 334700 |
| 2023-02-09 | 15.68 | $27.12 | 479700 |
| 2023-02-08 | 15.05 | $27.65 | 410600 |
| 2023-02-07 | 14.76 | $28.38 | 563105 |
| 2023-02-06 | 14.53 | $28.13 | 443100 |
| 2023-02-03 | 14.31 | $28.74 | 476342 |
| 2023-02-02 | 14.45 | $28.60 | 622400 |
| 2023-02-01 | 14.52 | $28.42 | 663100 |
| 2023-01-31 | 15.09 | $28.77 | 434634 |
| 2023-01-30 | 15.55 | $27.79 | 249433 |
| 2023-01-27 | 15.62 | $28.31 | 267227 |
| 2023-01-26 | 15.92 | $28.25 | 239700 |
| 2023-01-25 | 16.23 | $27.96 | 277714 |
| 2023-01-24 | 16.28 | $27.61 | 270900 |
| 2023-01-23 | 16.18 | $27.35 | 372800 |
| 2023-01-20 | 16.22 | $27.39 | 348200 |
| 2023-01-19 | 16.20 | $27.23 | 281000 |
| 2023-01-18 | 16.17 | $27.70 | 236300 |
| 2023-01-17 | 16.49 | $27.84 | 258037 |
| 2023-01-13 | 16.63 | $28.11 | 283300 |
| 2023-01-12 | 16.78 | $28.05 | 393700 |
| 2023-01-11 | 16.81 | $27.74 | 393500 |
| 2023-01-10 | 16.65 | $27.34 | 394800 |
| 2023-01-09 | 16.21 | $26.63 | 508002 |
| 2023-01-06 | 15.75 | $26.86 | 971400 |
| 2023-01-05 | 15.39 | $29.50 | 277000 |
| 2023-01-04 | 16.04 | $29.93 | 470500 |
| 2023-01-03 | 16.46 | $29.77 | 321033 |
| 2022-12-30 | 17.12 | $29.57 | 286700 |
| 2022-12-29 | 17.97 | $29.84 | 272702 |
| 2022-12-28 | 18.87 | $29.09 | 199100 |
| 2022-12-27 | 19.82 | $29.86 | 171703 |
| 2022-12-23 | 20.45 | $29.93 | 215622 |
| 2022-12-22 | 21.12 | $29.75 | 274939 |
| 2022-12-21 | 21.82 | $30.56 | 373000 |
| 2022-12-20 | 21.86 | $29.93 | 429000 |
| 2022-12-19 | 22.05 | $29.81 | 650627 |
| 2022-12-16 | 22.49 | $28.81 | 1.3M |
| 2022-12-15 | 23.55 | $29.14 | 441533 |
| 2022-12-14 | 24.34 | $30.28 | 364400 |
| 2022-12-13 | 24.23 | $30.74 | 602246 |
| 2022-12-12 | 24.00 | $30.40 | 644008 |
| 2022-12-09 | 24.21 | $29.69 | 642632 |
| 2022-12-08 | 24.48 | $29.38 | 338700 |
| 2022-12-07 | 24.97 | $29.38 | 344128 |
| 2022-12-06 | 25.58 | $29.57 | 394300 |
| 2022-12-05 | 26.17 | $30.48 | 302715 |
| 2022-12-02 | 26.13 | $31.58 | 307300 |
| 2022-12-01 | 25.77 | $31.27 | 401028 |
| 2022-11-30 | 25.25 | $30.63 | 397104 |
| 2022-11-29 | 25.07 | $30.00 | 296030 |
| 2022-11-28 | 25.12 | $29.96 | 226242 |
| 2022-11-25 | 25.11 | $30.52 | 150712 |
| 2022-11-23 | 24.52 | $30.49 | 242319 |
| 2022-11-22 | 24.02 | $30.59 | 325400 |
| 2022-11-21 | 23.52 | $30.16 | 253800 |
| 2022-11-18 | 23.12 | $29.60 | 260700 |
| 2022-11-17 | 22.61 | $29.86 | 335700 |
| 2022-11-16 | 22.26 | $29.78 | 423400 |
| 2022-11-15 | 21.93 | $29.90 | 1.0M |
| 2022-11-14 | 21.56 | $30.20 | 479100 |
| 2022-11-11 | 21.05 | $29.87 | 663600 |
| 2022-11-10 | 20.71 | $29.67 | 472800 |
| 2022-11-09 | 20.54 | $28.12 | 360508 |
| 2022-11-08 | 20.64 | $29.22 | 394100 |
| 2022-11-07 | 20.18 | $29.40 | 443705 |
| 2022-11-04 | 19.83 | $29.73 | 395335 |
| 2022-11-03 | 19.45 | $28.45 | 495310 |
| 2022-11-02 | 19.44 | $27.62 | 614965 |
| 2022-11-01 | 19.13 | $28.85 | 695500 |
| 2022-10-31 | 18.13 | $28.53 | 622520 |
| 2022-10-28 | 17.16 | $28.14 | 653340 |
| 2022-10-27 | 16.38 | $26.92 | 724106 |
| 2022-10-26 | 15.95 | $25.17 | 696300 |
| 2022-10-25 | 16.34 | $24.58 | 593910 |
| 2022-10-24 | 17.08 | $23.43 | 557400 |
| 2022-10-21 | 17.17 | $23.33 | 408015 |
| 2022-10-20 | 17.15 | $22.68 | 410700 |
| 2022-10-19 | 17.13 | $23.40 | 528739 |
| 2022-10-18 | 17.49 | $23.74 | 490600 |
| 2022-10-17 | 17.89 | $23.16 | 572736 |
| 2022-10-14 | 17.51 | $22.05 | 359000 |
| 2022-10-13 | 17.02 | $22.80 | 728332 |
| 2022-10-12 | 16.50 | $22.51 | 404700 |
| 2022-10-11 | 16.46 | $22.90 | 761220 |
| 2022-10-10 | 16.51 | $23.31 | 572700 |
| 2022-10-07 | 16.83 | $23.40 | 589132 |
| 2022-10-06 | 17.23 | $23.81 | 399400 |
| 2022-10-05 | 17.85 | $23.69 | 470839 |
| 2022-10-04 | 18.43 | $23.49 | 574705 |
| 2022-10-03 | 19.14 | $22.84 | 866200 |
| 2022-09-30 | 19.43 | $21.35 | 739846 |
| 2022-09-29 | 18.98 | $21.87 | 584744 |
| 2022-09-28 | 18.65 | $22.93 | 649700 |
| 2022-09-27 | 18.68 | $22.26 | 655502 |
| 2022-09-26 | 18.59 | $22.23 | 628600 |
| 2022-09-23 | 18.33 | $22.20 | 662428 |
| 2022-09-22 | 18.06 | $23.14 | 677700 |
| 2022-09-21 | 18.34 | $23.58 | 749900 |
| 2022-09-20 | 18.92 | $23.34 | 549000 |
| 2022-09-19 | 18.81 | $23.38 | 510100 |
| 2022-09-16 | 18.70 | $22.92 | 3.5M |
| 2022-09-15 | 18.22 | $23.38 | 591900 |
| 2022-09-14 | 18.11 | $23.74 | 539630 |
| 2022-09-13 | 18.03 | $24.01 | 723700 |
| 2022-09-12 | 18.28 | $24.89 | 803437 |
| 2022-09-09 | 18.87 | $24.26 | 835021 |
| 2022-09-08 | 19.16 | $23.97 | 471200 |
| 2022-09-07 | 19.03 | $24.14 | 600000 |
| 2022-09-06 | 18.91 | $23.57 | 714000 |
| 2022-09-02 | 18.40 | $23.50 | 842100 |
| 2022-09-01 | 17.97 | $24.15 | 625220 |
| 2022-08-31 | 17.74 | $24.38 | 568507 |
| 2022-08-30 | 17.82 | $25.03 | 538900 |
| 2022-08-29 | 18.29 | $25.43 | 463743 |
| 2022-08-26 | 18.91 | $25.79 | 442441 |
| 2022-08-25 | 19.81 | $27.04 | 720500 |
| 2022-08-24 | 20.02 | $26.56 | 464700 |
| 2022-08-23 | 20.63 | $26.36 | 367200 |
| 2022-08-22 | 21.23 | $26.26 | 291300 |
| 2022-08-19 | 22.00 | $26.92 | 419147 |
| 2022-08-18 | 22.32 | $27.42 | 319400 |
| 2022-08-17 | 22.27 | $27.34 | 402400 |
| 2022-08-16 | 22.15 | $27.97 | 593275 |
| 2022-08-15 | 21.46 | $27.89 | 398500 |
| 2022-08-12 | 20.80 | $28.10 | 465600 |
| 2022-08-11 | 20.11 | $27.32 | 495910 |
| 2022-08-10 | 19.65 | $27.00 | 487206 |
| 2022-08-09 | 19.45 | $26.25 | 879234 |
| 2022-08-08 | 19.45 | $26.40 | 624944 |
| 2022-08-05 | 19.33 | $26.17 | 494820 |
| 2022-08-04 | 19.54 | $25.43 | 497500 |
| 2022-08-03 | 19.88 | $25.79 | 794700 |
| 2022-08-02 | 20.31 | $25.56 | 570211 |
| 2022-08-01 | 20.62 | $25.89 | 586600 |
| 2022-07-29 | 20.94 | $25.95 | 760500 |
| 2022-07-28 | 21.21 | $25.48 | 772600 |
| 2022-07-27 | 21.79 | $24.93 | 1.0M |
| 2022-07-26 | 22.53 | $24.04 | 392723 |
| 2022-07-25 | 23.63 | $24.36 | 461300 |
| 2022-07-22 | 24.68 | $23.78 | 584500 |
| 2022-07-21 | 25.79 | $24.23 | 583306 |
| 2022-07-20 | 26.89 | $24.39 | 624420 |
| 2022-07-19 | 28.11 | $23.95 | 649000 |
| 2022-07-18 | 29.15 | $22.43 | 482137 |
| 2022-07-15 | 29.49 | $22.22 | 453300 |
| 2022-07-14 | 29.42 | $21.64 | 533100 |
| 2022-07-13 | 28.81 | $21.81 | 495403 |
| 2022-07-12 | 28.35 | $22.08 | 546149 |
| 2022-07-11 | 28.04 | $22.05 | 574216 |
| 2022-07-08 | 27.65 | $22.40 | 436016 |
| 2022-07-07 | 27.36 | $22.79 | 562645 |
| 2022-07-06 | 27.18 | $22.20 | 707802 |
| 2022-07-05 | 26.98 | $23.15 | 1.1M |
| 2022-07-01 | 27.08 | $24.41 | 630538 |
| 2022-06-30 | 27.70 | $24.22 | 603900 |
| 2022-06-29 | 28.12 | $24.06 | 748400 |
| 2022-06-28 | 28.58 | $24.40 | 768000 |
| 2022-06-27 | 29.39 | $25.00 | 745640 |
| 2022-06-24 | 30.36 | $24.51 | 1.9M |
| 2022-06-23 | 31.17 | $23.84 | 691408 |
| 2022-06-22 | 31.55 | $23.87 | 649124 |
| 2022-06-21 | 31.88 | $23.92 | 1.1M |
| 2022-06-17 | 32.18 | $22.97 | 13.5M |
| 2022-06-16 | 31.74 | $22.39 | 1.2M |
| 2022-06-15 | 31.27 | $23.94 | 785000 |
| 2022-06-14 | 31.26 | $23.73 | 711300 |
| 2022-06-13 | 31.14 | $23.87 | 939700 |
| 2022-06-10 | 31.02 | $24.56 | 612409 |
| 2022-06-09 | 31.26 | $25.55 | 635504 |
| 2022-06-08 | 31.99 | $26.33 | 614103 |
| 2022-06-07 | 33.04 | $26.87 | 652246 |
| 2022-06-06 | 34.25 | $26.78 | 1.5M |
| 2022-06-03 | 35.52 | $25.46 | 693465 |
| 2022-06-02 | 35.76 | $25.36 | 796900 |
| 2022-06-01 | 35.96 | $24.49 | 507430 |
| 2022-05-31 | 35.88 | $24.86 | 542300 |
| 2022-05-27 | 35.92 | $24.99 | 437100 |
| 2022-05-26 | 35.97 | $24.27 | 387638 |
| 2022-05-25 | 35.55 | $23.87 | 514711 |
| 2022-05-24 | 34.91 | $23.77 | 677310 |
| 2022-05-23 | 34.23 | $24.37 | 618935 |
| 2022-05-20 | 33.77 | $23.95 | 655100 |
| 2022-05-19 | 33.25 | $24.37 | 794125 |
| 2022-05-18 | 32.84 | $24.88 | 647610 |
| 2022-05-17 | 32.62 | $25.43 | 496000 |
| 2022-05-16 | 32.22 | $24.64 | 502104 |
| 2022-05-13 | 31.31 | $24.58 | 757100 |
| 2022-05-12 | 30.22 | $24.08 | 1.2M |
| 2022-05-11 | 28.71 | $24.12 | 883135 |
| 2022-05-10 | 27.27 | $25.08 | 662400 |
| 2022-05-09 | 25.92 | $25.63 | 840700 |
| 2022-05-06 | 24.67 | $26.87 | 542244 |
| 2022-05-05 | 23.70 | $27.63 | 594500 |
| 2022-05-04 | 22.93 | $28.51 | 736210 |
| 2022-05-03 | 22.16 | $27.88 | 622200 |
| 2022-05-02 | 20.93 | $27.25 | 876300 |
| 2022-04-29 | 19.47 | $27.74 | 1.0M |
| 2022-04-28 | 18.18 | $28.50 | 1.6M |
| 2022-04-27 | 16.93 | $28.15 | 3.1M |
| 2022-04-26 | 15.61 | $30.64 | 890143 |
| 2022-04-25 | 15.49 | $31.20 | 952835 |
| 2022-04-22 | 15.36 | $31.03 | 998948 |
| 2022-04-21 | 15.54 | $31.85 | 874900 |
| 2022-04-20 | 16.36 | $32.24 | 698200 |
| 2022-04-19 | 16.80 | $32.29 | 683200 |
| 2022-04-18 | 17.57 | $31.80 | 638830 |
| 2022-04-14 | 18.49 | $31.74 | 454411 |
| 2022-04-13 | 19.39 | $31.69 | 622900 |
| 2022-04-12 | 20.09 | $31.58 | 840343 |
| 2022-04-11 | 20.82 | $31.31 | 637020 |
| 2022-04-08 | 21.49 | $31.28 | 828302 |
| 2022-04-07 | 22.13 | $31.78 | 612742 |
| 2022-04-06 | 23.18 | $31.90 | 907331 |
| 2022-04-05 | 24.33 | $32.27 | 921900 |
| 2022-04-04 | 25.26 | $33.72 | 745500 |
| 2022-04-01 | 25.32 | $34.03 | 862100 |
| 2022-03-31 | 25.23 | $34.36 | 781700 |
| 2022-03-30 | 24.45 | $34.71 | 407800 |
| 2022-03-29 | 23.53 | $34.78 | 455500 |
| 2022-03-28 | 22.60 | $34.82 | 720100 |
| 2022-03-25 | 21.62 | $35.32 | 580700 |
| 2022-03-24 | 20.50 | $34.74 | 477661 |
| 2022-03-23 | 19.50 | $34.09 | 409200 |
| 2022-03-22 | 18.60 | $34.35 | 607943 |
| 2022-03-21 | 17.50 | $34.34 | 667939 |
| 2022-03-18 | 16.34 | $34.31 | 1.6M |
| 2022-03-17 | 15.31 | $33.36 | 1.0M |
| 2022-03-16 | 14.59 | $32.74 | 781700 |
| 2022-03-15 | 14.10 | $32.46 | 790300 |
| 2022-03-14 | 13.68 | $32.21 | 769821 |
| 2022-03-11 | 13.25 | $32.63 | 737000 |
| 2022-03-10 | 12.54 | $32.09 | 916700 |
| 2022-03-09 | 12.10 | $31.70 | 751700 |
| 2022-03-08 | 11.71 | $31.47 | 1.3M |
| 2022-03-07 | 11.31 | $30.82 | 1.5M |
| 2022-03-04 | 11.52 | $30.39 | 874700 |
| 2022-03-03 | 11.99 | $29.74 | 631007 |
| 2022-03-02 | 12.25 | $29.55 | 1.3M |
| 2022-03-01 | 12.30 | $28.22 | 1.6M |
| 2022-02-28 | 11.77 | $28.86 | 1.0M |
| 2022-02-25 | 11.74 | $28.85 | 816935 |
| 2022-02-24 | 11.72 | $28.39 | 866615 |
| 2022-02-23 | 11.36 | $28.66 | 1.1M |
| 2022-02-22 | 11.40 | $29.56 | 722100 |
| 2022-02-18 | 11.84 | $29.45 | 806800 |
| 2022-02-17 | 12.10 | $29.51 | 1.3M |
| 2022-02-16 | 12.41 | $31.27 | 579725 |
| 2022-02-15 | 12.35 | $30.50 | 427940 |
| 2022-02-14 | 12.66 | $30.11 | 498121 |
| 2022-02-11 | 13.23 | $30.09 | 744024 |
| 2022-02-10 | 13.92 | $29.86 | 659144 |
| 2022-02-09 | 14.60 | $30.11 | 456300 |
| 2022-02-08 | 15.17 | $29.94 | 394300 |
| 2022-02-07 | 15.92 | $29.21 | 417129 |
| 2022-02-04 | 16.27 | $28.94 | 425245 |
| 2022-02-03 | 16.51 | $29.12 | 1.1M |
| 2022-02-02 | 16.93 | $29.24 | 519900 |
| 2022-02-01 | 17.23 | $29.39 | 598319 |
| 2022-01-31 | 17.55 | $28.73 | 1.5M |
| 2022-01-28 | 17.36 | $28.57 | 738626 |
| 2022-01-27 | 17.03 | $28.12 | 1.1M |
| 2022-01-26 | 17.05 | $28.77 | 803106 |
| 2022-01-25 | 17.25 | $28.51 | 1.1M |
| 2022-01-24 | 16.93 | $28.31 | 995608 |
| 2022-01-21 | 16.30 | $27.57 | 1.1M |
| 2022-01-20 | 16.05 | $28.49 | 789141 |
| 2022-01-19 | 16.31 | $29.64 | 814625 |
| 2022-01-18 | 16.91 | $30.27 | 803300 |
| 2022-01-14 | 16.93 | $30.85 | 702912 |
| 2022-01-13 | 17.03 | $30.64 | 795500 |
| 2022-01-12 | 17.13 | $30.59 | 679500 |
| 2022-01-11 | 16.85 | $30.87 | 687600 |
| 2022-01-10 | 16.64 | $30.72 | 851400 |
| 2022-01-07 | 16.21 | $31.17 | 721700 |
| 2022-01-06 | 15.33 | $31.19 | 1.0M |
| 2022-01-05 | 14.44 | $30.96 | 1.1M |
| 2022-01-04 | 13.45 | $31.34 | 890345 |
| 2022-01-03 | 12.45 | $30.44 | 956427 |
| 2021-12-31 | 11.65 | $30.20 | 927100 |
| 2021-12-30 | 11.12 | $29.52 | 407000 |
| 2021-12-29 | 10.94 | $29.56 | 271415 |
| 2021-12-28 | 10.85 | $29.43 | 327520 |
| 2021-12-27 | 10.62 | $29.55 | 343400 |
| 2021-12-23 | 10.44 | $29.49 | 336302 |
| 2021-12-22 | 10.17 | $29.29 | 412700 |
| 2021-12-21 | 10.06 | $29.11 | 457344 |
| 2021-12-20 | 10.13 | $28.44 | 882735 |
| 2021-12-17 | 10.51 | $28.81 | 1.8M |
| 2021-12-16 | 10.36 | $28.66 | 734300 |
| 2021-12-15 | 10.14 | $28.98 | 909728 |
| 2021-12-14 | 10.15 | $28.72 | 1.1M |
| 2021-12-13 | 10.17 | $28.36 | 573700 |
| 2021-12-10 | 10.56 | $28.28 | 452900 |
| 2021-12-09 | 10.89 | $28.23 | 540639 |
| 2021-12-08 | 11.42 | $28.29 | 599100 |
| 2021-12-07 | 11.95 | $27.79 | 438300 |
| 2021-12-06 | 12.42 | $27.44 | 647100 |
| 2021-12-03 | 12.61 | $26.24 | 627812 |
| 2021-12-02 | 12.28 | $26.40 | 546111 |
| 2021-12-01 | 11.78 | $25.57 | 744921 |
| 2021-11-30 | 11.25 | $26.50 | 841700 |
| 2021-11-29 | 11.08 | $27.85 | 431700 |
| 2021-11-26 | 11.45 | $27.87 | 413900 |
| 2021-11-24 | 11.61 | $28.79 | 325300 |
| 2021-11-23 | 11.77 | $28.93 | 523711 |
| 2021-11-22 | 11.74 | $29.14 | 629800 |
| 2021-11-19 | 11.78 | $27.75 | 480922 |
| 2021-11-18 | 12.14 | $27.96 | 566700 |
| 2021-11-17 | 12.67 | $28.25 | 722116 |
| 2021-11-16 | 13.07 | $27.79 | 590824 |
| 2021-11-15 | 13.56 | $28.40 | 548603 |
| 2021-11-12 | 14.02 | $28.84 | 558500 |
| 2021-11-11 | 14.58 | $28.20 | 624300 |
| 2021-11-10 | 15.23 | $28.32 | 666500 |
| 2021-11-09 | 16.03 | $28.95 | 769477 |
| 2021-11-08 | 16.42 | $30.22 | 427930 |
| 2021-11-05 | 15.90 | $30.00 | 746500 |
| 2021-11-04 | 15.45 | $28.88 | 451937 |
| 2021-11-03 | 15.48 | $29.14 | 309289 |
| 2021-11-02 | 15.61 | $28.91 | 371523 |
| 2021-11-01 | 15.62 | $29.00 | 419717 |
| 2021-10-29 | 15.79 | $28.05 | 391100 |
| 2021-10-28 | 16.27 | $28.31 | 241300 |
| 2021-10-27 | 16.96 | $27.98 | 365044 |
| 2021-10-26 | 17.66 | $28.91 | 494300 |
| 2021-10-25 | 17.71 | $29.85 | 678737 |
| 2021-10-22 | 17.13 | $29.67 | 825700 |
| 2021-10-21 | 16.58 | $28.78 | 909409 |
| 2021-10-20 | 16.00 | $29.53 | 493283 |
| 2021-10-19 | 16.00 | $28.74 | 397842 |
| 2021-10-18 | 16.30 | $29.05 | 286200 |
| 2021-10-15 | 16.35 | $29.27 | 433100 |
| 2021-10-14 | 16.24 | $28.89 | 422100 |
| 2021-10-13 | 16.57 | $28.73 | 498732 |
| 2021-10-12 | 16.99 | $28.76 | 386100 |
| 2021-10-11 | 17.38 | $28.70 | 349900 |
| 2021-10-08 | 17.78 | $28.41 | 308900 |
| 2021-10-07 | 18.51 | $28.37 | 443029 |
| 2021-10-06 | 19.18 | $28.21 | 388200 |
| 2021-10-05 | 20.14 | $28.15 | 301605 |
| 2021-10-04 | 20.97 | $28.18 | 425900 |
| 2021-10-01 | 21.95 | $27.86 | 418133 |
| 2021-09-30 | 23.03 | $27.17 | 537836 |
| 2021-09-29 | 24.06 | $27.93 | 388422 |
| 2021-09-28 | 24.83 | $28.00 | 403507 |
| 2021-09-27 | 25.43 | $28.25 | 304500 |
| 2021-09-24 | 26.07 | $27.43 | 245228 |
| 2021-09-23 | 27.17 | $27.51 | 484932 |
| 2021-09-22 | 28.29 | $27.02 | 382714 |
| 2021-09-21 | 29.59 | $26.62 | 767623 |
| 2021-09-20 | 30.94 | $26.57 | 814947 |
| 2021-09-17 | 32.31 | $26.82 | 2.8M |
| 2021-09-16 | 33.83 | $27.00 | 854000 |
| 2021-09-15 | 35.19 | $27.53 | 809800 |
| 2021-09-14 | 36.42 | $27.37 | 576843 |
| 2021-09-13 | 37.57 | $28.36 | 668700 |
| 2021-09-10 | 38.42 | $28.44 | 778516 |
| 2021-09-09 | 38.96 | $28.75 | 916888 |
| 2021-09-08 | 39.56 | $27.93 | 519435 |
| 2021-09-07 | 40.62 | $28.14 | 544547 |
| 2021-09-03 | 41.23 | $28.55 | 477437 |
| 2021-09-02 | 41.63 | $29.14 | 595700 |
| 2021-09-01 | 41.98 | $28.61 | 432500 |
| 2021-08-31 | 42.39 | $29.03 | 660000 |
| 2021-08-30 | 42.51 | $29.33 | 425316 |
| 2021-08-27 | 42.35 | $29.85 | 488119 |
| 2021-08-26 | 42.19 | $29.00 | 533816 |
| 2021-08-25 | 42.19 | $29.03 | 383200 |
| 2021-08-24 | 42.18 | $28.84 | 318700 |
| 2021-08-23 | 42.22 | $28.72 | 493344 |
| 2021-08-20 | 42.36 | $28.05 | 541200 |
| 2021-08-19 | 42.71 | $27.62 | 536500 |
| 2021-08-18 | 43.09 | $27.77 | 901544 |
| 2021-08-17 | 43.21 | $28.65 | 544100 |
| 2021-08-16 | 43.09 | $28.83 | 451108 |
| 2021-08-13 | 42.64 | $29.36 | 408217 |
| 2021-08-12 | 41.91 | $29.58 | 411100 |
| 2021-08-11 | 41.09 | $29.58 | 637942 |
| 2021-08-10 | 40.26 | $28.54 | 471049 |
| 2021-08-09 | 39.51 | $27.78 | 532965 |
| 2021-08-06 | 38.84 | $27.87 | 463520 |
| 2021-08-05 | 38.09 | $27.52 | 533600 |
| 2021-08-04 | 37.36 | $27.26 | 538100 |
| 2021-08-03 | 36.58 | $27.89 | 628300 |
| 2021-08-02 | 35.77 | $26.98 | 822400 |
| 2021-07-30 | 34.93 | $27.11 | 860800 |
| 2021-07-29 | 34.14 | $27.08 | 587517 |
| 2021-07-28 | 33.24 | $26.81 | 730700 |
| 2021-07-27 | 32.33 | $26.49 | 670823 |
| 2021-07-26 | 31.35 | $27.04 | 760800 |
| 2021-07-23 | 30.25 | $26.29 | 604607 |
| 2021-07-22 | 29.13 | $25.89 | 1.1M |
| 2021-07-21 | 27.96 | $26.49 | 747124 |
| 2021-07-20 | 26.57 | $25.94 | 852600 |
| 2021-07-19 | 25.16 | $25.06 | 979000 |
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