Is Reaves Utility IF (UTG) a Buy, Sell, or Hold?
Enter your email address below for free access to our Reaves Utility IF (UTG) research center and poll results.
AMEX : UTG
Reaves Utility IF
$39.61 USD
-$0.07 (-0.18%)
- Volume
- 215.11K
- Average Volume
- 239.44K
- Market Capitalization
- $3.62B
- P/E Ratio
- 2.87
- Dividend Yield
- 6.08%
- Price Target
- Year High
- $43.90
- Year Low
- $35.81
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.17
- Current Ratio
- $0.00
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
40.61
2026-07-20
Close Price
$39.61
Vol: 217274
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
24.23
Average
32.15
Maximum
42.64
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 40.61 | $39.61 | 217274 |
| 2026-07-17 | 40.74 | $39.68 | 279826 |
| 2026-07-16 | 40.81 | $40.21 | 293061 |
| 2026-07-15 | 40.90 | $40.69 | 201373 |
| 2026-07-14 | 40.95 | $40.98 | 240040 |
| 2026-07-13 | 40.94 | $40.75 | 215237 |
| 2026-07-10 | 40.91 | $40.82 | 171800 |
| 2026-07-09 | 40.85 | $40.14 | 204161 |
| 2026-07-08 | 40.85 | $39.79 | 229973 |
| 2026-07-07 | 40.88 | $39.85 | 253066 |
| 2026-07-06 | 40.94 | $40.08 | 255336 |
| 2026-07-02 | 41.02 | $39.85 | 369634 |
| 2026-07-01 | 41.12 | $39.93 | 397900 |
| 2026-06-30 | 41.23 | $40.72 | 346809 |
| 2026-06-29 | 41.27 | $40.88 | 372800 |
| 2026-06-26 | 41.35 | $40.80 | 327487 |
| 2026-06-25 | 41.44 | $41.34 | 302697 |
| 2026-06-24 | 41.51 | $41.10 | 711411 |
| 2026-06-23 | 41.60 | $42.46 | 213216 |
| 2026-06-22 | 41.61 | $42.56 | 202049 |
| 2026-06-18 | 41.58 | $42.10 | 222140 |
| 2026-06-17 | 41.54 | $41.18 | 141600 |
| 2026-06-16 | 41.52 | $41.96 | 175528 |
| 2026-06-15 | 41.46 | $41.71 | 229158 |
| 2026-06-12 | 41.49 | $40.77 | 148800 |
| 2026-06-11 | 41.61 | $40.13 | 243627 |
| 2026-06-10 | 41.76 | $39.62 | 279900 |
| 2026-06-09 | 41.95 | $40.14 | 305900 |
| 2026-06-08 | 42.10 | $40.41 | 236907 |
| 2026-06-05 | 42.20 | $41.00 | 228000 |
| 2026-06-04 | 42.31 | $41.75 | 217337 |
| 2026-06-03 | 42.40 | $41.92 | 190500 |
| 2026-06-02 | 42.48 | $41.97 | 291203 |
| 2026-06-01 | 42.54 | $41.59 | 301435 |
| 2026-05-29 | 42.61 | $42.45 | 215943 |
| 2026-05-28 | 42.64 | $42.65 | 148842 |
| 2026-05-27 | 42.61 | $42.78 | 168778 |
| 2026-05-26 | 42.59 | $42.87 | 207800 |
| 2026-05-22 | 42.56 | $42.55 | 239859 |
| 2026-05-21 | 42.54 | $42.07 | 199700 |
| 2026-05-20 | 42.54 | $41.30 | 247631 |
| 2026-05-19 | 42.55 | $40.72 | 242514 |
| 2026-05-18 | 42.56 | $40.83 | 456005 |
| 2026-05-15 | 42.62 | $42.24 | 235547 |
| 2026-05-14 | 42.62 | $43.26 | 174274 |
| 2026-05-13 | 42.57 | $43.03 | 284548 |
| 2026-05-12 | 42.51 | $43.40 | 150700 |
| 2026-05-11 | 42.43 | $43.13 | 200900 |
| 2026-05-08 | 42.34 | $42.48 | 196678 |
| 2026-05-07 | 42.29 | $43.18 | 172180 |
| 2026-05-06 | 42.18 | $43.66 | 136500 |
| 2026-05-05 | 42.04 | $43.44 | 157237 |
| 2026-05-04 | 41.88 | $43.10 | 175700 |
| 2026-05-01 | 41.73 | $43.14 | 236029 |
| 2026-04-30 | 41.57 | $42.94 | 368800 |
| 2026-04-29 | 41.41 | $42.01 | 186700 |
| 2026-04-28 | 41.27 | $42.40 | 150600 |
| 2026-04-27 | 41.11 | $42.30 | 208800 |
| 2026-04-24 | 40.97 | $42.19 | 126900 |
| 2026-04-23 | 40.82 | $42.14 | 208135 |
| 2026-04-22 | 40.70 | $41.39 | 160400 |
| 2026-04-21 | 40.60 | $40.85 | 235500 |
| 2026-04-20 | 40.48 | $42.03 | 155087 |
| 2026-04-17 | 40.31 | $42.25 | 232300 |
| 2026-04-16 | 40.20 | $42.25 | 185018 |
| 2026-04-15 | 40.12 | $41.82 | 153400 |
| 2026-04-14 | 40.08 | $41.84 | 191163 |
| 2026-04-13 | 40.03 | $41.29 | 168384 |
| 2026-04-10 | 39.98 | $41.49 | 175516 |
| 2026-04-09 | 39.91 | $41.16 | 240500 |
| 2026-04-08 | 39.86 | $40.70 | 267015 |
| 2026-04-07 | 39.83 | $40.26 | 138869 |
| 2026-04-06 | 39.82 | $40.23 | 192329 |
| 2026-04-02 | 39.80 | $39.83 | 166900 |
| 2026-04-01 | 39.83 | $39.77 | 257600 |
| 2026-03-31 | 39.90 | $39.28 | 379400 |
| 2026-03-30 | 39.99 | $39.12 | 233416 |
| 2026-03-27 | 40.14 | $39.43 | 183816 |
| 2026-03-26 | 40.26 | $39.31 | 178800 |
| 2026-03-25 | 40.38 | $39.78 | 164947 |
| 2026-03-24 | 40.49 | $39.34 | 187471 |
| 2026-03-23 | 40.58 | $38.49 | 378405 |
| 2026-03-20 | 40.70 | $38.46 | 365200 |
| 2026-03-19 | 40.81 | $40.18 | 219400 |
| 2026-03-18 | 40.82 | $40.64 | 173538 |
| 2026-03-17 | 40.78 | $41.07 | 216335 |
| 2026-03-16 | 40.77 | $40.72 | 265175 |
| 2026-03-13 | 40.75 | $40.38 | 202839 |
| 2026-03-12 | 40.73 | $40.13 | 150300 |
| 2026-03-11 | 40.70 | $39.99 | 177604 |
| 2026-03-10 | 40.67 | $40.23 | 190504 |
| 2026-03-09 | 40.59 | $39.94 | 389156 |
| 2026-03-06 | 40.48 | $39.81 | 243525 |
| 2026-03-05 | 40.36 | $40.50 | 189397 |
| 2026-03-04 | 40.21 | $41.14 | 243848 |
| 2026-03-03 | 40.04 | $41.20 | 325500 |
| 2026-03-02 | 39.85 | $42.00 | 261317 |
| 2026-02-27 | 39.64 | $41.80 | 254621 |
| 2026-02-26 | 39.45 | $41.80 | 243104 |
| 2026-02-25 | 39.27 | $41.93 | 281249 |
| 2026-02-24 | 39.07 | $41.28 | 290070 |
| 2026-02-23 | 38.88 | $40.85 | 220900 |
| 2026-02-20 | 38.73 | $40.64 | 227164 |
| 2026-02-19 | 38.59 | $40.27 | 222961 |
| 2026-02-18 | 38.47 | $40.01 | 282601 |
| 2026-02-17 | 38.32 | $40.71 | 368247 |
| 2026-02-13 | 38.18 | $40.43 | 305628 |
| 2026-02-12 | 38.07 | $39.88 | 351552 |
| 2026-02-11 | 37.95 | $39.59 | 225537 |
| 2026-02-10 | 37.82 | $39.43 | 350677 |
| 2026-02-09 | 37.69 | $38.59 | 235225 |
| 2026-02-06 | 37.59 | $37.73 | 401660 |
| 2026-02-05 | 37.52 | $37.41 | 231774 |
| 2026-02-04 | 37.48 | $37.60 | 320900 |
| 2026-02-03 | 37.47 | $37.73 | 329590 |
| 2026-02-02 | 37.43 | $37.33 | 338300 |
| 2026-01-30 | 37.42 | $37.77 | 235086 |
| 2026-01-29 | 37.36 | $38.11 | 232744 |
| 2026-01-28 | 37.31 | $38.15 | 212706 |
| 2026-01-27 | 37.26 | $37.80 | 261977 |
| 2026-01-26 | 37.21 | $37.64 | 228432 |
| 2026-01-23 | 37.17 | $37.78 | 258100 |
| 2026-01-22 | 37.10 | $37.88 | 311509 |
| 2026-01-21 | 37.01 | $37.76 | 329038 |
| 2026-01-20 | 36.93 | $37.17 | 344524 |
| 2026-01-16 | 36.87 | $37.89 | 405633 |
| 2026-01-15 | 36.79 | $38.20 | 381400 |
| 2026-01-14 | 36.74 | $37.44 | 205348 |
| 2026-01-13 | 36.71 | $37.08 | 172531 |
| 2026-01-12 | 36.71 | $36.70 | 241312 |
| 2026-01-09 | 36.74 | $36.58 | 389900 |
| 2026-01-08 | 36.77 | $36.37 | 300602 |
| 2026-01-07 | 36.81 | $36.65 | 373018 |
| 2026-01-06 | 36.83 | $37.28 | 248100 |
| 2026-01-05 | 36.85 | $37.07 | 587373 |
| 2026-01-02 | 36.88 | $37.09 | 662798 |
| 2025-12-31 | 36.91 | $36.58 | 191335 |
| 2025-12-30 | 36.95 | $37.17 | 321500 |
| 2025-12-29 | 36.98 | $37.03 | 275838 |
| 2025-12-26 | 37.06 | $36.85 | 238414 |
| 2025-12-24 | 37.11 | $36.77 | 132223 |
| 2025-12-23 | 37.13 | $36.47 | 208565 |
| 2025-12-22 | 37.16 | $36.06 | 341300 |
| 2025-12-19 | 37.17 | $36.13 | 263725 |
| 2025-12-18 | 37.18 | $36.05 | 505846 |
| 2025-12-17 | 37.23 | $36.13 | 358944 |
| 2025-12-16 | 37.26 | $37.21 | 271100 |
| 2025-12-15 | 37.24 | $36.99 | 347500 |
| 2025-12-12 | 37.23 | $37.03 | 302950 |
| 2025-12-11 | 37.24 | $37.35 | 376100 |
| 2025-12-10 | 37.26 | $37.17 | 268314 |
| 2025-12-09 | 37.29 | $37.08 | 209717 |
| 2025-12-08 | 37.33 | $37.15 | 260000 |
| 2025-12-05 | 37.34 | $37.60 | 198304 |
| 2025-12-04 | 37.32 | $37.67 | 192500 |
| 2025-12-03 | 37.33 | $37.62 | 254800 |
| 2025-12-02 | 37.35 | $37.50 | 202242 |
| 2025-12-01 | 37.38 | $37.81 | 296500 |
| 2025-11-28 | 37.40 | $38.53 | 193800 |
| 2025-11-26 | 37.39 | $37.95 | 216636 |
| 2025-11-25 | 37.40 | $37.06 | 181500 |
| 2025-11-24 | 37.45 | $37.03 | 216976 |
| 2025-11-21 | 37.55 | $36.30 | 354938 |
| 2025-11-20 | 37.66 | $36.41 | 372409 |
| 2025-11-19 | 37.73 | $37.07 | 233500 |
| 2025-11-18 | 37.74 | $36.75 | 211410 |
| 2025-11-17 | 37.80 | $36.69 | 261742 |
| 2025-11-14 | 37.91 | $36.92 | 266415 |
| 2025-11-13 | 38.07 | $37.05 | 284900 |
| 2025-11-12 | 38.27 | $37.83 | 234855 |
| 2025-11-11 | 38.45 | $37.80 | 288992 |
| 2025-11-10 | 38.63 | $37.94 | 234037 |
| 2025-11-07 | 38.78 | $37.30 | 369225 |
| 2025-11-06 | 38.93 | $37.17 | 250928 |
| 2025-11-05 | 39.12 | $37.84 | 227532 |
| 2025-11-04 | 39.26 | $37.96 | 233900 |
| 2025-11-03 | 39.39 | $38.16 | 259900 |
| 2025-10-31 | 39.51 | $38.22 | 381538 |
| 2025-10-30 | 39.62 | $38.35 | 216900 |
| 2025-10-29 | 39.70 | $38.24 | 268300 |
| 2025-10-28 | 39.77 | $38.00 | 299513 |
| 2025-10-27 | 39.85 | $38.91 | 320457 |
| 2025-10-24 | 39.88 | $38.51 | 360417 |
| 2025-10-23 | 39.89 | $37.80 | 238347 |
| 2025-10-22 | 39.93 | $37.31 | 560400 |
| 2025-10-21 | 40.00 | $37.90 | 632724 |
| 2025-10-20 | 40.05 | $39.05 | 700243 |
| 2025-10-17 | 40.02 | $40.14 | 304929 |
| 2025-10-16 | 39.93 | $41.06 | 246900 |
| 2025-10-15 | 39.78 | $41.42 | 262200 |
| 2025-10-14 | 39.61 | $41.38 | 250600 |
| 2025-10-13 | 39.44 | $40.90 | 473525 |
| 2025-10-10 | 39.32 | $40.31 | 380365 |
| 2025-10-09 | 39.22 | $40.93 | 349137 |
| 2025-10-08 | 39.06 | $40.72 | 157342 |
| 2025-10-07 | 38.90 | $40.57 | 193338 |
| 2025-10-06 | 38.74 | $40.56 | 240612 |
| 2025-10-03 | 38.55 | $40.24 | 375800 |
| 2025-10-02 | 38.41 | $39.96 | 215356 |
| 2025-10-01 | 38.28 | $39.75 | 237071 |
| 2025-09-30 | 38.15 | $39.62 | 338320 |
| 2025-09-29 | 38.05 | $39.40 | 392618 |
| 2025-09-26 | 37.98 | $38.85 | 144627 |
| 2025-09-25 | 37.95 | $38.47 | 213900 |
| 2025-09-24 | 37.93 | $38.84 | 165167 |
| 2025-09-23 | 37.88 | $38.79 | 193543 |
| 2025-09-22 | 37.83 | $38.54 | 256607 |
| 2025-09-19 | 37.79 | $38.31 | 173048 |
| 2025-09-18 | 37.76 | $38.07 | 196817 |
| 2025-09-17 | 37.75 | $37.97 | 182648 |
| 2025-09-16 | 37.76 | $38.08 | 241892 |
| 2025-09-15 | 37.76 | $38.44 | 238731 |
| 2025-09-12 | 37.78 | $38.19 | 168624 |
| 2025-09-11 | 37.81 | $37.90 | 223507 |
| 2025-09-10 | 37.87 | $37.53 | 353127 |
| 2025-09-09 | 37.92 | $37.20 | 263900 |
| 2025-09-08 | 37.99 | $36.90 | 282347 |
| 2025-09-05 | 38.07 | $37.39 | 208600 |
| 2025-09-04 | 38.14 | $37.27 | 179800 |
| 2025-09-03 | 38.21 | $37.33 | 215600 |
| 2025-09-02 | 38.28 | $37.52 | 305700 |
| 2025-08-29 | 38.34 | $37.94 | 346431 |
| 2025-08-28 | 38.35 | $38.29 | 206381 |
| 2025-08-27 | 38.35 | $38.03 | 156573 |
| 2025-08-26 | 38.35 | $37.92 | 230000 |
| 2025-08-25 | 38.35 | $37.73 | 151200 |
| 2025-08-22 | 38.34 | $37.78 | 208003 |
| 2025-08-21 | 38.34 | $37.71 | 210362 |
| 2025-08-20 | 38.34 | $37.87 | 243576 |
| 2025-08-19 | 38.31 | $38.12 | 200300 |
| 2025-08-18 | 38.26 | $38.15 | 253200 |
| 2025-08-15 | 38.21 | $38.74 | 207400 |
| 2025-08-14 | 38.12 | $38.82 | 206000 |
| 2025-08-13 | 38.00 | $39.06 | 219620 |
| 2025-08-12 | 37.87 | $38.70 | 309600 |
| 2025-08-11 | 37.74 | $38.54 | 169400 |
| 2025-08-08 | 37.64 | $38.52 | 200102 |
| 2025-08-07 | 37.52 | $38.72 | 232447 |
| 2025-08-06 | 37.39 | $38.71 | 227900 |
| 2025-08-05 | 37.25 | $38.64 | 333917 |
| 2025-08-04 | 37.11 | $38.72 | 260100 |
| 2025-08-01 | 36.97 | $38.19 | 226172 |
| 2025-07-31 | 36.86 | $38.28 | 349600 |
| 2025-07-30 | 36.74 | $38.16 | 290923 |
| 2025-07-29 | 36.64 | $37.83 | 170741 |
| 2025-07-28 | 36.56 | $37.50 | 198970 |
| 2025-07-25 | 36.47 | $37.90 | 209285 |
| 2025-07-24 | 36.36 | $37.60 | 259519 |
| 2025-07-23 | 36.25 | $37.26 | 274249 |
| 2025-07-22 | 36.18 | $37.08 | 234150 |
| 2025-07-21 | 36.09 | $37.27 | 395228 |
| 2025-07-18 | 35.97 | $36.90 | 569400 |
| 2025-07-17 | 35.86 | $36.45 | 163003 |
| 2025-07-16 | 35.78 | $36.36 | 156963 |
| 2025-07-15 | 35.70 | $36.26 | 199300 |
| 2025-07-14 | 35.64 | $36.48 | 258611 |
| 2025-07-11 | 35.57 | $36.18 | 192100 |
| 2025-07-10 | 35.50 | $36.04 | 171037 |
| 2025-07-09 | 35.43 | $35.81 | 203900 |
| 2025-07-08 | 35.38 | $35.98 | 244551 |
| 2025-07-07 | 35.32 | $35.94 | 288200 |
| 2025-07-03 | 35.25 | $35.96 | 145234 |
| 2025-07-02 | 35.19 | $35.82 | 231642 |
| 2025-07-01 | 35.15 | $36.22 | 185429 |
| 2025-06-30 | 35.08 | $36.18 | 322502 |
| 2025-06-27 | 35.00 | $35.79 | 205000 |
| 2025-06-26 | 34.93 | $35.53 | 172227 |
| 2025-06-25 | 34.86 | $35.46 | 184344 |
| 2025-06-24 | 34.81 | $35.85 | 265436 |
| 2025-06-23 | 34.71 | $35.40 | 350400 |
| 2025-06-20 | 34.62 | $34.78 | 159841 |
| 2025-06-18 | 34.58 | $34.66 | 217940 |
| 2025-06-17 | 34.58 | $34.83 | 170667 |
| 2025-06-16 | 34.55 | $34.92 | 226802 |
| 2025-06-13 | 34.54 | $35.01 | 168054 |
| 2025-06-12 | 34.49 | $35.10 | 173828 |
| 2025-06-11 | 34.43 | $34.68 | 187152 |
| 2025-06-10 | 34.39 | $34.76 | 198412 |
| 2025-06-09 | 34.33 | $34.71 | 277624 |
| 2025-06-06 | 34.27 | $34.88 | 187500 |
| 2025-06-05 | 34.20 | $34.55 | 180776 |
| 2025-06-04 | 34.17 | $34.75 | 228525 |
| 2025-06-03 | 34.12 | $34.91 | 263236 |
| 2025-06-02 | 34.04 | $34.76 | 242947 |
| 2025-05-30 | 33.96 | $34.60 | 224864 |
| 2025-05-29 | 33.88 | $34.49 | 256200 |
| 2025-05-28 | 33.79 | $34.05 | 182800 |
| 2025-05-27 | 33.73 | $34.42 | 238892 |
| 2025-05-23 | 33.63 | $33.98 | 192728 |
| 2025-05-22 | 33.54 | $33.63 | 189655 |
| 2025-05-21 | 33.46 | $33.93 | 230842 |
| 2025-05-20 | 33.34 | $34.54 | 256341 |
| 2025-05-19 | 33.17 | $34.38 | 246072 |
| 2025-05-16 | 33.00 | $34.60 | 237902 |
| 2025-05-15 | 32.85 | $34.15 | 286082 |
| 2025-05-14 | 32.70 | $33.86 | 138637 |
| 2025-05-13 | 32.59 | $33.82 | 239021 |
| 2025-05-12 | 32.45 | $33.49 | 258335 |
| 2025-05-09 | 32.31 | $33.66 | 165503 |
| 2025-05-08 | 32.12 | $33.51 | 216900 |
| 2025-05-07 | 31.94 | $33.77 | 215370 |
| 2025-05-06 | 31.70 | $33.75 | 235900 |
| 2025-05-05 | 31.47 | $33.40 | 259824 |
| 2025-05-02 | 31.27 | $33.24 | 159544 |
| 2025-05-01 | 31.23 | $32.85 | 339400 |
| 2025-04-30 | 31.24 | $32.78 | 272129 |
| 2025-04-29 | 31.24 | $32.77 | 222326 |
| 2025-04-28 | 31.22 | $32.43 | 187393 |
| 2025-04-25 | 31.23 | $32.23 | 218854 |
| 2025-04-24 | 31.23 | $32.02 | 250506 |
| 2025-04-23 | 31.26 | $31.51 | 238500 |
| 2025-04-22 | 31.31 | $31.16 | 545236 |
| 2025-04-21 | 31.39 | $30.94 | 335548 |
| 2025-04-17 | 31.48 | $31.57 | 201334 |
| 2025-04-16 | 31.54 | $31.28 | 262424 |
| 2025-04-15 | 31.61 | $31.57 | 265133 |
| 2025-04-14 | 31.66 | $31.09 | 250811 |
| 2025-04-11 | 31.76 | $30.63 | 299035 |
| 2025-04-10 | 31.84 | $29.98 | 418472 |
| 2025-04-09 | 31.93 | $29.81 | 966300 |
| 2025-04-08 | 32.03 | $29.08 | 627038 |
| 2025-04-07 | 32.14 | $29.08 | 886915 |
| 2025-04-04 | 32.25 | $29.31 | 1.3M |
| 2025-04-03 | 32.36 | $32.42 | 308284 |
| 2025-04-02 | 32.30 | $33.05 | 317500 |
| 2025-04-01 | 32.24 | $32.78 | 249844 |
| 2025-03-31 | 32.19 | $32.54 | 439171 |
| 2025-03-28 | 32.19 | $32.47 | 251200 |
| 2025-03-27 | 32.21 | $32.39 | 137218 |
| 2025-03-26 | 32.21 | $32.48 | 123900 |
| 2025-03-25 | 32.24 | $32.55 | 251882 |
| 2025-03-24 | 32.27 | $32.82 | 185500 |
| 2025-03-21 | 32.30 | $32.69 | 144089 |
| 2025-03-20 | 32.35 | $32.84 | 164211 |
| 2025-03-19 | 32.42 | $32.71 | 301723 |
| 2025-03-18 | 32.50 | $32.50 | 211600 |
| 2025-03-17 | 32.59 | $33.01 | 491563 |
| 2025-03-14 | 32.65 | $32.28 | 325942 |
| 2025-03-13 | 32.74 | $31.87 | 281110 |
| 2025-03-12 | 32.86 | $31.72 | 350100 |
| 2025-03-11 | 32.97 | $31.22 | 346736 |
| 2025-03-10 | 33.10 | $31.42 | 323611 |
| 2025-03-07 | 33.22 | $31.53 | 415428 |
| 2025-03-06 | 33.31 | $31.08 | 539300 |
| 2025-03-05 | 33.43 | $31.81 | 406925 |
| 2025-03-04 | 33.50 | $31.78 | 546118 |
| 2025-03-03 | 33.56 | $32.60 | 468113 |
| 2025-02-28 | 33.57 | $32.86 | 384943 |
| 2025-02-27 | 33.58 | $32.50 | 292789 |
| 2025-02-26 | 33.58 | $33.02 | 190700 |
| 2025-02-25 | 33.54 | $33.12 | 261934 |
| 2025-02-24 | 33.56 | $33.40 | 276229 |
| 2025-02-21 | 33.61 | $33.77 | 252800 |
| 2025-02-20 | 33.62 | $34.12 | 181358 |
| 2025-02-19 | 33.60 | $34.35 | 561538 |
| 2025-02-18 | 33.59 | $34.28 | 225718 |
| 2025-02-14 | 33.55 | $34.24 | 181554 |
| 2025-02-13 | 33.51 | $34.20 | 223137 |
| 2025-02-12 | 33.43 | $34.09 | 281300 |
| 2025-02-11 | 33.34 | $34.08 | 236348 |
| 2025-02-10 | 33.22 | $33.83 | 229800 |
| 2025-02-07 | 33.13 | $33.70 | 326453 |
| 2025-02-06 | 33.07 | $33.46 | 206900 |
| 2025-02-05 | 33.02 | $33.44 | 222008 |
| 2025-02-04 | 32.98 | $33.08 | 177800 |
| 2025-02-03 | 32.96 | $33.01 | 252700 |
| 2025-01-31 | 32.91 | $32.93 | 248859 |
| 2025-01-30 | 32.84 | $33.07 | 299800 |
| 2025-01-29 | 32.78 | $32.40 | 278035 |
| 2025-01-28 | 32.75 | $32.28 | 663243 |
| 2025-01-27 | 32.73 | $33.46 | 565148 |
| 2025-01-24 | 32.64 | $34.42 | 282700 |
| 2025-01-23 | 32.48 | $34.02 | 288972 |
| 2025-01-22 | 32.34 | $33.72 | 280019 |
| 2025-01-21 | 32.20 | $34.02 | 439056 |
| 2025-01-17 | 32.04 | $33.59 | 272100 |
| 2025-01-16 | 31.95 | $33.36 | 351400 |
| 2025-01-15 | 31.90 | $32.73 | 292206 |
| 2025-01-14 | 31.92 | $32.11 | 248639 |
| 2025-01-13 | 31.96 | $31.72 | 339637 |
| 2025-01-10 | 32.01 | $32.16 | 311742 |
| 2025-01-08 | 32.04 | $32.35 | 292400 |
| 2025-01-07 | 32.10 | $32.55 | 325953 |
| 2025-01-06 | 32.21 | $32.70 | 293447 |
| 2025-01-03 | 32.32 | $32.62 | 270139 |
| 2025-01-02 | 32.43 | $31.92 | 251894 |
| 2024-12-31 | 32.56 | $31.69 | 255700 |
| 2024-12-30 | 32.70 | $31.81 | 452519 |
| 2024-12-27 | 32.85 | $31.84 | 229149 |
| 2024-12-26 | 33.01 | $31.76 | 276200 |
| 2024-12-24 | 33.16 | $31.62 | 107800 |
| 2024-12-23 | 33.30 | $31.31 | 214500 |
| 2024-12-20 | 33.47 | $31.25 | 235007 |
| 2024-12-19 | 33.62 | $30.81 | 336685 |
| 2024-12-18 | 33.78 | $30.81 | 408100 |
| 2024-12-17 | 33.92 | $31.82 | 485200 |
| 2024-12-16 | 34.00 | $32.43 | 267541 |
| 2024-12-13 | 34.05 | $33.03 | 212200 |
| 2024-12-12 | 34.07 | $32.94 | 208800 |
| 2024-12-11 | 34.11 | $32.78 | 325647 |
| 2024-12-10 | 34.14 | $32.67 | 642600 |
| 2024-12-09 | 34.18 | $33.62 | 395329 |
| 2024-12-06 | 34.16 | $34.75 | 151400 |
| 2024-12-05 | 34.06 | $34.97 | 174900 |
| 2024-12-04 | 33.93 | $34.69 | 197616 |
| 2024-12-03 | 33.79 | $34.51 | 165149 |
| 2024-12-02 | 33.65 | $34.60 | 309700 |
| 2024-11-29 | 33.52 | $34.87 | 188000 |
| 2024-11-27 | 33.41 | $34.99 | 285362 |
| 2024-11-26 | 33.28 | $34.74 | 166558 |
| 2024-11-25 | 33.16 | $34.44 | 231066 |
| 2024-11-22 | 33.09 | $34.58 | 282138 |
| 2024-11-21 | 32.99 | $34.39 | 261000 |
| 2024-11-20 | 32.91 | $33.89 | 174246 |
| 2024-11-19 | 32.87 | $33.77 | 193100 |
| 2024-11-18 | 32.82 | $33.39 | 310121 |
| 2024-11-15 | 32.78 | $33.40 | 238581 |
| 2024-11-14 | 32.76 | $33.42 | 257400 |
| 2024-11-13 | 32.73 | $33.66 | 221503 |
| 2024-11-12 | 32.69 | $33.50 | 222003 |
| 2024-11-11 | 32.64 | $33.45 | 222731 |
| 2024-11-08 | 32.57 | $33.16 | 240400 |
| 2024-11-07 | 32.49 | $32.70 | 264275 |
| 2024-11-06 | 32.44 | $32.41 | 249400 |
| 2024-11-05 | 32.39 | $32.00 | 278300 |
| 2024-11-04 | 32.39 | $31.61 | 413900 |
| 2024-11-01 | 32.43 | $32.10 | 257213 |
| 2024-10-31 | 32.48 | $32.52 | 265207 |
| 2024-10-30 | 32.50 | $32.49 | 196915 |
| 2024-10-29 | 32.52 | $32.35 | 336296 |
| 2024-10-28 | 32.55 | $32.95 | 175500 |
| 2024-10-25 | 32.54 | $32.66 | 143445 |
| 2024-10-24 | 32.53 | $32.86 | 159700 |
| 2024-10-23 | 32.51 | $33.02 | 260101 |
| 2024-10-22 | 32.47 | $32.67 | 201842 |
| 2024-10-21 | 32.46 | $32.73 | 222000 |
| 2024-10-18 | 32.43 | $32.85 | 196806 |
| 2024-10-17 | 32.36 | $32.96 | 298200 |
| 2024-10-16 | 32.27 | $32.87 | 276200 |
| 2024-10-15 | 32.18 | $32.45 | 265703 |
| 2024-10-14 | 32.14 | $32.10 | 223000 |
| 2024-10-11 | 32.12 | $31.57 | 202033 |
| 2024-10-10 | 32.10 | $31.55 | 234100 |
| 2024-10-09 | 32.05 | $31.41 | 591599 |
| 2024-10-08 | 32.01 | $32.12 | 410300 |
| 2024-10-07 | 31.95 | $32.35 | 517593 |
| 2024-10-04 | 31.86 | $33.02 | 344870 |
| 2024-10-03 | 31.72 | $33.03 | 235114 |
| 2024-10-02 | 31.58 | $32.93 | 225900 |
| 2024-10-01 | 31.43 | $32.83 | 330627 |
| 2024-09-30 | 31.29 | $32.81 | 488099 |
| 2024-09-27 | 31.15 | $32.46 | 265500 |
| 2024-09-26 | 31.03 | $32.40 | 262600 |
| 2024-09-25 | 30.91 | $32.34 | 232603 |
| 2024-09-24 | 30.80 | $32.33 | 289100 |
| 2024-09-23 | 30.68 | $32.17 | 512847 |
| 2024-09-20 | 30.55 | $31.53 | 487782 |
| 2024-09-19 | 30.45 | $31.10 | 339400 |
| 2024-09-18 | 30.36 | $31.19 | 407700 |
| 2024-09-17 | 30.27 | $31.52 | 394448 |
| 2024-09-16 | 30.16 | $31.72 | 515300 |
| 2024-09-13 | 30.04 | $31.09 | 391560 |
| 2024-09-12 | 29.96 | $30.69 | 333400 |
| 2024-09-11 | 29.87 | $30.58 | 575665 |
| 2024-09-10 | 29.80 | $30.92 | 330600 |
| 2024-09-09 | 29.69 | $30.48 | 304788 |
| 2024-09-06 | 29.60 | $30.27 | 355400 |
| 2024-09-05 | 29.51 | $30.16 | 304101 |
| 2024-09-04 | 29.40 | $29.95 | 424018 |
| 2024-09-03 | 29.33 | $30.08 | 305259 |
| 2024-08-30 | 29.23 | $30.06 | 399354 |
| 2024-08-29 | 29.16 | $30.04 | 446932 |
| 2024-08-28 | 29.11 | $30.05 | 287000 |
| 2024-08-27 | 29.04 | $30.02 | 328100 |
| 2024-08-26 | 28.95 | $29.97 | 455100 |
| 2024-08-23 | 28.86 | $29.63 | 326200 |
| 2024-08-22 | 28.78 | $29.49 | 208378 |
| 2024-08-21 | 28.70 | $29.34 | 278366 |
| 2024-08-20 | 28.64 | $29.37 | 218001 |
| 2024-08-19 | 28.58 | $29.37 | 494421 |
| 2024-08-16 | 28.52 | $29.25 | 362013 |
| 2024-08-15 | 28.48 | $29.42 | 366346 |
| 2024-08-14 | 28.43 | $29.03 | 364200 |
| 2024-08-13 | 28.41 | $29.03 | 531200 |
| 2024-08-12 | 28.38 | $28.81 | 466400 |
| 2024-08-09 | 28.35 | $28.67 | 333300 |
| 2024-08-08 | 28.33 | $28.38 | 312566 |
| 2024-08-07 | 28.32 | $28.13 | 875567 |
| 2024-08-06 | 28.30 | $28.43 | 772800 |
| 2024-08-05 | 28.26 | $28.08 | 680400 |
| 2024-08-02 | 28.23 | $28.76 | 459023 |
| 2024-08-01 | 28.17 | $28.94 | 728702 |
| 2024-07-31 | 28.08 | $28.58 | 522430 |
| 2024-07-30 | 28.01 | $28.38 | 374880 |
| 2024-07-29 | 27.95 | $28.16 | 355000 |
| 2024-07-26 | 27.91 | $27.91 | 400800 |
| 2024-07-25 | 27.89 | $27.92 | 359200 |
| 2024-07-24 | 27.87 | $28.14 | 283330 |
| 2024-07-23 | 27.85 | $28.30 | 256609 |
| 2024-07-22 | 27.82 | $28.13 | 477011 |
| 2024-07-19 | 27.79 | $28.30 | 209341 |
| 2024-07-18 | 27.74 | $28.53 | 373400 |
| 2024-07-17 | 27.68 | $28.65 | 478321 |
| 2024-07-16 | 27.63 | $28.34 | 334704 |
| 2024-07-15 | 27.62 | $28.21 | 539221 |
| 2024-07-12 | 27.60 | $28.40 | 831623 |
| 2024-07-11 | 27.57 | $28.04 | 731432 |
| 2024-07-10 | 27.57 | $27.83 | 381236 |
| 2024-07-09 | 27.56 | $27.57 | 371000 |
| 2024-07-08 | 27.57 | $27.54 | 444232 |
| 2024-07-05 | 27.61 | $27.43 | 417128 |
| 2024-07-03 | 27.64 | $27.23 | 271927 |
| 2024-07-02 | 27.69 | $27.16 | 374700 |
| 2024-07-01 | 27.74 | $27.23 | 362200 |
| 2024-06-28 | 27.80 | $27.32 | 379300 |
| 2024-06-27 | 27.82 | $27.53 | 344100 |
| 2024-06-26 | 27.82 | $27.53 | 206400 |
| 2024-06-25 | 27.83 | $27.70 | 228900 |
| 2024-06-24 | 27.84 | $27.66 | 286300 |
| 2024-06-21 | 27.83 | $27.51 | 223069 |
| 2024-06-20 | 27.87 | $27.42 | 390900 |
| 2024-06-18 | 27.92 | $27.23 | 501500 |
| 2024-06-17 | 27.97 | $27.64 | 382200 |
| 2024-06-14 | 28.00 | $28.20 | 375379 |
| 2024-06-13 | 28.01 | $27.85 | 371200 |
| 2024-06-12 | 28.03 | $27.87 | 335881 |
| 2024-06-11 | 28.04 | $27.85 | 221200 |
| 2024-06-10 | 28.06 | $27.71 | 271619 |
| 2024-06-07 | 28.08 | $27.87 | 274108 |
| 2024-06-06 | 28.07 | $28.16 | 236425 |
| 2024-06-05 | 28.03 | $28.09 | 237000 |
| 2024-06-04 | 27.99 | $28.25 | 234035 |
| 2024-06-03 | 27.93 | $28.16 | 258508 |
| 2024-05-31 | 27.85 | $28.43 | 365458 |
| 2024-05-30 | 27.75 | $27.81 | 344100 |
| 2024-05-29 | 27.68 | $27.47 | 172132 |
| 2024-05-28 | 27.61 | $27.76 | 335701 |
| 2024-05-24 | 27.54 | $27.79 | 179246 |
| 2024-05-23 | 27.46 | $27.54 | 381905 |
| 2024-05-22 | 27.40 | $28.24 | 268747 |
| 2024-05-21 | 27.30 | $28.40 | 297204 |
| 2024-05-20 | 27.19 | $28.23 | 233523 |
| 2024-05-17 | 27.09 | $28.24 | 252500 |
| 2024-05-16 | 26.97 | $28.38 | 265446 |
| 2024-05-15 | 26.83 | $28.34 | 474203 |
| 2024-05-14 | 26.71 | $28.12 | 369549 |
| 2024-05-13 | 26.58 | $28.20 | 331538 |
| 2024-05-10 | 26.45 | $28.02 | 287027 |
| 2024-05-09 | 26.35 | $27.76 | 337500 |
| 2024-05-08 | 26.28 | $27.38 | 263218 |
| 2024-05-07 | 26.23 | $27.26 | 299654 |
| 2024-05-06 | 26.21 | $26.99 | 301933 |
| 2024-05-03 | 26.20 | $26.66 | 291724 |
| 2024-05-02 | 26.19 | $26.49 | 182312 |
| 2024-05-01 | 26.21 | $26.23 | 274948 |
| 2024-04-30 | 26.24 | $26.26 | 261800 |
| 2024-04-29 | 26.28 | $26.33 | 199200 |
| 2024-04-26 | 26.31 | $26.21 | 167802 |
| 2024-04-25 | 26.35 | $26.24 | 180800 |
| 2024-04-24 | 26.38 | $26.32 | 201600 |
| 2024-04-23 | 26.38 | $26.23 | 225128 |
| 2024-04-22 | 26.40 | $26.04 | 318167 |
| 2024-04-19 | 26.41 | $25.88 | 307555 |
| 2024-04-18 | 26.45 | $25.70 | 253200 |
| 2024-04-17 | 26.48 | $25.83 | 216679 |
| 2024-04-16 | 26.50 | $25.50 | 348004 |
| 2024-04-15 | 26.54 | $25.65 | 478398 |
| 2024-04-12 | 26.57 | $26.08 | 269700 |
| 2024-04-11 | 26.58 | $26.25 | 301100 |
| 2024-04-10 | 26.61 | $26.46 | 389519 |
| 2024-04-09 | 26.62 | $26.83 | 258739 |
| 2024-04-08 | 26.63 | $26.72 | 240006 |
| 2024-04-05 | 26.63 | $26.64 | 323600 |
| 2024-04-04 | 26.64 | $26.73 | 392800 |
| 2024-04-03 | 26.63 | $26.92 | 282022 |
| 2024-04-02 | 26.60 | $26.95 | 274200 |
| 2024-04-01 | 26.56 | $27.00 | 367543 |
| 2024-03-28 | 26.52 | $26.96 | 489400 |
| 2024-03-27 | 26.48 | $26.89 | 465138 |
| 2024-03-26 | 26.44 | $26.41 | 222535 |
| 2024-03-25 | 26.41 | $26.46 | 170328 |
| 2024-03-22 | 26.37 | $26.43 | 208860 |
| 2024-03-21 | 26.36 | $26.50 | 251300 |
| 2024-03-20 | 26.33 | $26.38 | 211149 |
| 2024-03-19 | 26.30 | $26.32 | 197700 |
| 2024-03-18 | 26.27 | $26.18 | 297605 |
| 2024-03-15 | 26.25 | $26.20 | 219800 |
| 2024-03-14 | 26.23 | $26.38 | 212100 |
| 2024-03-13 | 26.21 | $26.79 | 212136 |
| 2024-03-12 | 26.15 | $26.76 | 286300 |
| 2024-03-11 | 26.11 | $26.90 | 195551 |
| 2024-03-08 | 26.04 | $26.87 | 279024 |
| 2024-03-07 | 25.99 | $26.71 | 309500 |
| 2024-03-06 | 25.95 | $26.55 | 269316 |
| 2024-03-05 | 25.91 | $26.30 | 278400 |
| 2024-03-04 | 25.90 | $26.27 | 382227 |
| 2024-03-01 | 25.91 | $26.16 | 468628 |
| 2024-02-29 | 25.94 | $26.16 | 276231 |
| 2024-02-28 | 25.94 | $26.10 | 244184 |
| 2024-02-27 | 25.96 | $25.84 | 361100 |
| 2024-02-26 | 25.98 | $25.69 | 295570 |
| 2024-02-23 | 26.01 | $26.06 | 245700 |
| 2024-02-22 | 26.01 | $25.92 | 329700 |
| 2024-02-21 | 26.02 | $25.88 | 339700 |
| 2024-02-20 | 26.04 | $25.74 | 308700 |
| 2024-02-16 | 26.07 | $25.80 | 273200 |
| 2024-02-15 | 26.08 | $25.81 | 422593 |
| 2024-02-14 | 26.10 | $25.81 | 293233 |
| 2024-02-13 | 26.13 | $25.70 | 476300 |
| 2024-02-12 | 26.18 | $25.87 | 365645 |
| 2024-02-09 | 26.22 | $25.63 | 577898 |
| 2024-02-08 | 26.29 | $25.74 | 368484 |
| 2024-02-07 | 26.37 | $25.90 | 411300 |
| 2024-02-06 | 26.45 | $25.85 | 579629 |
| 2024-02-05 | 26.53 | $26.13 | 418341 |
| 2024-02-02 | 26.58 | $26.42 | 433916 |
| 2024-02-01 | 26.62 | $26.65 | 437406 |
| 2024-01-31 | 26.66 | $26.24 | 376299 |
| 2024-01-30 | 26.70 | $26.43 | 277207 |
| 2024-01-29 | 26.71 | $26.37 | 339500 |
| 2024-01-26 | 26.73 | $26.32 | 209600 |
| 2024-01-25 | 26.75 | $26.05 | 432100 |
| 2024-01-24 | 26.78 | $26.04 | 364843 |
| 2024-01-23 | 26.80 | $26.26 | 241914 |
| 2024-01-22 | 26.80 | $26.28 | 405337 |
| 2024-01-19 | 26.82 | $26.19 | 314203 |
| 2024-01-18 | 26.86 | $26.07 | 371520 |
| 2024-01-17 | 26.89 | $26.46 | 302523 |
| 2024-01-16 | 26.92 | $26.65 | 307334 |
| 2024-01-12 | 26.96 | $26.79 | 440900 |
| 2024-01-11 | 27.02 | $26.99 | 346423 |
| 2024-01-10 | 27.02 | $27.36 | 211742 |
| 2024-01-09 | 26.98 | $27.42 | 239700 |
| 2024-01-08 | 26.95 | $27.38 | 337900 |
| 2024-01-05 | 26.92 | $27.31 | 167697 |
| 2024-01-04 | 26.90 | $27.21 | 273045 |
| 2024-01-03 | 26.87 | $27.32 | 246010 |
| 2024-01-02 | 26.85 | $27.02 | 370113 |
| 2023-12-29 | 26.84 | $26.74 | 363077 |
| 2023-12-28 | 26.82 | $26.72 | 313041 |
| 2023-12-27 | 26.80 | $26.82 | 318900 |
| 2023-12-26 | 26.79 | $26.62 | 311200 |
| 2023-12-22 | 26.77 | $26.32 | 266244 |
| 2023-12-21 | 26.77 | $26.39 | 432700 |
| 2023-12-20 | 26.76 | $26.62 | 215900 |
| 2023-12-19 | 26.73 | $26.92 | 405900 |
| 2023-12-18 | 26.69 | $26.82 | 390978 |
| 2023-12-15 | 26.64 | $26.91 | 328500 |
| 2023-12-14 | 26.59 | $27.60 | 365600 |
| 2023-12-13 | 26.50 | $27.88 | 465100 |
| 2023-12-12 | 26.41 | $26.92 | 204500 |
| 2023-12-11 | 26.32 | $26.75 | 233815 |
| 2023-12-08 | 26.23 | $26.74 | 187550 |
| 2023-12-07 | 26.12 | $26.82 | 213339 |
| 2023-12-06 | 26.03 | $26.90 | 276745 |
| 2023-12-05 | 25.95 | $26.65 | 191405 |
| 2023-12-04 | 25.90 | $26.85 | 244934 |
| 2023-12-01 | 25.84 | $26.77 | 444032 |
| 2023-11-30 | 25.78 | $26.42 | 226700 |
| 2023-11-29 | 25.70 | $26.37 | 270945 |
| 2023-11-28 | 25.61 | $26.46 | 273983 |
| 2023-11-27 | 25.49 | $26.31 | 233449 |
| 2023-11-24 | 25.36 | $26.38 | 87244 |
| 2023-11-22 | 25.24 | $26.17 | 139149 |
| 2023-11-21 | 25.12 | $26.02 | 159134 |
| 2023-11-20 | 25.01 | $26.02 | 294927 |
| 2023-11-17 | 24.89 | $25.92 | 186239 |
| 2023-11-16 | 24.79 | $25.91 | 243800 |
| 2023-11-15 | 24.71 | $25.82 | 318322 |
| 2023-11-14 | 24.66 | $26.03 | 288200 |
| 2023-11-13 | 24.62 | $25.00 | 218743 |
| 2023-11-10 | 24.63 | $24.97 | 278913 |
| 2023-11-09 | 24.62 | $24.62 | 281228 |
| 2023-11-08 | 24.62 | $25.06 | 323176 |
| 2023-11-07 | 24.62 | $25.33 | 283129 |
| 2023-11-06 | 24.58 | $25.48 | 351000 |
| 2023-11-03 | 24.52 | $25.82 | 332257 |
| 2023-11-02 | 24.43 | $25.47 | 543200 |
| 2023-11-01 | 24.35 | $24.83 | 555419 |
| 2023-10-31 | 24.29 | $24.56 | 405215 |
| 2023-10-30 | 24.25 | $24.03 | 252407 |
| 2023-10-27 | 24.23 | $23.69 | 237111 |
| 2023-10-26 | 24.28 | $23.96 | 225223 |
| 2023-10-25 | 24.32 | $23.85 | 213325 |
| 2023-10-24 | 24.36 | $23.89 | 316908 |
| 2023-10-23 | 24.42 | $23.52 | 356625 |
| 2023-10-20 | 24.54 | $23.94 | 229900 |
| 2023-10-19 | 24.63 | $24.34 | 322647 |
| 2023-10-18 | 24.72 | $24.89 | 257262 |
| 2023-10-17 | 24.79 | $25.19 | 205508 |
| 2023-10-16 | 24.86 | $25.16 | 373241 |
| 2023-10-13 | 24.93 | $24.79 | 194908 |
| 2023-10-12 | 25.04 | $24.67 | 214400 |
| 2023-10-11 | 25.14 | $24.95 | 277300 |
| 2023-10-10 | 25.21 | $24.60 | 346400 |
| 2023-10-09 | 25.30 | $24.25 | 352790 |
| 2023-10-06 | 25.40 | $24.06 | 460226 |
| 2023-10-05 | 25.50 | $23.75 | 275646 |
| 2023-10-04 | 25.61 | $23.79 | 311903 |
| 2023-10-03 | 25.71 | $23.64 | 558600 |
| 2023-10-02 | 25.83 | $23.75 | 756131 |
| 2023-09-29 | 25.96 | $24.65 | 370779 |
| 2023-09-28 | 26.04 | $24.70 | 310044 |
| 2023-09-27 | 26.13 | $24.76 | 513800 |
| 2023-09-26 | 26.22 | $25.08 | 385747 |
| 2023-09-25 | 26.29 | $25.76 | 224800 |
| 2023-09-22 | 26.31 | $25.89 | 332100 |
| 2023-09-21 | 26.33 | $26.03 | 195300 |
| 2023-09-20 | 26.34 | $26.37 | 219100 |
| 2023-09-19 | 26.33 | $26.48 | 216587 |
| 2023-09-18 | 26.31 | $26.71 | 189000 |
| 2023-09-15 | 26.29 | $26.84 | 216100 |
| 2023-09-14 | 26.27 | $26.70 | 263317 |
| 2023-09-13 | 26.28 | $26.44 | 245300 |
| 2023-09-12 | 26.31 | $26.37 | 178214 |
| 2023-09-11 | 26.35 | $26.19 | 191900 |
| 2023-09-08 | 26.40 | $26.09 | 146900 |
| 2023-09-07 | 26.44 | $25.88 | 343114 |
| 2023-09-06 | 26.50 | $25.85 | 312200 |
| 2023-09-05 | 26.56 | $26.00 | 329452 |
| 2023-09-01 | 26.60 | $26.35 | 261601 |
| 2023-08-31 | 26.64 | $26.35 | 223423 |
| 2023-08-30 | 26.69 | $26.51 | 154126 |
| 2023-08-29 | 26.76 | $26.57 | 201504 |
| 2023-08-28 | 26.82 | $26.41 | 161273 |
| 2023-08-25 | 26.90 | $26.26 | 137600 |
| 2023-08-24 | 26.99 | $26.20 | 153100 |
| 2023-08-23 | 27.08 | $26.26 | 193534 |
| 2023-08-22 | 27.18 | $26.10 | 169639 |
| 2023-08-21 | 27.28 | $26.06 | 347000 |
| 2023-08-18 | 27.38 | $26.28 | 461219 |
| 2023-08-17 | 27.48 | $26.52 | 494439 |
| 2023-08-16 | 27.55 | $26.92 | 223209 |
| 2023-08-15 | 27.60 | $27.04 | 220400 |
| 2023-08-14 | 27.63 | $27.17 | 217300 |
| 2023-08-11 | 27.67 | $27.11 | 188013 |
| 2023-08-10 | 27.71 | $27.02 | 273300 |
| 2023-08-09 | 27.76 | $27.00 | 301516 |
| 2023-08-08 | 27.80 | $26.97 | 222044 |
| 2023-08-07 | 27.83 | $26.94 | 571382 |
| 2023-08-04 | 27.84 | $27.16 | 465000 |
| 2023-08-03 | 27.85 | $27.37 | 321307 |
| 2023-08-02 | 27.86 | $27.76 | 246986 |
| 2023-08-01 | 27.86 | $27.75 | 297606 |
| 2023-07-31 | 27.86 | $28.09 | 278000 |
| 2023-07-28 | 27.82 | $28.14 | 332531 |
| 2023-07-27 | 27.78 | $27.92 | 240221 |
| 2023-07-26 | 27.73 | $28.22 | 141310 |
| 2023-07-25 | 27.69 | $28.17 | 151134 |
| 2023-07-24 | 27.63 | $28.14 | 220622 |
| 2023-07-21 | 27.58 | $28.17 | 263700 |
| 2023-07-20 | 27.53 | $27.98 | 209200 |
| 2023-07-19 | 27.51 | $27.90 | 206947 |
| 2023-07-18 | 27.49 | $27.71 | 293621 |
| 2023-07-17 | 27.50 | $27.82 | 299699 |
| 2023-07-14 | 27.50 | $28.02 | 273900 |
| 2023-07-13 | 27.47 | $27.94 | 162658 |
| 2023-07-12 | 27.46 | $27.83 | 194000 |
| 2023-07-11 | 27.44 | $27.49 | 243436 |
| 2023-07-10 | 27.44 | $27.25 | 297700 |
| 2023-07-07 | 27.46 | $27.40 | 314700 |
| 2023-07-06 | 27.45 | $27.52 | 275114 |
| 2023-07-05 | 27.44 | $27.83 | 190044 |
| 2023-07-03 | 27.40 | $27.61 | 157924 |
| 2023-06-30 | 27.38 | $27.42 | 241000 |
| 2023-06-29 | 27.35 | $27.17 | 171300 |
| 2023-06-28 | 27.33 | $27.04 | 245113 |
| 2023-06-27 | 27.32 | $27.33 | 150300 |
| 2023-06-26 | 27.29 | $27.10 | 298916 |
| 2023-06-23 | 27.27 | $27.00 | 220300 |
| 2023-06-22 | 27.26 | $27.32 | 182117 |
| 2023-06-21 | 27.26 | $27.57 | 184047 |
| 2023-06-20 | 27.25 | $27.43 | 245300 |
| 2023-06-16 | 27.26 | $27.90 | 198800 |
| 2023-06-15 | 27.25 | $27.74 | 200323 |
| 2023-06-14 | 27.25 | $27.56 | 175746 |
| 2023-06-13 | 27.27 | $27.62 | 183304 |
| 2023-06-12 | 27.31 | $27.46 | 217263 |
| 2023-06-09 | 27.36 | $27.62 | 183900 |
| 2023-06-08 | 27.39 | $27.50 | 153600 |
| 2023-06-07 | 27.44 | $27.33 | 285012 |
| 2023-06-06 | 27.50 | $27.23 | 193700 |
| 2023-06-05 | 27.56 | $27.12 | 217705 |
| 2023-06-02 | 27.64 | $27.13 | 344524 |
| 2023-06-01 | 27.70 | $26.92 | 165791 |
| 2023-05-31 | 27.78 | $26.77 | 267808 |
| 2023-05-30 | 27.86 | $26.79 | 238022 |
| 2023-05-26 | 27.96 | $26.76 | 220442 |
| 2023-05-25 | 28.07 | $26.62 | 279485 |
| 2023-05-24 | 28.17 | $26.90 | 202500 |
| 2023-05-23 | 28.24 | $27.22 | 182408 |
| 2023-05-22 | 28.31 | $27.45 | 164145 |
| 2023-05-19 | 28.38 | $27.58 | 146000 |
| 2023-05-18 | 28.43 | $27.64 | 178845 |
| 2023-05-17 | 28.49 | $27.72 | 218314 |
| 2023-05-16 | 28.55 | $28.05 | 191000 |
| 2023-05-15 | 28.59 | $28.31 | 241813 |
| 2023-05-12 | 28.64 | $28.48 | 125906 |
| 2023-05-11 | 28.67 | $28.31 | 199545 |
| 2023-05-10 | 28.72 | $28.54 | 140840 |
| 2023-05-09 | 28.76 | $28.42 | 87124 |
| 2023-05-08 | 28.81 | $28.52 | 103918 |
| 2023-05-05 | 28.84 | $28.69 | 123736 |
| 2023-05-04 | 28.86 | $28.37 | 134809 |
| 2023-05-03 | 28.87 | $28.36 | 173615 |
| 2023-05-02 | 28.87 | $28.41 | 187800 |
| 2023-05-01 | 28.87 | $28.88 | 141025 |
| 2023-04-28 | 28.85 | $28.85 | 170130 |
| 2023-04-27 | 28.81 | $28.64 | 194100 |
| 2023-04-26 | 28.76 | $28.31 | 179700 |
| 2023-04-25 | 28.71 | $28.65 | 174153 |
| 2023-04-24 | 28.63 | $28.77 | 118700 |
| 2023-04-21 | 28.53 | $28.70 | 129000 |
| 2023-04-20 | 28.42 | $28.76 | 99547 |
| 2023-04-19 | 28.32 | $28.96 | 170944 |
| 2023-04-18 | 28.23 | $28.94 | 112566 |
| 2023-04-17 | 28.15 | $29.16 | 163067 |
| 2023-04-14 | 28.05 | $29.19 | 134822 |
| 2023-04-13 | 27.97 | $29.35 | 134410 |
| 2023-04-12 | 27.87 | $29.26 | 154300 |
| 2023-04-11 | 27.76 | $29.34 | 216547 |
| 2023-04-10 | 27.63 | $29.15 | 214966 |
| 2023-04-06 | 27.51 | $29.08 | 198593 |
| 2023-04-05 | 27.43 | $28.59 | 217736 |
| 2023-04-04 | 27.39 | $28.46 | 148900 |
| 2023-04-03 | 27.37 | $28.38 | 172500 |
| 2023-03-31 | 27.36 | $28.38 | 233562 |
| 2023-03-30 | 27.35 | $28.16 | 171030 |
| 2023-03-29 | 27.34 | $27.68 | 171500 |
| 2023-03-28 | 27.34 | $27.26 | 149116 |
| 2023-03-27 | 27.38 | $27.06 | 164441 |
| 2023-03-24 | 27.45 | $26.74 | 214735 |
| 2023-03-23 | 27.53 | $26.48 | 262503 |
| 2023-03-22 | 27.63 | $26.75 | 243227 |
| 2023-03-21 | 27.72 | $27.18 | 263500 |
| 2023-03-20 | 27.80 | $27.32 | 155232 |
| 2023-03-17 | 27.90 | $27.27 | 140300 |
| 2023-03-16 | 28.00 | $27.43 | 189739 |
| 2023-03-15 | 28.10 | $27.36 | 279315 |
| 2023-03-14 | 28.21 | $27.06 | 262416 |
| 2023-03-13 | 28.33 | $26.76 | 365531 |
| 2023-03-10 | 28.46 | $26.85 | 326154 |
| 2023-03-09 | 28.57 | $27.41 | 455200 |
| 2023-03-08 | 28.67 | $27.86 | 312631 |
| 2023-03-07 | 28.76 | $27.92 | 316525 |
| 2023-03-06 | 28.85 | $28.27 | 309100 |
| 2023-03-03 | 28.94 | $28.26 | 289500 |
| 2023-03-02 | 29.03 | $27.86 | 359100 |
| 2023-03-01 | 29.14 | $27.70 | 322243 |
| 2023-02-28 | 29.25 | $28.09 | 307616 |
| 2023-02-27 | 29.34 | $28.40 | 220500 |
| 2023-02-24 | 29.41 | $28.45 | 181216 |
| 2023-02-23 | 29.48 | $28.48 | 226700 |
| 2023-02-22 | 29.54 | $28.53 | 231100 |
| 2023-02-21 | 29.61 | $28.80 | 271600 |
| 2023-02-17 | 29.66 | $29.14 | 239022 |
| 2023-02-16 | 29.68 | $29.29 | 150338 |
| 2023-02-15 | 29.69 | $29.41 | 123800 |
| 2023-02-14 | 29.70 | $29.58 | 209200 |
| 2023-02-13 | 29.74 | $29.55 | 232635 |
| 2023-02-10 | 29.78 | $29.42 | 236316 |
| 2023-02-09 | 29.81 | $29.01 | 269700 |
| 2023-02-08 | 29.86 | $29.36 | 170566 |
| 2023-02-07 | 29.88 | $29.77 | 274343 |
| 2023-02-06 | 29.88 | $29.72 | 241800 |
| 2023-02-03 | 29.85 | $29.89 | 279008 |
| 2023-02-02 | 29.79 | $30.14 | 206430 |
| 2023-02-01 | 29.75 | $30.06 | 226700 |
| 2023-01-31 | 29.69 | $29.94 | 188000 |
| 2023-01-30 | 29.60 | $29.76 | 226700 |
| 2023-01-27 | 29.53 | $29.83 | 168376 |
| 2023-01-26 | 29.47 | $29.82 | 204607 |
| 2023-01-25 | 29.42 | $29.86 | 177100 |
| 2023-01-24 | 29.37 | $29.78 | 161598 |
| 2023-01-23 | 29.31 | $29.84 | 223719 |
| 2023-01-20 | 29.25 | $29.57 | 249700 |
| 2023-01-19 | 29.19 | $29.43 | 222400 |
| 2023-01-18 | 29.14 | $29.69 | 242136 |
| 2023-01-17 | 29.10 | $30.34 | 344800 |
| 2023-01-13 | 29.08 | $30.28 | 276537 |
| 2023-01-12 | 29.09 | $30.18 | 190800 |
| 2023-01-11 | 29.10 | $30.03 | 154546 |
| 2023-01-10 | 29.10 | $29.75 | 138100 |
| 2023-01-09 | 29.11 | $29.67 | 186805 |
| 2023-01-06 | 29.12 | $29.15 | 223814 |
| 2023-01-05 | 29.17 | $28.77 | 182100 |
| 2023-01-04 | 29.23 | $29.28 | 194100 |
| 2023-01-03 | 29.26 | $28.74 | 279326 |
| 2022-12-30 | 29.33 | $28.27 | 264049 |
| 2022-12-29 | 29.42 | $28.41 | 272201 |
| 2022-12-28 | 29.49 | $28.53 | 265300 |
| 2022-12-27 | 29.54 | $28.75 | 207700 |
| 2022-12-23 | 29.57 | $28.87 | 181400 |
| 2022-12-22 | 29.61 | $28.57 | 229855 |
| 2022-12-21 | 29.66 | $28.71 | 200514 |
| 2022-12-20 | 29.68 | $28.33 | 271600 |
| 2022-12-19 | 29.70 | $28.46 | 219731 |
| 2022-12-16 | 29.72 | $28.98 | 261292 |
| 2022-12-15 | 29.70 | $29.77 | 236215 |
| 2022-12-14 | 29.68 | $30.48 | 176900 |
| 2022-12-13 | 29.60 | $30.42 | 322800 |
| 2022-12-12 | 29.51 | $30.02 | 232700 |
| 2022-12-09 | 29.45 | $30.01 | 102600 |
| 2022-12-08 | 29.40 | $29.95 | 172913 |
| 2022-12-07 | 29.29 | $30.05 | 178600 |
| 2022-12-06 | 29.19 | $29.93 | 193017 |
| 2022-12-05 | 29.08 | $29.93 | 185401 |
| 2022-12-02 | 28.98 | $30.24 | 304700 |
| 2022-12-01 | 28.84 | $30.01 | 302458 |
| 2022-11-30 | 28.71 | $29.84 | 323514 |
| 2022-11-29 | 28.61 | $29.38 | 143900 |
| 2022-11-28 | 28.52 | $29.45 | 203912 |
| 2022-11-25 | 28.43 | $29.68 | 63328 |
| 2022-11-23 | 28.31 | $29.56 | 188639 |
| 2022-11-22 | 28.17 | $29.03 | 245334 |
| 2022-11-21 | 28.04 | $28.80 | 170118 |
| 2022-11-18 | 27.90 | $28.90 | 249430 |
| 2022-11-17 | 27.75 | $28.60 | 206000 |
| 2022-11-16 | 27.62 | $29.24 | 174100 |
| 2022-11-15 | 27.47 | $28.91 | 320252 |
| 2022-11-14 | 27.34 | $28.73 | 199900 |
| 2022-11-11 | 27.20 | $28.76 | 237426 |
| 2022-11-10 | 27.02 | $28.98 | 471943 |
| 2022-11-09 | 26.84 | $27.76 | 153200 |
| 2022-11-08 | 26.71 | $28.06 | 245148 |
| 2022-11-07 | 26.58 | $27.77 | 211000 |
| 2022-11-04 | 26.47 | $27.87 | 233619 |
| 2022-11-03 | 26.38 | $27.51 | 178630 |
| 2022-11-02 | 26.34 | $27.44 | 223727 |
| 2022-11-01 | 26.34 | $27.77 | 172749 |
| 2022-10-31 | 26.36 | $27.62 | 309113 |
| 2022-10-28 | 26.36 | $27.66 | 357100 |
| 2022-10-27 | 26.34 | $27.18 | 275017 |
| 2022-10-26 | 26.37 | $26.77 | 248805 |
| 2022-10-25 | 26.48 | $26.50 | 295400 |
| 2022-10-24 | 26.58 | $26.04 | 250500 |
| 2022-10-21 | 26.71 | $25.81 | 243300 |
| 2022-10-20 | 26.90 | $25.96 | 251900 |
| 2022-10-19 | 27.11 | $26.21 | 190300 |
| 2022-10-18 | 27.31 | $26.42 | 257345 |
| 2022-10-17 | 27.55 | $25.81 | 269352 |
| 2022-10-14 | 27.83 | $25.22 | 314000 |
| 2022-10-13 | 28.17 | $25.48 | 425557 |
| 2022-10-12 | 28.47 | $25.00 | 331300 |
| 2022-10-11 | 28.83 | $25.50 | 239128 |
| 2022-10-10 | 29.15 | $25.70 | 270833 |
| 2022-10-07 | 29.52 | $26.00 | 452510 |
| 2022-10-06 | 29.85 | $26.70 | 443525 |
| 2022-10-05 | 30.14 | $27.46 | 317300 |
| 2022-10-04 | 30.39 | $28.18 | 341800 |
| 2022-10-03 | 30.55 | $27.60 | 513345 |
| 2022-09-30 | 30.75 | $27.24 | 384500 |
| 2022-09-29 | 30.99 | $27.81 | 339407 |
| 2022-09-28 | 31.19 | $28.86 | 364400 |
| 2022-09-27 | 31.34 | $28.52 | 440400 |
| 2022-09-26 | 31.55 | $28.73 | 350102 |
| 2022-09-23 | 31.73 | $29.53 | 355002 |
| 2022-09-22 | 31.90 | $30.13 | 205200 |
| 2022-09-21 | 32.04 | $30.37 | 178207 |
| 2022-09-20 | 32.15 | $31.10 | 214300 |
| 2022-09-19 | 32.23 | $31.48 | 247100 |
| 2022-09-16 | 32.33 | $32.09 | 206086 |
| 2022-09-15 | 32.40 | $31.47 | 230146 |
| 2022-09-14 | 32.51 | $32.18 | 143600 |
| 2022-09-13 | 32.60 | $31.85 | 280926 |
| 2022-09-12 | 32.69 | $33.05 | 162605 |
| 2022-09-09 | 32.71 | $32.65 | 121617 |
| 2022-09-08 | 32.73 | $32.41 | 135246 |
| 2022-09-07 | 32.76 | $32.45 | 274100 |
| 2022-09-06 | 32.77 | $31.55 | 168834 |
| 2022-09-02 | 32.82 | $31.54 | 244900 |
| 2022-09-01 | 32.86 | $32.07 | 221721 |
| 2022-08-31 | 32.88 | $31.81 | 185400 |
| 2022-08-30 | 32.90 | $31.88 | 209111 |
| 2022-08-29 | 32.92 | $32.57 | 161124 |
| 2022-08-26 | 32.91 | $32.35 | 169900 |
| 2022-08-25 | 32.91 | $33.06 | 121705 |
| 2022-08-24 | 32.85 | $32.82 | 101830 |
| 2022-08-23 | 32.77 | $32.59 | 142200 |
| 2022-08-22 | 32.69 | $32.82 | 215500 |
| 2022-08-19 | 32.60 | $33.31 | 126700 |
| 2022-08-18 | 32.48 | $33.48 | 174400 |
| 2022-08-17 | 32.34 | $33.80 | 143107 |
| 2022-08-16 | 32.20 | $33.87 | 164400 |
| 2022-08-15 | 32.08 | $33.75 | 187844 |
| 2022-08-12 | 31.93 | $33.45 | 182515 |
| 2022-08-11 | 31.82 | $33.01 | 157234 |
| 2022-08-10 | 31.72 | $32.98 | 179647 |
| 2022-08-09 | 31.62 | $32.75 | 162600 |
| 2022-08-08 | 31.53 | $32.52 | 257410 |
| 2022-08-05 | 31.47 | $32.32 | 183200 |
| 2022-08-04 | 31.41 | $32.43 | 162109 |
| 2022-08-03 | 31.35 | $32.32 | 162805 |
| 2022-08-02 | 31.28 | $32.23 | 166700 |
| 2022-08-01 | 31.21 | $32.30 | 200872 |
| 2022-07-29 | 31.16 | $32.30 | 235300 |
| 2022-07-28 | 31.09 | $31.89 | 343708 |
| 2022-07-27 | 31.03 | $31.27 | 200236 |
| 2022-07-26 | 31.01 | $31.08 | 123230 |
| 2022-07-25 | 31.01 | $31.03 | 158628 |
| 2022-07-22 | 30.98 | $30.75 | 185205 |
| 2022-07-21 | 30.94 | $30.73 | 220900 |
| 2022-07-20 | 30.87 | $31.09 | 172300 |
| 2022-07-19 | 30.77 | $31.32 | 169262 |
| 2022-07-18 | 30.65 | $30.86 | 226700 |
| 2022-07-15 | 30.61 | $31.19 | 147333 |
| 2022-07-14 | 30.63 | $30.97 | 173230 |
| 2022-07-13 | 30.62 | $31.06 | 128700 |
| 2022-07-12 | 30.67 | $31.02 | 151946 |
| 2022-07-11 | 30.78 | $31.14 | 166107 |
| 2022-07-08 | 30.90 | $31.24 | 98800 |
| 2022-07-07 | 31.04 | $31.24 | 143345 |
| 2022-07-06 | 31.19 | $30.92 | 144700 |
| 2022-07-05 | 31.35 | $30.85 | 322300 |
| 2022-07-01 | 31.50 | $31.24 | 318500 |
| 2022-06-30 | 31.63 | $31.00 | 213300 |
| 2022-06-29 | 31.77 | $30.69 | 183300 |
| 2022-06-28 | 31.93 | $30.78 | 185900 |
| 2022-06-27 | 32.09 | $31.04 | 163331 |
| 2022-06-24 | 32.22 | $30.48 | 195915 |
| 2022-06-23 | 32.36 | $29.89 | 183338 |
| 2022-06-22 | 32.53 | $29.40 | 214600 |
| 2022-06-21 | 32.69 | $29.06 | 522400 |
| 2022-06-17 | 32.86 | $28.95 | 602900 |
| 2022-06-16 | 33.04 | $29.94 | 616700 |
| 2022-06-15 | 33.17 | $31.61 | 362300 |
| 2022-06-14 | 33.25 | $30.91 | 507583 |
| 2022-06-13 | 33.35 | $32.05 | 447412 |
| 2022-06-10 | 33.36 | $33.08 | 226800 |
| 2022-06-09 | 33.31 | $33.54 | 203700 |
| 2022-06-08 | 33.25 | $34.15 | 235633 |
| 2022-06-07 | 33.16 | $34.31 | 262220 |
| 2022-06-06 | 33.07 | $34.08 | 422244 |
| 2022-06-03 | 33.02 | $33.78 | 81930 |
| 2022-06-02 | 32.98 | $33.93 | 177940 |
| 2022-06-01 | 32.96 | $33.71 | 152043 |
| 2022-05-31 | 32.92 | $33.87 | 246200 |
| 2022-05-27 | 32.88 | $33.99 | 221839 |
| 2022-05-26 | 32.84 | $33.64 | 179640 |
| 2022-05-25 | 32.87 | $33.33 | 130707 |
| 2022-05-24 | 32.88 | $33.21 | 166500 |
| 2022-05-23 | 32.90 | $32.62 | 238307 |
| 2022-05-20 | 32.97 | $32.52 | 163700 |
| 2022-05-19 | 33.05 | $32.59 | 149068 |
| 2022-05-18 | 33.15 | $32.46 | 154400 |
| 2022-05-17 | 33.29 | $33.25 | 186363 |
| 2022-05-16 | 33.37 | $32.89 | 137400 |
| 2022-05-13 | 33.45 | $32.34 | 201300 |
| 2022-05-12 | 33.56 | $31.96 | 306352 |
| 2022-05-11 | 33.69 | $32.36 | 431340 |
| 2022-05-10 | 33.80 | $32.34 | 255050 |
| 2022-05-09 | 33.89 | $32.53 | 249200 |
| 2022-05-06 | 34.00 | $33.12 | 151748 |
| 2022-05-05 | 34.07 | $32.93 | 196300 |
| 2022-05-04 | 34.15 | $33.51 | 247900 |
| 2022-05-03 | 34.19 | $32.96 | 181100 |
| 2022-05-02 | 34.27 | $32.95 | 306810 |
| 2022-04-29 | 34.37 | $33.26 | 248600 |
| 2022-04-28 | 34.44 | $34.24 | 239339 |
| 2022-04-27 | 34.46 | $33.64 | 233700 |
| 2022-04-26 | 34.49 | $33.60 | 185808 |
| 2022-04-25 | 34.50 | $33.92 | 322400 |
| 2022-04-22 | 34.48 | $34.06 | 229824 |
| 2022-04-21 | 34.44 | $34.77 | 132199 |
| 2022-04-20 | 34.36 | $35.24 | 243419 |
| 2022-04-19 | 34.24 | $34.81 | 163973 |
| 2022-04-18 | 34.15 | $34.37 | 203300 |
| 2022-04-14 | 34.09 | $34.62 | 120624 |
| 2022-04-13 | 34.02 | $34.66 | 141100 |
| 2022-04-12 | 33.95 | $34.37 | 231100 |
| 2022-04-11 | 33.88 | $34.16 | 192528 |
| 2022-04-08 | 33.82 | $34.78 | 115838 |
| 2022-04-07 | 33.74 | $34.47 | 164617 |
| 2022-04-06 | 33.67 | $34.54 | 215600 |
| 2022-04-05 | 33.59 | $34.36 | 338200 |
| 2022-04-04 | 33.52 | $34.66 | 235991 |
| 2022-04-01 | 33.45 | $34.91 | 184729 |
| 2022-03-31 | 33.36 | $34.57 | 239149 |
| 2022-03-30 | 33.27 | $34.70 | 265700 |
| 2022-03-29 | 33.15 | $34.16 | 229531 |
| 2022-03-28 | 33.05 | $33.91 | 197734 |
| 2022-03-25 | 32.96 | $33.50 | 161638 |
| 2022-03-24 | 32.89 | $33.31 | 122107 |
| 2022-03-23 | 32.79 | $33.02 | 127711 |
| 2022-03-22 | 32.69 | $32.98 | 203352 |
| 2022-03-21 | 32.61 | $33.03 | 156433 |
| 2022-03-18 | 32.55 | $33.06 | 182742 |
| 2022-03-17 | 32.48 | $33.18 | 190038 |
| 2022-03-16 | 32.44 | $33.29 | 234444 |
| 2022-03-15 | 32.38 | $33.08 | 259500 |
| 2022-03-14 | 32.35 | $32.92 | 150839 |
| 2022-03-11 | 32.33 | $33.15 | 136900 |
| 2022-03-10 | 32.32 | $33.11 | 150100 |
| 2022-03-09 | 32.33 | $32.89 | 168545 |
| 2022-03-08 | 32.34 | $32.98 | 285535 |
| 2022-03-07 | 32.35 | $33.17 | 217609 |
| 2022-03-04 | 32.36 | $33.19 | 182325 |
| 2022-03-03 | 32.37 | $32.76 | 224700 |
| 2022-03-02 | 32.40 | $32.39 | 219600 |
| 2022-03-01 | 32.45 | $31.98 | 253300 |
| 2022-02-28 | 32.52 | $32.25 | 219439 |
| 2022-02-25 | 32.56 | $31.99 | 314800 |
| 2022-02-24 | 32.58 | $31.31 | 443219 |
| 2022-02-23 | 32.64 | $31.16 | 247200 |
| 2022-02-22 | 32.73 | $31.32 | 353000 |
| 2022-02-18 | 32.82 | $31.74 | 216800 |
| 2022-02-17 | 32.89 | $31.80 | 283126 |
| 2022-02-16 | 32.98 | $32.23 | 237800 |
| 2022-02-15 | 33.04 | $32.18 | 326139 |
| 2022-02-14 | 33.12 | $32.40 | 304713 |
| 2022-02-11 | 33.21 | $32.50 | 330823 |
| 2022-02-10 | 33.30 | $32.96 | 223600 |
| 2022-02-09 | 33.36 | $33.34 | 162000 |
| 2022-02-08 | 33.41 | $33.16 | 133024 |
| 2022-02-07 | 33.47 | $33.15 | 164900 |
| 2022-02-04 | 33.53 | $33.32 | 137333 |
| 2022-02-03 | 33.58 | $33.46 | 202300 |
| 2022-02-02 | 33.63 | $33.42 | 287004 |
| 2022-02-01 | 33.72 | $33.32 | 213330 |
| 2022-01-31 | 33.81 | $33.42 | 260219 |
| 2022-01-28 | 33.90 | $32.99 | 195201 |
| 2022-01-27 | 34.01 | $32.38 | 470000 |
| 2022-01-26 | 34.16 | $32.57 | 344629 |
| 2022-01-25 | 34.27 | $32.89 | 236629 |
| 2022-01-24 | 34.35 | $33.15 | 649252 |
| 2022-01-21 | 34.41 | $33.14 | 370300 |
| 2022-01-20 | 34.46 | $33.58 | 218000 |
| 2022-01-19 | 34.49 | $33.53 | 312000 |
| 2022-01-18 | 34.51 | $33.75 | 350541 |
| 2022-01-14 | 34.53 | $34.11 | 204400 |
| 2022-01-13 | 34.54 | $34.30 | 232825 |
| 2022-01-12 | 34.54 | $34.21 | 364800 |
| 2022-01-11 | 34.52 | $34.25 | 241200 |
| 2022-01-10 | 34.49 | $34.39 | 208448 |
| 2022-01-07 | 34.45 | $34.33 | 241200 |
| 2022-01-06 | 34.42 | $34.42 | 198300 |
| 2022-01-05 | 34.40 | $34.52 | 321200 |
| 2022-01-04 | 34.36 | $35.10 | 286200 |
| 2022-01-03 | 34.27 | $35.22 | 331900 |
| 2021-12-31 | 34.16 | $35.12 | 169400 |
| 2021-12-30 | 34.05 | $35.20 | 235830 |
| 2021-12-29 | 33.93 | $35.44 | 310421 |
| 2021-12-28 | 33.81 | $34.72 | 189818 |
| 2021-12-27 | 33.76 | $34.50 | 158700 |
| 2021-12-23 | 33.71 | $34.36 | 126148 |
| 2021-12-22 | 33.68 | $34.20 | 124711 |
| 2021-12-21 | 33.66 | $34.13 | 129400 |
| 2021-12-20 | 33.63 | $33.99 | 239443 |
| 2021-12-17 | 33.60 | $34.13 | 163726 |
| 2021-12-16 | 33.56 | $34.33 | 194848 |
| 2021-12-15 | 33.52 | $34.23 | 259740 |
| 2021-12-14 | 33.49 | $33.79 | 146300 |
| 2021-12-13 | 33.49 | $33.70 | 186900 |
| 2021-12-10 | 33.49 | $33.66 | 148300 |
| 2021-12-09 | 33.49 | $33.69 | 145300 |
| 2021-12-08 | 33.50 | $33.92 | 146900 |
| 2021-12-07 | 33.49 | $33.83 | 244400 |
| 2021-12-06 | 33.48 | $33.25 | 445000 |
| 2021-12-03 | 33.51 | $33.07 | 184900 |
| 2021-12-02 | 33.54 | $32.92 | 252900 |
| 2021-12-01 | 33.59 | $32.70 | 358300 |
| 2021-11-30 | 33.67 | $33.11 | 289237 |
| 2021-11-29 | 33.71 | $33.72 | 199611 |
| 2021-11-26 | 33.73 | $33.53 | 162200 |
| 2021-11-24 | 33.75 | $33.70 | 152600 |
| 2021-11-23 | 33.75 | $33.81 | 211900 |
| 2021-11-22 | 33.76 | $33.50 | 262700 |
| 2021-11-19 | 33.78 | $33.35 | 103234 |
| 2021-11-18 | 33.80 | $33.37 | 196042 |
| 2021-11-17 | 33.82 | $33.56 | 161605 |
| 2021-11-16 | 33.83 | $33.60 | 173900 |
| 2021-11-15 | 33.82 | $33.90 | 186300 |
| 2021-11-12 | 33.80 | $33.57 | 244800 |
| 2021-11-11 | 33.78 | $33.70 | 169700 |
| 2021-11-10 | 33.75 | $33.84 | 161441 |
| 2021-11-09 | 33.71 | $33.72 | 192014 |
| 2021-11-08 | 33.66 | $33.72 | 253800 |
| 2021-11-05 | 33.62 | $33.86 | 282526 |
| 2021-11-04 | 33.58 | $33.71 | 204900 |
| 2021-11-03 | 33.55 | $33.91 | 234107 |
| 2021-11-02 | 33.49 | $34.12 | 230900 |
| 2021-11-01 | 33.42 | $34.07 | 228917 |
| 2021-10-29 | 33.35 | $33.96 | 256111 |
| 2021-10-28 | 33.29 | $34.05 | 221400 |
| 2021-10-27 | 33.22 | $33.74 | 221223 |
| 2021-10-26 | 33.18 | $33.94 | 201500 |
| 2021-10-25 | 33.12 | $33.87 | 235919 |
| 2021-10-22 | 33.08 | $33.78 | 182519 |
| 2021-10-21 | 33.06 | $33.68 | 180500 |
| 2021-10-20 | 33.07 | $33.79 | 261200 |
| 2021-10-19 | 33.07 | $33.38 | 260882 |
| 2021-10-18 | 33.10 | $33.59 | 346037 |
| 2021-10-15 | 33.12 | $33.20 | 254332 |
| 2021-10-14 | 33.19 | $33.09 | 352500 |
| 2021-10-13 | 33.30 | $32.93 | 204949 |
| 2021-10-12 | 33.43 | $32.87 | 257200 |
| 2021-10-11 | 33.56 | $32.82 | 422701 |
| 2021-10-08 | 33.70 | $33.06 | 265921 |
| 2021-10-07 | 33.83 | $33.07 | 324400 |
| 2021-10-06 | 33.97 | $32.82 | 248670 |
| 2021-10-05 | 34.14 | $32.70 | 211931 |
| 2021-10-04 | 34.31 | $32.71 | 299018 |
| 2021-10-01 | 34.49 | $32.65 | 409200 |
| 2021-09-30 | 34.67 | $32.77 | 269627 |
| 2021-09-29 | 34.83 | $32.83 | 281700 |
| 2021-09-28 | 34.98 | $32.70 | 411350 |
| 2021-09-27 | 35.14 | $33.16 | 339099 |
| 2021-09-24 | 35.26 | $33.44 | 316572 |
| 2021-09-23 | 35.36 | $33.74 | 294100 |
| 2021-09-22 | 35.46 | $33.86 | 331200 |
| 2021-09-21 | 35.55 | $33.90 | 294630 |
| 2021-09-20 | 35.66 | $34.11 | 448739 |
| 2021-09-17 | 35.76 | $34.66 | 261468 |
| 2021-09-16 | 35.82 | $35.21 | 176900 |
| 2021-09-15 | 35.87 | $35.59 | 147400 |
| 2021-09-14 | 35.89 | $35.36 | 204421 |
| 2021-09-13 | 35.93 | $35.56 | 198646 |
| 2021-09-10 | 35.95 | $35.66 | 265343 |
| 2021-09-09 | 35.96 | $36.05 | 143414 |
| 2021-09-08 | 35.94 | $36.15 | 213713 |
| 2021-09-07 | 35.92 | $36.03 | 268523 |
| 2021-09-03 | 35.90 | $36.33 | 127670 |
| 2021-09-02 | 35.86 | $36.27 | 173539 |
| 2021-09-01 | 35.82 | $36.07 | 233504 |
| 2021-08-31 | 35.78 | $35.84 | 142502 |
| 2021-08-30 | 35.75 | $35.74 | 172636 |
| 2021-08-27 | 35.73 | $35.60 | 134800 |
| 2021-08-26 | 35.70 | $35.53 | 167300 |
| 2021-08-25 | 35.69 | $35.64 | 199600 |
| 2021-08-24 | 35.67 | $35.79 | 163800 |
| 2021-08-23 | 35.64 | $35.92 | 243224 |
| 2021-08-20 | 35.60 | $36.15 | 189637 |
| 2021-08-19 | 35.56 | $35.83 | 204808 |
| 2021-08-18 | 35.52 | $36.22 | 191640 |
| 2021-08-17 | 35.49 | $36.09 | 180300 |
| 2021-08-16 | 35.45 | $36.10 | 287600 |
| 2021-08-13 | 35.41 | $35.99 | 149400 |
| 2021-08-12 | 35.36 | $35.76 | 165213 |
| 2021-08-11 | 35.33 | $35.83 | 183551 |
| 2021-08-10 | 35.29 | $35.70 | 172319 |
| 2021-08-09 | 35.25 | $35.52 | 171404 |
| 2021-08-06 | 35.23 | $35.65 | 122706 |
| 2021-08-05 | 35.19 | $35.41 | 166800 |
| 2021-08-04 | 35.16 | $35.22 | 169239 |
| 2021-08-03 | 35.15 | $35.35 | 214300 |
| 2021-08-02 | 35.12 | $35.21 | 207300 |
| 2021-07-30 | 35.10 | $35.11 | 211690 |
| 2021-07-29 | 35.07 | $35.33 | 142334 |
| 2021-07-28 | 35.02 | $35.24 | 135812 |
| 2021-07-27 | 34.98 | $35.13 | 162011 |
| 2021-07-26 | 34.96 | $35.18 | 165644 |
| 2021-07-23 | 34.92 | $35.29 | 169800 |
| 2021-07-22 | 34.87 | $35.14 | 186600 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
40.51
2026-07-20
Close Price
$39.61
Vol: 217274
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
24.36
Average
32.15
Maximum
42.60
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 40.51 | $39.61 | 217274 |
| 2026-07-17 | 40.61 | $39.68 | 279826 |
| 2026-07-16 | 40.70 | $40.21 | 293061 |
| 2026-07-15 | 40.76 | $40.69 | 201373 |
| 2026-07-14 | 40.76 | $40.98 | 240040 |
| 2026-07-13 | 40.74 | $40.75 | 215237 |
| 2026-07-10 | 40.74 | $40.82 | 171800 |
| 2026-07-09 | 40.73 | $40.14 | 204161 |
| 2026-07-08 | 40.79 | $39.79 | 229973 |
| 2026-07-07 | 40.90 | $39.85 | 253066 |
| 2026-07-06 | 41.01 | $40.08 | 255336 |
| 2026-07-02 | 41.11 | $39.85 | 369634 |
| 2026-07-01 | 41.24 | $39.93 | 397900 |
| 2026-06-30 | 41.38 | $40.72 | 346809 |
| 2026-06-29 | 41.45 | $40.88 | 372800 |
| 2026-06-26 | 41.51 | $40.80 | 327487 |
| 2026-06-25 | 41.58 | $41.34 | 302697 |
| 2026-06-24 | 41.61 | $41.10 | 711411 |
| 2026-06-23 | 41.66 | $42.46 | 213216 |
| 2026-06-22 | 41.58 | $42.56 | 202049 |
| 2026-06-18 | 41.47 | $42.10 | 222140 |
| 2026-06-17 | 41.41 | $41.18 | 141600 |
| 2026-06-16 | 41.43 | $41.96 | 175528 |
| 2026-06-15 | 41.37 | $41.71 | 229158 |
| 2026-06-12 | 41.34 | $40.77 | 148800 |
| 2026-06-11 | 41.40 | $40.13 | 243627 |
| 2026-06-10 | 41.53 | $39.62 | 279900 |
| 2026-06-09 | 41.73 | $40.14 | 305900 |
| 2026-06-08 | 41.90 | $40.41 | 236907 |
| 2026-06-05 | 42.06 | $41.00 | 228000 |
| 2026-06-04 | 42.17 | $41.75 | 217337 |
| 2026-06-03 | 42.21 | $41.92 | 190500 |
| 2026-06-02 | 42.24 | $41.97 | 291203 |
| 2026-06-01 | 42.27 | $41.59 | 301435 |
| 2026-05-29 | 42.34 | $42.45 | 215943 |
| 2026-05-28 | 42.33 | $42.65 | 148842 |
| 2026-05-27 | 42.30 | $42.78 | 168778 |
| 2026-05-26 | 42.25 | $42.87 | 207800 |
| 2026-05-22 | 42.18 | $42.55 | 239859 |
| 2026-05-21 | 42.14 | $42.07 | 199700 |
| 2026-05-20 | 42.15 | $41.30 | 247631 |
| 2026-05-19 | 42.24 | $40.72 | 242514 |
| 2026-05-18 | 42.40 | $40.83 | 456005 |
| 2026-05-15 | 42.57 | $42.24 | 235547 |
| 2026-05-14 | 42.60 | $43.26 | 174274 |
| 2026-05-13 | 42.53 | $43.03 | 284548 |
| 2026-05-12 | 42.48 | $43.40 | 150700 |
| 2026-05-11 | 42.38 | $43.13 | 200900 |
| 2026-05-08 | 42.31 | $42.48 | 196678 |
| 2026-05-07 | 42.29 | $43.18 | 172180 |
| 2026-05-06 | 42.19 | $43.66 | 136500 |
| 2026-05-05 | 42.04 | $43.44 | 157237 |
| 2026-05-04 | 41.89 | $43.10 | 175700 |
| 2026-05-01 | 41.76 | $43.14 | 236029 |
| 2026-04-30 | 41.62 | $42.94 | 368800 |
| 2026-04-29 | 41.48 | $42.01 | 186700 |
| 2026-04-28 | 41.42 | $42.40 | 150600 |
| 2026-04-27 | 41.32 | $42.30 | 208800 |
| 2026-04-24 | 41.22 | $42.19 | 126900 |
| 2026-04-23 | 41.12 | $42.14 | 208135 |
| 2026-04-22 | 41.01 | $41.39 | 160400 |
| 2026-04-21 | 40.97 | $40.85 | 235500 |
| 2026-04-20 | 40.98 | $42.03 | 155087 |
| 2026-04-17 | 40.87 | $42.25 | 232300 |
| 2026-04-16 | 40.72 | $42.25 | 185018 |
| 2026-04-15 | 40.56 | $41.82 | 153400 |
| 2026-04-14 | 40.43 | $41.84 | 191163 |
| 2026-04-13 | 40.28 | $41.29 | 168384 |
| 2026-04-10 | 40.18 | $41.49 | 175516 |
| 2026-04-09 | 40.04 | $41.16 | 240500 |
| 2026-04-08 | 39.92 | $40.70 | 267015 |
| 2026-04-07 | 39.84 | $40.26 | 138869 |
| 2026-04-06 | 39.79 | $40.23 | 192329 |
| 2026-04-02 | 39.75 | $39.83 | 166900 |
| 2026-04-01 | 39.74 | $39.77 | 257600 |
| 2026-03-31 | 39.73 | $39.28 | 379400 |
| 2026-03-30 | 39.78 | $39.12 | 233416 |
| 2026-03-27 | 39.85 | $39.43 | 183816 |
| 2026-03-26 | 39.90 | $39.31 | 178800 |
| 2026-03-25 | 39.96 | $39.78 | 164947 |
| 2026-03-24 | 39.98 | $39.34 | 187471 |
| 2026-03-23 | 40.04 | $38.49 | 378405 |
| 2026-03-20 | 40.21 | $38.46 | 365200 |
| 2026-03-19 | 40.39 | $40.18 | 219400 |
| 2026-03-18 | 40.41 | $40.64 | 173538 |
| 2026-03-17 | 40.39 | $41.07 | 216335 |
| 2026-03-16 | 40.32 | $40.72 | 265175 |
| 2026-03-13 | 40.27 | $40.38 | 202839 |
| 2026-03-12 | 40.26 | $40.13 | 150300 |
| 2026-03-11 | 40.28 | $39.99 | 177604 |
| 2026-03-10 | 40.31 | $40.23 | 190504 |
| 2026-03-09 | 40.31 | $39.94 | 389156 |
| 2026-03-06 | 40.35 | $39.81 | 243525 |
| 2026-03-05 | 40.41 | $40.50 | 189397 |
| 2026-03-04 | 40.40 | $41.14 | 243848 |
| 2026-03-03 | 40.32 | $41.20 | 325500 |
| 2026-03-02 | 40.23 | $42.00 | 261317 |
| 2026-02-27 | 40.05 | $41.80 | 254621 |
| 2026-02-26 | 39.86 | $41.80 | 243104 |
| 2026-02-25 | 39.66 | $41.93 | 281249 |
| 2026-02-24 | 39.42 | $41.28 | 290070 |
| 2026-02-23 | 39.22 | $40.85 | 220900 |
| 2026-02-20 | 39.05 | $40.64 | 227164 |
| 2026-02-19 | 38.88 | $40.27 | 222961 |
| 2026-02-18 | 38.74 | $40.01 | 282601 |
| 2026-02-17 | 38.60 | $40.71 | 368247 |
| 2026-02-13 | 38.38 | $40.43 | 305628 |
| 2026-02-12 | 38.17 | $39.88 | 351552 |
| 2026-02-11 | 37.99 | $39.59 | 225537 |
| 2026-02-10 | 37.82 | $39.43 | 350677 |
| 2026-02-09 | 37.65 | $38.59 | 235225 |
| 2026-02-06 | 37.55 | $37.73 | 401660 |
| 2026-02-05 | 37.53 | $37.41 | 231774 |
| 2026-02-04 | 37.54 | $37.60 | 320900 |
| 2026-02-03 | 37.54 | $37.73 | 329590 |
| 2026-02-02 | 37.52 | $37.33 | 338300 |
| 2026-01-30 | 37.54 | $37.77 | 235086 |
| 2026-01-29 | 37.51 | $38.11 | 232744 |
| 2026-01-28 | 37.45 | $38.15 | 212706 |
| 2026-01-27 | 37.38 | $37.80 | 261977 |
| 2026-01-26 | 37.33 | $37.64 | 228432 |
| 2026-01-23 | 37.30 | $37.78 | 258100 |
| 2026-01-22 | 37.25 | $37.88 | 311509 |
| 2026-01-21 | 37.18 | $37.76 | 329038 |
| 2026-01-20 | 37.12 | $37.17 | 344524 |
| 2026-01-16 | 37.12 | $37.89 | 405633 |
| 2026-01-15 | 37.03 | $38.20 | 381400 |
| 2026-01-14 | 36.91 | $37.44 | 205348 |
| 2026-01-13 | 36.86 | $37.08 | 172531 |
| 2026-01-12 | 36.83 | $36.70 | 241312 |
| 2026-01-09 | 36.85 | $36.58 | 389900 |
| 2026-01-08 | 36.88 | $36.37 | 300602 |
| 2026-01-07 | 36.93 | $36.65 | 373018 |
| 2026-01-06 | 36.96 | $37.28 | 248100 |
| 2026-01-05 | 36.92 | $37.07 | 587373 |
| 2026-01-02 | 36.91 | $37.09 | 662798 |
| 2025-12-31 | 36.89 | $36.58 | 191335 |
| 2025-12-30 | 36.92 | $37.17 | 321500 |
| 2025-12-29 | 36.90 | $37.03 | 275838 |
| 2025-12-26 | 36.88 | $36.85 | 238414 |
| 2025-12-24 | 36.88 | $36.77 | 132223 |
| 2025-12-23 | 36.90 | $36.47 | 208565 |
| 2025-12-22 | 36.94 | $36.06 | 341300 |
| 2025-12-19 | 37.03 | $36.13 | 263725 |
| 2025-12-18 | 37.13 | $36.05 | 505846 |
| 2025-12-17 | 37.24 | $36.13 | 358944 |
| 2025-12-16 | 37.36 | $37.21 | 271100 |
| 2025-12-15 | 37.38 | $36.99 | 347500 |
| 2025-12-12 | 37.42 | $37.03 | 302950 |
| 2025-12-11 | 37.46 | $37.35 | 376100 |
| 2025-12-10 | 37.47 | $37.17 | 268314 |
| 2025-12-09 | 37.50 | $37.08 | 209717 |
| 2025-12-08 | 37.55 | $37.15 | 260000 |
| 2025-12-05 | 37.59 | $37.60 | 198304 |
| 2025-12-04 | 37.59 | $37.67 | 192500 |
| 2025-12-03 | 37.58 | $37.62 | 254800 |
| 2025-12-02 | 37.57 | $37.50 | 202242 |
| 2025-12-01 | 37.58 | $37.81 | 296500 |
| 2025-11-28 | 37.56 | $38.53 | 193800 |
| 2025-11-26 | 37.45 | $37.95 | 216636 |
| 2025-11-25 | 37.40 | $37.06 | 181500 |
| 2025-11-24 | 37.44 | $37.03 | 216976 |
| 2025-11-21 | 37.48 | $36.30 | 354938 |
| 2025-11-20 | 37.60 | $36.41 | 372409 |
| 2025-11-19 | 37.73 | $37.07 | 233500 |
| 2025-11-18 | 37.80 | $36.75 | 211410 |
| 2025-11-17 | 37.91 | $36.69 | 261742 |
| 2025-11-14 | 38.04 | $36.92 | 266415 |
| 2025-11-13 | 38.15 | $37.05 | 284900 |
| 2025-11-12 | 38.27 | $37.83 | 234855 |
| 2025-11-11 | 38.32 | $37.80 | 288992 |
| 2025-11-10 | 38.37 | $37.94 | 234037 |
| 2025-11-07 | 38.42 | $37.30 | 369225 |
| 2025-11-06 | 38.53 | $37.17 | 250928 |
| 2025-11-05 | 38.68 | $37.84 | 227532 |
| 2025-11-04 | 38.76 | $37.96 | 233900 |
| 2025-11-03 | 38.85 | $38.16 | 259900 |
| 2025-10-31 | 38.92 | $38.22 | 381538 |
| 2025-10-30 | 38.99 | $38.35 | 216900 |
| 2025-10-29 | 39.06 | $38.24 | 268300 |
| 2025-10-28 | 39.15 | $38.00 | 299513 |
| 2025-10-27 | 39.27 | $38.91 | 320457 |
| 2025-10-24 | 39.31 | $38.51 | 360417 |
| 2025-10-23 | 39.39 | $37.80 | 238347 |
| 2025-10-22 | 39.56 | $37.31 | 560400 |
| 2025-10-21 | 39.80 | $37.90 | 632724 |
| 2025-10-20 | 40.00 | $39.05 | 700243 |
| 2025-10-17 | 40.10 | $40.14 | 304929 |
| 2025-10-16 | 40.09 | $41.06 | 246900 |
| 2025-10-15 | 39.99 | $41.42 | 262200 |
| 2025-10-14 | 39.84 | $41.38 | 250600 |
| 2025-10-13 | 39.68 | $40.90 | 473525 |
| 2025-10-10 | 39.55 | $40.31 | 380365 |
| 2025-10-09 | 39.47 | $40.93 | 349137 |
| 2025-10-08 | 39.31 | $40.72 | 157342 |
| 2025-10-07 | 39.17 | $40.57 | 193338 |
| 2025-10-06 | 39.02 | $40.56 | 240612 |
| 2025-10-03 | 38.86 | $40.24 | 375800 |
| 2025-10-02 | 38.71 | $39.96 | 215356 |
| 2025-10-01 | 38.58 | $39.75 | 237071 |
| 2025-09-30 | 38.45 | $39.62 | 338320 |
| 2025-09-29 | 38.33 | $39.40 | 392618 |
| 2025-09-26 | 38.22 | $38.85 | 144627 |
| 2025-09-25 | 38.15 | $38.47 | 213900 |
| 2025-09-24 | 38.12 | $38.84 | 165167 |
| 2025-09-23 | 38.04 | $38.79 | 193543 |
| 2025-09-22 | 37.97 | $38.54 | 256607 |
| 2025-09-19 | 37.90 | $38.31 | 173048 |
| 2025-09-18 | 37.86 | $38.07 | 196817 |
| 2025-09-17 | 37.84 | $37.97 | 182648 |
| 2025-09-16 | 37.83 | $38.08 | 241892 |
| 2025-09-15 | 37.80 | $38.44 | 238731 |
| 2025-09-12 | 37.73 | $38.19 | 168624 |
| 2025-09-11 | 37.68 | $37.90 | 223507 |
| 2025-09-10 | 37.66 | $37.53 | 353127 |
| 2025-09-09 | 37.68 | $37.20 | 263900 |
| 2025-09-08 | 37.73 | $36.90 | 282347 |
| 2025-09-05 | 37.81 | $37.39 | 208600 |
| 2025-09-04 | 37.86 | $37.27 | 179800 |
| 2025-09-03 | 37.92 | $37.33 | 215600 |
| 2025-09-02 | 37.98 | $37.52 | 305700 |
| 2025-08-29 | 38.03 | $37.94 | 346431 |
| 2025-08-28 | 38.04 | $38.29 | 206381 |
| 2025-08-27 | 38.01 | $38.03 | 156573 |
| 2025-08-26 | 38.01 | $37.92 | 230000 |
| 2025-08-25 | 38.02 | $37.73 | 151200 |
| 2025-08-22 | 38.05 | $37.78 | 208003 |
| 2025-08-21 | 38.08 | $37.71 | 210362 |
| 2025-08-20 | 38.12 | $37.87 | 243576 |
| 2025-08-19 | 38.14 | $38.12 | 200300 |
| 2025-08-18 | 38.14 | $38.15 | 253200 |
| 2025-08-15 | 38.14 | $38.74 | 207400 |
| 2025-08-14 | 38.08 | $38.82 | 206000 |
| 2025-08-13 | 38.00 | $39.06 | 219620 |
| 2025-08-12 | 37.89 | $38.70 | 309600 |
| 2025-08-11 | 37.81 | $38.54 | 169400 |
| 2025-08-08 | 37.73 | $38.52 | 200102 |
| 2025-08-07 | 37.65 | $38.72 | 232447 |
| 2025-08-06 | 37.53 | $38.71 | 227900 |
| 2025-08-05 | 37.41 | $38.64 | 333917 |
| 2025-08-04 | 37.28 | $38.72 | 260100 |
| 2025-08-01 | 37.13 | $38.19 | 226172 |
| 2025-07-31 | 37.02 | $38.28 | 349600 |
| 2025-07-30 | 36.89 | $38.16 | 290923 |
| 2025-07-29 | 36.75 | $37.83 | 170741 |
| 2025-07-28 | 36.64 | $37.50 | 198970 |
| 2025-07-25 | 36.55 | $37.90 | 209285 |
| 2025-07-24 | 36.40 | $37.60 | 259519 |
| 2025-07-23 | 36.28 | $37.26 | 274249 |
| 2025-07-22 | 36.18 | $37.08 | 234150 |
| 2025-07-21 | 36.08 | $37.27 | 395228 |
| 2025-07-18 | 35.95 | $36.90 | 569400 |
| 2025-07-17 | 35.86 | $36.45 | 163003 |
| 2025-07-16 | 35.79 | $36.36 | 156963 |
| 2025-07-15 | 35.73 | $36.26 | 199300 |
| 2025-07-14 | 35.68 | $36.48 | 258611 |
| 2025-07-11 | 35.59 | $36.18 | 192100 |
| 2025-07-10 | 35.53 | $36.04 | 171037 |
| 2025-07-09 | 35.48 | $35.81 | 203900 |
| 2025-07-08 | 35.44 | $35.98 | 244551 |
| 2025-07-07 | 35.39 | $35.94 | 288200 |
| 2025-07-03 | 35.33 | $35.96 | 145234 |
| 2025-07-02 | 35.26 | $35.82 | 231642 |
| 2025-07-01 | 35.20 | $36.22 | 185429 |
| 2025-06-30 | 35.10 | $36.18 | 322502 |
| 2025-06-27 | 34.98 | $35.79 | 205000 |
| 2025-06-26 | 34.90 | $35.53 | 172227 |
| 2025-06-25 | 34.83 | $35.46 | 184344 |
| 2025-06-24 | 34.76 | $35.85 | 265436 |
| 2025-06-23 | 34.65 | $35.40 | 350400 |
| 2025-06-20 | 34.57 | $34.78 | 159841 |
| 2025-06-18 | 34.55 | $34.66 | 217940 |
| 2025-06-17 | 34.53 | $34.83 | 170667 |
| 2025-06-16 | 34.50 | $34.92 | 226802 |
| 2025-06-13 | 34.46 | $35.01 | 168054 |
| 2025-06-12 | 34.40 | $35.10 | 173828 |
| 2025-06-11 | 34.33 | $34.68 | 187152 |
| 2025-06-10 | 34.29 | $34.76 | 198412 |
| 2025-06-09 | 34.24 | $34.71 | 277624 |
| 2025-06-06 | 34.19 | $34.88 | 187500 |
| 2025-06-05 | 34.12 | $34.55 | 180776 |
| 2025-06-04 | 34.07 | $34.75 | 228525 |
| 2025-06-03 | 34.00 | $34.91 | 263236 |
| 2025-06-02 | 33.91 | $34.76 | 242947 |
| 2025-05-30 | 33.82 | $34.60 | 224864 |
| 2025-05-29 | 33.74 | $34.49 | 256200 |
| 2025-05-28 | 33.66 | $34.05 | 182800 |
| 2025-05-27 | 33.62 | $34.42 | 238892 |
| 2025-05-23 | 33.53 | $33.98 | 192728 |
| 2025-05-22 | 33.48 | $33.63 | 189655 |
| 2025-05-21 | 33.47 | $33.93 | 230842 |
| 2025-05-20 | 33.42 | $34.54 | 256341 |
| 2025-05-19 | 33.30 | $34.38 | 246072 |
| 2025-05-16 | 33.19 | $34.60 | 237902 |
| 2025-05-15 | 33.04 | $34.15 | 286082 |
| 2025-05-14 | 32.92 | $33.86 | 138637 |
| 2025-05-13 | 32.82 | $33.82 | 239021 |
| 2025-05-12 | 32.72 | $33.49 | 258335 |
| 2025-05-09 | 32.64 | $33.66 | 165503 |
| 2025-05-08 | 32.53 | $33.51 | 216900 |
| 2025-05-07 | 32.43 | $33.77 | 215370 |
| 2025-05-06 | 32.29 | $33.75 | 235900 |
| 2025-05-05 | 32.13 | $33.40 | 259824 |
| 2025-05-02 | 32.00 | $33.24 | 159544 |
| 2025-05-01 | 31.87 | $32.85 | 339400 |
| 2025-04-30 | 31.77 | $32.78 | 272129 |
| 2025-04-29 | 31.66 | $32.77 | 222326 |
| 2025-04-28 | 31.54 | $32.43 | 187393 |
| 2025-04-25 | 31.45 | $32.23 | 218854 |
| 2025-04-24 | 31.37 | $32.02 | 250506 |
| 2025-04-23 | 31.30 | $31.51 | 238500 |
| 2025-04-22 | 31.28 | $31.16 | 545236 |
| 2025-04-21 | 31.29 | $30.94 | 335548 |
| 2025-04-17 | 31.32 | $31.57 | 201334 |
| 2025-04-16 | 31.30 | $31.28 | 262424 |
| 2025-04-15 | 31.30 | $31.57 | 265133 |
| 2025-04-14 | 31.27 | $31.09 | 250811 |
| 2025-04-11 | 31.29 | $30.63 | 299035 |
| 2025-04-10 | 31.36 | $29.98 | 418472 |
| 2025-04-09 | 31.51 | $29.81 | 966300 |
| 2025-04-08 | 31.68 | $29.08 | 627038 |
| 2025-04-07 | 31.96 | $29.08 | 886915 |
| 2025-04-04 | 32.26 | $29.31 | 1.3M |
| 2025-04-03 | 32.57 | $32.42 | 308284 |
| 2025-04-02 | 32.59 | $33.05 | 317500 |
| 2025-04-01 | 32.54 | $32.78 | 249844 |
| 2025-03-31 | 32.52 | $32.54 | 439171 |
| 2025-03-28 | 32.51 | $32.47 | 251200 |
| 2025-03-27 | 32.52 | $32.39 | 137218 |
| 2025-03-26 | 32.53 | $32.48 | 123900 |
| 2025-03-25 | 32.54 | $32.55 | 251882 |
| 2025-03-24 | 32.53 | $32.82 | 185500 |
| 2025-03-21 | 32.50 | $32.69 | 144089 |
| 2025-03-20 | 32.48 | $32.84 | 164211 |
| 2025-03-19 | 32.45 | $32.71 | 301723 |
| 2025-03-18 | 32.42 | $32.50 | 211600 |
| 2025-03-17 | 32.41 | $33.01 | 491563 |
| 2025-03-14 | 32.35 | $32.28 | 325942 |
| 2025-03-13 | 32.36 | $31.87 | 281110 |
| 2025-03-12 | 32.41 | $31.72 | 350100 |
| 2025-03-11 | 32.48 | $31.22 | 346736 |
| 2025-03-10 | 32.61 | $31.42 | 323611 |
| 2025-03-07 | 32.74 | $31.53 | 415428 |
| 2025-03-06 | 32.86 | $31.08 | 539300 |
| 2025-03-05 | 33.05 | $31.81 | 406925 |
| 2025-03-04 | 33.18 | $31.78 | 546118 |
| 2025-03-03 | 33.33 | $32.60 | 468113 |
| 2025-02-28 | 33.41 | $32.86 | 384943 |
| 2025-02-27 | 33.46 | $32.50 | 292789 |
| 2025-02-26 | 33.56 | $33.02 | 190700 |
| 2025-02-25 | 33.62 | $33.12 | 261934 |
| 2025-02-24 | 33.68 | $33.40 | 276229 |
| 2025-02-21 | 33.70 | $33.77 | 252800 |
| 2025-02-20 | 33.70 | $34.12 | 181358 |
| 2025-02-19 | 33.65 | $34.35 | 561538 |
| 2025-02-18 | 33.58 | $34.28 | 225718 |
| 2025-02-14 | 33.51 | $34.24 | 181554 |
| 2025-02-13 | 33.43 | $34.20 | 223137 |
| 2025-02-12 | 33.35 | $34.09 | 281300 |
| 2025-02-11 | 33.27 | $34.08 | 236348 |
| 2025-02-10 | 33.18 | $33.83 | 229800 |
| 2025-02-07 | 33.12 | $33.70 | 326453 |
| 2025-02-06 | 33.05 | $33.46 | 206900 |
| 2025-02-05 | 33.01 | $33.44 | 222008 |
| 2025-02-04 | 32.97 | $33.08 | 177800 |
| 2025-02-03 | 32.95 | $33.01 | 252700 |
| 2025-01-31 | 32.95 | $32.93 | 248859 |
| 2025-01-30 | 32.95 | $33.07 | 299800 |
| 2025-01-29 | 32.94 | $32.40 | 278035 |
| 2025-01-28 | 32.99 | $32.28 | 663243 |
| 2025-01-27 | 33.07 | $33.46 | 565148 |
| 2025-01-24 | 33.03 | $34.42 | 282700 |
| 2025-01-23 | 32.88 | $34.02 | 288972 |
| 2025-01-22 | 32.76 | $33.72 | 280019 |
| 2025-01-21 | 32.66 | $34.02 | 439056 |
| 2025-01-17 | 32.52 | $33.59 | 272100 |
| 2025-01-16 | 32.40 | $33.36 | 351400 |
| 2025-01-15 | 32.30 | $32.73 | 292206 |
| 2025-01-14 | 32.26 | $32.11 | 248639 |
| 2025-01-13 | 32.27 | $31.72 | 339637 |
| 2025-01-10 | 32.33 | $32.16 | 311742 |
| 2025-01-08 | 32.35 | $32.35 | 292400 |
| 2025-01-07 | 32.35 | $32.55 | 325953 |
| 2025-01-06 | 32.33 | $32.70 | 293447 |
| 2025-01-03 | 32.29 | $32.62 | 270139 |
| 2025-01-02 | 32.25 | $31.92 | 251894 |
| 2024-12-31 | 32.29 | $31.69 | 255700 |
| 2024-12-30 | 32.35 | $31.81 | 452519 |
| 2024-12-27 | 32.41 | $31.84 | 229149 |
| 2024-12-26 | 32.47 | $31.76 | 276200 |
| 2024-12-24 | 32.54 | $31.62 | 107800 |
| 2024-12-23 | 32.64 | $31.31 | 214500 |
| 2024-12-20 | 32.78 | $31.25 | 235007 |
| 2024-12-19 | 32.94 | $30.81 | 336685 |
| 2024-12-18 | 33.17 | $30.81 | 408100 |
| 2024-12-17 | 33.41 | $31.82 | 485200 |
| 2024-12-16 | 33.58 | $32.43 | 267541 |
| 2024-12-13 | 33.70 | $33.03 | 212200 |
| 2024-12-12 | 33.77 | $32.94 | 208800 |
| 2024-12-11 | 33.86 | $32.78 | 325647 |
| 2024-12-10 | 33.98 | $32.67 | 642600 |
| 2024-12-09 | 34.11 | $33.62 | 395329 |
| 2024-12-06 | 34.17 | $34.75 | 151400 |
| 2024-12-05 | 34.10 | $34.97 | 174900 |
| 2024-12-04 | 34.01 | $34.69 | 197616 |
| 2024-12-03 | 33.94 | $34.51 | 165149 |
| 2024-12-02 | 33.88 | $34.60 | 309700 |
| 2024-11-29 | 33.81 | $34.87 | 188000 |
| 2024-11-27 | 33.70 | $34.99 | 285362 |
| 2024-11-26 | 33.56 | $34.74 | 166558 |
| 2024-11-25 | 33.43 | $34.44 | 231066 |
| 2024-11-22 | 33.33 | $34.58 | 282138 |
| 2024-11-21 | 33.20 | $34.39 | 261000 |
| 2024-11-20 | 33.07 | $33.89 | 174246 |
| 2024-11-19 | 32.99 | $33.77 | 193100 |
| 2024-11-18 | 32.90 | $33.39 | 310121 |
| 2024-11-15 | 32.85 | $33.40 | 238581 |
| 2024-11-14 | 32.79 | $33.42 | 257400 |
| 2024-11-13 | 32.73 | $33.66 | 221503 |
| 2024-11-12 | 32.63 | $33.50 | 222003 |
| 2024-11-11 | 32.54 | $33.45 | 222731 |
| 2024-11-08 | 32.44 | $33.16 | 240400 |
| 2024-11-07 | 32.37 | $32.70 | 264275 |
| 2024-11-06 | 32.33 | $32.41 | 249400 |
| 2024-11-05 | 32.32 | $32.00 | 278300 |
| 2024-11-04 | 32.36 | $31.61 | 413900 |
| 2024-11-01 | 32.44 | $32.10 | 257213 |
| 2024-10-31 | 32.47 | $32.52 | 265207 |
| 2024-10-30 | 32.47 | $32.49 | 196915 |
| 2024-10-29 | 32.46 | $32.35 | 336296 |
| 2024-10-28 | 32.47 | $32.95 | 175500 |
| 2024-10-25 | 32.42 | $32.66 | 143445 |
| 2024-10-24 | 32.40 | $32.86 | 159700 |
| 2024-10-23 | 32.35 | $33.02 | 260101 |
| 2024-10-22 | 32.28 | $32.67 | 201842 |
| 2024-10-21 | 32.24 | $32.73 | 222000 |
| 2024-10-18 | 32.19 | $32.85 | 196806 |
| 2024-10-17 | 32.12 | $32.96 | 298200 |
| 2024-10-16 | 32.03 | $32.87 | 276200 |
| 2024-10-15 | 31.94 | $32.45 | 265703 |
| 2024-10-14 | 31.89 | $32.10 | 223000 |
| 2024-10-11 | 31.87 | $31.57 | 202033 |
| 2024-10-10 | 31.90 | $31.55 | 234100 |
| 2024-10-09 | 31.93 | $31.41 | 591599 |
| 2024-10-08 | 31.99 | $32.12 | 410300 |
| 2024-10-07 | 31.98 | $32.35 | 517593 |
| 2024-10-04 | 31.94 | $33.02 | 344870 |
| 2024-10-03 | 31.82 | $33.03 | 235114 |
| 2024-10-02 | 31.70 | $32.93 | 225900 |
| 2024-10-01 | 31.57 | $32.83 | 330627 |
| 2024-09-30 | 31.43 | $32.81 | 488099 |
| 2024-09-27 | 31.29 | $32.46 | 265500 |
| 2024-09-26 | 31.16 | $32.40 | 262600 |
| 2024-09-25 | 31.03 | $32.34 | 232603 |
| 2024-09-24 | 30.90 | $32.33 | 289100 |
| 2024-09-23 | 30.75 | $32.17 | 512847 |
| 2024-09-20 | 30.60 | $31.53 | 487782 |
| 2024-09-19 | 30.50 | $31.10 | 339400 |
| 2024-09-18 | 30.43 | $31.19 | 407700 |
| 2024-09-17 | 30.35 | $31.52 | 394448 |
| 2024-09-16 | 30.23 | $31.72 | 515300 |
| 2024-09-13 | 30.08 | $31.09 | 391560 |
| 2024-09-12 | 29.97 | $30.69 | 333400 |
| 2024-09-11 | 29.89 | $30.58 | 575665 |
| 2024-09-10 | 29.82 | $30.92 | 330600 |
| 2024-09-09 | 29.70 | $30.48 | 304788 |
| 2024-09-06 | 29.62 | $30.27 | 355400 |
| 2024-09-05 | 29.55 | $30.16 | 304101 |
| 2024-09-04 | 29.49 | $29.95 | 424018 |
| 2024-09-03 | 29.44 | $30.08 | 305259 |
| 2024-08-30 | 29.37 | $30.06 | 399354 |
| 2024-08-29 | 29.30 | $30.04 | 446932 |
| 2024-08-28 | 29.23 | $30.05 | 287000 |
| 2024-08-27 | 29.14 | $30.02 | 328100 |
| 2024-08-26 | 29.05 | $29.97 | 455100 |
| 2024-08-23 | 28.95 | $29.63 | 326200 |
| 2024-08-22 | 28.88 | $29.49 | 208378 |
| 2024-08-21 | 28.81 | $29.34 | 278366 |
| 2024-08-20 | 28.76 | $29.37 | 218001 |
| 2024-08-19 | 28.69 | $29.37 | 494421 |
| 2024-08-16 | 28.62 | $29.25 | 362013 |
| 2024-08-15 | 28.55 | $29.42 | 366346 |
| 2024-08-14 | 28.46 | $29.03 | 364200 |
| 2024-08-13 | 28.40 | $29.03 | 531200 |
| 2024-08-12 | 28.34 | $28.81 | 466400 |
| 2024-08-09 | 28.29 | $28.67 | 333300 |
| 2024-08-08 | 28.25 | $28.38 | 312566 |
| 2024-08-07 | 28.23 | $28.13 | 875567 |
| 2024-08-06 | 28.24 | $28.43 | 772800 |
| 2024-08-05 | 28.22 | $28.08 | 680400 |
| 2024-08-02 | 28.24 | $28.76 | 459023 |
| 2024-08-01 | 28.19 | $28.94 | 728702 |
| 2024-07-31 | 28.11 | $28.58 | 522430 |
| 2024-07-30 | 28.06 | $28.38 | 374880 |
| 2024-07-29 | 28.02 | $28.16 | 355000 |
| 2024-07-26 | 28.01 | $27.91 | 400800 |
| 2024-07-25 | 28.02 | $27.92 | 359200 |
| 2024-07-24 | 28.03 | $28.14 | 283330 |
| 2024-07-23 | 28.02 | $28.30 | 256609 |
| 2024-07-22 | 27.99 | $28.13 | 477011 |
| 2024-07-19 | 27.97 | $28.30 | 209341 |
| 2024-07-18 | 27.94 | $28.53 | 373400 |
| 2024-07-17 | 27.87 | $28.65 | 478321 |
| 2024-07-16 | 27.79 | $28.34 | 334704 |
| 2024-07-15 | 27.73 | $28.21 | 539221 |
| 2024-07-12 | 27.68 | $28.40 | 831623 |
| 2024-07-11 | 27.61 | $28.04 | 731432 |
| 2024-07-10 | 27.56 | $27.83 | 381236 |
| 2024-07-09 | 27.53 | $27.57 | 371000 |
| 2024-07-08 | 27.53 | $27.54 | 444232 |
| 2024-07-05 | 27.53 | $27.43 | 417128 |
| 2024-07-03 | 27.54 | $27.23 | 271927 |
| 2024-07-02 | 27.57 | $27.16 | 374700 |
| 2024-07-01 | 27.62 | $27.23 | 362200 |
| 2024-06-28 | 27.66 | $27.32 | 379300 |
| 2024-06-27 | 27.69 | $27.53 | 344100 |
| 2024-06-26 | 27.71 | $27.53 | 206400 |
| 2024-06-25 | 27.73 | $27.70 | 228900 |
| 2024-06-24 | 27.73 | $27.66 | 286300 |
| 2024-06-21 | 27.74 | $27.51 | 223069 |
| 2024-06-20 | 27.76 | $27.42 | 390900 |
| 2024-06-18 | 27.80 | $27.23 | 501500 |
| 2024-06-17 | 27.86 | $27.64 | 382200 |
| 2024-06-14 | 27.88 | $28.20 | 375379 |
| 2024-06-13 | 27.85 | $27.85 | 371200 |
| 2024-06-12 | 27.85 | $27.87 | 335881 |
| 2024-06-11 | 27.85 | $27.85 | 221200 |
| 2024-06-10 | 27.85 | $27.71 | 271619 |
| 2024-06-07 | 27.86 | $27.87 | 274108 |
| 2024-06-06 | 27.86 | $28.16 | 236425 |
| 2024-06-05 | 27.83 | $28.09 | 237000 |
| 2024-06-04 | 27.80 | $28.25 | 234035 |
| 2024-06-03 | 27.75 | $28.16 | 258508 |
| 2024-05-31 | 27.71 | $28.43 | 365458 |
| 2024-05-30 | 27.63 | $27.81 | 344100 |
| 2024-05-29 | 27.62 | $27.47 | 172132 |
| 2024-05-28 | 27.63 | $27.76 | 335701 |
| 2024-05-24 | 27.62 | $27.79 | 179246 |
| 2024-05-23 | 27.60 | $27.54 | 381905 |
| 2024-05-22 | 27.61 | $28.24 | 268747 |
| 2024-05-21 | 27.54 | $28.40 | 297204 |
| 2024-05-20 | 27.45 | $28.23 | 233523 |
| 2024-05-17 | 27.37 | $28.24 | 252500 |
| 2024-05-16 | 27.27 | $28.38 | 265446 |
| 2024-05-15 | 27.16 | $28.34 | 474203 |
| 2024-05-14 | 27.03 | $28.12 | 369549 |
| 2024-05-13 | 26.92 | $28.20 | 331538 |
| 2024-05-10 | 26.78 | $28.02 | 287027 |
| 2024-05-09 | 26.65 | $27.76 | 337500 |
| 2024-05-08 | 26.54 | $27.38 | 263218 |
| 2024-05-07 | 26.45 | $27.26 | 299654 |
| 2024-05-06 | 26.36 | $26.99 | 301933 |
| 2024-05-03 | 26.30 | $26.66 | 291724 |
| 2024-05-02 | 26.26 | $26.49 | 182312 |
| 2024-05-01 | 26.23 | $26.23 | 274948 |
| 2024-04-30 | 26.23 | $26.26 | 261800 |
| 2024-04-29 | 26.23 | $26.33 | 199200 |
| 2024-04-26 | 26.22 | $26.21 | 167802 |
| 2024-04-25 | 26.22 | $26.24 | 180800 |
| 2024-04-24 | 26.22 | $26.32 | 201600 |
| 2024-04-23 | 26.21 | $26.23 | 225128 |
| 2024-04-22 | 26.20 | $26.04 | 318167 |
| 2024-04-19 | 26.22 | $25.88 | 307555 |
| 2024-04-18 | 26.26 | $25.70 | 253200 |
| 2024-04-17 | 26.32 | $25.83 | 216679 |
| 2024-04-16 | 26.37 | $25.50 | 348004 |
| 2024-04-15 | 26.46 | $25.65 | 478398 |
| 2024-04-12 | 26.54 | $26.08 | 269700 |
| 2024-04-11 | 26.59 | $26.25 | 301100 |
| 2024-04-10 | 26.63 | $26.46 | 389519 |
| 2024-04-09 | 26.65 | $26.83 | 258739 |
| 2024-04-08 | 26.63 | $26.72 | 240006 |
| 2024-04-05 | 26.62 | $26.64 | 323600 |
| 2024-04-04 | 26.62 | $26.73 | 392800 |
| 2024-04-03 | 26.60 | $26.92 | 282022 |
| 2024-04-02 | 26.57 | $26.95 | 274200 |
| 2024-04-01 | 26.53 | $27.00 | 367543 |
| 2024-03-28 | 26.48 | $26.96 | 489400 |
| 2024-03-27 | 26.43 | $26.89 | 465138 |
| 2024-03-26 | 26.38 | $26.41 | 222535 |
| 2024-03-25 | 26.38 | $26.46 | 170328 |
| 2024-03-22 | 26.37 | $26.43 | 208860 |
| 2024-03-21 | 26.36 | $26.50 | 251300 |
| 2024-03-20 | 26.35 | $26.38 | 211149 |
| 2024-03-19 | 26.35 | $26.32 | 197700 |
| 2024-03-18 | 26.35 | $26.18 | 297605 |
| 2024-03-15 | 26.37 | $26.20 | 219800 |
| 2024-03-14 | 26.38 | $26.38 | 212100 |
| 2024-03-13 | 26.38 | $26.79 | 212136 |
| 2024-03-12 | 26.34 | $26.76 | 286300 |
| 2024-03-11 | 26.30 | $26.90 | 195551 |
| 2024-03-08 | 26.23 | $26.87 | 279024 |
| 2024-03-07 | 26.17 | $26.71 | 309500 |
| 2024-03-06 | 26.11 | $26.55 | 269316 |
| 2024-03-05 | 26.06 | $26.30 | 278400 |
| 2024-03-04 | 26.04 | $26.27 | 382227 |
| 2024-03-01 | 26.01 | $26.16 | 468628 |
| 2024-02-29 | 26.00 | $26.16 | 276231 |
| 2024-02-28 | 25.98 | $26.10 | 244184 |
| 2024-02-27 | 25.97 | $25.84 | 361100 |
| 2024-02-26 | 25.98 | $25.69 | 295570 |
| 2024-02-23 | 26.01 | $26.06 | 245700 |
| 2024-02-22 | 26.01 | $25.92 | 329700 |
| 2024-02-21 | 26.01 | $25.88 | 339700 |
| 2024-02-20 | 26.03 | $25.74 | 308700 |
| 2024-02-16 | 26.06 | $25.80 | 273200 |
| 2024-02-15 | 26.09 | $25.81 | 422593 |
| 2024-02-14 | 26.12 | $25.81 | 293233 |
| 2024-02-13 | 26.15 | $25.70 | 476300 |
| 2024-02-12 | 26.20 | $25.87 | 365645 |
| 2024-02-09 | 26.23 | $25.63 | 577898 |
| 2024-02-08 | 26.29 | $25.74 | 368484 |
| 2024-02-07 | 26.35 | $25.90 | 411300 |
| 2024-02-06 | 26.40 | $25.85 | 579629 |
| 2024-02-05 | 26.46 | $26.13 | 418341 |
| 2024-02-02 | 26.49 | $26.42 | 433916 |
| 2024-02-01 | 26.50 | $26.65 | 437406 |
| 2024-01-31 | 26.48 | $26.24 | 376299 |
| 2024-01-30 | 26.51 | $26.43 | 277207 |
| 2024-01-29 | 26.51 | $26.37 | 339500 |
| 2024-01-26 | 26.53 | $26.32 | 209600 |
| 2024-01-25 | 26.55 | $26.05 | 432100 |
| 2024-01-24 | 26.61 | $26.04 | 364843 |
| 2024-01-23 | 26.66 | $26.26 | 241914 |
| 2024-01-22 | 26.71 | $26.28 | 405337 |
| 2024-01-19 | 26.75 | $26.19 | 314203 |
| 2024-01-18 | 26.81 | $26.07 | 371520 |
| 2024-01-17 | 26.89 | $26.46 | 302523 |
| 2024-01-16 | 26.93 | $26.65 | 307334 |
| 2024-01-12 | 26.96 | $26.79 | 440900 |
| 2024-01-11 | 26.98 | $26.99 | 346423 |
| 2024-01-10 | 26.98 | $27.36 | 211742 |
| 2024-01-09 | 26.94 | $27.42 | 239700 |
| 2024-01-08 | 26.89 | $27.38 | 337900 |
| 2024-01-05 | 26.84 | $27.31 | 167697 |
| 2024-01-04 | 26.79 | $27.21 | 273045 |
| 2024-01-03 | 26.75 | $27.32 | 246010 |
| 2024-01-02 | 26.69 | $27.02 | 370113 |
| 2023-12-29 | 26.65 | $26.74 | 363077 |
| 2023-12-28 | 26.64 | $26.72 | 313041 |
| 2023-12-27 | 26.63 | $26.82 | 318900 |
| 2023-12-26 | 26.61 | $26.62 | 311200 |
| 2023-12-22 | 26.61 | $26.32 | 266244 |
| 2023-12-21 | 26.64 | $26.39 | 432700 |
| 2023-12-20 | 26.67 | $26.62 | 215900 |
| 2023-12-19 | 26.68 | $26.92 | 405900 |
| 2023-12-18 | 26.65 | $26.82 | 390978 |
| 2023-12-15 | 26.63 | $26.91 | 328500 |
| 2023-12-14 | 26.60 | $27.60 | 365600 |
| 2023-12-13 | 26.50 | $27.88 | 465100 |
| 2023-12-12 | 26.35 | $26.92 | 204500 |
| 2023-12-11 | 26.29 | $26.75 | 233815 |
| 2023-12-08 | 26.25 | $26.74 | 187550 |
| 2023-12-07 | 26.19 | $26.82 | 213339 |
| 2023-12-06 | 26.13 | $26.90 | 276745 |
| 2023-12-05 | 26.05 | $26.65 | 191405 |
| 2023-12-04 | 25.98 | $26.85 | 244934 |
| 2023-12-01 | 25.89 | $26.77 | 444032 |
| 2023-11-30 | 25.80 | $26.42 | 226700 |
| 2023-11-29 | 25.74 | $26.37 | 270945 |
| 2023-11-28 | 25.67 | $26.46 | 273983 |
| 2023-11-27 | 25.58 | $26.31 | 233449 |
| 2023-11-24 | 25.51 | $26.38 | 87244 |
| 2023-11-22 | 25.42 | $26.17 | 139149 |
| 2023-11-21 | 25.34 | $26.02 | 159134 |
| 2023-11-20 | 25.27 | $26.02 | 294927 |
| 2023-11-17 | 25.19 | $25.92 | 186239 |
| 2023-11-16 | 25.11 | $25.91 | 243800 |
| 2023-11-15 | 25.02 | $25.82 | 318322 |
| 2023-11-14 | 24.94 | $26.03 | 288200 |
| 2023-11-13 | 24.83 | $25.00 | 218743 |
| 2023-11-10 | 24.81 | $24.97 | 278913 |
| 2023-11-09 | 24.79 | $24.62 | 281228 |
| 2023-11-08 | 24.81 | $25.06 | 323176 |
| 2023-11-07 | 24.78 | $25.33 | 283129 |
| 2023-11-06 | 24.73 | $25.48 | 351000 |
| 2023-11-03 | 24.65 | $25.82 | 332257 |
| 2023-11-02 | 24.52 | $25.47 | 543200 |
| 2023-11-01 | 24.42 | $24.83 | 555419 |
| 2023-10-31 | 24.38 | $24.56 | 405215 |
| 2023-10-30 | 24.36 | $24.03 | 252407 |
| 2023-10-27 | 24.40 | $23.69 | 237111 |
| 2023-10-26 | 24.47 | $23.96 | 225223 |
| 2023-10-25 | 24.52 | $23.85 | 213325 |
| 2023-10-24 | 24.59 | $23.89 | 316908 |
| 2023-10-23 | 24.67 | $23.52 | 356625 |
| 2023-10-20 | 24.79 | $23.94 | 229900 |
| 2023-10-19 | 24.88 | $24.34 | 322647 |
| 2023-10-18 | 24.94 | $24.89 | 257262 |
| 2023-10-17 | 24.94 | $25.19 | 205508 |
| 2023-10-16 | 24.91 | $25.16 | 373241 |
| 2023-10-13 | 24.89 | $24.79 | 194908 |
| 2023-10-12 | 24.90 | $24.67 | 214400 |
| 2023-10-11 | 24.92 | $24.95 | 277300 |
| 2023-10-10 | 24.92 | $24.60 | 346400 |
| 2023-10-09 | 24.95 | $24.25 | 352790 |
| 2023-10-06 | 25.03 | $24.06 | 460226 |
| 2023-10-05 | 25.13 | $23.75 | 275646 |
| 2023-10-04 | 25.27 | $23.79 | 311903 |
| 2023-10-03 | 25.43 | $23.64 | 558600 |
| 2023-10-02 | 25.62 | $23.75 | 756131 |
| 2023-09-29 | 25.82 | $24.65 | 370779 |
| 2023-09-28 | 25.94 | $24.70 | 310044 |
| 2023-09-27 | 26.07 | $24.76 | 513800 |
| 2023-09-26 | 26.21 | $25.08 | 385747 |
| 2023-09-25 | 26.32 | $25.76 | 224800 |
| 2023-09-22 | 26.38 | $25.89 | 332100 |
| 2023-09-21 | 26.44 | $26.03 | 195300 |
| 2023-09-20 | 26.48 | $26.37 | 219100 |
| 2023-09-19 | 26.49 | $26.48 | 216587 |
| 2023-09-18 | 26.49 | $26.71 | 189000 |
| 2023-09-15 | 26.47 | $26.84 | 216100 |
| 2023-09-14 | 26.43 | $26.70 | 263317 |
| 2023-09-13 | 26.40 | $26.44 | 245300 |
| 2023-09-12 | 26.40 | $26.37 | 178214 |
| 2023-09-11 | 26.40 | $26.19 | 191900 |
| 2023-09-08 | 26.42 | $26.09 | 146900 |
| 2023-09-07 | 26.46 | $25.88 | 343114 |
| 2023-09-06 | 26.52 | $25.85 | 312200 |
| 2023-09-05 | 26.59 | $26.00 | 329452 |
| 2023-09-01 | 26.65 | $26.35 | 261601 |
| 2023-08-31 | 26.68 | $26.35 | 223423 |
| 2023-08-30 | 26.71 | $26.51 | 154126 |
| 2023-08-29 | 26.73 | $26.57 | 201504 |
| 2023-08-28 | 26.75 | $26.41 | 161273 |
| 2023-08-25 | 26.79 | $26.26 | 137600 |
| 2023-08-24 | 26.84 | $26.20 | 153100 |
| 2023-08-23 | 26.91 | $26.26 | 193534 |
| 2023-08-22 | 26.98 | $26.10 | 169639 |
| 2023-08-21 | 27.07 | $26.06 | 347000 |
| 2023-08-18 | 27.18 | $26.28 | 461219 |
| 2023-08-17 | 27.27 | $26.52 | 494439 |
| 2023-08-16 | 27.35 | $26.92 | 223209 |
| 2023-08-15 | 27.40 | $27.04 | 220400 |
| 2023-08-14 | 27.44 | $27.17 | 217300 |
| 2023-08-11 | 27.46 | $27.11 | 188013 |
| 2023-08-10 | 27.50 | $27.02 | 273300 |
| 2023-08-09 | 27.55 | $27.00 | 301516 |
| 2023-08-08 | 27.61 | $26.97 | 222044 |
| 2023-08-07 | 27.68 | $26.94 | 571382 |
| 2023-08-04 | 27.75 | $27.16 | 465000 |
| 2023-08-03 | 27.82 | $27.37 | 321307 |
| 2023-08-02 | 27.86 | $27.76 | 246986 |
| 2023-08-01 | 27.87 | $27.75 | 297606 |
| 2023-07-31 | 27.89 | $28.09 | 278000 |
| 2023-07-28 | 27.87 | $28.14 | 332531 |
| 2023-07-27 | 27.84 | $27.92 | 240221 |
| 2023-07-26 | 27.83 | $28.22 | 141310 |
| 2023-07-25 | 27.79 | $28.17 | 151134 |
| 2023-07-24 | 27.75 | $28.14 | 220622 |
| 2023-07-21 | 27.71 | $28.17 | 263700 |
| 2023-07-20 | 27.66 | $27.98 | 209200 |
| 2023-07-19 | 27.62 | $27.90 | 206947 |
| 2023-07-18 | 27.59 | $27.71 | 293621 |
| 2023-07-17 | 27.58 | $27.82 | 299699 |
| 2023-07-14 | 27.56 | $28.02 | 273900 |
| 2023-07-13 | 27.51 | $27.94 | 162658 |
| 2023-07-12 | 27.46 | $27.83 | 194000 |
| 2023-07-11 | 27.42 | $27.49 | 243436 |
| 2023-07-10 | 27.42 | $27.25 | 297700 |
| 2023-07-07 | 27.44 | $27.40 | 314700 |
| 2023-07-06 | 27.44 | $27.52 | 275114 |
| 2023-07-05 | 27.43 | $27.83 | 190044 |
| 2023-07-03 | 27.39 | $27.61 | 157924 |
| 2023-06-30 | 27.37 | $27.42 | 241000 |
| 2023-06-29 | 27.36 | $27.17 | 171300 |
| 2023-06-28 | 27.38 | $27.04 | 245113 |
| 2023-06-27 | 27.42 | $27.33 | 150300 |
| 2023-06-26 | 27.42 | $27.10 | 298916 |
| 2023-06-23 | 27.46 | $27.00 | 220300 |
| 2023-06-22 | 27.51 | $27.32 | 182117 |
| 2023-06-21 | 27.53 | $27.57 | 184047 |
| 2023-06-20 | 27.52 | $27.43 | 245300 |
| 2023-06-16 | 27.53 | $27.90 | 198800 |
| 2023-06-15 | 27.49 | $27.74 | 200323 |
| 2023-06-14 | 27.47 | $27.56 | 175746 |
| 2023-06-13 | 27.46 | $27.62 | 183304 |
| 2023-06-12 | 27.44 | $27.46 | 217263 |
| 2023-06-09 | 27.44 | $27.62 | 183900 |
| 2023-06-08 | 27.42 | $27.50 | 153600 |
| 2023-06-07 | 27.41 | $27.33 | 285012 |
| 2023-06-06 | 27.42 | $27.23 | 193700 |
| 2023-06-05 | 27.44 | $27.12 | 217705 |
| 2023-06-02 | 27.47 | $27.13 | 344524 |
| 2023-06-01 | 27.51 | $26.92 | 165791 |
| 2023-05-31 | 27.57 | $26.77 | 267808 |
| 2023-05-30 | 27.65 | $26.79 | 238022 |
| 2023-05-26 | 27.74 | $26.76 | 220442 |
| 2023-05-25 | 27.85 | $26.62 | 279485 |
| 2023-05-24 | 27.98 | $26.90 | 202500 |
| 2023-05-23 | 28.09 | $27.22 | 182408 |
| 2023-05-22 | 28.18 | $27.45 | 164145 |
| 2023-05-19 | 28.26 | $27.58 | 146000 |
| 2023-05-18 | 28.33 | $27.64 | 178845 |
| 2023-05-17 | 28.40 | $27.72 | 218314 |
| 2023-05-16 | 28.47 | $28.05 | 191000 |
| 2023-05-15 | 28.52 | $28.31 | 241813 |
| 2023-05-12 | 28.54 | $28.48 | 125906 |
| 2023-05-11 | 28.54 | $28.31 | 199545 |
| 2023-05-10 | 28.57 | $28.54 | 140840 |
| 2023-05-09 | 28.57 | $28.42 | 87124 |
| 2023-05-08 | 28.59 | $28.52 | 103918 |
| 2023-05-05 | 28.60 | $28.69 | 123736 |
| 2023-05-04 | 28.59 | $28.37 | 134809 |
| 2023-05-03 | 28.61 | $28.36 | 173615 |
| 2023-05-02 | 28.63 | $28.41 | 187800 |
| 2023-05-01 | 28.66 | $28.88 | 141025 |
| 2023-04-28 | 28.64 | $28.85 | 170130 |
| 2023-04-27 | 28.61 | $28.64 | 194100 |
| 2023-04-26 | 28.61 | $28.31 | 179700 |
| 2023-04-25 | 28.64 | $28.65 | 174153 |
| 2023-04-24 | 28.64 | $28.77 | 118700 |
| 2023-04-21 | 28.63 | $28.70 | 129000 |
| 2023-04-20 | 28.62 | $28.76 | 99547 |
| 2023-04-19 | 28.60 | $28.96 | 170944 |
| 2023-04-18 | 28.57 | $28.94 | 112566 |
| 2023-04-17 | 28.53 | $29.16 | 163067 |
| 2023-04-14 | 28.46 | $29.19 | 134822 |
| 2023-04-13 | 28.38 | $29.35 | 134410 |
| 2023-04-12 | 28.28 | $29.26 | 154300 |
| 2023-04-11 | 28.18 | $29.34 | 216547 |
| 2023-04-10 | 28.06 | $29.15 | 214966 |
| 2023-04-06 | 27.94 | $29.08 | 198593 |
| 2023-04-05 | 27.82 | $28.59 | 217736 |
| 2023-04-04 | 27.74 | $28.46 | 148900 |
| 2023-04-03 | 27.67 | $28.38 | 172500 |
| 2023-03-31 | 27.59 | $28.38 | 233562 |
| 2023-03-30 | 27.51 | $28.16 | 171030 |
| 2023-03-29 | 27.44 | $27.68 | 171500 |
| 2023-03-28 | 27.41 | $27.26 | 149116 |
| 2023-03-27 | 27.43 | $27.06 | 164441 |
| 2023-03-24 | 27.47 | $26.74 | 214735 |
| 2023-03-23 | 27.55 | $26.48 | 262503 |
| 2023-03-22 | 27.66 | $26.75 | 243227 |
| 2023-03-21 | 27.75 | $27.18 | 263500 |
| 2023-03-20 | 27.81 | $27.32 | 155232 |
| 2023-03-17 | 27.87 | $27.27 | 140300 |
| 2023-03-16 | 27.93 | $27.43 | 189739 |
| 2023-03-15 | 27.98 | $27.36 | 279315 |
| 2023-03-14 | 28.05 | $27.06 | 262416 |
| 2023-03-13 | 28.15 | $26.76 | 365531 |
| 2023-03-10 | 28.30 | $26.85 | 326154 |
| 2023-03-09 | 28.45 | $27.41 | 455200 |
| 2023-03-08 | 28.56 | $27.86 | 312631 |
| 2023-03-07 | 28.63 | $27.92 | 316525 |
| 2023-03-06 | 28.71 | $28.27 | 309100 |
| 2023-03-03 | 28.75 | $28.26 | 289500 |
| 2023-03-02 | 28.80 | $27.86 | 359100 |
| 2023-03-01 | 28.90 | $27.70 | 322243 |
| 2023-02-28 | 29.03 | $28.09 | 307616 |
| 2023-02-27 | 29.13 | $28.40 | 220500 |
| 2023-02-24 | 29.21 | $28.45 | 181216 |
| 2023-02-23 | 29.29 | $28.48 | 226700 |
| 2023-02-22 | 29.37 | $28.53 | 231100 |
| 2023-02-21 | 29.46 | $28.80 | 271600 |
| 2023-02-17 | 29.53 | $29.14 | 239022 |
| 2023-02-16 | 29.57 | $29.29 | 150338 |
| 2023-02-15 | 29.60 | $29.41 | 123800 |
| 2023-02-14 | 29.62 | $29.58 | 209200 |
| 2023-02-13 | 29.62 | $29.55 | 232635 |
| 2023-02-10 | 29.63 | $29.42 | 236316 |
| 2023-02-09 | 29.65 | $29.01 | 269700 |
| 2023-02-08 | 29.72 | $29.36 | 170566 |
| 2023-02-07 | 29.76 | $29.77 | 274343 |
| 2023-02-06 | 29.76 | $29.72 | 241800 |
| 2023-02-03 | 29.76 | $29.89 | 279008 |
| 2023-02-02 | 29.75 | $30.14 | 206430 |
| 2023-02-01 | 29.71 | $30.06 | 226700 |
| 2023-01-31 | 29.67 | $29.94 | 188000 |
| 2023-01-30 | 29.64 | $29.76 | 226700 |
| 2023-01-27 | 29.63 | $29.83 | 168376 |
| 2023-01-26 | 29.60 | $29.82 | 204607 |
| 2023-01-25 | 29.58 | $29.86 | 177100 |
| 2023-01-24 | 29.55 | $29.78 | 161598 |
| 2023-01-23 | 29.53 | $29.84 | 223719 |
| 2023-01-20 | 29.50 | $29.57 | 249700 |
| 2023-01-19 | 29.49 | $29.43 | 222400 |
| 2023-01-18 | 29.49 | $29.69 | 242136 |
| 2023-01-17 | 29.47 | $30.34 | 344800 |
| 2023-01-13 | 29.38 | $30.28 | 276537 |
| 2023-01-12 | 29.29 | $30.18 | 190800 |
| 2023-01-11 | 29.19 | $30.03 | 154546 |
| 2023-01-10 | 29.11 | $29.75 | 138100 |
| 2023-01-09 | 29.04 | $29.67 | 186805 |
| 2023-01-06 | 28.97 | $29.15 | 223814 |
| 2023-01-05 | 28.95 | $28.77 | 182100 |
| 2023-01-04 | 28.97 | $29.28 | 194100 |
| 2023-01-03 | 28.94 | $28.74 | 279326 |
| 2022-12-30 | 28.96 | $28.27 | 264049 |
| 2022-12-29 | 29.04 | $28.41 | 272201 |
| 2022-12-28 | 29.10 | $28.53 | 265300 |
| 2022-12-27 | 29.16 | $28.75 | 207700 |
| 2022-12-23 | 29.20 | $28.87 | 181400 |
| 2022-12-22 | 29.24 | $28.57 | 229855 |
| 2022-12-21 | 29.31 | $28.71 | 200514 |
| 2022-12-20 | 29.37 | $28.33 | 271600 |
| 2022-12-19 | 29.48 | $28.46 | 219731 |
| 2022-12-16 | 29.59 | $28.98 | 261292 |
| 2022-12-15 | 29.66 | $29.77 | 236215 |
| 2022-12-14 | 29.64 | $30.48 | 176900 |
| 2022-12-13 | 29.56 | $30.42 | 322800 |
| 2022-12-12 | 29.47 | $30.02 | 232700 |
| 2022-12-09 | 29.41 | $30.01 | 102600 |
| 2022-12-08 | 29.34 | $29.95 | 172913 |
| 2022-12-07 | 29.28 | $30.05 | 178600 |
| 2022-12-06 | 29.20 | $29.93 | 193017 |
| 2022-12-05 | 29.12 | $29.93 | 185401 |
| 2022-12-02 | 29.04 | $30.24 | 304700 |
| 2022-12-01 | 28.91 | $30.01 | 302458 |
| 2022-11-30 | 28.79 | $29.84 | 323514 |
| 2022-11-29 | 28.68 | $29.38 | 143900 |
| 2022-11-28 | 28.61 | $29.45 | 203912 |
| 2022-11-25 | 28.52 | $29.68 | 63328 |
| 2022-11-23 | 28.40 | $29.56 | 188639 |
| 2022-11-22 | 28.28 | $29.03 | 245334 |
| 2022-11-21 | 28.20 | $28.80 | 170118 |
| 2022-11-18 | 28.13 | $28.90 | 249430 |
| 2022-11-17 | 28.05 | $28.60 | 206000 |
| 2022-11-16 | 28.00 | $29.24 | 174100 |
| 2022-11-15 | 27.87 | $28.91 | 320252 |
| 2022-11-14 | 27.76 | $28.73 | 199900 |
| 2022-11-11 | 27.65 | $28.76 | 237426 |
| 2022-11-10 | 27.54 | $28.98 | 471943 |
| 2022-11-09 | 27.38 | $27.76 | 153200 |
| 2022-11-08 | 27.34 | $28.06 | 245148 |
| 2022-11-07 | 27.27 | $27.77 | 211000 |
| 2022-11-04 | 27.22 | $27.87 | 233619 |
| 2022-11-03 | 27.15 | $27.51 | 178630 |
| 2022-11-02 | 27.11 | $27.44 | 223727 |
| 2022-11-01 | 27.08 | $27.77 | 172749 |
| 2022-10-31 | 27.00 | $27.62 | 309113 |
| 2022-10-28 | 26.94 | $27.66 | 357100 |
| 2022-10-27 | 26.86 | $27.18 | 275017 |
| 2022-10-26 | 26.83 | $26.77 | 248805 |
| 2022-10-25 | 26.83 | $26.50 | 295400 |
| 2022-10-24 | 26.87 | $26.04 | 250500 |
| 2022-10-21 | 26.96 | $25.81 | 243300 |
| 2022-10-20 | 27.08 | $25.96 | 251900 |
| 2022-10-19 | 27.19 | $26.21 | 190300 |
| 2022-10-18 | 27.30 | $26.42 | 257345 |
| 2022-10-17 | 27.39 | $25.81 | 269352 |
| 2022-10-14 | 27.56 | $25.22 | 314000 |
| 2022-10-13 | 27.80 | $25.48 | 425557 |
| 2022-10-12 | 28.05 | $25.00 | 331300 |
| 2022-10-11 | 28.37 | $25.50 | 239128 |
| 2022-10-10 | 28.67 | $25.70 | 270833 |
| 2022-10-07 | 28.98 | $26.00 | 452510 |
| 2022-10-06 | 29.30 | $26.70 | 443525 |
| 2022-10-05 | 29.57 | $27.46 | 317300 |
| 2022-10-04 | 29.79 | $28.18 | 341800 |
| 2022-10-03 | 29.96 | $27.60 | 513345 |
| 2022-09-30 | 30.21 | $27.24 | 384500 |
| 2022-09-29 | 30.52 | $27.81 | 339407 |
| 2022-09-28 | 30.81 | $28.86 | 364400 |
| 2022-09-27 | 31.01 | $28.52 | 440400 |
| 2022-09-26 | 31.27 | $28.73 | 350102 |
| 2022-09-23 | 31.54 | $29.53 | 355002 |
| 2022-09-22 | 31.75 | $30.13 | 205200 |
| 2022-09-21 | 31.92 | $30.37 | 178207 |
| 2022-09-20 | 32.09 | $31.10 | 214300 |
| 2022-09-19 | 32.19 | $31.48 | 247100 |
| 2022-09-16 | 32.27 | $32.09 | 206086 |
| 2022-09-15 | 32.29 | $31.47 | 230146 |
| 2022-09-14 | 32.37 | $32.18 | 143600 |
| 2022-09-13 | 32.39 | $31.85 | 280926 |
| 2022-09-12 | 32.45 | $33.05 | 162605 |
| 2022-09-09 | 32.39 | $32.65 | 121617 |
| 2022-09-08 | 32.36 | $32.41 | 135246 |
| 2022-09-07 | 32.35 | $32.45 | 274100 |
| 2022-09-06 | 32.34 | $31.55 | 168834 |
| 2022-09-02 | 32.42 | $31.54 | 244900 |
| 2022-09-01 | 32.52 | $32.07 | 221721 |
| 2022-08-31 | 32.56 | $31.81 | 185400 |
| 2022-08-30 | 32.64 | $31.88 | 209111 |
| 2022-08-29 | 32.72 | $32.57 | 161124 |
| 2022-08-26 | 32.74 | $32.35 | 169900 |
| 2022-08-25 | 32.78 | $33.06 | 121705 |
| 2022-08-24 | 32.75 | $32.82 | 101830 |
| 2022-08-23 | 32.75 | $32.59 | 142200 |
| 2022-08-22 | 32.76 | $32.82 | 215500 |
| 2022-08-19 | 32.76 | $33.31 | 126700 |
| 2022-08-18 | 32.70 | $33.48 | 174400 |
| 2022-08-17 | 32.62 | $33.80 | 143107 |
| 2022-08-16 | 32.49 | $33.87 | 164400 |
| 2022-08-15 | 32.35 | $33.75 | 187844 |
| 2022-08-12 | 32.20 | $33.45 | 182515 |
| 2022-08-11 | 32.07 | $33.01 | 157234 |
| 2022-08-10 | 31.97 | $32.98 | 179647 |
| 2022-08-09 | 31.86 | $32.75 | 162600 |
| 2022-08-08 | 31.77 | $32.52 | 257410 |
| 2022-08-05 | 31.69 | $32.32 | 183200 |
| 2022-08-04 | 31.62 | $32.43 | 162109 |
| 2022-08-03 | 31.54 | $32.32 | 162805 |
| 2022-08-02 | 31.45 | $32.23 | 166700 |
| 2022-08-01 | 31.37 | $32.30 | 200872 |
| 2022-07-29 | 31.27 | $32.30 | 235300 |
| 2022-07-28 | 31.17 | $31.89 | 343708 |
| 2022-07-27 | 31.09 | $31.27 | 200236 |
| 2022-07-26 | 31.07 | $31.08 | 123230 |
| 2022-07-25 | 31.07 | $31.03 | 158628 |
| 2022-07-22 | 31.07 | $30.75 | 185205 |
| 2022-07-21 | 31.11 | $30.73 | 220900 |
| 2022-07-20 | 31.15 | $31.09 | 172300 |
| 2022-07-19 | 31.15 | $31.32 | 169262 |
| 2022-07-18 | 31.14 | $30.86 | 226700 |
| 2022-07-15 | 31.16 | $31.19 | 147333 |
| 2022-07-14 | 31.16 | $30.97 | 173230 |
| 2022-07-13 | 31.18 | $31.06 | 128700 |
| 2022-07-12 | 31.19 | $31.02 | 151946 |
| 2022-07-11 | 31.21 | $31.14 | 166107 |
| 2022-07-08 | 31.22 | $31.24 | 98800 |
| 2022-07-07 | 31.22 | $31.24 | 143345 |
| 2022-07-06 | 31.22 | $30.92 | 144700 |
| 2022-07-05 | 31.25 | $30.85 | 322300 |
| 2022-07-01 | 31.29 | $31.24 | 318500 |
| 2022-06-30 | 31.30 | $31.00 | 213300 |
| 2022-06-29 | 31.33 | $30.69 | 183300 |
| 2022-06-28 | 31.39 | $30.78 | 185900 |
| 2022-06-27 | 31.46 | $31.04 | 163331 |
| 2022-06-24 | 31.50 | $30.48 | 195915 |
| 2022-06-23 | 31.61 | $29.89 | 183338 |
| 2022-06-22 | 31.79 | $29.40 | 214600 |
| 2022-06-21 | 32.04 | $29.06 | 522400 |
| 2022-06-17 | 32.36 | $28.95 | 602900 |
| 2022-06-16 | 32.71 | $29.94 | 616700 |
| 2022-06-15 | 33.01 | $31.61 | 362300 |
| 2022-06-14 | 33.15 | $30.91 | 507583 |
| 2022-06-13 | 33.39 | $32.05 | 447412 |
| 2022-06-10 | 33.53 | $33.08 | 226800 |
| 2022-06-09 | 33.58 | $33.54 | 203700 |
| 2022-06-08 | 33.58 | $34.15 | 235633 |
| 2022-06-07 | 33.52 | $34.31 | 262220 |
| 2022-06-06 | 33.44 | $34.08 | 422244 |
| 2022-06-03 | 33.37 | $33.78 | 81930 |
| 2022-06-02 | 33.33 | $33.93 | 177940 |
| 2022-06-01 | 33.27 | $33.71 | 152043 |
| 2022-05-31 | 33.22 | $33.87 | 246200 |
| 2022-05-27 | 33.15 | $33.99 | 221839 |
| 2022-05-26 | 33.06 | $33.64 | 179640 |
| 2022-05-25 | 33.00 | $33.33 | 130707 |
| 2022-05-24 | 32.97 | $33.21 | 166500 |
| 2022-05-23 | 32.94 | $32.62 | 238307 |
| 2022-05-20 | 32.98 | $32.52 | 163700 |
| 2022-05-19 | 33.02 | $32.59 | 149068 |
| 2022-05-18 | 33.07 | $32.46 | 154400 |
| 2022-05-17 | 33.13 | $33.25 | 186363 |
| 2022-05-16 | 33.12 | $32.89 | 137400 |
| 2022-05-13 | 33.15 | $32.34 | 201300 |
| 2022-05-12 | 33.23 | $31.96 | 306352 |
| 2022-05-11 | 33.36 | $32.36 | 431340 |
| 2022-05-10 | 33.47 | $32.34 | 255050 |
| 2022-05-09 | 33.59 | $32.53 | 249200 |
| 2022-05-06 | 33.70 | $33.12 | 151748 |
| 2022-05-05 | 33.76 | $32.93 | 196300 |
| 2022-05-04 | 33.85 | $33.51 | 247900 |
| 2022-05-03 | 33.88 | $32.96 | 181100 |
| 2022-05-02 | 33.98 | $32.95 | 306810 |
| 2022-04-29 | 34.09 | $33.26 | 248600 |
| 2022-04-28 | 34.18 | $34.24 | 239339 |
| 2022-04-27 | 34.17 | $33.64 | 233700 |
| 2022-04-26 | 34.23 | $33.60 | 185808 |
| 2022-04-25 | 34.29 | $33.92 | 322400 |
| 2022-04-22 | 34.33 | $34.06 | 229824 |
| 2022-04-21 | 34.36 | $34.77 | 132199 |
| 2022-04-20 | 34.32 | $35.24 | 243419 |
| 2022-04-19 | 34.22 | $34.81 | 163973 |
| 2022-04-18 | 34.16 | $34.37 | 203300 |
| 2022-04-14 | 34.14 | $34.62 | 120624 |
| 2022-04-13 | 34.09 | $34.66 | 141100 |
| 2022-04-12 | 34.03 | $34.37 | 231100 |
| 2022-04-11 | 33.99 | $34.16 | 192528 |
| 2022-04-08 | 33.97 | $34.78 | 115838 |
| 2022-04-07 | 33.89 | $34.47 | 164617 |
| 2022-04-06 | 33.82 | $34.54 | 215600 |
| 2022-04-05 | 33.75 | $34.36 | 338200 |
| 2022-04-04 | 33.69 | $34.66 | 235991 |
| 2022-04-01 | 33.58 | $34.91 | 184729 |
| 2022-03-31 | 33.44 | $34.57 | 239149 |
| 2022-03-30 | 33.32 | $34.70 | 265700 |
| 2022-03-29 | 33.18 | $34.16 | 229531 |
| 2022-03-28 | 33.08 | $33.91 | 197734 |
| 2022-03-25 | 32.99 | $33.50 | 161638 |
| 2022-03-24 | 32.93 | $33.31 | 122107 |
| 2022-03-23 | 32.90 | $33.02 | 127711 |
| 2022-03-22 | 32.88 | $32.98 | 203352 |
| 2022-03-21 | 32.87 | $33.03 | 156433 |
| 2022-03-18 | 32.85 | $33.06 | 182742 |
| 2022-03-17 | 32.83 | $33.18 | 190038 |
| 2022-03-16 | 32.80 | $33.29 | 234444 |
| 2022-03-15 | 32.74 | $33.08 | 259500 |
| 2022-03-14 | 32.71 | $32.92 | 150839 |
| 2022-03-11 | 32.69 | $33.15 | 136900 |
| 2022-03-10 | 32.64 | $33.11 | 150100 |
| 2022-03-09 | 32.59 | $32.89 | 168545 |
| 2022-03-08 | 32.56 | $32.98 | 285535 |
| 2022-03-07 | 32.51 | $33.17 | 217609 |
| 2022-03-04 | 32.44 | $33.19 | 182325 |
| 2022-03-03 | 32.37 | $32.76 | 224700 |
| 2022-03-02 | 32.32 | $32.39 | 219600 |
| 2022-03-01 | 32.32 | $31.98 | 253300 |
| 2022-02-28 | 32.35 | $32.25 | 219439 |
| 2022-02-25 | 32.36 | $31.99 | 314800 |
| 2022-02-24 | 32.40 | $31.31 | 443219 |
| 2022-02-23 | 32.52 | $31.16 | 247200 |
| 2022-02-22 | 32.66 | $31.32 | 353000 |
| 2022-02-18 | 32.80 | $31.74 | 216800 |
| 2022-02-17 | 32.91 | $31.80 | 283126 |
| 2022-02-16 | 33.03 | $32.23 | 237800 |
| 2022-02-15 | 33.11 | $32.18 | 326139 |
| 2022-02-14 | 33.21 | $32.40 | 304713 |
| 2022-02-11 | 33.30 | $32.50 | 330823 |
| 2022-02-10 | 33.38 | $32.96 | 223600 |
| 2022-02-09 | 33.43 | $33.34 | 162000 |
| 2022-02-08 | 33.44 | $33.16 | 133024 |
| 2022-02-07 | 33.46 | $33.15 | 164900 |
| 2022-02-04 | 33.50 | $33.32 | 137333 |
| 2022-02-03 | 33.52 | $33.46 | 202300 |
| 2022-02-02 | 33.52 | $33.42 | 287004 |
| 2022-02-01 | 33.53 | $33.32 | 213330 |
| 2022-01-31 | 33.56 | $33.42 | 260219 |
| 2022-01-28 | 33.57 | $32.99 | 195201 |
| 2022-01-27 | 33.63 | $32.38 | 470000 |
| 2022-01-26 | 33.76 | $32.57 | 344629 |
| 2022-01-25 | 33.89 | $32.89 | 236629 |
| 2022-01-24 | 33.99 | $33.15 | 649252 |
| 2022-01-21 | 34.08 | $33.14 | 370300 |
| 2022-01-20 | 34.18 | $33.58 | 218000 |
| 2022-01-19 | 34.24 | $33.53 | 312000 |
| 2022-01-18 | 34.32 | $33.75 | 350541 |
| 2022-01-14 | 34.38 | $34.11 | 204400 |
| 2022-01-13 | 34.41 | $34.30 | 232825 |
| 2022-01-12 | 34.42 | $34.21 | 364800 |
| 2022-01-11 | 34.44 | $34.25 | 241200 |
| 2022-01-10 | 34.46 | $34.39 | 208448 |
| 2022-01-07 | 34.47 | $34.33 | 241200 |
| 2022-01-06 | 34.48 | $34.42 | 198300 |
| 2022-01-05 | 34.49 | $34.52 | 321200 |
| 2022-01-04 | 34.48 | $35.10 | 286200 |
| 2022-01-03 | 34.42 | $35.22 | 331900 |
| 2021-12-31 | 34.34 | $35.12 | 169400 |
| 2021-12-30 | 34.25 | $35.20 | 235830 |
| 2021-12-29 | 34.15 | $35.44 | 310421 |
| 2021-12-28 | 34.02 | $34.72 | 189818 |
| 2021-12-27 | 33.94 | $34.50 | 158700 |
| 2021-12-23 | 33.88 | $34.36 | 126148 |
| 2021-12-22 | 33.83 | $34.20 | 124711 |
| 2021-12-21 | 33.80 | $34.13 | 129400 |
| 2021-12-20 | 33.76 | $33.99 | 239443 |
| 2021-12-17 | 33.74 | $34.13 | 163726 |
| 2021-12-16 | 33.70 | $34.33 | 194848 |
| 2021-12-15 | 33.63 | $34.23 | 259740 |
| 2021-12-14 | 33.57 | $33.79 | 146300 |
| 2021-12-13 | 33.54 | $33.70 | 186900 |
| 2021-12-10 | 33.53 | $33.66 | 148300 |
| 2021-12-09 | 33.51 | $33.69 | 145300 |
| 2021-12-08 | 33.49 | $33.92 | 146900 |
| 2021-12-07 | 33.45 | $33.83 | 244400 |
| 2021-12-06 | 33.41 | $33.25 | 445000 |
| 2021-12-03 | 33.42 | $33.07 | 184900 |
| 2021-12-02 | 33.46 | $32.92 | 252900 |
| 2021-12-01 | 33.52 | $32.70 | 358300 |
| 2021-11-30 | 33.60 | $33.11 | 289237 |
| 2021-11-29 | 33.66 | $33.72 | 199611 |
| 2021-11-26 | 33.65 | $33.53 | 162200 |
| 2021-11-24 | 33.66 | $33.70 | 152600 |
| 2021-11-23 | 33.66 | $33.81 | 211900 |
| 2021-11-22 | 33.64 | $33.50 | 262700 |
| 2021-11-19 | 33.66 | $33.35 | 103234 |
| 2021-11-18 | 33.69 | $33.37 | 196042 |
| 2021-11-17 | 33.72 | $33.56 | 161605 |
| 2021-11-16 | 33.74 | $33.60 | 173900 |
| 2021-11-15 | 33.75 | $33.90 | 186300 |
| 2021-11-12 | 33.74 | $33.57 | 244800 |
| 2021-11-11 | 33.75 | $33.70 | 169700 |
| 2021-11-10 | 33.76 | $33.84 | 161441 |
| 2021-11-09 | 33.75 | $33.72 | 192014 |
| 2021-11-08 | 33.75 | $33.72 | 253800 |
| 2021-11-05 | 33.76 | $33.86 | 282526 |
| 2021-11-04 | 33.75 | $33.71 | 204900 |
| 2021-11-03 | 33.75 | $33.91 | 234107 |
| 2021-11-02 | 33.73 | $34.12 | 230900 |
| 2021-11-01 | 33.69 | $34.07 | 228917 |
| 2021-10-29 | 33.65 | $33.96 | 256111 |
| 2021-10-28 | 33.62 | $34.05 | 221400 |
| 2021-10-27 | 33.58 | $33.74 | 221223 |
| 2021-10-26 | 33.56 | $33.94 | 201500 |
| 2021-10-25 | 33.52 | $33.87 | 235919 |
| 2021-10-22 | 33.48 | $33.78 | 182519 |
| 2021-10-21 | 33.45 | $33.68 | 180500 |
| 2021-10-20 | 33.43 | $33.79 | 261200 |
| 2021-10-19 | 33.39 | $33.38 | 260882 |
| 2021-10-18 | 33.39 | $33.59 | 346037 |
| 2021-10-15 | 33.37 | $33.20 | 254332 |
| 2021-10-14 | 33.39 | $33.09 | 352500 |
| 2021-10-13 | 33.42 | $32.93 | 204949 |
| 2021-10-12 | 33.47 | $32.87 | 257200 |
| 2021-10-11 | 33.53 | $32.82 | 422701 |
| 2021-10-08 | 33.61 | $33.06 | 265921 |
| 2021-10-07 | 33.67 | $33.07 | 324400 |
| 2021-10-06 | 33.73 | $32.82 | 248670 |
| 2021-10-05 | 33.83 | $32.70 | 211931 |
| 2021-10-04 | 33.94 | $32.71 | 299018 |
| 2021-10-01 | 34.07 | $32.65 | 409200 |
| 2021-09-30 | 34.22 | $32.77 | 269627 |
| 2021-09-29 | 34.38 | $32.83 | 281700 |
| 2021-09-28 | 34.54 | $32.70 | 411350 |
| 2021-09-27 | 34.73 | $33.16 | 339099 |
| 2021-09-24 | 34.90 | $33.44 | 316572 |
| 2021-09-23 | 35.05 | $33.74 | 294100 |
| 2021-09-22 | 35.19 | $33.86 | 331200 |
| 2021-09-21 | 35.33 | $33.90 | 294630 |
| 2021-09-20 | 35.48 | $34.11 | 448739 |
| 2021-09-17 | 35.63 | $34.66 | 261468 |
| 2021-09-16 | 35.73 | $35.21 | 176900 |
| 2021-09-15 | 35.78 | $35.59 | 147400 |
| 2021-09-14 | 35.80 | $35.36 | 204421 |
| 2021-09-13 | 35.85 | $35.56 | 198646 |
| 2021-09-10 | 35.88 | $35.66 | 265343 |
| 2021-09-09 | 35.90 | $36.05 | 143414 |
| 2021-09-08 | 35.89 | $36.15 | 213713 |
| 2021-09-07 | 35.86 | $36.03 | 268523 |
| 2021-09-03 | 35.84 | $36.33 | 127670 |
| 2021-09-02 | 35.79 | $36.27 | 173539 |
| 2021-09-01 | 35.74 | $36.07 | 233504 |
| 2021-08-31 | 35.70 | $35.84 | 142502 |
| 2021-08-30 | 35.69 | $35.74 | 172636 |
| 2021-08-27 | 35.69 | $35.60 | 134800 |
| 2021-08-26 | 35.69 | $35.53 | 167300 |
| 2021-08-25 | 35.71 | $35.64 | 199600 |
| 2021-08-24 | 35.72 | $35.79 | 163800 |
| 2021-08-23 | 35.71 | $35.92 | 243224 |
| 2021-08-20 | 35.69 | $36.15 | 189637 |
| 2021-08-19 | 35.64 | $35.83 | 204808 |
| 2021-08-18 | 35.62 | $36.22 | 191640 |
| 2021-08-17 | 35.56 | $36.09 | 180300 |
| 2021-08-16 | 35.50 | $36.10 | 287600 |
| 2021-08-13 | 35.44 | $35.99 | 149400 |
| 2021-08-12 | 35.38 | $35.76 | 165213 |
| 2021-08-11 | 35.34 | $35.83 | 183551 |
| 2021-08-10 | 35.29 | $35.70 | 172319 |
| 2021-08-09 | 35.25 | $35.52 | 171404 |
| 2021-08-06 | 35.22 | $35.65 | 122706 |
| 2021-08-05 | 35.17 | $35.41 | 166800 |
| 2021-08-04 | 35.15 | $35.22 | 169239 |
| 2021-08-03 | 35.14 | $35.35 | 214300 |
| 2021-08-02 | 35.12 | $35.21 | 207300 |
| 2021-07-30 | 35.11 | $35.11 | 211690 |
| 2021-07-29 | 35.11 | $35.33 | 142334 |
| 2021-07-28 | 35.08 | $35.24 | 135812 |
| 2021-07-27 | 35.07 | $35.13 | 162011 |
| 2021-07-26 | 35.06 | $35.18 | 165644 |
| 2021-07-23 | 35.05 | $35.29 | 169800 |
| 2021-07-22 | 35.02 | $35.14 | 186600 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
40.32
2026-07-20
Close Price
$39.61
Vol: 217274
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
24.21
Average
32.17
Maximum
42.92
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 40.32 | $39.61 | 217274 |
| 2026-07-17 | 40.43 | $39.68 | 279826 |
| 2026-07-16 | 40.53 | $40.21 | 293061 |
| 2026-07-15 | 40.60 | $40.69 | 201373 |
| 2026-07-14 | 40.62 | $40.98 | 240040 |
| 2026-07-13 | 40.62 | $40.75 | 215237 |
| 2026-07-10 | 40.64 | $40.82 | 171800 |
| 2026-07-09 | 40.64 | $40.14 | 204161 |
| 2026-07-08 | 40.71 | $39.79 | 229973 |
| 2026-07-07 | 40.81 | $39.85 | 253066 |
| 2026-07-06 | 40.91 | $40.08 | 255336 |
| 2026-07-02 | 41.00 | $39.85 | 369634 |
| 2026-07-01 | 41.12 | $39.93 | 397900 |
| 2026-06-30 | 41.25 | $40.72 | 346809 |
| 2026-06-29 | 41.30 | $40.88 | 372800 |
| 2026-06-26 | 41.34 | $40.80 | 327487 |
| 2026-06-25 | 41.41 | $41.34 | 302697 |
| 2026-06-24 | 41.42 | $41.10 | 711411 |
| 2026-06-23 | 41.47 | $42.46 | 213216 |
| 2026-06-22 | 41.39 | $42.56 | 202049 |
| 2026-06-18 | 41.30 | $42.10 | 222140 |
| 2026-06-17 | 41.24 | $41.18 | 141600 |
| 2026-06-16 | 41.27 | $41.96 | 175528 |
| 2026-06-15 | 41.23 | $41.71 | 229158 |
| 2026-06-12 | 41.21 | $40.77 | 148800 |
| 2026-06-11 | 41.29 | $40.13 | 243627 |
| 2026-06-10 | 41.44 | $39.62 | 279900 |
| 2026-06-09 | 41.66 | $40.14 | 305900 |
| 2026-06-08 | 41.85 | $40.41 | 236907 |
| 2026-06-05 | 42.02 | $41.00 | 228000 |
| 2026-06-04 | 42.14 | $41.75 | 217337 |
| 2026-06-03 | 42.21 | $41.92 | 190500 |
| 2026-06-02 | 42.26 | $41.97 | 291203 |
| 2026-06-01 | 42.31 | $41.59 | 301435 |
| 2026-05-29 | 42.41 | $42.45 | 215943 |
| 2026-05-28 | 42.43 | $42.65 | 148842 |
| 2026-05-27 | 42.42 | $42.78 | 168778 |
| 2026-05-26 | 42.41 | $42.87 | 207800 |
| 2026-05-22 | 42.38 | $42.55 | 239859 |
| 2026-05-21 | 42.38 | $42.07 | 199700 |
| 2026-05-20 | 42.42 | $41.30 | 247631 |
| 2026-05-19 | 42.54 | $40.72 | 242514 |
| 2026-05-18 | 42.71 | $40.83 | 456005 |
| 2026-05-15 | 42.88 | $42.24 | 235547 |
| 2026-05-14 | 42.92 | $43.26 | 174274 |
| 2026-05-13 | 42.85 | $43.03 | 284548 |
| 2026-05-12 | 42.80 | $43.40 | 150700 |
| 2026-05-11 | 42.71 | $43.13 | 200900 |
| 2026-05-08 | 42.64 | $42.48 | 196678 |
| 2026-05-07 | 42.62 | $43.18 | 172180 |
| 2026-05-06 | 42.52 | $43.66 | 136500 |
| 2026-05-05 | 42.37 | $43.44 | 157237 |
| 2026-05-04 | 42.22 | $43.10 | 175700 |
| 2026-05-01 | 42.09 | $43.14 | 236029 |
| 2026-04-30 | 41.94 | $42.94 | 368800 |
| 2026-04-29 | 41.79 | $42.01 | 186700 |
| 2026-04-28 | 41.72 | $42.40 | 150600 |
| 2026-04-27 | 41.60 | $42.30 | 208800 |
| 2026-04-24 | 41.47 | $42.19 | 126900 |
| 2026-04-23 | 41.34 | $42.14 | 208135 |
| 2026-04-22 | 41.21 | $41.39 | 160400 |
| 2026-04-21 | 41.13 | $40.85 | 235500 |
| 2026-04-20 | 41.10 | $42.03 | 155087 |
| 2026-04-17 | 40.93 | $42.25 | 232300 |
| 2026-04-16 | 40.74 | $42.25 | 185018 |
| 2026-04-15 | 40.53 | $41.82 | 153400 |
| 2026-04-14 | 40.37 | $41.84 | 191163 |
| 2026-04-13 | 40.20 | $41.29 | 168384 |
| 2026-04-10 | 40.07 | $41.49 | 175516 |
| 2026-04-09 | 39.92 | $41.16 | 240500 |
| 2026-04-08 | 39.80 | $40.70 | 267015 |
| 2026-04-07 | 39.71 | $40.26 | 138869 |
| 2026-04-06 | 39.67 | $40.23 | 192329 |
| 2026-04-02 | 39.63 | $39.83 | 166900 |
| 2026-04-01 | 39.63 | $39.77 | 257600 |
| 2026-03-31 | 39.64 | $39.28 | 379400 |
| 2026-03-30 | 39.71 | $39.12 | 233416 |
| 2026-03-27 | 39.81 | $39.43 | 183816 |
| 2026-03-26 | 39.89 | $39.31 | 178800 |
| 2026-03-25 | 39.99 | $39.78 | 164947 |
| 2026-03-24 | 40.06 | $39.34 | 187471 |
| 2026-03-23 | 40.17 | $38.49 | 378405 |
| 2026-03-20 | 40.39 | $38.46 | 365200 |
| 2026-03-19 | 40.61 | $40.18 | 219400 |
| 2026-03-18 | 40.67 | $40.64 | 173538 |
| 2026-03-17 | 40.68 | $41.07 | 216335 |
| 2026-03-16 | 40.65 | $40.72 | 265175 |
| 2026-03-13 | 40.66 | $40.38 | 202839 |
| 2026-03-12 | 40.69 | $40.13 | 150300 |
| 2026-03-11 | 40.74 | $39.99 | 177604 |
| 2026-03-10 | 40.81 | $40.23 | 190504 |
| 2026-03-09 | 40.84 | $39.94 | 389156 |
| 2026-03-06 | 40.90 | $39.81 | 243525 |
| 2026-03-05 | 40.95 | $40.50 | 189397 |
| 2026-03-04 | 40.92 | $41.14 | 243848 |
| 2026-03-03 | 40.82 | $41.20 | 325500 |
| 2026-03-02 | 40.69 | $42.00 | 261317 |
| 2026-02-27 | 40.46 | $41.80 | 254621 |
| 2026-02-26 | 40.24 | $41.80 | 243104 |
| 2026-02-25 | 40.00 | $41.93 | 281249 |
| 2026-02-24 | 39.73 | $41.28 | 290070 |
| 2026-02-23 | 39.50 | $40.85 | 220900 |
| 2026-02-20 | 39.30 | $40.64 | 227164 |
| 2026-02-19 | 39.10 | $40.27 | 222961 |
| 2026-02-18 | 38.93 | $40.01 | 282601 |
| 2026-02-17 | 38.77 | $40.71 | 368247 |
| 2026-02-13 | 38.53 | $40.43 | 305628 |
| 2026-02-12 | 38.30 | $39.88 | 351552 |
| 2026-02-11 | 38.12 | $39.59 | 225537 |
| 2026-02-10 | 37.95 | $39.43 | 350677 |
| 2026-02-09 | 37.79 | $38.59 | 235225 |
| 2026-02-06 | 37.69 | $37.73 | 401660 |
| 2026-02-05 | 37.67 | $37.41 | 231774 |
| 2026-02-04 | 37.68 | $37.60 | 320900 |
| 2026-02-03 | 37.66 | $37.73 | 329590 |
| 2026-02-02 | 37.64 | $37.33 | 338300 |
| 2026-01-30 | 37.64 | $37.77 | 235086 |
| 2026-01-29 | 37.61 | $38.11 | 232744 |
| 2026-01-28 | 37.53 | $38.15 | 212706 |
| 2026-01-27 | 37.44 | $37.80 | 261977 |
| 2026-01-26 | 37.39 | $37.64 | 228432 |
| 2026-01-23 | 37.34 | $37.78 | 258100 |
| 2026-01-22 | 37.28 | $37.88 | 311509 |
| 2026-01-21 | 37.20 | $37.76 | 329038 |
| 2026-01-20 | 37.12 | $37.17 | 344524 |
| 2026-01-16 | 37.09 | $37.89 | 405633 |
| 2026-01-15 | 36.98 | $38.20 | 381400 |
| 2026-01-14 | 36.84 | $37.44 | 205348 |
| 2026-01-13 | 36.77 | $37.08 | 172531 |
| 2026-01-12 | 36.74 | $36.70 | 241312 |
| 2026-01-09 | 36.74 | $36.58 | 389900 |
| 2026-01-08 | 36.76 | $36.37 | 300602 |
| 2026-01-07 | 36.80 | $36.65 | 373018 |
| 2026-01-06 | 36.82 | $37.28 | 248100 |
| 2026-01-05 | 36.78 | $37.07 | 587373 |
| 2026-01-02 | 36.76 | $37.09 | 662798 |
| 2025-12-31 | 36.74 | $36.58 | 191335 |
| 2025-12-30 | 36.78 | $37.17 | 321500 |
| 2025-12-29 | 36.76 | $37.03 | 275838 |
| 2025-12-26 | 36.76 | $36.85 | 238414 |
| 2025-12-24 | 36.79 | $36.77 | 132223 |
| 2025-12-23 | 36.82 | $36.47 | 208565 |
| 2025-12-22 | 36.89 | $36.06 | 341300 |
| 2025-12-19 | 36.99 | $36.13 | 263725 |
| 2025-12-18 | 37.09 | $36.05 | 505846 |
| 2025-12-17 | 37.21 | $36.13 | 358944 |
| 2025-12-16 | 37.32 | $37.21 | 271100 |
| 2025-12-15 | 37.32 | $36.99 | 347500 |
| 2025-12-12 | 37.34 | $37.03 | 302950 |
| 2025-12-11 | 37.36 | $37.35 | 376100 |
| 2025-12-10 | 37.35 | $37.17 | 268314 |
| 2025-12-09 | 37.36 | $37.08 | 209717 |
| 2025-12-08 | 37.39 | $37.15 | 260000 |
| 2025-12-05 | 37.41 | $37.60 | 198304 |
| 2025-12-04 | 37.38 | $37.67 | 192500 |
| 2025-12-03 | 37.35 | $37.62 | 254800 |
| 2025-12-02 | 37.32 | $37.50 | 202242 |
| 2025-12-01 | 37.31 | $37.81 | 296500 |
| 2025-11-28 | 37.27 | $38.53 | 193800 |
| 2025-11-26 | 37.16 | $37.95 | 216636 |
| 2025-11-25 | 37.11 | $37.06 | 181500 |
| 2025-11-24 | 37.15 | $37.03 | 216976 |
| 2025-11-21 | 37.20 | $36.30 | 354938 |
| 2025-11-20 | 37.33 | $36.41 | 372409 |
| 2025-11-19 | 37.45 | $37.07 | 233500 |
| 2025-11-18 | 37.51 | $36.75 | 211410 |
| 2025-11-17 | 37.61 | $36.69 | 261742 |
| 2025-11-14 | 37.73 | $36.92 | 266415 |
| 2025-11-13 | 37.84 | $37.05 | 284900 |
| 2025-11-12 | 37.96 | $37.83 | 234855 |
| 2025-11-11 | 38.02 | $37.80 | 288992 |
| 2025-11-10 | 38.10 | $37.94 | 234037 |
| 2025-11-07 | 38.18 | $37.30 | 369225 |
| 2025-11-06 | 38.33 | $37.17 | 250928 |
| 2025-11-05 | 38.52 | $37.84 | 227532 |
| 2025-11-04 | 38.65 | $37.96 | 233900 |
| 2025-11-03 | 38.79 | $38.16 | 259900 |
| 2025-10-31 | 38.92 | $38.22 | 381538 |
| 2025-10-30 | 39.05 | $38.35 | 216900 |
| 2025-10-29 | 39.18 | $38.24 | 268300 |
| 2025-10-28 | 39.32 | $38.00 | 299513 |
| 2025-10-27 | 39.50 | $38.91 | 320457 |
| 2025-10-24 | 39.59 | $38.51 | 360417 |
| 2025-10-23 | 39.72 | $37.80 | 238347 |
| 2025-10-22 | 39.93 | $37.31 | 560400 |
| 2025-10-21 | 40.18 | $37.90 | 632724 |
| 2025-10-20 | 40.39 | $39.05 | 700243 |
| 2025-10-17 | 40.48 | $40.14 | 304929 |
| 2025-10-16 | 40.46 | $41.06 | 246900 |
| 2025-10-15 | 40.34 | $41.42 | 262200 |
| 2025-10-14 | 40.17 | $41.38 | 250600 |
| 2025-10-13 | 39.98 | $40.90 | 473525 |
| 2025-10-10 | 39.83 | $40.31 | 380365 |
| 2025-10-09 | 39.73 | $40.93 | 349137 |
| 2025-10-08 | 39.55 | $40.72 | 157342 |
| 2025-10-07 | 39.38 | $40.57 | 193338 |
| 2025-10-06 | 39.20 | $40.56 | 240612 |
| 2025-10-03 | 39.01 | $40.24 | 375800 |
| 2025-10-02 | 38.84 | $39.96 | 215356 |
| 2025-10-01 | 38.68 | $39.75 | 237071 |
| 2025-09-30 | 38.52 | $39.62 | 338320 |
| 2025-09-29 | 38.37 | $39.40 | 392618 |
| 2025-09-26 | 38.24 | $38.85 | 144627 |
| 2025-09-25 | 38.15 | $38.47 | 213900 |
| 2025-09-24 | 38.10 | $38.84 | 165167 |
| 2025-09-23 | 38.01 | $38.79 | 193543 |
| 2025-09-22 | 37.92 | $38.54 | 256607 |
| 2025-09-19 | 37.85 | $38.31 | 173048 |
| 2025-09-18 | 37.79 | $38.07 | 196817 |
| 2025-09-17 | 37.76 | $37.97 | 182648 |
| 2025-09-16 | 37.74 | $38.08 | 241892 |
| 2025-09-15 | 37.71 | $38.44 | 238731 |
| 2025-09-12 | 37.65 | $38.19 | 168624 |
| 2025-09-11 | 37.61 | $37.90 | 223507 |
| 2025-09-10 | 37.61 | $37.53 | 353127 |
| 2025-09-09 | 37.65 | $37.20 | 263900 |
| 2025-09-08 | 37.72 | $36.90 | 282347 |
| 2025-09-05 | 37.83 | $37.39 | 208600 |
| 2025-09-04 | 37.91 | $37.27 | 179800 |
| 2025-09-03 | 38.00 | $37.33 | 215600 |
| 2025-09-02 | 38.09 | $37.52 | 305700 |
| 2025-08-29 | 38.16 | $37.94 | 346431 |
| 2025-08-28 | 38.20 | $38.29 | 206381 |
| 2025-08-27 | 38.21 | $38.03 | 156573 |
| 2025-08-26 | 38.24 | $37.92 | 230000 |
| 2025-08-25 | 38.28 | $37.73 | 151200 |
| 2025-08-22 | 38.34 | $37.78 | 208003 |
| 2025-08-21 | 38.39 | $37.71 | 210362 |
| 2025-08-20 | 38.45 | $37.87 | 243576 |
| 2025-08-19 | 38.49 | $38.12 | 200300 |
| 2025-08-18 | 38.51 | $38.15 | 253200 |
| 2025-08-15 | 38.51 | $38.74 | 207400 |
| 2025-08-14 | 38.45 | $38.82 | 206000 |
| 2025-08-13 | 38.37 | $39.06 | 219620 |
| 2025-08-12 | 38.26 | $38.70 | 309600 |
| 2025-08-11 | 38.17 | $38.54 | 169400 |
| 2025-08-08 | 38.08 | $38.52 | 200102 |
| 2025-08-07 | 37.99 | $38.72 | 232447 |
| 2025-08-06 | 37.86 | $38.71 | 227900 |
| 2025-08-05 | 37.72 | $38.64 | 333917 |
| 2025-08-04 | 37.58 | $38.72 | 260100 |
| 2025-08-01 | 37.41 | $38.19 | 226172 |
| 2025-07-31 | 37.28 | $38.28 | 349600 |
| 2025-07-30 | 37.14 | $38.16 | 290923 |
| 2025-07-29 | 36.99 | $37.83 | 170741 |
| 2025-07-28 | 36.87 | $37.50 | 198970 |
| 2025-07-25 | 36.77 | $37.90 | 209285 |
| 2025-07-24 | 36.63 | $37.60 | 259519 |
| 2025-07-23 | 36.50 | $37.26 | 274249 |
| 2025-07-22 | 36.40 | $37.08 | 234150 |
| 2025-07-21 | 36.30 | $37.27 | 395228 |
| 2025-07-18 | 36.18 | $36.90 | 569400 |
| 2025-07-17 | 36.08 | $36.45 | 163003 |
| 2025-07-16 | 36.01 | $36.36 | 156963 |
| 2025-07-15 | 35.95 | $36.26 | 199300 |
| 2025-07-14 | 35.89 | $36.48 | 258611 |
| 2025-07-11 | 35.81 | $36.18 | 192100 |
| 2025-07-10 | 35.74 | $36.04 | 171037 |
| 2025-07-09 | 35.68 | $35.81 | 203900 |
| 2025-07-08 | 35.64 | $35.98 | 244551 |
| 2025-07-07 | 35.58 | $35.94 | 288200 |
| 2025-07-03 | 35.52 | $35.96 | 145234 |
| 2025-07-02 | 35.44 | $35.82 | 231642 |
| 2025-07-01 | 35.38 | $36.22 | 185429 |
| 2025-06-30 | 35.27 | $36.18 | 322502 |
| 2025-06-27 | 35.16 | $35.79 | 205000 |
| 2025-06-26 | 35.08 | $35.53 | 172227 |
| 2025-06-25 | 35.01 | $35.46 | 184344 |
| 2025-06-24 | 34.95 | $35.85 | 265436 |
| 2025-06-23 | 34.84 | $35.40 | 350400 |
| 2025-06-20 | 34.77 | $34.78 | 159841 |
| 2025-06-18 | 34.75 | $34.66 | 217940 |
| 2025-06-17 | 34.74 | $34.83 | 170667 |
| 2025-06-16 | 34.71 | $34.92 | 226802 |
| 2025-06-13 | 34.68 | $35.01 | 168054 |
| 2025-06-12 | 34.63 | $35.10 | 173828 |
| 2025-06-11 | 34.56 | $34.68 | 187152 |
| 2025-06-10 | 34.54 | $34.76 | 198412 |
| 2025-06-09 | 34.49 | $34.71 | 277624 |
| 2025-06-06 | 34.45 | $34.88 | 187500 |
| 2025-06-05 | 34.39 | $34.55 | 180776 |
| 2025-06-04 | 34.35 | $34.75 | 228525 |
| 2025-06-03 | 34.29 | $34.91 | 263236 |
| 2025-06-02 | 34.21 | $34.76 | 242947 |
| 2025-05-30 | 34.13 | $34.60 | 224864 |
| 2025-05-29 | 34.06 | $34.49 | 256200 |
| 2025-05-28 | 34.00 | $34.05 | 182800 |
| 2025-05-27 | 33.97 | $34.42 | 238892 |
| 2025-05-23 | 33.89 | $33.98 | 192728 |
| 2025-05-22 | 33.85 | $33.63 | 189655 |
| 2025-05-21 | 33.83 | $33.93 | 230842 |
| 2025-05-20 | 33.78 | $34.54 | 256341 |
| 2025-05-19 | 33.65 | $34.38 | 246072 |
| 2025-05-16 | 33.51 | $34.60 | 237902 |
| 2025-05-15 | 33.35 | $34.15 | 286082 |
| 2025-05-14 | 33.21 | $33.86 | 138637 |
| 2025-05-13 | 33.09 | $33.82 | 239021 |
| 2025-05-12 | 32.96 | $33.49 | 258335 |
| 2025-05-09 | 32.84 | $33.66 | 165503 |
| 2025-05-08 | 32.70 | $33.51 | 216900 |
| 2025-05-07 | 32.55 | $33.77 | 215370 |
| 2025-05-06 | 32.35 | $33.75 | 235900 |
| 2025-05-05 | 32.13 | $33.40 | 259824 |
| 2025-05-02 | 31.93 | $33.24 | 159544 |
| 2025-05-01 | 31.74 | $32.85 | 339400 |
| 2025-04-30 | 31.59 | $32.78 | 272129 |
| 2025-04-29 | 31.44 | $32.77 | 222326 |
| 2025-04-28 | 31.29 | $32.43 | 187393 |
| 2025-04-25 | 31.18 | $32.23 | 218854 |
| 2025-04-24 | 31.08 | $32.02 | 250506 |
| 2025-04-23 | 31.01 | $31.51 | 238500 |
| 2025-04-22 | 30.99 | $31.16 | 545236 |
| 2025-04-21 | 31.01 | $30.94 | 335548 |
| 2025-04-17 | 31.06 | $31.57 | 201334 |
| 2025-04-16 | 31.06 | $31.28 | 262424 |
| 2025-04-15 | 31.09 | $31.57 | 265133 |
| 2025-04-14 | 31.10 | $31.09 | 250811 |
| 2025-04-11 | 31.17 | $30.63 | 299035 |
| 2025-04-10 | 31.28 | $29.98 | 418472 |
| 2025-04-09 | 31.47 | $29.81 | 966300 |
| 2025-04-08 | 31.68 | $29.08 | 627038 |
| 2025-04-07 | 31.97 | $29.08 | 886915 |
| 2025-04-04 | 32.27 | $29.31 | 1.3M |
| 2025-04-03 | 32.56 | $32.42 | 308284 |
| 2025-04-02 | 32.55 | $33.05 | 317500 |
| 2025-04-01 | 32.47 | $32.78 | 249844 |
| 2025-03-31 | 32.42 | $32.54 | 439171 |
| 2025-03-28 | 32.38 | $32.47 | 251200 |
| 2025-03-27 | 32.36 | $32.39 | 137218 |
| 2025-03-26 | 32.34 | $32.48 | 123900 |
| 2025-03-25 | 32.32 | $32.55 | 251882 |
| 2025-03-24 | 32.29 | $32.82 | 185500 |
| 2025-03-21 | 32.24 | $32.69 | 144089 |
| 2025-03-20 | 32.21 | $32.84 | 164211 |
| 2025-03-19 | 32.17 | $32.71 | 301723 |
| 2025-03-18 | 32.15 | $32.50 | 211600 |
| 2025-03-17 | 32.16 | $33.01 | 491563 |
| 2025-03-14 | 32.12 | $32.28 | 325942 |
| 2025-03-13 | 32.17 | $31.87 | 281110 |
| 2025-03-12 | 32.26 | $31.72 | 350100 |
| 2025-03-11 | 32.38 | $31.22 | 346736 |
| 2025-03-10 | 32.56 | $31.42 | 323611 |
| 2025-03-07 | 32.73 | $31.53 | 415428 |
| 2025-03-06 | 32.90 | $31.08 | 539300 |
| 2025-03-05 | 33.13 | $31.81 | 406925 |
| 2025-03-04 | 33.29 | $31.78 | 546118 |
| 2025-03-03 | 33.45 | $32.60 | 468113 |
| 2025-02-28 | 33.55 | $32.86 | 384943 |
| 2025-02-27 | 33.62 | $32.50 | 292789 |
| 2025-02-26 | 33.72 | $33.02 | 190700 |
| 2025-02-25 | 33.77 | $33.12 | 261934 |
| 2025-02-24 | 33.81 | $33.40 | 276229 |
| 2025-02-21 | 33.83 | $33.77 | 252800 |
| 2025-02-20 | 33.82 | $34.12 | 181358 |
| 2025-02-19 | 33.77 | $34.35 | 561538 |
| 2025-02-18 | 33.70 | $34.28 | 225718 |
| 2025-02-14 | 33.63 | $34.24 | 181554 |
| 2025-02-13 | 33.56 | $34.20 | 223137 |
| 2025-02-12 | 33.48 | $34.09 | 281300 |
| 2025-02-11 | 33.41 | $34.08 | 236348 |
| 2025-02-10 | 33.33 | $33.83 | 229800 |
| 2025-02-07 | 33.26 | $33.70 | 326453 |
| 2025-02-06 | 33.20 | $33.46 | 206900 |
| 2025-02-05 | 33.16 | $33.44 | 222008 |
| 2025-02-04 | 33.12 | $33.08 | 177800 |
| 2025-02-03 | 33.11 | $33.01 | 252700 |
| 2025-01-31 | 33.10 | $32.93 | 248859 |
| 2025-01-30 | 33.09 | $33.07 | 299800 |
| 2025-01-29 | 33.06 | $32.40 | 278035 |
| 2025-01-28 | 33.09 | $32.28 | 663243 |
| 2025-01-27 | 33.14 | $33.46 | 565148 |
| 2025-01-24 | 33.06 | $34.42 | 282700 |
| 2025-01-23 | 32.87 | $34.02 | 288972 |
| 2025-01-22 | 32.71 | $33.72 | 280019 |
| 2025-01-21 | 32.57 | $34.02 | 439056 |
| 2025-01-17 | 32.38 | $33.59 | 272100 |
| 2025-01-16 | 32.22 | $33.36 | 351400 |
| 2025-01-15 | 32.08 | $32.73 | 292206 |
| 2025-01-14 | 32.01 | $32.11 | 248639 |
| 2025-01-13 | 31.99 | $31.72 | 339637 |
| 2025-01-10 | 32.02 | $32.16 | 311742 |
| 2025-01-08 | 32.01 | $32.35 | 292400 |
| 2025-01-07 | 31.98 | $32.55 | 325953 |
| 2025-01-06 | 31.95 | $32.70 | 293447 |
| 2025-01-03 | 31.92 | $32.62 | 270139 |
| 2025-01-02 | 31.90 | $31.92 | 251894 |
| 2024-12-31 | 31.96 | $31.69 | 255700 |
| 2024-12-30 | 32.05 | $31.81 | 452519 |
| 2024-12-27 | 32.15 | $31.84 | 229149 |
| 2024-12-26 | 32.26 | $31.76 | 276200 |
| 2024-12-24 | 32.40 | $31.62 | 107800 |
| 2024-12-23 | 32.56 | $31.31 | 214500 |
| 2024-12-20 | 32.76 | $31.25 | 235007 |
| 2024-12-19 | 32.99 | $30.81 | 336685 |
| 2024-12-18 | 33.27 | $30.81 | 408100 |
| 2024-12-17 | 33.57 | $31.82 | 485200 |
| 2024-12-16 | 33.78 | $32.43 | 267541 |
| 2024-12-13 | 33.93 | $33.03 | 212200 |
| 2024-12-12 | 34.03 | $32.94 | 208800 |
| 2024-12-11 | 34.14 | $32.78 | 325647 |
| 2024-12-10 | 34.27 | $32.67 | 642600 |
| 2024-12-09 | 34.41 | $33.62 | 395329 |
| 2024-12-06 | 34.47 | $34.75 | 151400 |
| 2024-12-05 | 34.40 | $34.97 | 174900 |
| 2024-12-04 | 34.30 | $34.69 | 197616 |
| 2024-12-03 | 34.22 | $34.51 | 165149 |
| 2024-12-02 | 34.13 | $34.60 | 309700 |
| 2024-11-29 | 34.03 | $34.87 | 188000 |
| 2024-11-27 | 33.89 | $34.99 | 285362 |
| 2024-11-26 | 33.73 | $34.74 | 166558 |
| 2024-11-25 | 33.58 | $34.44 | 231066 |
| 2024-11-22 | 33.45 | $34.58 | 282138 |
| 2024-11-21 | 33.30 | $34.39 | 261000 |
| 2024-11-20 | 33.16 | $33.89 | 174246 |
| 2024-11-19 | 33.06 | $33.77 | 193100 |
| 2024-11-18 | 32.97 | $33.39 | 310121 |
| 2024-11-15 | 32.91 | $33.40 | 238581 |
| 2024-11-14 | 32.85 | $33.42 | 257400 |
| 2024-11-13 | 32.78 | $33.66 | 221503 |
| 2024-11-12 | 32.69 | $33.50 | 222003 |
| 2024-11-11 | 32.61 | $33.45 | 222731 |
| 2024-11-08 | 32.53 | $33.16 | 240400 |
| 2024-11-07 | 32.46 | $32.70 | 264275 |
| 2024-11-06 | 32.44 | $32.41 | 249400 |
| 2024-11-05 | 32.44 | $32.00 | 278300 |
| 2024-11-04 | 32.47 | $31.61 | 413900 |
| 2024-11-01 | 32.55 | $32.10 | 257213 |
| 2024-10-31 | 32.59 | $32.52 | 265207 |
| 2024-10-30 | 32.59 | $32.49 | 196915 |
| 2024-10-29 | 32.59 | $32.35 | 336296 |
| 2024-10-28 | 32.61 | $32.95 | 175500 |
| 2024-10-25 | 32.57 | $32.66 | 143445 |
| 2024-10-24 | 32.56 | $32.86 | 159700 |
| 2024-10-23 | 32.52 | $33.02 | 260101 |
| 2024-10-22 | 32.47 | $32.67 | 201842 |
| 2024-10-21 | 32.45 | $32.73 | 222000 |
| 2024-10-18 | 32.42 | $32.85 | 196806 |
| 2024-10-17 | 32.37 | $32.96 | 298200 |
| 2024-10-16 | 32.31 | $32.87 | 276200 |
| 2024-10-15 | 32.24 | $32.45 | 265703 |
| 2024-10-14 | 32.21 | $32.10 | 223000 |
| 2024-10-11 | 32.22 | $31.57 | 202033 |
| 2024-10-10 | 32.27 | $31.55 | 234100 |
| 2024-10-09 | 32.31 | $31.41 | 591599 |
| 2024-10-08 | 32.37 | $32.12 | 410300 |
| 2024-10-07 | 32.35 | $32.35 | 517593 |
| 2024-10-04 | 32.31 | $33.02 | 344870 |
| 2024-10-03 | 32.18 | $33.03 | 235114 |
| 2024-10-02 | 32.04 | $32.93 | 225900 |
| 2024-10-01 | 31.90 | $32.83 | 330627 |
| 2024-09-30 | 31.75 | $32.81 | 488099 |
| 2024-09-27 | 31.60 | $32.46 | 265500 |
| 2024-09-26 | 31.46 | $32.40 | 262600 |
| 2024-09-25 | 31.32 | $32.34 | 232603 |
| 2024-09-24 | 31.17 | $32.33 | 289100 |
| 2024-09-23 | 31.02 | $32.17 | 512847 |
| 2024-09-20 | 30.86 | $31.53 | 487782 |
| 2024-09-19 | 30.76 | $31.10 | 339400 |
| 2024-09-18 | 30.69 | $31.19 | 407700 |
| 2024-09-17 | 30.60 | $31.52 | 394448 |
| 2024-09-16 | 30.47 | $31.72 | 515300 |
| 2024-09-13 | 30.31 | $31.09 | 391560 |
| 2024-09-12 | 30.20 | $30.69 | 333400 |
| 2024-09-11 | 30.13 | $30.58 | 575665 |
| 2024-09-10 | 30.05 | $30.92 | 330600 |
| 2024-09-09 | 29.93 | $30.48 | 304788 |
| 2024-09-06 | 29.85 | $30.27 | 355400 |
| 2024-09-05 | 29.78 | $30.16 | 304101 |
| 2024-09-04 | 29.71 | $29.95 | 424018 |
| 2024-09-03 | 29.65 | $30.08 | 305259 |
| 2024-08-30 | 29.57 | $30.06 | 399354 |
| 2024-08-29 | 29.48 | $30.04 | 446932 |
| 2024-08-28 | 29.39 | $30.05 | 287000 |
| 2024-08-27 | 29.29 | $30.02 | 328100 |
| 2024-08-26 | 29.19 | $29.97 | 455100 |
| 2024-08-23 | 29.09 | $29.63 | 326200 |
| 2024-08-22 | 29.01 | $29.49 | 208378 |
| 2024-08-21 | 28.93 | $29.34 | 278366 |
| 2024-08-20 | 28.86 | $29.37 | 218001 |
| 2024-08-19 | 28.79 | $29.37 | 494421 |
| 2024-08-16 | 28.71 | $29.25 | 362013 |
| 2024-08-15 | 28.63 | $29.42 | 366346 |
| 2024-08-14 | 28.54 | $29.03 | 364200 |
| 2024-08-13 | 28.48 | $29.03 | 531200 |
| 2024-08-12 | 28.42 | $28.81 | 466400 |
| 2024-08-09 | 28.38 | $28.67 | 333300 |
| 2024-08-08 | 28.34 | $28.38 | 312566 |
| 2024-08-07 | 28.34 | $28.13 | 875567 |
| 2024-08-06 | 28.35 | $28.43 | 772800 |
| 2024-08-05 | 28.34 | $28.08 | 680400 |
| 2024-08-02 | 28.35 | $28.76 | 459023 |
| 2024-08-01 | 28.30 | $28.94 | 728702 |
| 2024-07-31 | 28.21 | $28.58 | 522430 |
| 2024-07-30 | 28.16 | $28.38 | 374880 |
| 2024-07-29 | 28.12 | $28.16 | 355000 |
| 2024-07-26 | 28.09 | $27.91 | 400800 |
| 2024-07-25 | 28.09 | $27.92 | 359200 |
| 2024-07-24 | 28.09 | $28.14 | 283330 |
| 2024-07-23 | 28.06 | $28.30 | 256609 |
| 2024-07-22 | 28.01 | $28.13 | 477011 |
| 2024-07-19 | 27.98 | $28.30 | 209341 |
| 2024-07-18 | 27.93 | $28.53 | 373400 |
| 2024-07-17 | 27.85 | $28.65 | 478321 |
| 2024-07-16 | 27.75 | $28.34 | 334704 |
| 2024-07-15 | 27.68 | $28.21 | 539221 |
| 2024-07-12 | 27.62 | $28.40 | 831623 |
| 2024-07-11 | 27.54 | $28.04 | 731432 |
| 2024-07-10 | 27.50 | $27.83 | 381236 |
| 2024-07-09 | 27.47 | $27.57 | 371000 |
| 2024-07-08 | 27.47 | $27.54 | 444232 |
| 2024-07-05 | 27.48 | $27.43 | 417128 |
| 2024-07-03 | 27.50 | $27.23 | 271927 |
| 2024-07-02 | 27.54 | $27.16 | 374700 |
| 2024-07-01 | 27.60 | $27.23 | 362200 |
| 2024-06-28 | 27.65 | $27.32 | 379300 |
| 2024-06-27 | 27.70 | $27.53 | 344100 |
| 2024-06-26 | 27.73 | $27.53 | 206400 |
| 2024-06-25 | 27.76 | $27.70 | 228900 |
| 2024-06-24 | 27.77 | $27.66 | 286300 |
| 2024-06-21 | 27.79 | $27.51 | 223069 |
| 2024-06-20 | 27.82 | $27.42 | 390900 |
| 2024-06-18 | 27.87 | $27.23 | 501500 |
| 2024-06-17 | 27.94 | $27.64 | 382200 |
| 2024-06-14 | 27.97 | $28.20 | 375379 |
| 2024-06-13 | 27.95 | $27.85 | 371200 |
| 2024-06-12 | 27.97 | $27.87 | 335881 |
| 2024-06-11 | 27.99 | $27.85 | 221200 |
| 2024-06-10 | 28.01 | $27.71 | 271619 |
| 2024-06-07 | 28.04 | $27.87 | 274108 |
| 2024-06-06 | 28.06 | $28.16 | 236425 |
| 2024-06-05 | 28.05 | $28.09 | 237000 |
| 2024-06-04 | 28.04 | $28.25 | 234035 |
| 2024-06-03 | 28.01 | $28.16 | 258508 |
| 2024-05-31 | 27.98 | $28.43 | 365458 |
| 2024-05-30 | 27.91 | $27.81 | 344100 |
| 2024-05-29 | 27.90 | $27.47 | 172132 |
| 2024-05-28 | 27.91 | $27.76 | 335701 |
| 2024-05-24 | 27.89 | $27.79 | 179246 |
| 2024-05-23 | 27.86 | $27.54 | 381905 |
| 2024-05-22 | 27.85 | $28.24 | 268747 |
| 2024-05-21 | 27.76 | $28.40 | 297204 |
| 2024-05-20 | 27.64 | $28.23 | 233523 |
| 2024-05-17 | 27.54 | $28.24 | 252500 |
| 2024-05-16 | 27.41 | $28.38 | 265446 |
| 2024-05-15 | 27.27 | $28.34 | 474203 |
| 2024-05-14 | 27.11 | $28.12 | 369549 |
| 2024-05-13 | 26.96 | $28.20 | 331538 |
| 2024-05-10 | 26.80 | $28.02 | 287027 |
| 2024-05-09 | 26.64 | $27.76 | 337500 |
| 2024-05-08 | 26.50 | $27.38 | 263218 |
| 2024-05-07 | 26.39 | $27.26 | 299654 |
| 2024-05-06 | 26.29 | $26.99 | 301933 |
| 2024-05-03 | 26.21 | $26.66 | 291724 |
| 2024-05-02 | 26.17 | $26.49 | 182312 |
| 2024-05-01 | 26.14 | $26.23 | 274948 |
| 2024-04-30 | 26.14 | $26.26 | 261800 |
| 2024-04-29 | 26.14 | $26.33 | 199200 |
| 2024-04-26 | 26.14 | $26.21 | 167802 |
| 2024-04-25 | 26.15 | $26.24 | 180800 |
| 2024-04-24 | 26.17 | $26.32 | 201600 |
| 2024-04-23 | 26.17 | $26.23 | 225128 |
| 2024-04-22 | 26.19 | $26.04 | 318167 |
| 2024-04-19 | 26.22 | $25.88 | 307555 |
| 2024-04-18 | 26.28 | $25.70 | 253200 |
| 2024-04-17 | 26.35 | $25.83 | 216679 |
| 2024-04-16 | 26.42 | $25.50 | 348004 |
| 2024-04-15 | 26.52 | $25.65 | 478398 |
| 2024-04-12 | 26.60 | $26.08 | 269700 |
| 2024-04-11 | 26.65 | $26.25 | 301100 |
| 2024-04-10 | 26.68 | $26.46 | 389519 |
| 2024-04-09 | 26.70 | $26.83 | 258739 |
| 2024-04-08 | 26.68 | $26.72 | 240006 |
| 2024-04-05 | 26.67 | $26.64 | 323600 |
| 2024-04-04 | 26.67 | $26.73 | 392800 |
| 2024-04-03 | 26.66 | $26.92 | 282022 |
| 2024-04-02 | 26.63 | $26.95 | 274200 |
| 2024-04-01 | 26.60 | $27.00 | 367543 |
| 2024-03-28 | 26.55 | $26.96 | 489400 |
| 2024-03-27 | 26.50 | $26.89 | 465138 |
| 2024-03-26 | 26.46 | $26.41 | 222535 |
| 2024-03-25 | 26.46 | $26.46 | 170328 |
| 2024-03-22 | 26.45 | $26.43 | 208860 |
| 2024-03-21 | 26.45 | $26.50 | 251300 |
| 2024-03-20 | 26.43 | $26.38 | 211149 |
| 2024-03-19 | 26.42 | $26.32 | 197700 |
| 2024-03-18 | 26.42 | $26.18 | 297605 |
| 2024-03-15 | 26.42 | $26.20 | 219800 |
| 2024-03-14 | 26.43 | $26.38 | 212100 |
| 2024-03-13 | 26.41 | $26.79 | 212136 |
| 2024-03-12 | 26.35 | $26.76 | 286300 |
| 2024-03-11 | 26.29 | $26.90 | 195551 |
| 2024-03-08 | 26.21 | $26.87 | 279024 |
| 2024-03-07 | 26.12 | $26.71 | 309500 |
| 2024-03-06 | 26.05 | $26.55 | 269316 |
| 2024-03-05 | 25.99 | $26.30 | 278400 |
| 2024-03-04 | 25.95 | $26.27 | 382227 |
| 2024-03-01 | 25.92 | $26.16 | 468628 |
| 2024-02-29 | 25.90 | $26.16 | 276231 |
| 2024-02-28 | 25.87 | $26.10 | 244184 |
| 2024-02-27 | 25.86 | $25.84 | 361100 |
| 2024-02-26 | 25.87 | $25.69 | 295570 |
| 2024-02-23 | 25.91 | $26.06 | 245700 |
| 2024-02-22 | 25.90 | $25.92 | 329700 |
| 2024-02-21 | 25.91 | $25.88 | 339700 |
| 2024-02-20 | 25.93 | $25.74 | 308700 |
| 2024-02-16 | 25.96 | $25.80 | 273200 |
| 2024-02-15 | 25.98 | $25.81 | 422593 |
| 2024-02-14 | 26.01 | $25.81 | 293233 |
| 2024-02-13 | 26.04 | $25.70 | 476300 |
| 2024-02-12 | 26.09 | $25.87 | 365645 |
| 2024-02-09 | 26.12 | $25.63 | 577898 |
| 2024-02-08 | 26.18 | $25.74 | 368484 |
| 2024-02-07 | 26.24 | $25.90 | 411300 |
| 2024-02-06 | 26.30 | $25.85 | 579629 |
| 2024-02-05 | 26.36 | $26.13 | 418341 |
| 2024-02-02 | 26.40 | $26.42 | 433916 |
| 2024-02-01 | 26.42 | $26.65 | 437406 |
| 2024-01-31 | 26.42 | $26.24 | 376299 |
| 2024-01-30 | 26.47 | $26.43 | 277207 |
| 2024-01-29 | 26.49 | $26.37 | 339500 |
| 2024-01-26 | 26.53 | $26.32 | 209600 |
| 2024-01-25 | 26.57 | $26.05 | 432100 |
| 2024-01-24 | 26.64 | $26.04 | 364843 |
| 2024-01-23 | 26.71 | $26.26 | 241914 |
| 2024-01-22 | 26.76 | $26.28 | 405337 |
| 2024-01-19 | 26.81 | $26.19 | 314203 |
| 2024-01-18 | 26.88 | $26.07 | 371520 |
| 2024-01-17 | 26.96 | $26.46 | 302523 |
| 2024-01-16 | 27.00 | $26.65 | 307334 |
| 2024-01-12 | 27.03 | $26.79 | 440900 |
| 2024-01-11 | 27.05 | $26.99 | 346423 |
| 2024-01-10 | 27.05 | $27.36 | 211742 |
| 2024-01-09 | 27.02 | $27.42 | 239700 |
| 2024-01-08 | 26.97 | $27.38 | 337900 |
| 2024-01-05 | 26.93 | $27.31 | 167697 |
| 2024-01-04 | 26.89 | $27.21 | 273045 |
| 2024-01-03 | 26.86 | $27.32 | 246010 |
| 2024-01-02 | 26.81 | $27.02 | 370113 |
| 2023-12-29 | 26.80 | $26.74 | 363077 |
| 2023-12-28 | 26.80 | $26.72 | 313041 |
| 2023-12-27 | 26.81 | $26.82 | 318900 |
| 2023-12-26 | 26.81 | $26.62 | 311200 |
| 2023-12-22 | 26.82 | $26.32 | 266244 |
| 2023-12-21 | 26.87 | $26.39 | 432700 |
| 2023-12-20 | 26.90 | $26.62 | 215900 |
| 2023-12-19 | 26.91 | $26.92 | 405900 |
| 2023-12-18 | 26.89 | $26.82 | 390978 |
| 2023-12-15 | 26.87 | $26.91 | 328500 |
| 2023-12-14 | 26.84 | $27.60 | 365600 |
| 2023-12-13 | 26.74 | $27.88 | 465100 |
| 2023-12-12 | 26.60 | $26.92 | 204500 |
| 2023-12-11 | 26.54 | $26.75 | 233815 |
| 2023-12-08 | 26.49 | $26.74 | 187550 |
| 2023-12-07 | 26.43 | $26.82 | 213339 |
| 2023-12-06 | 26.36 | $26.90 | 276745 |
| 2023-12-05 | 26.27 | $26.65 | 191405 |
| 2023-12-04 | 26.20 | $26.85 | 244934 |
| 2023-12-01 | 26.10 | $26.77 | 444032 |
| 2023-11-30 | 26.01 | $26.42 | 226700 |
| 2023-11-29 | 25.94 | $26.37 | 270945 |
| 2023-11-28 | 25.87 | $26.46 | 273983 |
| 2023-11-27 | 25.77 | $26.31 | 233449 |
| 2023-11-24 | 25.68 | $26.38 | 87244 |
| 2023-11-22 | 25.57 | $26.17 | 139149 |
| 2023-11-21 | 25.47 | $26.02 | 159134 |
| 2023-11-20 | 25.38 | $26.02 | 294927 |
| 2023-11-17 | 25.27 | $25.92 | 186239 |
| 2023-11-16 | 25.16 | $25.91 | 243800 |
| 2023-11-15 | 25.05 | $25.82 | 318322 |
| 2023-11-14 | 24.94 | $26.03 | 288200 |
| 2023-11-13 | 24.80 | $25.00 | 218743 |
| 2023-11-10 | 24.77 | $24.97 | 278913 |
| 2023-11-09 | 24.73 | $24.62 | 281228 |
| 2023-11-08 | 24.73 | $25.06 | 323176 |
| 2023-11-07 | 24.69 | $25.33 | 283129 |
| 2023-11-06 | 24.62 | $25.48 | 351000 |
| 2023-11-03 | 24.53 | $25.82 | 332257 |
| 2023-11-02 | 24.40 | $25.47 | 543200 |
| 2023-11-01 | 24.29 | $24.83 | 555419 |
| 2023-10-31 | 24.24 | $24.56 | 405215 |
| 2023-10-30 | 24.21 | $24.03 | 252407 |
| 2023-10-27 | 24.23 | $23.69 | 237111 |
| 2023-10-26 | 24.29 | $23.96 | 225223 |
| 2023-10-25 | 24.32 | $23.85 | 213325 |
| 2023-10-24 | 24.37 | $23.89 | 316908 |
| 2023-10-23 | 24.42 | $23.52 | 356625 |
| 2023-10-20 | 24.52 | $23.94 | 229900 |
| 2023-10-19 | 24.58 | $24.34 | 322647 |
| 2023-10-18 | 24.62 | $24.89 | 257262 |
| 2023-10-17 | 24.61 | $25.19 | 205508 |
| 2023-10-16 | 24.58 | $25.16 | 373241 |
| 2023-10-13 | 24.56 | $24.79 | 194908 |
| 2023-10-12 | 24.58 | $24.67 | 214400 |
| 2023-10-11 | 24.62 | $24.95 | 277300 |
| 2023-10-10 | 24.65 | $24.60 | 346400 |
| 2023-10-09 | 24.72 | $24.25 | 352790 |
| 2023-10-06 | 24.83 | $24.06 | 460226 |
| 2023-10-05 | 24.96 | $23.75 | 275646 |
| 2023-10-04 | 25.14 | $23.79 | 311903 |
| 2023-10-03 | 25.32 | $23.64 | 558600 |
| 2023-10-02 | 25.53 | $23.75 | 756131 |
| 2023-09-29 | 25.74 | $24.65 | 370779 |
| 2023-09-28 | 25.87 | $24.70 | 310044 |
| 2023-09-27 | 26.01 | $24.76 | 513800 |
| 2023-09-26 | 26.15 | $25.08 | 385747 |
| 2023-09-25 | 26.26 | $25.76 | 224800 |
| 2023-09-22 | 26.32 | $25.89 | 332100 |
| 2023-09-21 | 26.36 | $26.03 | 195300 |
| 2023-09-20 | 26.39 | $26.37 | 219100 |
| 2023-09-19 | 26.38 | $26.48 | 216587 |
| 2023-09-18 | 26.37 | $26.71 | 189000 |
| 2023-09-15 | 26.33 | $26.84 | 216100 |
| 2023-09-14 | 26.27 | $26.70 | 263317 |
| 2023-09-13 | 26.23 | $26.44 | 245300 |
| 2023-09-12 | 26.22 | $26.37 | 178214 |
| 2023-09-11 | 26.22 | $26.19 | 191900 |
| 2023-09-08 | 26.24 | $26.09 | 146900 |
| 2023-09-07 | 26.27 | $25.88 | 343114 |
| 2023-09-06 | 26.33 | $25.85 | 312200 |
| 2023-09-05 | 26.40 | $26.00 | 329452 |
| 2023-09-01 | 26.46 | $26.35 | 261601 |
| 2023-08-31 | 26.48 | $26.35 | 223423 |
| 2023-08-30 | 26.52 | $26.51 | 154126 |
| 2023-08-29 | 26.54 | $26.57 | 201504 |
| 2023-08-28 | 26.56 | $26.41 | 161273 |
| 2023-08-25 | 26.61 | $26.26 | 137600 |
| 2023-08-24 | 26.68 | $26.20 | 153100 |
| 2023-08-23 | 26.76 | $26.26 | 193534 |
| 2023-08-22 | 26.85 | $26.10 | 169639 |
| 2023-08-21 | 26.96 | $26.06 | 347000 |
| 2023-08-18 | 27.09 | $26.28 | 461219 |
| 2023-08-17 | 27.20 | $26.52 | 494439 |
| 2023-08-16 | 27.30 | $26.92 | 223209 |
| 2023-08-15 | 27.37 | $27.04 | 220400 |
| 2023-08-14 | 27.42 | $27.17 | 217300 |
| 2023-08-11 | 27.47 | $27.11 | 188013 |
| 2023-08-10 | 27.53 | $27.02 | 273300 |
| 2023-08-09 | 27.60 | $27.00 | 301516 |
| 2023-08-08 | 27.67 | $26.97 | 222044 |
| 2023-08-07 | 27.76 | $26.94 | 571382 |
| 2023-08-04 | 27.84 | $27.16 | 465000 |
| 2023-08-03 | 27.91 | $27.37 | 321307 |
| 2023-08-02 | 27.95 | $27.76 | 246986 |
| 2023-08-01 | 27.96 | $27.75 | 297606 |
| 2023-07-31 | 27.97 | $28.09 | 278000 |
| 2023-07-28 | 27.95 | $28.14 | 332531 |
| 2023-07-27 | 27.91 | $27.92 | 240221 |
| 2023-07-26 | 27.90 | $28.22 | 141310 |
| 2023-07-25 | 27.85 | $28.17 | 151134 |
| 2023-07-24 | 27.79 | $28.14 | 220622 |
| 2023-07-21 | 27.74 | $28.17 | 263700 |
| 2023-07-20 | 27.68 | $27.98 | 209200 |
| 2023-07-19 | 27.64 | $27.90 | 206947 |
| 2023-07-18 | 27.60 | $27.71 | 293621 |
| 2023-07-17 | 27.58 | $27.82 | 299699 |
| 2023-07-14 | 27.55 | $28.02 | 273900 |
| 2023-07-13 | 27.49 | $27.94 | 162658 |
| 2023-07-12 | 27.45 | $27.83 | 194000 |
| 2023-07-11 | 27.41 | $27.49 | 243436 |
| 2023-07-10 | 27.41 | $27.25 | 297700 |
| 2023-07-07 | 27.43 | $27.40 | 314700 |
| 2023-07-06 | 27.43 | $27.52 | 275114 |
| 2023-07-05 | 27.42 | $27.83 | 190044 |
| 2023-07-03 | 27.38 | $27.61 | 157924 |
| 2023-06-30 | 27.36 | $27.42 | 241000 |
| 2023-06-29 | 27.35 | $27.17 | 171300 |
| 2023-06-28 | 27.37 | $27.04 | 245113 |
| 2023-06-27 | 27.40 | $27.33 | 150300 |
| 2023-06-26 | 27.39 | $27.10 | 298916 |
| 2023-06-23 | 27.41 | $27.00 | 220300 |
| 2023-06-22 | 27.43 | $27.32 | 182117 |
| 2023-06-21 | 27.43 | $27.57 | 184047 |
| 2023-06-20 | 27.40 | $27.43 | 245300 |
| 2023-06-16 | 27.38 | $27.90 | 198800 |
| 2023-06-15 | 27.32 | $27.74 | 200323 |
| 2023-06-14 | 27.27 | $27.56 | 175746 |
| 2023-06-13 | 27.25 | $27.62 | 183304 |
| 2023-06-12 | 27.22 | $27.46 | 217263 |
| 2023-06-09 | 27.21 | $27.62 | 183900 |
| 2023-06-08 | 27.18 | $27.50 | 153600 |
| 2023-06-07 | 27.18 | $27.33 | 285012 |
| 2023-06-06 | 27.20 | $27.23 | 193700 |
| 2023-06-05 | 27.23 | $27.12 | 217705 |
| 2023-06-02 | 27.28 | $27.13 | 344524 |
| 2023-06-01 | 27.33 | $26.92 | 165791 |
| 2023-05-31 | 27.41 | $26.77 | 267808 |
| 2023-05-30 | 27.52 | $26.79 | 238022 |
| 2023-05-26 | 27.63 | $26.76 | 220442 |
| 2023-05-25 | 27.75 | $26.62 | 279485 |
| 2023-05-24 | 27.90 | $26.90 | 202500 |
| 2023-05-23 | 28.03 | $27.22 | 182408 |
| 2023-05-22 | 28.13 | $27.45 | 164145 |
| 2023-05-19 | 28.22 | $27.58 | 146000 |
| 2023-05-18 | 28.30 | $27.64 | 178845 |
| 2023-05-17 | 28.38 | $27.72 | 218314 |
| 2023-05-16 | 28.46 | $28.05 | 191000 |
| 2023-05-15 | 28.51 | $28.31 | 241813 |
| 2023-05-12 | 28.54 | $28.48 | 125906 |
| 2023-05-11 | 28.56 | $28.31 | 199545 |
| 2023-05-10 | 28.60 | $28.54 | 140840 |
| 2023-05-09 | 28.62 | $28.42 | 87124 |
| 2023-05-08 | 28.66 | $28.52 | 103918 |
| 2023-05-05 | 28.69 | $28.69 | 123736 |
| 2023-05-04 | 28.70 | $28.37 | 134809 |
| 2023-05-03 | 28.75 | $28.36 | 173615 |
| 2023-05-02 | 28.80 | $28.41 | 187800 |
| 2023-05-01 | 28.84 | $28.88 | 141025 |
| 2023-04-28 | 28.84 | $28.85 | 170130 |
| 2023-04-27 | 28.84 | $28.64 | 194100 |
| 2023-04-26 | 28.85 | $28.31 | 179700 |
| 2023-04-25 | 28.89 | $28.65 | 174153 |
| 2023-04-24 | 28.88 | $28.77 | 118700 |
| 2023-04-21 | 28.86 | $28.70 | 129000 |
| 2023-04-20 | 28.84 | $28.76 | 99547 |
| 2023-04-19 | 28.79 | $28.96 | 170944 |
| 2023-04-18 | 28.72 | $28.94 | 112566 |
| 2023-04-17 | 28.65 | $29.16 | 163067 |
| 2023-04-14 | 28.54 | $29.19 | 134822 |
| 2023-04-13 | 28.43 | $29.35 | 134410 |
| 2023-04-12 | 28.29 | $29.26 | 154300 |
| 2023-04-11 | 28.14 | $29.34 | 216547 |
| 2023-04-10 | 27.98 | $29.15 | 214966 |
| 2023-04-06 | 27.82 | $29.08 | 198593 |
| 2023-04-05 | 27.67 | $28.59 | 217736 |
| 2023-04-04 | 27.55 | $28.46 | 148900 |
| 2023-04-03 | 27.45 | $28.38 | 172500 |
| 2023-03-31 | 27.35 | $28.38 | 233562 |
| 2023-03-30 | 27.25 | $28.16 | 171030 |
| 2023-03-29 | 27.17 | $27.68 | 171500 |
| 2023-03-28 | 27.14 | $27.26 | 149116 |
| 2023-03-27 | 27.15 | $27.06 | 164441 |
| 2023-03-24 | 27.19 | $26.74 | 214735 |
| 2023-03-23 | 27.27 | $26.48 | 262503 |
| 2023-03-22 | 27.38 | $26.75 | 243227 |
| 2023-03-21 | 27.47 | $27.18 | 263500 |
| 2023-03-20 | 27.53 | $27.32 | 155232 |
| 2023-03-17 | 27.58 | $27.27 | 140300 |
| 2023-03-16 | 27.65 | $27.43 | 189739 |
| 2023-03-15 | 27.72 | $27.36 | 279315 |
| 2023-03-14 | 27.80 | $27.06 | 262416 |
| 2023-03-13 | 27.92 | $26.76 | 365531 |
| 2023-03-10 | 28.08 | $26.85 | 326154 |
| 2023-03-09 | 28.24 | $27.41 | 455200 |
| 2023-03-08 | 28.36 | $27.86 | 312631 |
| 2023-03-07 | 28.45 | $27.92 | 316525 |
| 2023-03-06 | 28.54 | $28.27 | 309100 |
| 2023-03-03 | 28.60 | $28.26 | 289500 |
| 2023-03-02 | 28.67 | $27.86 | 359100 |
| 2023-03-01 | 28.80 | $27.70 | 322243 |
| 2023-02-28 | 28.94 | $28.09 | 307616 |
| 2023-02-27 | 29.06 | $28.40 | 220500 |
| 2023-02-24 | 29.16 | $28.45 | 181216 |
| 2023-02-23 | 29.26 | $28.48 | 226700 |
| 2023-02-22 | 29.36 | $28.53 | 231100 |
| 2023-02-21 | 29.46 | $28.80 | 271600 |
| 2023-02-17 | 29.54 | $29.14 | 239022 |
| 2023-02-16 | 29.59 | $29.29 | 150338 |
| 2023-02-15 | 29.63 | $29.41 | 123800 |
| 2023-02-14 | 29.66 | $29.58 | 209200 |
| 2023-02-13 | 29.67 | $29.55 | 232635 |
| 2023-02-10 | 29.70 | $29.42 | 236316 |
| 2023-02-09 | 29.73 | $29.01 | 269700 |
| 2023-02-08 | 29.81 | $29.36 | 170566 |
| 2023-02-07 | 29.86 | $29.77 | 274343 |
| 2023-02-06 | 29.87 | $29.72 | 241800 |
| 2023-02-03 | 29.89 | $29.89 | 279008 |
| 2023-02-02 | 29.88 | $30.14 | 206430 |
| 2023-02-01 | 29.84 | $30.06 | 226700 |
| 2023-01-31 | 29.81 | $29.94 | 188000 |
| 2023-01-30 | 29.77 | $29.76 | 226700 |
| 2023-01-27 | 29.75 | $29.83 | 168376 |
| 2023-01-26 | 29.72 | $29.82 | 204607 |
| 2023-01-25 | 29.68 | $29.86 | 177100 |
| 2023-01-24 | 29.63 | $29.78 | 161598 |
| 2023-01-23 | 29.59 | $29.84 | 223719 |
| 2023-01-20 | 29.53 | $29.57 | 249700 |
| 2023-01-19 | 29.49 | $29.43 | 222400 |
| 2023-01-18 | 29.47 | $29.69 | 242136 |
| 2023-01-17 | 29.41 | $30.34 | 344800 |
| 2023-01-13 | 29.29 | $30.28 | 276537 |
| 2023-01-12 | 29.18 | $30.18 | 190800 |
| 2023-01-11 | 29.07 | $30.03 | 154546 |
| 2023-01-10 | 28.98 | $29.75 | 138100 |
| 2023-01-09 | 28.92 | $29.67 | 186805 |
| 2023-01-06 | 28.87 | $29.15 | 223814 |
| 2023-01-05 | 28.87 | $28.77 | 182100 |
| 2023-01-04 | 28.92 | $29.28 | 194100 |
| 2023-01-03 | 28.91 | $28.74 | 279326 |
| 2022-12-30 | 28.97 | $28.27 | 264049 |
| 2022-12-29 | 29.08 | $28.41 | 272201 |
| 2022-12-28 | 29.18 | $28.53 | 265300 |
| 2022-12-27 | 29.28 | $28.75 | 207700 |
| 2022-12-23 | 29.36 | $28.87 | 181400 |
| 2022-12-22 | 29.43 | $28.57 | 229855 |
| 2022-12-21 | 29.53 | $28.71 | 200514 |
| 2022-12-20 | 29.62 | $28.33 | 271600 |
| 2022-12-19 | 29.75 | $28.46 | 219731 |
| 2022-12-16 | 29.87 | $28.98 | 261292 |
| 2022-12-15 | 29.94 | $29.77 | 236215 |
| 2022-12-14 | 29.93 | $30.48 | 176900 |
| 2022-12-13 | 29.85 | $30.42 | 322800 |
| 2022-12-12 | 29.76 | $30.02 | 232700 |
| 2022-12-09 | 29.71 | $30.01 | 102600 |
| 2022-12-08 | 29.65 | $29.95 | 172913 |
| 2022-12-07 | 29.59 | $30.05 | 178600 |
| 2022-12-06 | 29.51 | $29.93 | 193017 |
| 2022-12-05 | 29.43 | $29.93 | 185401 |
| 2022-12-02 | 29.34 | $30.24 | 304700 |
| 2022-12-01 | 29.20 | $30.01 | 302458 |
| 2022-11-30 | 29.08 | $29.84 | 323514 |
| 2022-11-29 | 28.96 | $29.38 | 143900 |
| 2022-11-28 | 28.88 | $29.45 | 203912 |
| 2022-11-25 | 28.78 | $29.68 | 63328 |
| 2022-11-23 | 28.65 | $29.56 | 188639 |
| 2022-11-22 | 28.52 | $29.03 | 245334 |
| 2022-11-21 | 28.43 | $28.80 | 170118 |
| 2022-11-18 | 28.34 | $28.90 | 249430 |
| 2022-11-17 | 28.23 | $28.60 | 206000 |
| 2022-11-16 | 28.14 | $29.24 | 174100 |
| 2022-11-15 | 27.97 | $28.91 | 320252 |
| 2022-11-14 | 27.82 | $28.73 | 199900 |
| 2022-11-11 | 27.67 | $28.76 | 237426 |
| 2022-11-10 | 27.51 | $28.98 | 471943 |
| 2022-11-09 | 27.30 | $27.76 | 153200 |
| 2022-11-08 | 27.20 | $28.06 | 245148 |
| 2022-11-07 | 27.06 | $27.77 | 211000 |
| 2022-11-04 | 26.94 | $27.87 | 233619 |
| 2022-11-03 | 26.80 | $27.51 | 178630 |
| 2022-11-02 | 26.68 | $27.44 | 223727 |
| 2022-11-01 | 26.58 | $27.77 | 172749 |
| 2022-10-31 | 26.45 | $27.62 | 309113 |
| 2022-10-28 | 26.33 | $27.66 | 357100 |
| 2022-10-27 | 26.20 | $27.18 | 275017 |
| 2022-10-26 | 26.12 | $26.77 | 248805 |
| 2022-10-25 | 26.09 | $26.50 | 295400 |
| 2022-10-24 | 26.10 | $26.04 | 250500 |
| 2022-10-21 | 26.17 | $25.81 | 243300 |
| 2022-10-20 | 26.27 | $25.96 | 251900 |
| 2022-10-19 | 26.38 | $26.21 | 190300 |
| 2022-10-18 | 26.48 | $26.42 | 257345 |
| 2022-10-17 | 26.59 | $25.81 | 269352 |
| 2022-10-14 | 26.78 | $25.22 | 314000 |
| 2022-10-13 | 27.06 | $25.48 | 425557 |
| 2022-10-12 | 27.35 | $25.00 | 331300 |
| 2022-10-11 | 27.71 | $25.50 | 239128 |
| 2022-10-10 | 28.06 | $25.70 | 270833 |
| 2022-10-07 | 28.43 | $26.00 | 452510 |
| 2022-10-06 | 28.79 | $26.70 | 443525 |
| 2022-10-05 | 29.12 | $27.46 | 317300 |
| 2022-10-04 | 29.40 | $28.18 | 341800 |
| 2022-10-03 | 29.62 | $27.60 | 513345 |
| 2022-09-30 | 29.92 | $27.24 | 384500 |
| 2022-09-29 | 30.28 | $27.81 | 339407 |
| 2022-09-28 | 30.60 | $28.86 | 364400 |
| 2022-09-27 | 30.84 | $28.52 | 440400 |
| 2022-09-26 | 31.13 | $28.73 | 350102 |
| 2022-09-23 | 31.41 | $29.53 | 355002 |
| 2022-09-22 | 31.64 | $30.13 | 205200 |
| 2022-09-21 | 31.82 | $30.37 | 178207 |
| 2022-09-20 | 31.99 | $31.10 | 214300 |
| 2022-09-19 | 32.10 | $31.48 | 247100 |
| 2022-09-16 | 32.18 | $32.09 | 206086 |
| 2022-09-15 | 32.21 | $31.47 | 230146 |
| 2022-09-14 | 32.31 | $32.18 | 143600 |
| 2022-09-13 | 32.35 | $31.85 | 280926 |
| 2022-09-12 | 32.43 | $33.05 | 162605 |
| 2022-09-09 | 32.39 | $32.65 | 121617 |
| 2022-09-08 | 32.40 | $32.41 | 135246 |
| 2022-09-07 | 32.44 | $32.45 | 274100 |
| 2022-09-06 | 32.47 | $31.55 | 168834 |
| 2022-09-02 | 32.59 | $31.54 | 244900 |
| 2022-09-01 | 32.71 | $32.07 | 221721 |
| 2022-08-31 | 32.79 | $31.81 | 185400 |
| 2022-08-30 | 32.89 | $31.88 | 209111 |
| 2022-08-29 | 32.99 | $32.57 | 161124 |
| 2022-08-26 | 33.03 | $32.35 | 169900 |
| 2022-08-25 | 33.08 | $33.06 | 121705 |
| 2022-08-24 | 33.06 | $32.82 | 101830 |
| 2022-08-23 | 33.05 | $32.59 | 142200 |
| 2022-08-22 | 33.06 | $32.82 | 215500 |
| 2022-08-19 | 33.04 | $33.31 | 126700 |
| 2022-08-18 | 32.96 | $33.48 | 174400 |
| 2022-08-17 | 32.85 | $33.80 | 143107 |
| 2022-08-16 | 32.70 | $33.87 | 164400 |
| 2022-08-15 | 32.53 | $33.75 | 187844 |
| 2022-08-12 | 32.36 | $33.45 | 182515 |
| 2022-08-11 | 32.20 | $33.01 | 157234 |
| 2022-08-10 | 32.08 | $32.98 | 179647 |
| 2022-08-09 | 31.95 | $32.75 | 162600 |
| 2022-08-08 | 31.83 | $32.52 | 257410 |
| 2022-08-05 | 31.73 | $32.32 | 183200 |
| 2022-08-04 | 31.65 | $32.43 | 162109 |
| 2022-08-03 | 31.54 | $32.32 | 162805 |
| 2022-08-02 | 31.45 | $32.23 | 166700 |
| 2022-08-01 | 31.35 | $32.30 | 200872 |
| 2022-07-29 | 31.24 | $32.30 | 235300 |
| 2022-07-28 | 31.13 | $31.89 | 343708 |
| 2022-07-27 | 31.04 | $31.27 | 200236 |
| 2022-07-26 | 31.02 | $31.08 | 123230 |
| 2022-07-25 | 31.01 | $31.03 | 158628 |
| 2022-07-22 | 31.01 | $30.75 | 185205 |
| 2022-07-21 | 31.03 | $30.73 | 220900 |
| 2022-07-20 | 31.04 | $31.09 | 172300 |
| 2022-07-19 | 31.01 | $31.32 | 169262 |
| 2022-07-18 | 30.94 | $30.86 | 226700 |
| 2022-07-15 | 30.92 | $31.19 | 147333 |
| 2022-07-14 | 30.87 | $30.97 | 173230 |
| 2022-07-13 | 30.83 | $31.06 | 128700 |
| 2022-07-12 | 30.80 | $31.02 | 151946 |
| 2022-07-11 | 30.77 | $31.14 | 166107 |
| 2022-07-08 | 30.75 | $31.24 | 98800 |
| 2022-07-07 | 30.73 | $31.24 | 143345 |
| 2022-07-06 | 30.73 | $30.92 | 144700 |
| 2022-07-05 | 30.77 | $30.85 | 322300 |
| 2022-07-01 | 30.83 | $31.24 | 318500 |
| 2022-06-30 | 30.87 | $31.00 | 213300 |
| 2022-06-29 | 30.94 | $30.69 | 183300 |
| 2022-06-28 | 31.06 | $30.78 | 185900 |
| 2022-06-27 | 31.18 | $31.04 | 163331 |
| 2022-06-24 | 31.30 | $30.48 | 195915 |
| 2022-06-23 | 31.47 | $29.89 | 183338 |
| 2022-06-22 | 31.73 | $29.40 | 214600 |
| 2022-06-21 | 32.04 | $29.06 | 522400 |
| 2022-06-17 | 32.40 | $28.95 | 602900 |
| 2022-06-16 | 32.79 | $29.94 | 616700 |
| 2022-06-15 | 33.10 | $31.61 | 362300 |
| 2022-06-14 | 33.25 | $30.91 | 507583 |
| 2022-06-13 | 33.49 | $32.05 | 447412 |
| 2022-06-10 | 33.61 | $33.08 | 226800 |
| 2022-06-09 | 33.63 | $33.54 | 203700 |
| 2022-06-08 | 33.61 | $34.15 | 235633 |
| 2022-06-07 | 33.51 | $34.31 | 262220 |
| 2022-06-06 | 33.39 | $34.08 | 422244 |
| 2022-06-03 | 33.29 | $33.78 | 81930 |
| 2022-06-02 | 33.22 | $33.93 | 177940 |
| 2022-06-01 | 33.12 | $33.71 | 152043 |
| 2022-05-31 | 33.05 | $33.87 | 246200 |
| 2022-05-27 | 32.95 | $33.99 | 221839 |
| 2022-05-26 | 32.84 | $33.64 | 179640 |
| 2022-05-25 | 32.77 | $33.33 | 130707 |
| 2022-05-24 | 32.73 | $33.21 | 166500 |
| 2022-05-23 | 32.70 | $32.62 | 238307 |
| 2022-05-20 | 32.73 | $32.52 | 163700 |
| 2022-05-19 | 32.78 | $32.59 | 149068 |
| 2022-05-18 | 32.84 | $32.46 | 154400 |
| 2022-05-17 | 32.92 | $33.25 | 186363 |
| 2022-05-16 | 32.93 | $32.89 | 137400 |
| 2022-05-13 | 32.98 | $32.34 | 201300 |
| 2022-05-12 | 33.10 | $31.96 | 306352 |
| 2022-05-11 | 33.26 | $32.36 | 431340 |
| 2022-05-10 | 33.40 | $32.34 | 255050 |
| 2022-05-09 | 33.55 | $32.53 | 249200 |
| 2022-05-06 | 33.69 | $33.12 | 151748 |
| 2022-05-05 | 33.78 | $32.93 | 196300 |
| 2022-05-04 | 33.89 | $33.51 | 247900 |
| 2022-05-03 | 33.96 | $32.96 | 181100 |
| 2022-05-02 | 34.08 | $32.95 | 306810 |
| 2022-04-29 | 34.22 | $33.26 | 248600 |
| 2022-04-28 | 34.33 | $34.24 | 239339 |
| 2022-04-27 | 34.35 | $33.64 | 233700 |
| 2022-04-26 | 34.43 | $33.60 | 185808 |
| 2022-04-25 | 34.52 | $33.92 | 322400 |
| 2022-04-22 | 34.57 | $34.06 | 229824 |
| 2022-04-21 | 34.61 | $34.77 | 132199 |
| 2022-04-20 | 34.57 | $35.24 | 243419 |
| 2022-04-19 | 34.47 | $34.81 | 163973 |
| 2022-04-18 | 34.41 | $34.37 | 203300 |
| 2022-04-14 | 34.38 | $34.62 | 120624 |
| 2022-04-13 | 34.33 | $34.66 | 141100 |
| 2022-04-12 | 34.26 | $34.37 | 231100 |
| 2022-04-11 | 34.21 | $34.16 | 192528 |
| 2022-04-08 | 34.18 | $34.78 | 115838 |
| 2022-04-07 | 34.08 | $34.47 | 164617 |
| 2022-04-06 | 34.00 | $34.54 | 215600 |
| 2022-04-05 | 33.91 | $34.36 | 338200 |
| 2022-04-04 | 33.83 | $34.66 | 235991 |
| 2022-04-01 | 33.72 | $34.91 | 184729 |
| 2022-03-31 | 33.57 | $34.57 | 239149 |
| 2022-03-30 | 33.45 | $34.70 | 265700 |
| 2022-03-29 | 33.30 | $34.16 | 229531 |
| 2022-03-28 | 33.19 | $33.91 | 197734 |
| 2022-03-25 | 33.10 | $33.50 | 161638 |
| 2022-03-24 | 33.04 | $33.31 | 122107 |
| 2022-03-23 | 32.99 | $33.02 | 127711 |
| 2022-03-22 | 32.96 | $32.98 | 203352 |
| 2022-03-21 | 32.93 | $33.03 | 156433 |
| 2022-03-18 | 32.88 | $33.06 | 182742 |
| 2022-03-17 | 32.83 | $33.18 | 190038 |
| 2022-03-16 | 32.76 | $33.29 | 234444 |
| 2022-03-15 | 32.67 | $33.08 | 259500 |
| 2022-03-14 | 32.60 | $32.92 | 150839 |
| 2022-03-11 | 32.54 | $33.15 | 136900 |
| 2022-03-10 | 32.46 | $33.11 | 150100 |
| 2022-03-09 | 32.39 | $32.89 | 168545 |
| 2022-03-08 | 32.34 | $32.98 | 285535 |
| 2022-03-07 | 32.28 | $33.17 | 217609 |
| 2022-03-04 | 32.20 | $33.19 | 182325 |
| 2022-03-03 | 32.12 | $32.76 | 224700 |
| 2022-03-02 | 32.09 | $32.39 | 219600 |
| 2022-03-01 | 32.09 | $31.98 | 253300 |
| 2022-02-28 | 32.14 | $32.25 | 219439 |
| 2022-02-25 | 32.17 | $31.99 | 314800 |
| 2022-02-24 | 32.23 | $31.31 | 443219 |
| 2022-02-23 | 32.36 | $31.16 | 247200 |
| 2022-02-22 | 32.51 | $31.32 | 353000 |
| 2022-02-18 | 32.65 | $31.74 | 216800 |
| 2022-02-17 | 32.76 | $31.80 | 283126 |
| 2022-02-16 | 32.87 | $32.23 | 237800 |
| 2022-02-15 | 32.95 | $32.18 | 326139 |
| 2022-02-14 | 33.04 | $32.40 | 304713 |
| 2022-02-11 | 33.11 | $32.50 | 330823 |
| 2022-02-10 | 33.19 | $32.96 | 223600 |
| 2022-02-09 | 33.23 | $33.34 | 162000 |
| 2022-02-08 | 33.23 | $33.16 | 133024 |
| 2022-02-07 | 33.26 | $33.15 | 164900 |
| 2022-02-04 | 33.30 | $33.32 | 137333 |
| 2022-02-03 | 33.32 | $33.46 | 202300 |
| 2022-02-02 | 33.34 | $33.42 | 287004 |
| 2022-02-01 | 33.37 | $33.32 | 213330 |
| 2022-01-31 | 33.42 | $33.42 | 260219 |
| 2022-01-28 | 33.46 | $32.99 | 195201 |
| 2022-01-27 | 33.56 | $32.38 | 470000 |
| 2022-01-26 | 33.73 | $32.57 | 344629 |
| 2022-01-25 | 33.89 | $32.89 | 236629 |
| 2022-01-24 | 34.03 | $33.15 | 649252 |
| 2022-01-21 | 34.15 | $33.14 | 370300 |
| 2022-01-20 | 34.27 | $33.58 | 218000 |
| 2022-01-19 | 34.36 | $33.53 | 312000 |
| 2022-01-18 | 34.45 | $33.75 | 350541 |
| 2022-01-14 | 34.53 | $34.11 | 204400 |
| 2022-01-13 | 34.57 | $34.30 | 232825 |
| 2022-01-12 | 34.59 | $34.21 | 364800 |
| 2022-01-11 | 34.62 | $34.25 | 241200 |
| 2022-01-10 | 34.65 | $34.39 | 208448 |
| 2022-01-07 | 34.65 | $34.33 | 241200 |
| 2022-01-06 | 34.66 | $34.42 | 198300 |
| 2022-01-05 | 34.66 | $34.52 | 321200 |
| 2022-01-04 | 34.64 | $35.10 | 286200 |
| 2022-01-03 | 34.56 | $35.22 | 331900 |
| 2021-12-31 | 34.46 | $35.12 | 169400 |
| 2021-12-30 | 34.36 | $35.20 | 235830 |
| 2021-12-29 | 34.24 | $35.44 | 310421 |
| 2021-12-28 | 34.09 | $34.72 | 189818 |
| 2021-12-27 | 33.99 | $34.50 | 158700 |
| 2021-12-23 | 33.92 | $34.36 | 126148 |
| 2021-12-22 | 33.85 | $34.20 | 124711 |
| 2021-12-21 | 33.80 | $34.13 | 129400 |
| 2021-12-20 | 33.76 | $33.99 | 239443 |
| 2021-12-17 | 33.72 | $34.13 | 163726 |
| 2021-12-16 | 33.66 | $34.33 | 194848 |
| 2021-12-15 | 33.59 | $34.23 | 259740 |
| 2021-12-14 | 33.52 | $33.79 | 146300 |
| 2021-12-13 | 33.49 | $33.70 | 186900 |
| 2021-12-10 | 33.47 | $33.66 | 148300 |
| 2021-12-09 | 33.45 | $33.69 | 145300 |
| 2021-12-08 | 33.43 | $33.92 | 146900 |
| 2021-12-07 | 33.39 | $33.83 | 244400 |
| 2021-12-06 | 33.36 | $33.25 | 445000 |
| 2021-12-03 | 33.38 | $33.07 | 184900 |
| 2021-12-02 | 33.43 | $32.92 | 252900 |
| 2021-12-01 | 33.49 | $32.70 | 358300 |
| 2021-11-30 | 33.59 | $33.11 | 289237 |
| 2021-11-29 | 33.64 | $33.72 | 199611 |
| 2021-11-26 | 33.64 | $33.53 | 162200 |
| 2021-11-24 | 33.66 | $33.70 | 152600 |
| 2021-11-23 | 33.67 | $33.81 | 211900 |
| 2021-11-22 | 33.66 | $33.50 | 262700 |
| 2021-11-19 | 33.69 | $33.35 | 103234 |
| 2021-11-18 | 33.73 | $33.37 | 196042 |
| 2021-11-17 | 33.78 | $33.56 | 161605 |
| 2021-11-16 | 33.80 | $33.60 | 173900 |
| 2021-11-15 | 33.82 | $33.90 | 186300 |
| 2021-11-12 | 33.81 | $33.57 | 244800 |
| 2021-11-11 | 33.83 | $33.70 | 169700 |
| 2021-11-10 | 33.84 | $33.84 | 161441 |
| 2021-11-09 | 33.82 | $33.72 | 192014 |
| 2021-11-08 | 33.82 | $33.72 | 253800 |
| 2021-11-05 | 33.81 | $33.86 | 282526 |
| 2021-11-04 | 33.78 | $33.71 | 204900 |
| 2021-11-03 | 33.77 | $33.91 | 234107 |
| 2021-11-02 | 33.73 | $34.12 | 230900 |
| 2021-11-01 | 33.66 | $34.07 | 228917 |
| 2021-10-29 | 33.59 | $33.96 | 256111 |
| 2021-10-28 | 33.53 | $34.05 | 221400 |
| 2021-10-27 | 33.45 | $33.74 | 221223 |
| 2021-10-26 | 33.40 | $33.94 | 201500 |
| 2021-10-25 | 33.32 | $33.87 | 235919 |
| 2021-10-22 | 33.24 | $33.78 | 182519 |
| 2021-10-21 | 33.17 | $33.68 | 180500 |
| 2021-10-20 | 33.12 | $33.79 | 261200 |
| 2021-10-19 | 33.05 | $33.38 | 260882 |
| 2021-10-18 | 33.02 | $33.59 | 346037 |
| 2021-10-15 | 32.97 | $33.20 | 254332 |
| 2021-10-14 | 32.97 | $33.09 | 352500 |
| 2021-10-13 | 32.99 | $32.93 | 204949 |
| 2021-10-12 | 33.04 | $32.87 | 257200 |
| 2021-10-11 | 33.11 | $32.82 | 422701 |
| 2021-10-08 | 33.19 | $33.06 | 265921 |
| 2021-10-07 | 33.26 | $33.07 | 324400 |
| 2021-10-06 | 33.35 | $32.82 | 248670 |
| 2021-10-05 | 33.48 | $32.70 | 211931 |
| 2021-10-04 | 33.63 | $32.71 | 299018 |
| 2021-10-01 | 33.80 | $32.65 | 409200 |
| 2021-09-30 | 33.99 | $32.77 | 269627 |
| 2021-09-29 | 34.19 | $32.83 | 281700 |
| 2021-09-28 | 34.39 | $32.70 | 411350 |
| 2021-09-27 | 34.62 | $33.16 | 339099 |
| 2021-09-24 | 34.82 | $33.44 | 316572 |
| 2021-09-23 | 35.01 | $33.74 | 294100 |
| 2021-09-22 | 35.17 | $33.86 | 331200 |
| 2021-09-21 | 35.33 | $33.90 | 294630 |
| 2021-09-20 | 35.50 | $34.11 | 448739 |
| 2021-09-17 | 35.66 | $34.66 | 261468 |
| 2021-09-16 | 35.77 | $35.21 | 176900 |
| 2021-09-15 | 35.83 | $35.59 | 147400 |
| 2021-09-14 | 35.86 | $35.36 | 204421 |
| 2021-09-13 | 35.91 | $35.56 | 198646 |
| 2021-09-10 | 35.95 | $35.66 | 265343 |
| 2021-09-09 | 35.98 | $36.05 | 143414 |
| 2021-09-08 | 35.97 | $36.15 | 213713 |
| 2021-09-07 | 35.95 | $36.03 | 268523 |
| 2021-09-03 | 35.93 | $36.33 | 127670 |
| 2021-09-02 | 35.89 | $36.27 | 173539 |
| 2021-09-01 | 35.84 | $36.07 | 233504 |
| 2021-08-31 | 35.82 | $35.84 | 142502 |
| 2021-08-30 | 35.81 | $35.74 | 172636 |
| 2021-08-27 | 35.81 | $35.60 | 134800 |
| 2021-08-26 | 35.82 | $35.53 | 167300 |
| 2021-08-25 | 35.83 | $35.64 | 199600 |
| 2021-08-24 | 35.84 | $35.79 | 163800 |
| 2021-08-23 | 35.82 | $35.92 | 243224 |
| 2021-08-20 | 35.79 | $36.15 | 189637 |
| 2021-08-19 | 35.73 | $35.83 | 204808 |
| 2021-08-18 | 35.70 | $36.22 | 191640 |
| 2021-08-17 | 35.64 | $36.09 | 180300 |
| 2021-08-16 | 35.57 | $36.10 | 287600 |
| 2021-08-13 | 35.51 | $35.99 | 149400 |
| 2021-08-12 | 35.45 | $35.76 | 165213 |
| 2021-08-11 | 35.41 | $35.83 | 183551 |
| 2021-08-10 | 35.36 | $35.70 | 172319 |
| 2021-08-09 | 35.31 | $35.52 | 171404 |
| 2021-08-06 | 35.29 | $35.65 | 122706 |
| 2021-08-05 | 35.24 | $35.41 | 166800 |
| 2021-08-04 | 35.22 | $35.22 | 169239 |
| 2021-08-03 | 35.21 | $35.35 | 214300 |
| 2021-08-02 | 35.19 | $35.21 | 207300 |
| 2021-07-30 | 35.18 | $35.11 | 211690 |
| 2021-07-29 | 35.18 | $35.33 | 142334 |
| 2021-07-28 | 35.15 | $35.24 | 135812 |
| 2021-07-27 | 35.12 | $35.13 | 162011 |
| 2021-07-26 | 35.11 | $35.18 | 165644 |
| 2021-07-23 | 35.08 | $35.29 | 169800 |
| 2021-07-22 | 35.04 | $35.14 | 186600 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
40.03
2026-07-20
Close Price
$39.61
Vol: 217274
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
23.80
Average
32.20
Maximum
43.43
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 40.03 | $39.61 | 217274 |
| 2026-07-17 | 40.17 | $39.68 | 279826 |
| 2026-07-16 | 40.32 | $40.21 | 293061 |
| 2026-07-15 | 40.38 | $40.69 | 201373 |
| 2026-07-14 | 40.36 | $40.98 | 240040 |
| 2026-07-13 | 40.27 | $40.75 | 215237 |
| 2026-07-10 | 40.22 | $40.82 | 171800 |
| 2026-07-09 | 40.15 | $40.14 | 204161 |
| 2026-07-08 | 40.21 | $39.79 | 229973 |
| 2026-07-07 | 40.36 | $39.85 | 253066 |
| 2026-07-06 | 40.52 | $40.08 | 255336 |
| 2026-07-02 | 40.67 | $39.85 | 369634 |
| 2026-07-01 | 40.89 | $39.93 | 397900 |
| 2026-06-30 | 41.12 | $40.72 | 346809 |
| 2026-06-29 | 41.24 | $40.88 | 372800 |
| 2026-06-26 | 41.33 | $40.80 | 327487 |
| 2026-06-25 | 41.46 | $41.34 | 302697 |
| 2026-06-24 | 41.50 | $41.10 | 711411 |
| 2026-06-23 | 41.60 | $42.46 | 213216 |
| 2026-06-22 | 41.42 | $42.56 | 202049 |
| 2026-06-18 | 41.20 | $42.10 | 222140 |
| 2026-06-17 | 41.04 | $41.18 | 141600 |
| 2026-06-16 | 41.05 | $41.96 | 175528 |
| 2026-06-15 | 40.89 | $41.71 | 229158 |
| 2026-06-12 | 40.77 | $40.77 | 148800 |
| 2026-06-11 | 40.83 | $40.13 | 243627 |
| 2026-06-10 | 41.04 | $39.62 | 279900 |
| 2026-06-09 | 41.39 | $40.14 | 305900 |
| 2026-06-08 | 41.69 | $40.41 | 236907 |
| 2026-06-05 | 41.98 | $41.00 | 228000 |
| 2026-06-04 | 42.20 | $41.75 | 217337 |
| 2026-06-03 | 42.29 | $41.92 | 190500 |
| 2026-06-02 | 42.36 | $41.97 | 291203 |
| 2026-06-01 | 42.43 | $41.59 | 301435 |
| 2026-05-29 | 42.59 | $42.45 | 215943 |
| 2026-05-28 | 42.59 | $42.65 | 148842 |
| 2026-05-27 | 42.55 | $42.78 | 168778 |
| 2026-05-26 | 42.48 | $42.87 | 207800 |
| 2026-05-22 | 42.37 | $42.55 | 239859 |
| 2026-05-21 | 42.31 | $42.07 | 199700 |
| 2026-05-20 | 42.35 | $41.30 | 247631 |
| 2026-05-19 | 42.55 | $40.72 | 242514 |
| 2026-05-18 | 42.90 | $40.83 | 456005 |
| 2026-05-15 | 43.28 | $42.24 | 235547 |
| 2026-05-14 | 43.43 | $43.26 | 174274 |
| 2026-05-13 | 43.38 | $43.03 | 284548 |
| 2026-05-12 | 43.36 | $43.40 | 150700 |
| 2026-05-11 | 43.26 | $43.13 | 200900 |
| 2026-05-08 | 43.19 | $42.48 | 196678 |
| 2026-05-07 | 43.25 | $43.18 | 172180 |
| 2026-05-06 | 43.16 | $43.66 | 136500 |
| 2026-05-05 | 42.96 | $43.44 | 157237 |
| 2026-05-04 | 42.76 | $43.10 | 175700 |
| 2026-05-01 | 42.60 | $43.14 | 236029 |
| 2026-04-30 | 42.39 | $42.94 | 368800 |
| 2026-04-29 | 42.20 | $42.01 | 186700 |
| 2026-04-28 | 42.16 | $42.40 | 150600 |
| 2026-04-27 | 42.03 | $42.30 | 208800 |
| 2026-04-24 | 41.90 | $42.19 | 126900 |
| 2026-04-23 | 41.77 | $42.14 | 208135 |
| 2026-04-22 | 41.62 | $41.39 | 160400 |
| 2026-04-21 | 41.60 | $40.85 | 235500 |
| 2026-04-20 | 41.70 | $42.03 | 155087 |
| 2026-04-17 | 41.55 | $42.25 | 232300 |
| 2026-04-16 | 41.33 | $42.25 | 185018 |
| 2026-04-15 | 41.07 | $41.82 | 153400 |
| 2026-04-14 | 40.86 | $41.84 | 191163 |
| 2026-04-13 | 40.61 | $41.29 | 168384 |
| 2026-04-10 | 40.43 | $41.49 | 175516 |
| 2026-04-09 | 40.18 | $41.16 | 240500 |
| 2026-04-08 | 39.96 | $40.70 | 267015 |
| 2026-04-07 | 39.80 | $40.26 | 138869 |
| 2026-04-06 | 39.71 | $40.23 | 192329 |
| 2026-04-02 | 39.61 | $39.83 | 166900 |
| 2026-04-01 | 39.58 | $39.77 | 257600 |
| 2026-03-31 | 39.55 | $39.28 | 379400 |
| 2026-03-30 | 39.63 | $39.12 | 233416 |
| 2026-03-27 | 39.75 | $39.43 | 183816 |
| 2026-03-26 | 39.83 | $39.31 | 178800 |
| 2026-03-25 | 39.95 | $39.78 | 164947 |
| 2026-03-24 | 39.99 | $39.34 | 187471 |
| 2026-03-23 | 40.12 | $38.49 | 378405 |
| 2026-03-20 | 40.46 | $38.46 | 365200 |
| 2026-03-19 | 40.85 | $40.18 | 219400 |
| 2026-03-18 | 40.94 | $40.64 | 173538 |
| 2026-03-17 | 40.95 | $41.07 | 216335 |
| 2026-03-16 | 40.87 | $40.72 | 265175 |
| 2026-03-13 | 40.84 | $40.38 | 202839 |
| 2026-03-12 | 40.88 | $40.13 | 150300 |
| 2026-03-11 | 40.97 | $39.99 | 177604 |
| 2026-03-10 | 41.10 | $40.23 | 190504 |
| 2026-03-09 | 41.20 | $39.94 | 389156 |
| 2026-03-06 | 41.37 | $39.81 | 243525 |
| 2026-03-05 | 41.59 | $40.50 | 189397 |
| 2026-03-04 | 41.70 | $41.14 | 243848 |
| 2026-03-03 | 41.68 | $41.20 | 325500 |
| 2026-03-02 | 41.64 | $42.00 | 261317 |
| 2026-02-27 | 41.42 | $41.80 | 254621 |
| 2026-02-26 | 41.19 | $41.80 | 243104 |
| 2026-02-25 | 40.92 | $41.93 | 281249 |
| 2026-02-24 | 40.58 | $41.28 | 290070 |
| 2026-02-23 | 40.31 | $40.85 | 220900 |
| 2026-02-20 | 40.08 | $40.64 | 227164 |
| 2026-02-19 | 39.85 | $40.27 | 222961 |
| 2026-02-18 | 39.66 | $40.01 | 282601 |
| 2026-02-17 | 39.49 | $40.71 | 368247 |
| 2026-02-13 | 39.14 | $40.43 | 305628 |
| 2026-02-12 | 38.79 | $39.88 | 351552 |
| 2026-02-11 | 38.50 | $39.59 | 225537 |
| 2026-02-10 | 38.21 | $39.43 | 350677 |
| 2026-02-09 | 37.92 | $38.59 | 235225 |
| 2026-02-06 | 37.75 | $37.73 | 401660 |
| 2026-02-05 | 37.73 | $37.41 | 231774 |
| 2026-02-04 | 37.78 | $37.60 | 320900 |
| 2026-02-03 | 37.79 | $37.73 | 329590 |
| 2026-02-02 | 37.78 | $37.33 | 338300 |
| 2026-01-30 | 37.84 | $37.77 | 235086 |
| 2026-01-29 | 37.82 | $38.11 | 232744 |
| 2026-01-28 | 37.73 | $38.15 | 212706 |
| 2026-01-27 | 37.61 | $37.80 | 261977 |
| 2026-01-26 | 37.55 | $37.64 | 228432 |
| 2026-01-23 | 37.51 | $37.78 | 258100 |
| 2026-01-22 | 37.43 | $37.88 | 311509 |
| 2026-01-21 | 37.31 | $37.76 | 329038 |
| 2026-01-20 | 37.21 | $37.17 | 344524 |
| 2026-01-16 | 37.21 | $37.89 | 405633 |
| 2026-01-15 | 37.05 | $38.20 | 381400 |
| 2026-01-14 | 36.81 | $37.44 | 205348 |
| 2026-01-13 | 36.69 | $37.08 | 172531 |
| 2026-01-12 | 36.62 | $36.70 | 241312 |
| 2026-01-09 | 36.63 | $36.58 | 389900 |
| 2026-01-08 | 36.66 | $36.37 | 300602 |
| 2026-01-07 | 36.74 | $36.65 | 373018 |
| 2026-01-06 | 36.78 | $37.28 | 248100 |
| 2026-01-05 | 36.70 | $37.07 | 587373 |
| 2026-01-02 | 36.64 | $37.09 | 662798 |
| 2025-12-31 | 36.58 | $36.58 | 191335 |
| 2025-12-30 | 36.61 | $37.17 | 321500 |
| 2025-12-29 | 36.52 | $37.03 | 275838 |
| 2025-12-26 | 36.46 | $36.85 | 238414 |
| 2025-12-24 | 36.42 | $36.77 | 132223 |
| 2025-12-23 | 36.39 | $36.47 | 208565 |
| 2025-12-22 | 36.43 | $36.06 | 341300 |
| 2025-12-19 | 36.56 | $36.13 | 263725 |
| 2025-12-18 | 36.70 | $36.05 | 505846 |
| 2025-12-17 | 36.89 | $36.13 | 358944 |
| 2025-12-16 | 37.08 | $37.21 | 271100 |
| 2025-12-15 | 37.09 | $36.99 | 347500 |
| 2025-12-12 | 37.14 | $37.03 | 302950 |
| 2025-12-11 | 37.19 | $37.35 | 376100 |
| 2025-12-10 | 37.18 | $37.17 | 268314 |
| 2025-12-09 | 37.22 | $37.08 | 209717 |
| 2025-12-08 | 37.27 | $37.15 | 260000 |
| 2025-12-05 | 37.33 | $37.60 | 198304 |
| 2025-12-04 | 37.30 | $37.67 | 192500 |
| 2025-12-03 | 37.25 | $37.62 | 254800 |
| 2025-12-02 | 37.21 | $37.50 | 202242 |
| 2025-12-01 | 37.18 | $37.81 | 296500 |
| 2025-11-28 | 37.09 | $38.53 | 193800 |
| 2025-11-26 | 36.84 | $37.95 | 216636 |
| 2025-11-25 | 36.67 | $37.06 | 181500 |
| 2025-11-24 | 36.66 | $37.03 | 216976 |
| 2025-11-21 | 36.67 | $36.30 | 354938 |
| 2025-11-20 | 36.83 | $36.41 | 372409 |
| 2025-11-19 | 37.00 | $37.07 | 233500 |
| 2025-11-18 | 37.06 | $36.75 | 211410 |
| 2025-11-17 | 37.21 | $36.69 | 261742 |
| 2025-11-14 | 37.39 | $36.92 | 266415 |
| 2025-11-13 | 37.56 | $37.05 | 284900 |
| 2025-11-12 | 37.73 | $37.83 | 234855 |
| 2025-11-11 | 37.76 | $37.80 | 288992 |
| 2025-11-10 | 37.81 | $37.94 | 234037 |
| 2025-11-07 | 37.84 | $37.30 | 369225 |
| 2025-11-06 | 38.02 | $37.17 | 250928 |
| 2025-11-05 | 38.25 | $37.84 | 227532 |
| 2025-11-04 | 38.38 | $37.96 | 233900 |
| 2025-11-03 | 38.51 | $38.16 | 259900 |
| 2025-10-31 | 38.62 | $38.22 | 381538 |
| 2025-10-30 | 38.74 | $38.35 | 216900 |
| 2025-10-29 | 38.85 | $38.24 | 268300 |
| 2025-10-28 | 39.00 | $38.00 | 299513 |
| 2025-10-27 | 39.22 | $38.91 | 320457 |
| 2025-10-24 | 39.29 | $38.51 | 360417 |
| 2025-10-23 | 39.46 | $37.80 | 238347 |
| 2025-10-22 | 39.80 | $37.31 | 560400 |
| 2025-10-21 | 40.30 | $37.90 | 632724 |
| 2025-10-20 | 40.75 | $39.05 | 700243 |
| 2025-10-17 | 41.03 | $40.14 | 304929 |
| 2025-10-16 | 41.12 | $41.06 | 246900 |
| 2025-10-15 | 41.03 | $41.42 | 262200 |
| 2025-10-14 | 40.83 | $41.38 | 250600 |
| 2025-10-13 | 40.61 | $40.90 | 473525 |
| 2025-10-10 | 40.46 | $40.31 | 380365 |
| 2025-10-09 | 40.39 | $40.93 | 349137 |
| 2025-10-08 | 40.18 | $40.72 | 157342 |
| 2025-10-07 | 39.98 | $40.57 | 193338 |
| 2025-10-06 | 39.77 | $40.56 | 240612 |
| 2025-10-03 | 39.52 | $40.24 | 375800 |
| 2025-10-02 | 39.30 | $39.96 | 215356 |
| 2025-10-01 | 39.10 | $39.75 | 237071 |
| 2025-09-30 | 38.90 | $39.62 | 338320 |
| 2025-09-29 | 38.71 | $39.40 | 392618 |
| 2025-09-26 | 38.52 | $38.85 | 144627 |
| 2025-09-25 | 38.42 | $38.47 | 213900 |
| 2025-09-24 | 38.38 | $38.84 | 165167 |
| 2025-09-23 | 38.26 | $38.79 | 193543 |
| 2025-09-22 | 38.12 | $38.54 | 256607 |
| 2025-09-19 | 38.02 | $38.31 | 173048 |
| 2025-09-18 | 37.94 | $38.07 | 196817 |
| 2025-09-17 | 37.91 | $37.97 | 182648 |
| 2025-09-16 | 37.89 | $38.08 | 241892 |
| 2025-09-15 | 37.84 | $38.44 | 238731 |
| 2025-09-12 | 37.71 | $38.19 | 168624 |
| 2025-09-11 | 37.61 | $37.90 | 223507 |
| 2025-09-10 | 37.56 | $37.53 | 353127 |
| 2025-09-09 | 37.57 | $37.20 | 263900 |
| 2025-09-08 | 37.66 | $36.90 | 282347 |
| 2025-09-05 | 37.83 | $37.39 | 208600 |
| 2025-09-04 | 37.92 | $37.27 | 179800 |
| 2025-09-03 | 38.05 | $37.33 | 215600 |
| 2025-09-02 | 38.19 | $37.52 | 305700 |
| 2025-08-29 | 38.31 | $37.94 | 346431 |
| 2025-08-28 | 38.36 | $38.29 | 206381 |
| 2025-08-27 | 38.34 | $38.03 | 156573 |
| 2025-08-26 | 38.37 | $37.92 | 230000 |
| 2025-08-25 | 38.43 | $37.73 | 151200 |
| 2025-08-22 | 38.53 | $37.78 | 208003 |
| 2025-08-21 | 38.64 | $37.71 | 210362 |
| 2025-08-20 | 38.77 | $37.87 | 243576 |
| 2025-08-19 | 38.89 | $38.12 | 200300 |
| 2025-08-18 | 38.98 | $38.15 | 253200 |
| 2025-08-15 | 39.06 | $38.74 | 207400 |
| 2025-08-14 | 39.04 | $38.82 | 206000 |
| 2025-08-13 | 38.98 | $39.06 | 219620 |
| 2025-08-12 | 38.86 | $38.70 | 309600 |
| 2025-08-11 | 38.79 | $38.54 | 169400 |
| 2025-08-08 | 38.74 | $38.52 | 200102 |
| 2025-08-07 | 38.68 | $38.72 | 232447 |
| 2025-08-06 | 38.57 | $38.71 | 227900 |
| 2025-08-05 | 38.43 | $38.64 | 333917 |
| 2025-08-04 | 38.28 | $38.72 | 260100 |
| 2025-08-01 | 38.08 | $38.19 | 226172 |
| 2025-07-31 | 37.95 | $38.28 | 349600 |
| 2025-07-30 | 37.79 | $38.16 | 290923 |
| 2025-07-29 | 37.61 | $37.83 | 170741 |
| 2025-07-28 | 37.48 | $37.50 | 198970 |
| 2025-07-25 | 37.38 | $37.90 | 209285 |
| 2025-07-24 | 37.19 | $37.60 | 259519 |
| 2025-07-23 | 37.02 | $37.26 | 274249 |
| 2025-07-22 | 36.89 | $37.08 | 234150 |
| 2025-07-21 | 36.77 | $37.27 | 395228 |
| 2025-07-18 | 36.60 | $36.90 | 569400 |
| 2025-07-17 | 36.47 | $36.45 | 163003 |
| 2025-07-16 | 36.40 | $36.36 | 156963 |
| 2025-07-15 | 36.35 | $36.26 | 199300 |
| 2025-07-14 | 36.30 | $36.48 | 258611 |
| 2025-07-11 | 36.20 | $36.18 | 192100 |
| 2025-07-10 | 36.14 | $36.04 | 171037 |
| 2025-07-09 | 36.10 | $35.81 | 203900 |
| 2025-07-08 | 36.09 | $35.98 | 244551 |
| 2025-07-07 | 36.05 | $35.94 | 288200 |
| 2025-07-03 | 36.00 | $35.96 | 145234 |
| 2025-07-02 | 35.94 | $35.82 | 231642 |
| 2025-07-01 | 35.89 | $36.22 | 185429 |
| 2025-06-30 | 35.75 | $36.18 | 322502 |
| 2025-06-27 | 35.59 | $35.79 | 205000 |
| 2025-06-26 | 35.49 | $35.53 | 172227 |
| 2025-06-25 | 35.42 | $35.46 | 184344 |
| 2025-06-24 | 35.34 | $35.85 | 265436 |
| 2025-06-23 | 35.18 | $35.40 | 350400 |
| 2025-06-20 | 35.07 | $34.78 | 159841 |
| 2025-06-18 | 35.08 | $34.66 | 217940 |
| 2025-06-17 | 35.12 | $34.83 | 170667 |
| 2025-06-16 | 35.12 | $34.92 | 226802 |
| 2025-06-13 | 35.09 | $35.01 | 168054 |
| 2025-06-12 | 35.04 | $35.10 | 173828 |
| 2025-06-11 | 34.96 | $34.68 | 187152 |
| 2025-06-10 | 34.96 | $34.76 | 198412 |
| 2025-06-09 | 34.93 | $34.71 | 277624 |
| 2025-06-06 | 34.90 | $34.88 | 187500 |
| 2025-06-05 | 34.83 | $34.55 | 180776 |
| 2025-06-04 | 34.81 | $34.75 | 228525 |
| 2025-06-03 | 34.75 | $34.91 | 263236 |
| 2025-06-02 | 34.64 | $34.76 | 242947 |
| 2025-05-30 | 34.54 | $34.60 | 224864 |
| 2025-05-29 | 34.45 | $34.49 | 256200 |
| 2025-05-28 | 34.36 | $34.05 | 182800 |
| 2025-05-27 | 34.35 | $34.42 | 238892 |
| 2025-05-23 | 34.26 | $33.98 | 192728 |
| 2025-05-22 | 34.24 | $33.63 | 189655 |
| 2025-05-21 | 34.29 | $33.93 | 230842 |
| 2025-05-20 | 34.28 | $34.54 | 256341 |
| 2025-05-19 | 34.14 | $34.38 | 246072 |
| 2025-05-16 | 34.00 | $34.60 | 237902 |
| 2025-05-15 | 33.79 | $34.15 | 286082 |
| 2025-05-14 | 33.63 | $33.86 | 138637 |
| 2025-05-13 | 33.51 | $33.82 | 239021 |
| 2025-05-12 | 33.37 | $33.49 | 258335 |
| 2025-05-09 | 33.28 | $33.66 | 165503 |
| 2025-05-08 | 33.13 | $33.51 | 216900 |
| 2025-05-07 | 32.99 | $33.77 | 215370 |
| 2025-05-06 | 32.77 | $33.75 | 235900 |
| 2025-05-05 | 32.51 | $33.40 | 259824 |
| 2025-05-02 | 32.28 | $33.24 | 159544 |
| 2025-05-01 | 32.05 | $32.85 | 339400 |
| 2025-04-30 | 31.86 | $32.78 | 272129 |
| 2025-04-29 | 31.66 | $32.77 | 222326 |
| 2025-04-28 | 31.43 | $32.43 | 187393 |
| 2025-04-25 | 31.23 | $32.23 | 218854 |
| 2025-04-24 | 31.04 | $32.02 | 250506 |
| 2025-04-23 | 30.87 | $31.51 | 238500 |
| 2025-04-22 | 30.78 | $31.16 | 545236 |
| 2025-04-21 | 30.75 | $30.94 | 335548 |
| 2025-04-17 | 30.77 | $31.57 | 201334 |
| 2025-04-16 | 30.66 | $31.28 | 262424 |
| 2025-04-15 | 30.59 | $31.57 | 265133 |
| 2025-04-14 | 30.46 | $31.09 | 250811 |
| 2025-04-11 | 30.41 | $30.63 | 299035 |
| 2025-04-10 | 30.46 | $29.98 | 418472 |
| 2025-04-09 | 30.66 | $29.81 | 966300 |
| 2025-04-08 | 30.92 | $29.08 | 627038 |
| 2025-04-07 | 31.39 | $29.08 | 886915 |
| 2025-04-04 | 31.94 | $29.31 | 1.3M |
| 2025-04-03 | 32.53 | $32.42 | 308284 |
| 2025-04-02 | 32.55 | $33.05 | 317500 |
| 2025-04-01 | 32.45 | $32.78 | 249844 |
| 2025-03-31 | 32.39 | $32.54 | 439171 |
| 2025-03-28 | 32.37 | $32.47 | 251200 |
| 2025-03-27 | 32.37 | $32.39 | 137218 |
| 2025-03-26 | 32.38 | $32.48 | 123900 |
| 2025-03-25 | 32.37 | $32.55 | 251882 |
| 2025-03-24 | 32.35 | $32.82 | 185500 |
| 2025-03-21 | 32.28 | $32.69 | 144089 |
| 2025-03-20 | 32.21 | $32.84 | 164211 |
| 2025-03-19 | 32.11 | $32.71 | 301723 |
| 2025-03-18 | 32.02 | $32.50 | 211600 |
| 2025-03-17 | 31.96 | $33.01 | 491563 |
| 2025-03-14 | 31.79 | $32.28 | 325942 |
| 2025-03-13 | 31.74 | $31.87 | 281110 |
| 2025-03-12 | 31.78 | $31.72 | 350100 |
| 2025-03-11 | 31.86 | $31.22 | 346736 |
| 2025-03-10 | 32.06 | $31.42 | 323611 |
| 2025-03-07 | 32.25 | $31.53 | 415428 |
| 2025-03-06 | 32.45 | $31.08 | 539300 |
| 2025-03-05 | 32.78 | $31.81 | 406925 |
| 2025-03-04 | 33.02 | $31.78 | 546118 |
| 2025-03-03 | 33.29 | $32.60 | 468113 |
| 2025-02-28 | 33.44 | $32.86 | 384943 |
| 2025-02-27 | 33.56 | $32.50 | 292789 |
| 2025-02-26 | 33.77 | $33.02 | 190700 |
| 2025-02-25 | 33.91 | $33.12 | 261934 |
| 2025-02-24 | 34.05 | $33.40 | 276229 |
| 2025-02-21 | 34.14 | $33.77 | 252800 |
| 2025-02-20 | 34.18 | $34.12 | 181358 |
| 2025-02-19 | 34.14 | $34.35 | 561538 |
| 2025-02-18 | 34.04 | $34.28 | 225718 |
| 2025-02-14 | 33.94 | $34.24 | 181554 |
| 2025-02-13 | 33.83 | $34.20 | 223137 |
| 2025-02-12 | 33.71 | $34.09 | 281300 |
| 2025-02-11 | 33.60 | $34.08 | 236348 |
| 2025-02-10 | 33.46 | $33.83 | 229800 |
| 2025-02-07 | 33.35 | $33.70 | 326453 |
| 2025-02-06 | 33.26 | $33.46 | 206900 |
| 2025-02-05 | 33.19 | $33.44 | 222008 |
| 2025-02-04 | 33.12 | $33.08 | 177800 |
| 2025-02-03 | 33.11 | $33.01 | 252700 |
| 2025-01-31 | 33.12 | $32.93 | 248859 |
| 2025-01-30 | 33.14 | $33.07 | 299800 |
| 2025-01-29 | 33.13 | $32.40 | 278035 |
| 2025-01-28 | 33.27 | $32.28 | 663243 |
| 2025-01-27 | 33.45 | $33.46 | 565148 |
| 2025-01-24 | 33.40 | $34.42 | 282700 |
| 2025-01-23 | 33.15 | $34.02 | 288972 |
| 2025-01-22 | 32.94 | $33.72 | 280019 |
| 2025-01-21 | 32.76 | $34.02 | 439056 |
| 2025-01-17 | 32.48 | $33.59 | 272100 |
| 2025-01-16 | 32.25 | $33.36 | 351400 |
| 2025-01-15 | 32.03 | $32.73 | 292206 |
| 2025-01-14 | 31.91 | $32.11 | 248639 |
| 2025-01-13 | 31.91 | $31.72 | 339637 |
| 2025-01-10 | 31.99 | $32.16 | 311742 |
| 2025-01-08 | 31.99 | $32.35 | 292400 |
| 2025-01-07 | 31.95 | $32.55 | 325953 |
| 2025-01-06 | 31.86 | $32.70 | 293447 |
| 2025-01-03 | 31.74 | $32.62 | 270139 |
| 2025-01-02 | 31.61 | $31.92 | 251894 |
| 2024-12-31 | 31.61 | $31.69 | 255700 |
| 2024-12-30 | 31.66 | $31.81 | 452519 |
| 2024-12-27 | 31.71 | $31.84 | 229149 |
| 2024-12-26 | 31.75 | $31.76 | 276200 |
| 2024-12-24 | 31.83 | $31.62 | 107800 |
| 2024-12-23 | 31.94 | $31.31 | 214500 |
| 2024-12-20 | 32.15 | $31.25 | 235007 |
| 2024-12-19 | 32.41 | $30.81 | 336685 |
| 2024-12-18 | 32.80 | $30.81 | 408100 |
| 2024-12-17 | 33.26 | $31.82 | 485200 |
| 2024-12-16 | 33.58 | $32.43 | 267541 |
| 2024-12-13 | 33.82 | $33.03 | 212200 |
| 2024-12-12 | 33.97 | $32.94 | 208800 |
| 2024-12-11 | 34.17 | $32.78 | 325647 |
| 2024-12-10 | 34.43 | $32.67 | 642600 |
| 2024-12-09 | 34.75 | $33.62 | 395329 |
| 2024-12-06 | 34.92 | $34.75 | 151400 |
| 2024-12-05 | 34.88 | $34.97 | 174900 |
| 2024-12-04 | 34.78 | $34.69 | 197616 |
| 2024-12-03 | 34.72 | $34.51 | 165149 |
| 2024-12-02 | 34.68 | $34.60 | 309700 |
| 2024-11-29 | 34.61 | $34.87 | 188000 |
| 2024-11-27 | 34.47 | $34.99 | 285362 |
| 2024-11-26 | 34.28 | $34.74 | 166558 |
| 2024-11-25 | 34.11 | $34.44 | 231066 |
| 2024-11-22 | 33.97 | $34.58 | 282138 |
| 2024-11-21 | 33.77 | $34.39 | 261000 |
| 2024-11-20 | 33.58 | $33.89 | 174246 |
| 2024-11-19 | 33.46 | $33.77 | 193100 |
| 2024-11-18 | 33.35 | $33.39 | 310121 |
| 2024-11-15 | 33.29 | $33.40 | 238581 |
| 2024-11-14 | 33.22 | $33.42 | 257400 |
| 2024-11-13 | 33.13 | $33.66 | 221503 |
| 2024-11-12 | 32.98 | $33.50 | 222003 |
| 2024-11-11 | 32.83 | $33.45 | 222731 |
| 2024-11-08 | 32.67 | $33.16 | 240400 |
| 2024-11-07 | 32.55 | $32.70 | 264275 |
| 2024-11-06 | 32.49 | $32.41 | 249400 |
| 2024-11-05 | 32.49 | $32.00 | 278300 |
| 2024-11-04 | 32.58 | $31.61 | 413900 |
| 2024-11-01 | 32.76 | $32.10 | 257213 |
| 2024-10-31 | 32.87 | $32.52 | 265207 |
| 2024-10-30 | 32.90 | $32.49 | 196915 |
| 2024-10-29 | 32.94 | $32.35 | 336296 |
| 2024-10-28 | 33.01 | $32.95 | 175500 |
| 2024-10-25 | 32.97 | $32.66 | 143445 |
| 2024-10-24 | 32.97 | $32.86 | 159700 |
| 2024-10-23 | 32.94 | $33.02 | 260101 |
| 2024-10-22 | 32.86 | $32.67 | 201842 |
| 2024-10-21 | 32.84 | $32.73 | 222000 |
| 2024-10-18 | 32.80 | $32.85 | 196806 |
| 2024-10-17 | 32.72 | $32.96 | 298200 |
| 2024-10-16 | 32.61 | $32.87 | 276200 |
| 2024-10-15 | 32.49 | $32.45 | 265703 |
| 2024-10-14 | 32.45 | $32.10 | 223000 |
| 2024-10-11 | 32.46 | $31.57 | 202033 |
| 2024-10-10 | 32.58 | $31.55 | 234100 |
| 2024-10-09 | 32.73 | $31.41 | 591599 |
| 2024-10-08 | 32.92 | $32.12 | 410300 |
| 2024-10-07 | 32.99 | $32.35 | 517593 |
| 2024-10-04 | 33.02 | $33.02 | 344870 |
| 2024-10-03 | 32.91 | $33.03 | 235114 |
| 2024-10-02 | 32.77 | $32.93 | 225900 |
| 2024-10-01 | 32.62 | $32.83 | 330627 |
| 2024-09-30 | 32.47 | $32.81 | 488099 |
| 2024-09-27 | 32.29 | $32.46 | 265500 |
| 2024-09-26 | 32.15 | $32.40 | 262600 |
| 2024-09-25 | 31.99 | $32.34 | 232603 |
| 2024-09-24 | 31.81 | $32.33 | 289100 |
| 2024-09-23 | 31.61 | $32.17 | 512847 |
| 2024-09-20 | 31.40 | $31.53 | 487782 |
| 2024-09-19 | 31.29 | $31.10 | 339400 |
| 2024-09-18 | 31.24 | $31.19 | 407700 |
| 2024-09-17 | 31.17 | $31.52 | 394448 |
| 2024-09-16 | 31.01 | $31.72 | 515300 |
| 2024-09-13 | 30.78 | $31.09 | 391560 |
| 2024-09-12 | 30.64 | $30.69 | 333400 |
| 2024-09-11 | 30.56 | $30.58 | 575665 |
| 2024-09-10 | 30.48 | $30.92 | 330600 |
| 2024-09-09 | 30.32 | $30.48 | 304788 |
| 2024-09-06 | 30.22 | $30.27 | 355400 |
| 2024-09-05 | 30.15 | $30.16 | 304101 |
| 2024-09-04 | 30.08 | $29.95 | 424018 |
| 2024-09-03 | 30.05 | $30.08 | 305259 |
| 2024-08-30 | 29.98 | $30.06 | 399354 |
| 2024-08-29 | 29.90 | $30.04 | 446932 |
| 2024-08-28 | 29.81 | $30.05 | 287000 |
| 2024-08-27 | 29.69 | $30.02 | 328100 |
| 2024-08-26 | 29.57 | $29.97 | 455100 |
| 2024-08-23 | 29.43 | $29.63 | 326200 |
| 2024-08-22 | 29.33 | $29.49 | 208378 |
| 2024-08-21 | 29.25 | $29.34 | 278366 |
| 2024-08-20 | 29.19 | $29.37 | 218001 |
| 2024-08-19 | 29.10 | $29.37 | 494421 |
| 2024-08-16 | 29.01 | $29.25 | 362013 |
| 2024-08-15 | 28.91 | $29.42 | 366346 |
| 2024-08-14 | 28.77 | $29.03 | 364200 |
| 2024-08-13 | 28.68 | $29.03 | 531200 |
| 2024-08-12 | 28.58 | $28.81 | 466400 |
| 2024-08-09 | 28.51 | $28.67 | 333300 |
| 2024-08-08 | 28.45 | $28.38 | 312566 |
| 2024-08-07 | 28.44 | $28.13 | 875567 |
| 2024-08-06 | 28.48 | $28.43 | 772800 |
| 2024-08-05 | 28.47 | $28.08 | 680400 |
| 2024-08-02 | 28.53 | $28.76 | 459023 |
| 2024-08-01 | 28.45 | $28.94 | 728702 |
| 2024-07-31 | 28.32 | $28.58 | 522430 |
| 2024-07-30 | 28.24 | $28.38 | 374880 |
| 2024-07-29 | 28.19 | $28.16 | 355000 |
| 2024-07-26 | 28.18 | $27.91 | 400800 |
| 2024-07-25 | 28.22 | $27.92 | 359200 |
| 2024-07-24 | 28.26 | $28.14 | 283330 |
| 2024-07-23 | 28.26 | $28.30 | 256609 |
| 2024-07-22 | 28.22 | $28.13 | 477011 |
| 2024-07-19 | 28.22 | $28.30 | 209341 |
| 2024-07-18 | 28.18 | $28.53 | 373400 |
| 2024-07-17 | 28.08 | $28.65 | 478321 |
| 2024-07-16 | 27.93 | $28.34 | 334704 |
| 2024-07-15 | 27.83 | $28.21 | 539221 |
| 2024-07-12 | 27.74 | $28.40 | 831623 |
| 2024-07-11 | 27.60 | $28.04 | 731432 |
| 2024-07-10 | 27.51 | $27.83 | 381236 |
| 2024-07-09 | 27.44 | $27.57 | 371000 |
| 2024-07-08 | 27.43 | $27.54 | 444232 |
| 2024-07-05 | 27.41 | $27.43 | 417128 |
| 2024-07-03 | 27.42 | $27.23 | 271927 |
| 2024-07-02 | 27.48 | $27.16 | 374700 |
| 2024-07-01 | 27.55 | $27.23 | 362200 |
| 2024-06-28 | 27.63 | $27.32 | 379300 |
| 2024-06-27 | 27.70 | $27.53 | 344100 |
| 2024-06-26 | 27.73 | $27.53 | 206400 |
| 2024-06-25 | 27.77 | $27.70 | 228900 |
| 2024-06-24 | 27.78 | $27.66 | 286300 |
| 2024-06-21 | 27.80 | $27.51 | 223069 |
| 2024-06-20 | 27.85 | $27.42 | 390900 |
| 2024-06-18 | 27.94 | $27.23 | 501500 |
| 2024-06-17 | 28.07 | $27.64 | 382200 |
| 2024-06-14 | 28.14 | $28.20 | 375379 |
| 2024-06-13 | 28.10 | $27.85 | 371200 |
| 2024-06-12 | 28.13 | $27.87 | 335881 |
| 2024-06-11 | 28.15 | $27.85 | 221200 |
| 2024-06-10 | 28.18 | $27.71 | 271619 |
| 2024-06-07 | 28.25 | $27.87 | 274108 |
| 2024-06-06 | 28.28 | $28.16 | 236425 |
| 2024-06-05 | 28.27 | $28.09 | 237000 |
| 2024-06-04 | 28.26 | $28.25 | 234035 |
| 2024-06-03 | 28.21 | $28.16 | 258508 |
| 2024-05-31 | 28.17 | $28.43 | 365458 |
| 2024-05-30 | 28.07 | $27.81 | 344100 |
| 2024-05-29 | 28.08 | $27.47 | 172132 |
| 2024-05-28 | 28.16 | $27.76 | 335701 |
| 2024-05-24 | 28.19 | $27.79 | 179246 |
| 2024-05-23 | 28.21 | $27.54 | 381905 |
| 2024-05-22 | 28.28 | $28.24 | 268747 |
| 2024-05-21 | 28.22 | $28.40 | 297204 |
| 2024-05-20 | 28.11 | $28.23 | 233523 |
| 2024-05-17 | 28.02 | $28.24 | 252500 |
| 2024-05-16 | 27.90 | $28.38 | 265446 |
| 2024-05-15 | 27.74 | $28.34 | 474203 |
| 2024-05-14 | 27.55 | $28.12 | 369549 |
| 2024-05-13 | 27.37 | $28.20 | 331538 |
| 2024-05-10 | 27.15 | $28.02 | 287027 |
| 2024-05-09 | 26.93 | $27.76 | 337500 |
| 2024-05-08 | 26.73 | $27.38 | 263218 |
| 2024-05-07 | 26.57 | $27.26 | 299654 |
| 2024-05-06 | 26.41 | $26.99 | 301933 |
| 2024-05-03 | 26.28 | $26.66 | 291724 |
| 2024-05-02 | 26.21 | $26.49 | 182312 |
| 2024-05-01 | 26.15 | $26.23 | 274948 |
| 2024-04-30 | 26.14 | $26.26 | 261800 |
| 2024-04-29 | 26.13 | $26.33 | 199200 |
| 2024-04-26 | 26.10 | $26.21 | 167802 |
| 2024-04-25 | 26.08 | $26.24 | 180800 |
| 2024-04-24 | 26.07 | $26.32 | 201600 |
| 2024-04-23 | 26.03 | $26.23 | 225128 |
| 2024-04-22 | 26.00 | $26.04 | 318167 |
| 2024-04-19 | 26.02 | $25.88 | 307555 |
| 2024-04-18 | 26.07 | $25.70 | 253200 |
| 2024-04-17 | 26.17 | $25.83 | 216679 |
| 2024-04-16 | 26.25 | $25.50 | 348004 |
| 2024-04-15 | 26.42 | $25.65 | 478398 |
| 2024-04-12 | 26.59 | $26.08 | 269700 |
| 2024-04-11 | 26.69 | $26.25 | 301100 |
| 2024-04-10 | 26.78 | $26.46 | 389519 |
| 2024-04-09 | 26.83 | $26.83 | 258739 |
| 2024-04-08 | 26.81 | $26.72 | 240006 |
| 2024-04-05 | 26.81 | $26.64 | 323600 |
| 2024-04-04 | 26.82 | $26.73 | 392800 |
| 2024-04-03 | 26.82 | $26.92 | 282022 |
| 2024-04-02 | 26.77 | $26.95 | 274200 |
| 2024-04-01 | 26.72 | $27.00 | 367543 |
| 2024-03-28 | 26.64 | $26.96 | 489400 |
| 2024-03-27 | 26.55 | $26.89 | 465138 |
| 2024-03-26 | 26.47 | $26.41 | 222535 |
| 2024-03-25 | 26.47 | $26.46 | 170328 |
| 2024-03-22 | 26.46 | $26.43 | 208860 |
| 2024-03-21 | 26.46 | $26.50 | 251300 |
| 2024-03-20 | 26.44 | $26.38 | 211149 |
| 2024-03-19 | 26.44 | $26.32 | 197700 |
| 2024-03-18 | 26.46 | $26.18 | 297605 |
| 2024-03-15 | 26.51 | $26.20 | 219800 |
| 2024-03-14 | 26.56 | $26.38 | 212100 |
| 2024-03-13 | 26.58 | $26.79 | 212136 |
| 2024-03-12 | 26.51 | $26.76 | 286300 |
| 2024-03-11 | 26.44 | $26.90 | 195551 |
| 2024-03-08 | 26.33 | $26.87 | 279024 |
| 2024-03-07 | 26.20 | $26.71 | 309500 |
| 2024-03-06 | 26.09 | $26.55 | 269316 |
| 2024-03-05 | 26.00 | $26.30 | 278400 |
| 2024-03-04 | 25.94 | $26.27 | 382227 |
| 2024-03-01 | 25.88 | $26.16 | 468628 |
| 2024-02-29 | 25.84 | $26.16 | 276231 |
| 2024-02-28 | 25.79 | $26.10 | 244184 |
| 2024-02-27 | 25.74 | $25.84 | 361100 |
| 2024-02-26 | 25.75 | $25.69 | 295570 |
| 2024-02-23 | 25.78 | $26.06 | 245700 |
| 2024-02-22 | 25.75 | $25.92 | 329700 |
| 2024-02-21 | 25.74 | $25.88 | 339700 |
| 2024-02-20 | 25.74 | $25.74 | 308700 |
| 2024-02-16 | 25.77 | $25.80 | 273200 |
| 2024-02-15 | 25.79 | $25.81 | 422593 |
| 2024-02-14 | 25.82 | $25.81 | 293233 |
| 2024-02-13 | 25.86 | $25.70 | 476300 |
| 2024-02-12 | 25.92 | $25.87 | 365645 |
| 2024-02-09 | 25.96 | $25.63 | 577898 |
| 2024-02-08 | 26.06 | $25.74 | 368484 |
| 2024-02-07 | 26.15 | $25.90 | 411300 |
| 2024-02-06 | 26.22 | $25.85 | 579629 |
| 2024-02-05 | 26.32 | $26.13 | 418341 |
| 2024-02-02 | 26.37 | $26.42 | 433916 |
| 2024-02-01 | 26.37 | $26.65 | 437406 |
| 2024-01-31 | 26.33 | $26.24 | 376299 |
| 2024-01-30 | 26.36 | $26.43 | 277207 |
| 2024-01-29 | 26.36 | $26.37 | 339500 |
| 2024-01-26 | 26.38 | $26.32 | 209600 |
| 2024-01-25 | 26.41 | $26.05 | 432100 |
| 2024-01-24 | 26.50 | $26.04 | 364843 |
| 2024-01-23 | 26.60 | $26.26 | 241914 |
| 2024-01-22 | 26.68 | $26.28 | 405337 |
| 2024-01-19 | 26.77 | $26.19 | 314203 |
| 2024-01-18 | 26.89 | $26.07 | 371520 |
| 2024-01-17 | 27.05 | $26.46 | 302523 |
| 2024-01-16 | 27.16 | $26.65 | 307334 |
| 2024-01-12 | 27.25 | $26.79 | 440900 |
| 2024-01-11 | 27.31 | $26.99 | 346423 |
| 2024-01-10 | 27.35 | $27.36 | 211742 |
| 2024-01-09 | 27.30 | $27.42 | 239700 |
| 2024-01-08 | 27.24 | $27.38 | 337900 |
| 2024-01-05 | 27.18 | $27.31 | 167697 |
| 2024-01-04 | 27.11 | $27.21 | 273045 |
| 2024-01-03 | 27.06 | $27.32 | 246010 |
| 2024-01-02 | 26.97 | $27.02 | 370113 |
| 2023-12-29 | 26.93 | $26.74 | 363077 |
| 2023-12-28 | 26.94 | $26.72 | 313041 |
| 2023-12-27 | 26.96 | $26.82 | 318900 |
| 2023-12-26 | 26.95 | $26.62 | 311200 |
| 2023-12-22 | 26.98 | $26.32 | 266244 |
| 2023-12-21 | 27.08 | $26.39 | 432700 |
| 2023-12-20 | 27.18 | $26.62 | 215900 |
| 2023-12-19 | 27.25 | $26.92 | 405900 |
| 2023-12-18 | 27.26 | $26.82 | 390978 |
| 2023-12-15 | 27.29 | $26.91 | 328500 |
| 2023-12-14 | 27.30 | $27.60 | 365600 |
| 2023-12-13 | 27.16 | $27.88 | 465100 |
| 2023-12-12 | 26.94 | $26.92 | 204500 |
| 2023-12-11 | 26.88 | $26.75 | 233815 |
| 2023-12-08 | 26.85 | $26.74 | 187550 |
| 2023-12-07 | 26.81 | $26.82 | 213339 |
| 2023-12-06 | 26.74 | $26.90 | 276745 |
| 2023-12-05 | 26.64 | $26.65 | 191405 |
| 2023-12-04 | 26.58 | $26.85 | 244934 |
| 2023-12-01 | 26.46 | $26.77 | 444032 |
| 2023-11-30 | 26.33 | $26.42 | 226700 |
| 2023-11-29 | 26.26 | $26.37 | 270945 |
| 2023-11-28 | 26.18 | $26.46 | 273983 |
| 2023-11-27 | 26.07 | $26.31 | 233449 |
| 2023-11-24 | 25.97 | $26.38 | 87244 |
| 2023-11-22 | 25.83 | $26.17 | 139149 |
| 2023-11-21 | 25.72 | $26.02 | 159134 |
| 2023-11-20 | 25.61 | $26.02 | 294927 |
| 2023-11-17 | 25.49 | $25.92 | 186239 |
| 2023-11-16 | 25.37 | $25.91 | 243800 |
| 2023-11-15 | 25.23 | $25.82 | 318322 |
| 2023-11-14 | 25.08 | $26.03 | 288200 |
| 2023-11-13 | 24.86 | $25.00 | 218743 |
| 2023-11-10 | 24.83 | $24.97 | 278913 |
| 2023-11-09 | 24.80 | $24.62 | 281228 |
| 2023-11-08 | 24.84 | $25.06 | 323176 |
| 2023-11-07 | 24.79 | $25.33 | 283129 |
| 2023-11-06 | 24.67 | $25.48 | 351000 |
| 2023-11-03 | 24.51 | $25.82 | 332257 |
| 2023-11-02 | 24.25 | $25.47 | 543200 |
| 2023-11-01 | 24.02 | $24.83 | 555419 |
| 2023-10-31 | 23.89 | $24.56 | 405215 |
| 2023-10-30 | 23.80 | $24.03 | 252407 |
| 2023-10-27 | 23.81 | $23.69 | 237111 |
| 2023-10-26 | 23.90 | $23.96 | 225223 |
| 2023-10-25 | 23.95 | $23.85 | 213325 |
| 2023-10-24 | 24.03 | $23.89 | 316908 |
| 2023-10-23 | 24.12 | $23.52 | 356625 |
| 2023-10-20 | 24.30 | $23.94 | 229900 |
| 2023-10-19 | 24.43 | $24.34 | 322647 |
| 2023-10-18 | 24.49 | $24.89 | 257262 |
| 2023-10-17 | 24.45 | $25.19 | 205508 |
| 2023-10-16 | 24.35 | $25.16 | 373241 |
| 2023-10-13 | 24.24 | $24.79 | 194908 |
| 2023-10-12 | 24.19 | $24.67 | 214400 |
| 2023-10-11 | 24.17 | $24.95 | 277300 |
| 2023-10-10 | 24.08 | $24.60 | 346400 |
| 2023-10-09 | 24.06 | $24.25 | 352790 |
| 2023-10-06 | 24.11 | $24.06 | 460226 |
| 2023-10-05 | 24.22 | $23.75 | 275646 |
| 2023-10-04 | 24.42 | $23.79 | 311903 |
| 2023-10-03 | 24.64 | $23.64 | 558600 |
| 2023-10-02 | 24.93 | $23.75 | 756131 |
| 2023-09-29 | 25.25 | $24.65 | 370779 |
| 2023-09-28 | 25.44 | $24.70 | 310044 |
| 2023-09-27 | 25.65 | $24.76 | 513800 |
| 2023-09-26 | 25.88 | $25.08 | 385747 |
| 2023-09-25 | 26.08 | $25.76 | 224800 |
| 2023-09-22 | 26.17 | $25.89 | 332100 |
| 2023-09-21 | 26.25 | $26.03 | 195300 |
| 2023-09-20 | 26.32 | $26.37 | 219100 |
| 2023-09-19 | 26.33 | $26.48 | 216587 |
| 2023-09-18 | 26.31 | $26.71 | 189000 |
| 2023-09-15 | 26.25 | $26.84 | 216100 |
| 2023-09-14 | 26.14 | $26.70 | 263317 |
| 2023-09-13 | 26.06 | $26.44 | 245300 |
| 2023-09-12 | 26.01 | $26.37 | 178214 |
| 2023-09-11 | 25.98 | $26.19 | 191900 |
| 2023-09-08 | 25.98 | $26.09 | 146900 |
| 2023-09-07 | 26.00 | $25.88 | 343114 |
| 2023-09-06 | 26.07 | $25.85 | 312200 |
| 2023-09-05 | 26.16 | $26.00 | 329452 |
| 2023-09-01 | 26.24 | $26.35 | 261601 |
| 2023-08-31 | 26.26 | $26.35 | 223423 |
| 2023-08-30 | 26.29 | $26.51 | 154126 |
| 2023-08-29 | 26.29 | $26.57 | 201504 |
| 2023-08-28 | 26.28 | $26.41 | 161273 |
| 2023-08-25 | 26.30 | $26.26 | 137600 |
| 2023-08-24 | 26.36 | $26.20 | 153100 |
| 2023-08-23 | 26.44 | $26.26 | 193534 |
| 2023-08-22 | 26.53 | $26.10 | 169639 |
| 2023-08-21 | 26.67 | $26.06 | 347000 |
| 2023-08-18 | 26.84 | $26.28 | 461219 |
| 2023-08-17 | 26.99 | $26.52 | 494439 |
| 2023-08-16 | 27.12 | $26.92 | 223209 |
| 2023-08-15 | 27.18 | $27.04 | 220400 |
| 2023-08-14 | 27.24 | $27.17 | 217300 |
| 2023-08-11 | 27.27 | $27.11 | 188013 |
| 2023-08-10 | 27.33 | $27.02 | 273300 |
| 2023-08-09 | 27.41 | $27.00 | 301516 |
| 2023-08-08 | 27.51 | $26.97 | 222044 |
| 2023-08-07 | 27.63 | $26.94 | 571382 |
| 2023-08-04 | 27.78 | $27.16 | 465000 |
| 2023-08-03 | 27.91 | $27.37 | 321307 |
| 2023-08-02 | 28.02 | $27.76 | 246986 |
| 2023-08-01 | 28.05 | $27.75 | 297606 |
| 2023-07-31 | 28.10 | $28.09 | 278000 |
| 2023-07-28 | 28.08 | $28.14 | 332531 |
| 2023-07-27 | 28.04 | $27.92 | 240221 |
| 2023-07-26 | 28.05 | $28.22 | 141310 |
| 2023-07-25 | 27.99 | $28.17 | 151134 |
| 2023-07-24 | 27.93 | $28.14 | 220622 |
| 2023-07-21 | 27.87 | $28.17 | 263700 |
| 2023-07-20 | 27.79 | $27.98 | 209200 |
| 2023-07-19 | 27.73 | $27.90 | 206947 |
| 2023-07-18 | 27.68 | $27.71 | 293621 |
| 2023-07-17 | 27.67 | $27.82 | 299699 |
| 2023-07-14 | 27.63 | $28.02 | 273900 |
| 2023-07-13 | 27.54 | $27.94 | 162658 |
| 2023-07-12 | 27.45 | $27.83 | 194000 |
| 2023-07-11 | 27.37 | $27.49 | 243436 |
| 2023-07-10 | 27.35 | $27.25 | 297700 |
| 2023-07-07 | 27.38 | $27.40 | 314700 |
| 2023-07-06 | 27.38 | $27.52 | 275114 |
| 2023-07-05 | 27.36 | $27.83 | 190044 |
| 2023-07-03 | 27.27 | $27.61 | 157924 |
| 2023-06-30 | 27.21 | $27.42 | 241000 |
| 2023-06-29 | 27.18 | $27.17 | 171300 |
| 2023-06-28 | 27.20 | $27.04 | 245113 |
| 2023-06-27 | 27.25 | $27.33 | 150300 |
| 2023-06-26 | 27.25 | $27.10 | 298916 |
| 2023-06-23 | 27.30 | $27.00 | 220300 |
| 2023-06-22 | 27.39 | $27.32 | 182117 |
| 2023-06-21 | 27.41 | $27.57 | 184047 |
| 2023-06-20 | 27.39 | $27.43 | 245300 |
| 2023-06-16 | 27.40 | $27.90 | 198800 |
| 2023-06-15 | 27.30 | $27.74 | 200323 |
| 2023-06-14 | 27.23 | $27.56 | 175746 |
| 2023-06-13 | 27.19 | $27.62 | 183304 |
| 2023-06-12 | 27.12 | $27.46 | 217263 |
| 2023-06-09 | 27.09 | $27.62 | 183900 |
| 2023-06-08 | 27.01 | $27.50 | 153600 |
| 2023-06-07 | 26.95 | $27.33 | 285012 |
| 2023-06-06 | 26.92 | $27.23 | 193700 |
| 2023-06-05 | 26.91 | $27.12 | 217705 |
| 2023-06-02 | 26.92 | $27.13 | 344524 |
| 2023-06-01 | 26.93 | $26.92 | 165791 |
| 2023-05-31 | 27.00 | $26.77 | 267808 |
| 2023-05-30 | 27.10 | $26.79 | 238022 |
| 2023-05-26 | 27.23 | $26.76 | 220442 |
| 2023-05-25 | 27.38 | $26.62 | 279485 |
| 2023-05-24 | 27.59 | $26.90 | 202500 |
| 2023-05-23 | 27.77 | $27.22 | 182408 |
| 2023-05-22 | 27.92 | $27.45 | 164145 |
| 2023-05-19 | 28.05 | $27.58 | 146000 |
| 2023-05-18 | 28.17 | $27.64 | 178845 |
| 2023-05-17 | 28.30 | $27.72 | 218314 |
| 2023-05-16 | 28.43 | $28.05 | 191000 |
| 2023-05-15 | 28.52 | $28.31 | 241813 |
| 2023-05-12 | 28.56 | $28.48 | 125906 |
| 2023-05-11 | 28.58 | $28.31 | 199545 |
| 2023-05-10 | 28.63 | $28.54 | 140840 |
| 2023-05-09 | 28.64 | $28.42 | 87124 |
| 2023-05-08 | 28.68 | $28.52 | 103918 |
| 2023-05-05 | 28.70 | $28.69 | 123736 |
| 2023-05-04 | 28.70 | $28.37 | 134809 |
| 2023-05-03 | 28.75 | $28.36 | 173615 |
| 2023-05-02 | 28.82 | $28.41 | 187800 |
| 2023-05-01 | 28.89 | $28.88 | 141025 |
| 2023-04-28 | 28.87 | $28.85 | 170130 |
| 2023-04-27 | 28.84 | $28.64 | 194100 |
| 2023-04-26 | 28.86 | $28.31 | 179700 |
| 2023-04-25 | 28.95 | $28.65 | 174153 |
| 2023-04-24 | 28.98 | $28.77 | 118700 |
| 2023-04-21 | 28.99 | $28.70 | 129000 |
| 2023-04-20 | 29.02 | $28.76 | 99547 |
| 2023-04-19 | 29.03 | $28.96 | 170944 |
| 2023-04-18 | 29.00 | $28.94 | 112566 |
| 2023-04-17 | 28.96 | $29.16 | 163067 |
| 2023-04-14 | 28.88 | $29.19 | 134822 |
| 2023-04-13 | 28.77 | $29.35 | 134410 |
| 2023-04-12 | 28.60 | $29.26 | 154300 |
| 2023-04-11 | 28.43 | $29.34 | 216547 |
| 2023-04-10 | 28.22 | $29.15 | 214966 |
| 2023-04-06 | 28.00 | $29.08 | 198593 |
| 2023-04-05 | 27.77 | $28.59 | 217736 |
| 2023-04-04 | 27.60 | $28.46 | 148900 |
| 2023-04-03 | 27.44 | $28.38 | 172500 |
| 2023-03-31 | 27.26 | $28.38 | 233562 |
| 2023-03-30 | 27.06 | $28.16 | 171030 |
| 2023-03-29 | 26.88 | $27.68 | 171500 |
| 2023-03-28 | 26.77 | $27.26 | 149116 |
| 2023-03-27 | 26.73 | $27.06 | 164441 |
| 2023-03-24 | 26.73 | $26.74 | 214735 |
| 2023-03-23 | 26.81 | $26.48 | 262503 |
| 2023-03-22 | 26.96 | $26.75 | 243227 |
| 2023-03-21 | 27.07 | $27.18 | 263500 |
| 2023-03-20 | 27.12 | $27.32 | 155232 |
| 2023-03-17 | 27.15 | $27.27 | 140300 |
| 2023-03-16 | 27.20 | $27.43 | 189739 |
| 2023-03-15 | 27.23 | $27.36 | 279315 |
| 2023-03-14 | 27.28 | $27.06 | 262416 |
| 2023-03-13 | 27.41 | $26.76 | 365531 |
| 2023-03-10 | 27.63 | $26.85 | 326154 |
| 2023-03-09 | 27.86 | $27.41 | 455200 |
| 2023-03-08 | 28.02 | $27.86 | 312631 |
| 2023-03-07 | 28.11 | $27.92 | 316525 |
| 2023-03-06 | 28.20 | $28.27 | 309100 |
| 2023-03-03 | 28.24 | $28.26 | 289500 |
| 2023-03-02 | 28.29 | $27.86 | 359100 |
| 2023-03-01 | 28.44 | $27.70 | 322243 |
| 2023-02-28 | 28.64 | $28.09 | 307616 |
| 2023-02-27 | 28.80 | $28.40 | 220500 |
| 2023-02-24 | 28.92 | $28.45 | 181216 |
| 2023-02-23 | 29.04 | $28.48 | 226700 |
| 2023-02-22 | 29.19 | $28.53 | 231100 |
| 2023-02-21 | 29.35 | $28.80 | 271600 |
| 2023-02-17 | 29.47 | $29.14 | 239022 |
| 2023-02-16 | 29.55 | $29.29 | 150338 |
| 2023-02-15 | 29.61 | $29.41 | 123800 |
| 2023-02-14 | 29.65 | $29.58 | 209200 |
| 2023-02-13 | 29.66 | $29.55 | 232635 |
| 2023-02-10 | 29.68 | $29.42 | 236316 |
| 2023-02-09 | 29.73 | $29.01 | 269700 |
| 2023-02-08 | 29.87 | $29.36 | 170566 |
| 2023-02-07 | 29.96 | $29.77 | 274343 |
| 2023-02-06 | 29.98 | $29.72 | 241800 |
| 2023-02-03 | 30.01 | $29.89 | 279008 |
| 2023-02-02 | 30.01 | $30.14 | 206430 |
| 2023-02-01 | 29.96 | $30.06 | 226700 |
| 2023-01-31 | 29.91 | $29.94 | 188000 |
| 2023-01-30 | 29.87 | $29.76 | 226700 |
| 2023-01-27 | 29.87 | $29.83 | 168376 |
| 2023-01-26 | 29.86 | $29.82 | 204607 |
| 2023-01-25 | 29.84 | $29.86 | 177100 |
| 2023-01-24 | 29.81 | $29.78 | 161598 |
| 2023-01-23 | 29.79 | $29.84 | 223719 |
| 2023-01-20 | 29.75 | $29.57 | 249700 |
| 2023-01-19 | 29.76 | $29.43 | 222400 |
| 2023-01-18 | 29.80 | $29.69 | 242136 |
| 2023-01-17 | 29.79 | $30.34 | 344800 |
| 2023-01-13 | 29.64 | $30.28 | 276537 |
| 2023-01-12 | 29.48 | $30.18 | 190800 |
| 2023-01-11 | 29.31 | $30.03 | 154546 |
| 2023-01-10 | 29.15 | $29.75 | 138100 |
| 2023-01-09 | 29.02 | $29.67 | 186805 |
| 2023-01-06 | 28.88 | $29.15 | 223814 |
| 2023-01-05 | 28.83 | $28.77 | 182100 |
| 2023-01-04 | 28.86 | $29.28 | 194100 |
| 2023-01-03 | 28.78 | $28.74 | 279326 |
| 2022-12-30 | 28.81 | $28.27 | 264049 |
| 2022-12-29 | 28.94 | $28.41 | 272201 |
| 2022-12-28 | 29.06 | $28.53 | 265300 |
| 2022-12-27 | 29.18 | $28.75 | 207700 |
| 2022-12-23 | 29.27 | $28.87 | 181400 |
| 2022-12-22 | 29.34 | $28.57 | 229855 |
| 2022-12-21 | 29.49 | $28.71 | 200514 |
| 2022-12-20 | 29.64 | $28.33 | 271600 |
| 2022-12-19 | 29.89 | $28.46 | 219731 |
| 2022-12-16 | 30.15 | $28.98 | 261292 |
| 2022-12-15 | 30.33 | $29.77 | 236215 |
| 2022-12-14 | 30.38 | $30.48 | 176900 |
| 2022-12-13 | 30.28 | $30.42 | 322800 |
| 2022-12-12 | 30.17 | $30.02 | 232700 |
| 2022-12-09 | 30.13 | $30.01 | 102600 |
| 2022-12-08 | 30.08 | $29.95 | 172913 |
| 2022-12-07 | 30.03 | $30.05 | 178600 |
| 2022-12-06 | 29.95 | $29.93 | 193017 |
| 2022-12-05 | 29.87 | $29.93 | 185401 |
| 2022-12-02 | 29.78 | $30.24 | 304700 |
| 2022-12-01 | 29.61 | $30.01 | 302458 |
| 2022-11-30 | 29.45 | $29.84 | 323514 |
| 2022-11-29 | 29.30 | $29.38 | 143900 |
| 2022-11-28 | 29.22 | $29.45 | 203912 |
| 2022-11-25 | 29.10 | $29.68 | 63328 |
| 2022-11-23 | 28.92 | $29.56 | 188639 |
| 2022-11-22 | 28.73 | $29.03 | 245334 |
| 2022-11-21 | 28.62 | $28.80 | 170118 |
| 2022-11-18 | 28.54 | $28.90 | 249430 |
| 2022-11-17 | 28.42 | $28.60 | 206000 |
| 2022-11-16 | 28.34 | $29.24 | 174100 |
| 2022-11-15 | 28.12 | $28.91 | 320252 |
| 2022-11-14 | 27.93 | $28.73 | 199900 |
| 2022-11-11 | 27.74 | $28.76 | 237426 |
| 2022-11-10 | 27.51 | $28.98 | 471943 |
| 2022-11-09 | 27.21 | $27.76 | 153200 |
| 2022-11-08 | 27.11 | $28.06 | 245148 |
| 2022-11-07 | 26.94 | $27.77 | 211000 |
| 2022-11-04 | 26.80 | $27.87 | 233619 |
| 2022-11-03 | 26.61 | $27.51 | 178630 |
| 2022-11-02 | 26.48 | $27.44 | 223727 |
| 2022-11-01 | 26.35 | $27.77 | 172749 |
| 2022-10-31 | 26.12 | $27.62 | 309113 |
| 2022-10-28 | 25.90 | $27.66 | 357100 |
| 2022-10-27 | 25.64 | $27.18 | 275017 |
| 2022-10-26 | 25.44 | $26.77 | 248805 |
| 2022-10-25 | 25.31 | $26.50 | 295400 |
| 2022-10-24 | 25.22 | $26.04 | 250500 |
| 2022-10-21 | 25.22 | $25.81 | 243300 |
| 2022-10-20 | 25.28 | $25.96 | 251900 |
| 2022-10-19 | 25.32 | $26.21 | 190300 |
| 2022-10-18 | 25.33 | $26.42 | 257345 |
| 2022-10-17 | 25.31 | $25.81 | 269352 |
| 2022-10-14 | 25.43 | $25.22 | 314000 |
| 2022-10-13 | 25.69 | $25.48 | 425557 |
| 2022-10-12 | 25.96 | $25.00 | 331300 |
| 2022-10-11 | 26.38 | $25.50 | 239128 |
| 2022-10-10 | 26.78 | $25.70 | 270833 |
| 2022-10-07 | 27.20 | $26.00 | 452510 |
| 2022-10-06 | 27.64 | $26.70 | 443525 |
| 2022-10-05 | 28.02 | $27.46 | 317300 |
| 2022-10-04 | 28.30 | $28.18 | 341800 |
| 2022-10-03 | 28.48 | $27.60 | 513345 |
| 2022-09-30 | 28.82 | $27.24 | 384500 |
| 2022-09-29 | 29.30 | $27.81 | 339407 |
| 2022-09-28 | 29.74 | $28.86 | 364400 |
| 2022-09-27 | 30.04 | $28.52 | 440400 |
| 2022-09-26 | 30.46 | $28.73 | 350102 |
| 2022-09-23 | 30.91 | $29.53 | 355002 |
| 2022-09-22 | 31.27 | $30.13 | 205200 |
| 2022-09-21 | 31.56 | $30.37 | 178207 |
| 2022-09-20 | 31.85 | $31.10 | 214300 |
| 2022-09-19 | 32.03 | $31.48 | 247100 |
| 2022-09-16 | 32.16 | $32.09 | 206086 |
| 2022-09-15 | 32.19 | $31.47 | 230146 |
| 2022-09-14 | 32.35 | $32.18 | 143600 |
| 2022-09-13 | 32.39 | $31.85 | 280926 |
| 2022-09-12 | 32.50 | $33.05 | 162605 |
| 2022-09-09 | 32.38 | $32.65 | 121617 |
| 2022-09-08 | 32.32 | $32.41 | 135246 |
| 2022-09-07 | 32.31 | $32.45 | 274100 |
| 2022-09-06 | 32.28 | $31.55 | 168834 |
| 2022-09-02 | 32.44 | $31.54 | 244900 |
| 2022-09-01 | 32.63 | $32.07 | 221721 |
| 2022-08-31 | 32.74 | $31.81 | 185400 |
| 2022-08-30 | 32.91 | $31.88 | 209111 |
| 2022-08-29 | 33.10 | $32.57 | 161124 |
| 2022-08-26 | 33.18 | $32.35 | 169900 |
| 2022-08-25 | 33.30 | $33.06 | 121705 |
| 2022-08-24 | 33.30 | $32.82 | 101830 |
| 2022-08-23 | 33.34 | $32.59 | 142200 |
| 2022-08-22 | 33.44 | $32.82 | 215500 |
| 2022-08-19 | 33.50 | $33.31 | 126700 |
| 2022-08-18 | 33.46 | $33.48 | 174400 |
| 2022-08-17 | 33.38 | $33.80 | 143107 |
| 2022-08-16 | 33.21 | $33.87 | 164400 |
| 2022-08-15 | 32.99 | $33.75 | 187844 |
| 2022-08-12 | 32.76 | $33.45 | 182515 |
| 2022-08-11 | 32.56 | $33.01 | 157234 |
| 2022-08-10 | 32.41 | $32.98 | 179647 |
| 2022-08-09 | 32.25 | $32.75 | 162600 |
| 2022-08-08 | 32.10 | $32.52 | 257410 |
| 2022-08-05 | 31.98 | $32.32 | 183200 |
| 2022-08-04 | 31.87 | $32.43 | 162109 |
| 2022-08-03 | 31.73 | $32.32 | 162805 |
| 2022-08-02 | 31.58 | $32.23 | 166700 |
| 2022-08-01 | 31.43 | $32.30 | 200872 |
| 2022-07-29 | 31.25 | $32.30 | 235300 |
| 2022-07-28 | 31.03 | $31.89 | 343708 |
| 2022-07-27 | 30.86 | $31.27 | 200236 |
| 2022-07-26 | 30.80 | $31.08 | 123230 |
| 2022-07-25 | 30.77 | $31.03 | 158628 |
| 2022-07-22 | 30.74 | $30.75 | 185205 |
| 2022-07-21 | 30.78 | $30.73 | 220900 |
| 2022-07-20 | 30.82 | $31.09 | 172300 |
| 2022-07-19 | 30.80 | $31.32 | 169262 |
| 2022-07-18 | 30.72 | $30.86 | 226700 |
| 2022-07-15 | 30.74 | $31.19 | 147333 |
| 2022-07-14 | 30.69 | $30.97 | 173230 |
| 2022-07-13 | 30.68 | $31.06 | 128700 |
| 2022-07-12 | 30.65 | $31.02 | 151946 |
| 2022-07-11 | 30.63 | $31.14 | 166107 |
| 2022-07-08 | 30.59 | $31.24 | 98800 |
| 2022-07-07 | 30.52 | $31.24 | 143345 |
| 2022-07-06 | 30.44 | $30.92 | 144700 |
| 2022-07-05 | 30.42 | $30.85 | 322300 |
| 2022-07-01 | 30.41 | $31.24 | 318500 |
| 2022-06-30 | 30.33 | $31.00 | 213300 |
| 2022-06-29 | 30.29 | $30.69 | 183300 |
| 2022-06-28 | 30.32 | $30.78 | 185900 |
| 2022-06-27 | 30.34 | $31.04 | 163331 |
| 2022-06-24 | 30.30 | $30.48 | 195915 |
| 2022-06-23 | 30.39 | $29.89 | 183338 |
| 2022-06-22 | 30.63 | $29.40 | 214600 |
| 2022-06-21 | 31.01 | $29.06 | 522400 |
| 2022-06-17 | 31.53 | $28.95 | 602900 |
| 2022-06-16 | 32.16 | $29.94 | 616700 |
| 2022-06-15 | 32.68 | $31.61 | 362300 |
| 2022-06-14 | 32.94 | $30.91 | 507583 |
| 2022-06-13 | 33.39 | $32.05 | 447412 |
| 2022-06-10 | 33.68 | $33.08 | 226800 |
| 2022-06-09 | 33.79 | $33.54 | 203700 |
| 2022-06-08 | 33.82 | $34.15 | 235633 |
| 2022-06-07 | 33.72 | $34.31 | 262220 |
| 2022-06-06 | 33.58 | $34.08 | 422244 |
| 2022-06-03 | 33.46 | $33.78 | 81930 |
| 2022-06-02 | 33.38 | $33.93 | 177940 |
| 2022-06-01 | 33.26 | $33.71 | 152043 |
| 2022-05-31 | 33.16 | $33.87 | 246200 |
| 2022-05-27 | 33.02 | $33.99 | 221839 |
| 2022-05-26 | 32.83 | $33.64 | 179640 |
| 2022-05-25 | 32.68 | $33.33 | 130707 |
| 2022-05-24 | 32.58 | $33.21 | 166500 |
| 2022-05-23 | 32.49 | $32.62 | 238307 |
| 2022-05-20 | 32.51 | $32.52 | 163700 |
| 2022-05-19 | 32.56 | $32.59 | 149068 |
| 2022-05-18 | 32.60 | $32.46 | 154400 |
| 2022-05-17 | 32.68 | $33.25 | 186363 |
| 2022-05-16 | 32.60 | $32.89 | 137400 |
| 2022-05-13 | 32.60 | $32.34 | 201300 |
| 2022-05-12 | 32.71 | $31.96 | 306352 |
| 2022-05-11 | 32.92 | $32.36 | 431340 |
| 2022-05-10 | 33.09 | $32.34 | 255050 |
| 2022-05-09 | 33.29 | $32.53 | 249200 |
| 2022-05-06 | 33.48 | $33.12 | 151748 |
| 2022-05-05 | 33.58 | $32.93 | 196300 |
| 2022-05-04 | 33.73 | $33.51 | 247900 |
| 2022-05-03 | 33.79 | $32.96 | 181100 |
| 2022-05-02 | 33.98 | $32.95 | 306810 |
| 2022-04-29 | 34.19 | $33.26 | 248600 |
| 2022-04-28 | 34.38 | $34.24 | 239339 |
| 2022-04-27 | 34.39 | $33.64 | 233700 |
| 2022-04-26 | 34.52 | $33.60 | 185808 |
| 2022-04-25 | 34.68 | $33.92 | 322400 |
| 2022-04-22 | 34.80 | $34.06 | 229824 |
| 2022-04-21 | 34.91 | $34.77 | 132199 |
| 2022-04-20 | 34.88 | $35.24 | 243419 |
| 2022-04-19 | 34.75 | $34.81 | 163973 |
| 2022-04-18 | 34.68 | $34.37 | 203300 |
| 2022-04-14 | 34.69 | $34.62 | 120624 |
| 2022-04-13 | 34.65 | $34.66 | 141100 |
| 2022-04-12 | 34.58 | $34.37 | 231100 |
| 2022-04-11 | 34.57 | $34.16 | 192528 |
| 2022-04-08 | 34.60 | $34.78 | 115838 |
| 2022-04-07 | 34.49 | $34.47 | 164617 |
| 2022-04-06 | 34.43 | $34.54 | 215600 |
| 2022-04-05 | 34.35 | $34.36 | 338200 |
| 2022-04-04 | 34.28 | $34.66 | 235991 |
| 2022-04-01 | 34.14 | $34.91 | 184729 |
| 2022-03-31 | 33.92 | $34.57 | 239149 |
| 2022-03-30 | 33.73 | $34.70 | 265700 |
| 2022-03-29 | 33.48 | $34.16 | 229531 |
| 2022-03-28 | 33.31 | $33.91 | 197734 |
| 2022-03-25 | 33.16 | $33.50 | 161638 |
| 2022-03-24 | 33.07 | $33.31 | 122107 |
| 2022-03-23 | 33.00 | $33.02 | 127711 |
| 2022-03-22 | 32.99 | $32.98 | 203352 |
| 2022-03-21 | 32.98 | $33.03 | 156433 |
| 2022-03-18 | 32.96 | $33.06 | 182742 |
| 2022-03-17 | 32.92 | $33.18 | 190038 |
| 2022-03-16 | 32.86 | $33.29 | 234444 |
| 2022-03-15 | 32.76 | $33.08 | 259500 |
| 2022-03-14 | 32.69 | $32.92 | 150839 |
| 2022-03-11 | 32.65 | $33.15 | 136900 |
| 2022-03-10 | 32.55 | $33.11 | 150100 |
| 2022-03-09 | 32.44 | $32.89 | 168545 |
| 2022-03-08 | 32.36 | $32.98 | 285535 |
| 2022-03-07 | 32.25 | $33.17 | 217609 |
| 2022-03-04 | 32.08 | $33.19 | 182325 |
| 2022-03-03 | 31.89 | $32.76 | 224700 |
| 2022-03-02 | 31.75 | $32.39 | 219600 |
| 2022-03-01 | 31.68 | $31.98 | 253300 |
| 2022-02-28 | 31.68 | $32.25 | 219439 |
| 2022-02-25 | 31.63 | $31.99 | 314800 |
| 2022-02-24 | 31.64 | $31.31 | 443219 |
| 2022-02-23 | 31.78 | $31.16 | 247200 |
| 2022-02-22 | 31.99 | $31.32 | 353000 |
| 2022-02-18 | 32.21 | $31.74 | 216800 |
| 2022-02-17 | 32.37 | $31.80 | 283126 |
| 2022-02-16 | 32.54 | $32.23 | 237800 |
| 2022-02-15 | 32.66 | $32.18 | 326139 |
| 2022-02-14 | 32.81 | $32.40 | 304713 |
| 2022-02-11 | 32.94 | $32.50 | 330823 |
| 2022-02-10 | 33.07 | $32.96 | 223600 |
| 2022-02-09 | 33.12 | $33.34 | 162000 |
| 2022-02-08 | 33.11 | $33.16 | 133024 |
| 2022-02-07 | 33.13 | $33.15 | 164900 |
| 2022-02-04 | 33.16 | $33.32 | 137333 |
| 2022-02-03 | 33.17 | $33.46 | 202300 |
| 2022-02-02 | 33.14 | $33.42 | 287004 |
| 2022-02-01 | 33.12 | $33.32 | 213330 |
| 2022-01-31 | 33.12 | $33.42 | 260219 |
| 2022-01-28 | 33.11 | $32.99 | 195201 |
| 2022-01-27 | 33.18 | $32.38 | 470000 |
| 2022-01-26 | 33.40 | $32.57 | 344629 |
| 2022-01-25 | 33.61 | $32.89 | 236629 |
| 2022-01-24 | 33.79 | $33.15 | 649252 |
| 2022-01-21 | 33.95 | $33.14 | 370300 |
| 2022-01-20 | 34.13 | $33.58 | 218000 |
| 2022-01-19 | 34.25 | $33.53 | 312000 |
| 2022-01-18 | 34.40 | $33.75 | 350541 |
| 2022-01-14 | 34.53 | $34.11 | 204400 |
| 2022-01-13 | 34.60 | $34.30 | 232825 |
| 2022-01-12 | 34.65 | $34.21 | 364800 |
| 2022-01-11 | 34.71 | $34.25 | 241200 |
| 2022-01-10 | 34.78 | $34.39 | 208448 |
| 2022-01-07 | 34.83 | $34.33 | 241200 |
| 2022-01-06 | 34.90 | $34.42 | 198300 |
| 2022-01-05 | 34.95 | $34.52 | 321200 |
| 2022-01-04 | 35.00 | $35.10 | 286200 |
| 2022-01-03 | 34.92 | $35.22 | 331900 |
| 2021-12-31 | 34.80 | $35.12 | 169400 |
| 2021-12-30 | 34.69 | $35.20 | 235830 |
| 2021-12-29 | 34.53 | $35.44 | 310421 |
| 2021-12-28 | 34.30 | $34.72 | 189818 |
| 2021-12-27 | 34.19 | $34.50 | 158700 |
| 2021-12-23 | 34.09 | $34.36 | 126148 |
| 2021-12-22 | 34.02 | $34.20 | 124711 |
| 2021-12-21 | 33.96 | $34.13 | 129400 |
| 2021-12-20 | 33.91 | $33.99 | 239443 |
| 2021-12-17 | 33.87 | $34.13 | 163726 |
| 2021-12-16 | 33.80 | $34.33 | 194848 |
| 2021-12-15 | 33.68 | $34.23 | 259740 |
| 2021-12-14 | 33.56 | $33.79 | 146300 |
| 2021-12-13 | 33.51 | $33.70 | 186900 |
| 2021-12-10 | 33.48 | $33.66 | 148300 |
| 2021-12-09 | 33.44 | $33.69 | 145300 |
| 2021-12-08 | 33.40 | $33.92 | 146900 |
| 2021-12-07 | 33.30 | $33.83 | 244400 |
| 2021-12-06 | 33.20 | $33.25 | 445000 |
| 2021-12-03 | 33.22 | $33.07 | 184900 |
| 2021-12-02 | 33.27 | $32.92 | 252900 |
| 2021-12-01 | 33.36 | $32.70 | 358300 |
| 2021-11-30 | 33.52 | $33.11 | 289237 |
| 2021-11-29 | 33.61 | $33.72 | 199611 |
| 2021-11-26 | 33.59 | $33.53 | 162200 |
| 2021-11-24 | 33.61 | $33.70 | 152600 |
| 2021-11-23 | 33.60 | $33.81 | 211900 |
| 2021-11-22 | 33.56 | $33.50 | 262700 |
| 2021-11-19 | 33.58 | $33.35 | 103234 |
| 2021-11-18 | 33.64 | $33.37 | 196042 |
| 2021-11-17 | 33.70 | $33.56 | 161605 |
| 2021-11-16 | 33.73 | $33.60 | 173900 |
| 2021-11-15 | 33.76 | $33.90 | 186300 |
| 2021-11-12 | 33.73 | $33.57 | 244800 |
| 2021-11-11 | 33.76 | $33.70 | 169700 |
| 2021-11-10 | 33.78 | $33.84 | 161441 |
| 2021-11-09 | 33.76 | $33.72 | 192014 |
| 2021-11-08 | 33.77 | $33.72 | 253800 |
| 2021-11-05 | 33.78 | $33.86 | 282526 |
| 2021-11-04 | 33.76 | $33.71 | 204900 |
| 2021-11-03 | 33.77 | $33.91 | 234107 |
| 2021-11-02 | 33.73 | $34.12 | 230900 |
| 2021-11-01 | 33.65 | $34.07 | 228917 |
| 2021-10-29 | 33.57 | $33.96 | 256111 |
| 2021-10-28 | 33.49 | $34.05 | 221400 |
| 2021-10-27 | 33.39 | $33.74 | 221223 |
| 2021-10-26 | 33.34 | $33.94 | 201500 |
| 2021-10-25 | 33.23 | $33.87 | 235919 |
| 2021-10-22 | 33.13 | $33.78 | 182519 |
| 2021-10-21 | 33.03 | $33.68 | 180500 |
| 2021-10-20 | 32.94 | $33.79 | 261200 |
| 2021-10-19 | 32.81 | $33.38 | 260882 |
| 2021-10-18 | 32.75 | $33.59 | 346037 |
| 2021-10-15 | 32.64 | $33.20 | 254332 |
| 2021-10-14 | 32.60 | $33.09 | 352500 |
| 2021-10-13 | 32.58 | $32.93 | 204949 |
| 2021-10-12 | 32.60 | $32.87 | 257200 |
| 2021-10-11 | 32.63 | $32.82 | 422701 |
| 2021-10-08 | 32.69 | $33.06 | 265921 |
| 2021-10-07 | 32.70 | $33.07 | 324400 |
| 2021-10-06 | 32.73 | $32.82 | 248670 |
| 2021-10-05 | 32.82 | $32.70 | 211931 |
| 2021-10-04 | 32.95 | $32.71 | 299018 |
| 2021-10-01 | 33.10 | $32.65 | 409200 |
| 2021-09-30 | 33.30 | $32.77 | 269627 |
| 2021-09-29 | 33.51 | $32.83 | 281700 |
| 2021-09-28 | 33.74 | $32.70 | 411350 |
| 2021-09-27 | 34.04 | $33.16 | 339099 |
| 2021-09-24 | 34.30 | $33.44 | 316572 |
| 2021-09-23 | 34.55 | $33.74 | 294100 |
| 2021-09-22 | 34.77 | $33.86 | 331200 |
| 2021-09-21 | 35.01 | $33.90 | 294630 |
| 2021-09-20 | 35.27 | $34.11 | 448739 |
| 2021-09-17 | 35.54 | $34.66 | 261468 |
| 2021-09-16 | 35.73 | $35.21 | 176900 |
| 2021-09-15 | 35.84 | $35.59 | 147400 |
| 2021-09-14 | 35.89 | $35.36 | 204421 |
| 2021-09-13 | 35.99 | $35.56 | 198646 |
| 2021-09-10 | 36.07 | $35.66 | 265343 |
| 2021-09-09 | 36.14 | $36.05 | 143414 |
| 2021-09-08 | 36.13 | $36.15 | 213713 |
| 2021-09-07 | 36.10 | $36.03 | 268523 |
| 2021-09-03 | 36.09 | $36.33 | 127670 |
| 2021-09-02 | 36.01 | $36.27 | 173539 |
| 2021-09-01 | 35.93 | $36.07 | 233504 |
| 2021-08-31 | 35.89 | $35.84 | 142502 |
| 2021-08-30 | 35.88 | $35.74 | 172636 |
| 2021-08-27 | 35.88 | $35.60 | 134800 |
| 2021-08-26 | 35.92 | $35.53 | 167300 |
| 2021-08-25 | 35.98 | $35.64 | 199600 |
| 2021-08-24 | 36.03 | $35.79 | 163800 |
| 2021-08-23 | 36.04 | $35.92 | 243224 |
| 2021-08-20 | 36.03 | $36.15 | 189637 |
| 2021-08-19 | 35.97 | $35.83 | 204808 |
| 2021-08-18 | 35.97 | $36.22 | 191640 |
| 2021-08-17 | 35.88 | $36.09 | 180300 |
| 2021-08-16 | 35.80 | $36.10 | 287600 |
| 2021-08-13 | 35.71 | $35.99 | 149400 |
| 2021-08-12 | 35.62 | $35.76 | 165213 |
| 2021-08-11 | 35.56 | $35.83 | 183551 |
| 2021-08-10 | 35.48 | $35.70 | 172319 |
| 2021-08-09 | 35.42 | $35.52 | 171404 |
| 2021-08-06 | 35.38 | $35.65 | 122706 |
| 2021-08-05 | 35.31 | $35.41 | 166800 |
| 2021-08-04 | 35.27 | $35.22 | 169239 |
| 2021-08-03 | 35.27 | $35.35 | 214300 |
| 2021-08-02 | 35.24 | $35.21 | 207300 |
| 2021-07-30 | 35.23 | $35.11 | 211690 |
| 2021-07-29 | 35.24 | $35.33 | 142334 |
| 2021-07-28 | 35.21 | $35.24 | 135812 |
| 2021-07-27 | 35.19 | $35.13 | 162011 |
| 2021-07-26 | 35.19 | $35.18 | 165644 |
| 2021-07-23 | 35.18 | $35.29 | 169800 |
| 2021-07-22 | 35.14 | $35.14 | 186600 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
39.92
2026-07-20
Close Price
$39.61
Vol: 217274
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
23.74
Average
32.20
Maximum
43.52
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 39.92 | $39.61 | 217274 |
| 2026-07-17 | 40.10 | $39.68 | 279826 |
| 2026-07-16 | 40.29 | $40.21 | 293061 |
| 2026-07-15 | 40.36 | $40.69 | 201373 |
| 2026-07-14 | 40.30 | $40.98 | 240040 |
| 2026-07-13 | 40.14 | $40.75 | 215237 |
| 2026-07-10 | 40.03 | $40.82 | 171800 |
| 2026-07-09 | 39.87 | $40.14 | 204161 |
| 2026-07-08 | 39.90 | $39.79 | 229973 |
| 2026-07-07 | 40.07 | $39.85 | 253066 |
| 2026-07-06 | 40.25 | $40.08 | 255336 |
| 2026-07-02 | 40.42 | $39.85 | 369634 |
| 2026-07-01 | 40.69 | $39.93 | 397900 |
| 2026-06-30 | 41.01 | $40.72 | 346809 |
| 2026-06-29 | 41.16 | $40.88 | 372800 |
| 2026-06-26 | 41.28 | $40.80 | 327487 |
| 2026-06-25 | 41.46 | $41.34 | 302697 |
| 2026-06-24 | 41.51 | $41.10 | 711411 |
| 2026-06-23 | 41.65 | $42.46 | 213216 |
| 2026-06-22 | 41.39 | $42.56 | 202049 |
| 2026-06-18 | 41.05 | $42.10 | 222140 |
| 2026-06-17 | 40.77 | $41.18 | 141600 |
| 2026-06-16 | 40.74 | $41.96 | 175528 |
| 2026-06-15 | 40.46 | $41.71 | 229158 |
| 2026-06-12 | 40.21 | $40.77 | 148800 |
| 2026-06-11 | 40.21 | $40.13 | 243627 |
| 2026-06-10 | 40.42 | $39.62 | 279900 |
| 2026-06-09 | 40.86 | $40.14 | 305900 |
| 2026-06-08 | 41.24 | $40.41 | 236907 |
| 2026-06-05 | 41.61 | $41.00 | 228000 |
| 2026-06-04 | 41.89 | $41.75 | 217337 |
| 2026-06-03 | 42.00 | $41.92 | 190500 |
| 2026-06-02 | 42.08 | $41.97 | 291203 |
| 2026-06-01 | 42.16 | $41.59 | 301435 |
| 2026-05-29 | 42.38 | $42.45 | 215943 |
| 2026-05-28 | 42.37 | $42.65 | 148842 |
| 2026-05-27 | 42.31 | $42.78 | 168778 |
| 2026-05-26 | 42.18 | $42.87 | 207800 |
| 2026-05-22 | 42.00 | $42.55 | 239859 |
| 2026-05-21 | 41.89 | $42.07 | 199700 |
| 2026-05-20 | 41.90 | $41.30 | 247631 |
| 2026-05-19 | 42.16 | $40.72 | 242514 |
| 2026-05-18 | 42.67 | $40.83 | 456005 |
| 2026-05-15 | 43.25 | $42.24 | 235547 |
| 2026-05-14 | 43.50 | $43.26 | 174274 |
| 2026-05-13 | 43.47 | $43.03 | 284548 |
| 2026-05-12 | 43.50 | $43.40 | 150700 |
| 2026-05-11 | 43.41 | $43.13 | 200900 |
| 2026-05-08 | 43.37 | $42.48 | 196678 |
| 2026-05-07 | 43.52 | $43.18 | 172180 |
| 2026-05-06 | 43.47 | $43.66 | 136500 |
| 2026-05-05 | 43.25 | $43.44 | 157237 |
| 2026-05-04 | 43.03 | $43.10 | 175700 |
| 2026-05-01 | 42.86 | $43.14 | 236029 |
| 2026-04-30 | 42.62 | $42.94 | 368800 |
| 2026-04-29 | 42.39 | $42.01 | 186700 |
| 2026-04-28 | 42.40 | $42.40 | 150600 |
| 2026-04-27 | 42.27 | $42.30 | 208800 |
| 2026-04-24 | 42.13 | $42.19 | 126900 |
| 2026-04-23 | 42.00 | $42.14 | 208135 |
| 2026-04-22 | 41.83 | $41.39 | 160400 |
| 2026-04-21 | 41.86 | $40.85 | 235500 |
| 2026-04-20 | 42.06 | $42.03 | 155087 |
| 2026-04-17 | 41.92 | $42.25 | 232300 |
| 2026-04-16 | 41.67 | $42.25 | 185018 |
| 2026-04-15 | 41.35 | $41.82 | 153400 |
| 2026-04-14 | 41.09 | $41.84 | 191163 |
| 2026-04-13 | 40.75 | $41.29 | 168384 |
| 2026-04-10 | 40.52 | $41.49 | 175516 |
| 2026-04-09 | 40.17 | $41.16 | 240500 |
| 2026-04-08 | 39.84 | $40.70 | 267015 |
| 2026-04-07 | 39.59 | $40.26 | 138869 |
| 2026-04-06 | 39.43 | $40.23 | 192329 |
| 2026-04-02 | 39.25 | $39.83 | 166900 |
| 2026-04-01 | 39.15 | $39.77 | 257600 |
| 2026-03-31 | 39.06 | $39.28 | 379400 |
| 2026-03-30 | 39.12 | $39.12 | 233416 |
| 2026-03-27 | 39.24 | $39.43 | 183816 |
| 2026-03-26 | 39.30 | $39.31 | 178800 |
| 2026-03-25 | 39.42 | $39.78 | 164947 |
| 2026-03-24 | 39.41 | $39.34 | 187471 |
| 2026-03-23 | 39.56 | $38.49 | 378405 |
| 2026-03-20 | 40.00 | $38.46 | 365200 |
| 2026-03-19 | 40.56 | $40.18 | 219400 |
| 2026-03-18 | 40.69 | $40.64 | 173538 |
| 2026-03-17 | 40.70 | $41.07 | 216335 |
| 2026-03-16 | 40.58 | $40.72 | 265175 |
| 2026-03-13 | 40.54 | $40.38 | 202839 |
| 2026-03-12 | 40.59 | $40.13 | 150300 |
| 2026-03-11 | 40.74 | $39.99 | 177604 |
| 2026-03-10 | 40.95 | $40.23 | 190504 |
| 2026-03-09 | 41.12 | $39.94 | 389156 |
| 2026-03-06 | 41.42 | $39.81 | 243525 |
| 2026-03-05 | 41.81 | $40.50 | 189397 |
| 2026-03-04 | 42.05 | $41.14 | 243848 |
| 2026-03-03 | 42.13 | $41.20 | 325500 |
| 2026-03-02 | 42.19 | $42.00 | 261317 |
| 2026-02-27 | 41.98 | $41.80 | 254621 |
| 2026-02-26 | 41.78 | $41.80 | 243104 |
| 2026-02-25 | 41.51 | $41.93 | 281249 |
| 2026-02-24 | 41.12 | $41.28 | 290070 |
| 2026-02-23 | 40.83 | $40.85 | 220900 |
| 2026-02-20 | 40.60 | $40.64 | 227164 |
| 2026-02-19 | 40.37 | $40.27 | 222961 |
| 2026-02-18 | 40.19 | $40.01 | 282601 |
| 2026-02-17 | 40.04 | $40.71 | 368247 |
| 2026-02-13 | 39.62 | $40.43 | 305628 |
| 2026-02-12 | 39.18 | $39.88 | 351552 |
| 2026-02-11 | 38.82 | $39.59 | 225537 |
| 2026-02-10 | 38.45 | $39.43 | 350677 |
| 2026-02-09 | 38.05 | $38.59 | 235225 |
| 2026-02-06 | 37.82 | $37.73 | 401660 |
| 2026-02-05 | 37.82 | $37.41 | 231774 |
| 2026-02-04 | 37.90 | $37.60 | 320900 |
| 2026-02-03 | 37.95 | $37.73 | 329590 |
| 2026-02-02 | 37.96 | $37.33 | 338300 |
| 2026-01-30 | 38.09 | $37.77 | 235086 |
| 2026-01-29 | 38.11 | $38.11 | 232744 |
| 2026-01-28 | 38.02 | $38.15 | 212706 |
| 2026-01-27 | 37.88 | $37.80 | 261977 |
| 2026-01-26 | 37.83 | $37.64 | 228432 |
| 2026-01-23 | 37.81 | $37.78 | 258100 |
| 2026-01-22 | 37.73 | $37.88 | 311509 |
| 2026-01-21 | 37.60 | $37.76 | 329038 |
| 2026-01-20 | 37.47 | $37.17 | 344524 |
| 2026-01-16 | 37.51 | $37.89 | 405633 |
| 2026-01-15 | 37.31 | $38.20 | 381400 |
| 2026-01-14 | 36.97 | $37.44 | 205348 |
| 2026-01-13 | 36.80 | $37.08 | 172531 |
| 2026-01-12 | 36.71 | $36.70 | 241312 |
| 2026-01-09 | 36.72 | $36.58 | 389900 |
| 2026-01-08 | 36.76 | $36.37 | 300602 |
| 2026-01-07 | 36.89 | $36.65 | 373018 |
| 2026-01-06 | 36.95 | $37.28 | 248100 |
| 2026-01-05 | 36.83 | $37.07 | 587373 |
| 2026-01-02 | 36.75 | $37.09 | 662798 |
| 2025-12-31 | 36.65 | $36.58 | 191335 |
| 2025-12-30 | 36.69 | $37.17 | 321500 |
| 2025-12-29 | 36.56 | $37.03 | 275838 |
| 2025-12-26 | 36.44 | $36.85 | 238414 |
| 2025-12-24 | 36.36 | $36.77 | 132223 |
| 2025-12-23 | 36.29 | $36.47 | 208565 |
| 2025-12-22 | 36.31 | $36.06 | 341300 |
| 2025-12-19 | 36.46 | $36.13 | 263725 |
| 2025-12-18 | 36.64 | $36.05 | 505846 |
| 2025-12-17 | 36.89 | $36.13 | 358944 |
| 2025-12-16 | 37.16 | $37.21 | 271100 |
| 2025-12-15 | 37.16 | $36.99 | 347500 |
| 2025-12-12 | 37.23 | $37.03 | 302950 |
| 2025-12-11 | 37.30 | $37.35 | 376100 |
| 2025-12-10 | 37.29 | $37.17 | 268314 |
| 2025-12-09 | 37.34 | $37.08 | 209717 |
| 2025-12-08 | 37.42 | $37.15 | 260000 |
| 2025-12-05 | 37.50 | $37.60 | 198304 |
| 2025-12-04 | 37.46 | $37.67 | 192500 |
| 2025-12-03 | 37.39 | $37.62 | 254800 |
| 2025-12-02 | 37.33 | $37.50 | 202242 |
| 2025-12-01 | 37.28 | $37.81 | 296500 |
| 2025-11-28 | 37.14 | $38.53 | 193800 |
| 2025-11-26 | 36.74 | $37.95 | 216636 |
| 2025-11-25 | 36.44 | $37.06 | 181500 |
| 2025-11-24 | 36.37 | $37.03 | 216976 |
| 2025-11-21 | 36.31 | $36.30 | 354938 |
| 2025-11-20 | 36.47 | $36.41 | 372409 |
| 2025-11-19 | 36.65 | $37.07 | 233500 |
| 2025-11-18 | 36.66 | $36.75 | 211410 |
| 2025-11-17 | 36.80 | $36.69 | 261742 |
| 2025-11-14 | 36.99 | $36.92 | 266415 |
| 2025-11-13 | 37.17 | $37.05 | 284900 |
| 2025-11-12 | 37.35 | $37.83 | 234855 |
| 2025-11-11 | 37.33 | $37.80 | 288992 |
| 2025-11-10 | 37.34 | $37.94 | 234037 |
| 2025-11-07 | 37.30 | $37.30 | 369225 |
| 2025-11-06 | 37.48 | $37.17 | 250928 |
| 2025-11-05 | 37.74 | $37.84 | 227532 |
| 2025-11-04 | 37.86 | $37.96 | 233900 |
| 2025-11-03 | 37.98 | $38.16 | 259900 |
| 2025-10-31 | 38.07 | $38.22 | 381538 |
| 2025-10-30 | 38.18 | $38.35 | 216900 |
| 2025-10-29 | 38.27 | $38.24 | 268300 |
| 2025-10-28 | 38.42 | $38.00 | 299513 |
| 2025-10-27 | 38.69 | $38.91 | 320457 |
| 2025-10-24 | 38.74 | $38.51 | 360417 |
| 2025-10-23 | 38.93 | $37.80 | 238347 |
| 2025-10-22 | 39.39 | $37.31 | 560400 |
| 2025-10-21 | 40.11 | $37.90 | 632724 |
| 2025-10-20 | 40.79 | $39.05 | 700243 |
| 2025-10-17 | 41.25 | $40.14 | 304929 |
| 2025-10-16 | 41.46 | $41.06 | 246900 |
| 2025-10-15 | 41.41 | $41.42 | 262200 |
| 2025-10-14 | 41.21 | $41.38 | 250600 |
| 2025-10-13 | 40.97 | $40.90 | 473525 |
| 2025-10-10 | 40.82 | $40.31 | 380365 |
| 2025-10-09 | 40.81 | $40.93 | 349137 |
| 2025-10-08 | 40.59 | $40.72 | 157342 |
| 2025-10-07 | 40.37 | $40.57 | 193338 |
| 2025-10-06 | 40.14 | $40.56 | 240612 |
| 2025-10-03 | 39.85 | $40.24 | 375800 |
| 2025-10-02 | 39.59 | $39.96 | 215356 |
| 2025-10-01 | 39.35 | $39.75 | 237071 |
| 2025-09-30 | 39.11 | $39.62 | 338320 |
| 2025-09-29 | 38.86 | $39.40 | 392618 |
| 2025-09-26 | 38.62 | $38.85 | 144627 |
| 2025-09-25 | 38.49 | $38.47 | 213900 |
| 2025-09-24 | 38.45 | $38.84 | 165167 |
| 2025-09-23 | 38.29 | $38.79 | 193543 |
| 2025-09-22 | 38.10 | $38.54 | 256607 |
| 2025-09-19 | 37.95 | $38.31 | 173048 |
| 2025-09-18 | 37.84 | $38.07 | 196817 |
| 2025-09-17 | 37.78 | $37.97 | 182648 |
| 2025-09-16 | 37.74 | $38.08 | 241892 |
| 2025-09-15 | 37.66 | $38.44 | 238731 |
| 2025-09-12 | 37.44 | $38.19 | 168624 |
| 2025-09-11 | 37.27 | $37.90 | 223507 |
| 2025-09-10 | 37.15 | $37.53 | 353127 |
| 2025-09-09 | 37.12 | $37.20 | 263900 |
| 2025-09-08 | 37.21 | $36.90 | 282347 |
| 2025-09-05 | 37.41 | $37.39 | 208600 |
| 2025-09-04 | 37.50 | $37.27 | 179800 |
| 2025-09-03 | 37.65 | $37.33 | 215600 |
| 2025-09-02 | 37.82 | $37.52 | 305700 |
| 2025-08-29 | 37.98 | $37.94 | 346431 |
| 2025-08-28 | 38.03 | $38.29 | 206381 |
| 2025-08-27 | 37.98 | $38.03 | 156573 |
| 2025-08-26 | 38.01 | $37.92 | 230000 |
| 2025-08-25 | 38.07 | $37.73 | 151200 |
| 2025-08-22 | 38.21 | $37.78 | 208003 |
| 2025-08-21 | 38.36 | $37.71 | 210362 |
| 2025-08-20 | 38.57 | $37.87 | 243576 |
| 2025-08-19 | 38.76 | $38.12 | 200300 |
| 2025-08-18 | 38.92 | $38.15 | 253200 |
| 2025-08-15 | 39.08 | $38.74 | 207400 |
| 2025-08-14 | 39.09 | $38.82 | 206000 |
| 2025-08-13 | 39.06 | $39.06 | 219620 |
| 2025-08-12 | 38.94 | $38.70 | 309600 |
| 2025-08-11 | 38.90 | $38.54 | 169400 |
| 2025-08-08 | 38.89 | $38.52 | 200102 |
| 2025-08-07 | 38.87 | $38.72 | 232447 |
| 2025-08-06 | 38.77 | $38.71 | 227900 |
| 2025-08-05 | 38.63 | $38.64 | 333917 |
| 2025-08-04 | 38.48 | $38.72 | 260100 |
| 2025-08-01 | 38.26 | $38.19 | 226172 |
| 2025-07-31 | 38.14 | $38.28 | 349600 |
| 2025-07-30 | 37.96 | $38.16 | 290923 |
| 2025-07-29 | 37.77 | $37.83 | 170741 |
| 2025-07-28 | 37.62 | $37.50 | 198970 |
| 2025-07-25 | 37.54 | $37.90 | 209285 |
| 2025-07-24 | 37.31 | $37.60 | 259519 |
| 2025-07-23 | 37.11 | $37.26 | 274249 |
| 2025-07-22 | 36.97 | $37.08 | 234150 |
| 2025-07-21 | 36.84 | $37.27 | 395228 |
| 2025-07-18 | 36.61 | $36.90 | 569400 |
| 2025-07-17 | 36.45 | $36.45 | 163003 |
| 2025-07-16 | 36.39 | $36.36 | 156963 |
| 2025-07-15 | 36.34 | $36.26 | 199300 |
| 2025-07-14 | 36.30 | $36.48 | 258611 |
| 2025-07-11 | 36.18 | $36.18 | 192100 |
| 2025-07-10 | 36.12 | $36.04 | 171037 |
| 2025-07-09 | 36.09 | $35.81 | 203900 |
| 2025-07-08 | 36.11 | $35.98 | 244551 |
| 2025-07-07 | 36.08 | $35.94 | 288200 |
| 2025-07-03 | 36.05 | $35.96 | 145234 |
| 2025-07-02 | 36.00 | $35.82 | 231642 |
| 2025-07-01 | 35.97 | $36.22 | 185429 |
| 2025-06-30 | 35.80 | $36.18 | 322502 |
| 2025-06-27 | 35.60 | $35.79 | 205000 |
| 2025-06-26 | 35.48 | $35.53 | 172227 |
| 2025-06-25 | 35.40 | $35.46 | 184344 |
| 2025-06-24 | 35.32 | $35.85 | 265436 |
| 2025-06-23 | 35.10 | $35.40 | 350400 |
| 2025-06-20 | 34.97 | $34.78 | 159841 |
| 2025-06-18 | 35.00 | $34.66 | 217940 |
| 2025-06-17 | 35.06 | $34.83 | 170667 |
| 2025-06-16 | 35.09 | $34.92 | 226802 |
| 2025-06-13 | 35.08 | $35.01 | 168054 |
| 2025-06-12 | 35.04 | $35.10 | 173828 |
| 2025-06-11 | 34.95 | $34.68 | 187152 |
| 2025-06-10 | 34.98 | $34.76 | 198412 |
| 2025-06-09 | 34.97 | $34.71 | 277624 |
| 2025-06-06 | 34.97 | $34.88 | 187500 |
| 2025-06-05 | 34.91 | $34.55 | 180776 |
| 2025-06-04 | 34.93 | $34.75 | 228525 |
| 2025-06-03 | 34.89 | $34.91 | 263236 |
| 2025-06-02 | 34.77 | $34.76 | 242947 |
| 2025-05-30 | 34.67 | $34.60 | 224864 |
| 2025-05-29 | 34.59 | $34.49 | 256200 |
| 2025-05-28 | 34.52 | $34.05 | 182800 |
| 2025-05-27 | 34.56 | $34.42 | 238892 |
| 2025-05-23 | 34.48 | $33.98 | 192728 |
| 2025-05-22 | 34.51 | $33.63 | 189655 |
| 2025-05-21 | 34.66 | $33.93 | 230842 |
| 2025-05-20 | 34.72 | $34.54 | 256341 |
| 2025-05-19 | 34.60 | $34.38 | 246072 |
| 2025-05-16 | 34.48 | $34.60 | 237902 |
| 2025-05-15 | 34.26 | $34.15 | 286082 |
| 2025-05-14 | 34.11 | $33.86 | 138637 |
| 2025-05-13 | 34.02 | $33.82 | 239021 |
| 2025-05-12 | 33.90 | $33.49 | 258335 |
| 2025-05-09 | 33.85 | $33.66 | 165503 |
| 2025-05-08 | 33.72 | $33.51 | 216900 |
| 2025-05-07 | 33.60 | $33.77 | 215370 |
| 2025-05-06 | 33.36 | $33.75 | 235900 |
| 2025-05-05 | 33.06 | $33.40 | 259824 |
| 2025-05-02 | 32.80 | $33.24 | 159544 |
| 2025-05-01 | 32.52 | $32.85 | 339400 |
| 2025-04-30 | 32.30 | $32.78 | 272129 |
| 2025-04-29 | 32.05 | $32.77 | 222326 |
| 2025-04-28 | 31.74 | $32.43 | 187393 |
| 2025-04-25 | 31.47 | $32.23 | 218854 |
| 2025-04-24 | 31.20 | $32.02 | 250506 |
| 2025-04-23 | 30.94 | $31.51 | 238500 |
| 2025-04-22 | 30.79 | $31.16 | 545236 |
| 2025-04-21 | 30.72 | $30.94 | 335548 |
| 2025-04-17 | 30.72 | $31.57 | 201334 |
| 2025-04-16 | 30.52 | $31.28 | 262424 |
| 2025-04-15 | 30.37 | $31.57 | 265133 |
| 2025-04-14 | 30.11 | $31.09 | 250811 |
| 2025-04-11 | 29.96 | $30.63 | 299035 |
| 2025-04-10 | 29.94 | $29.98 | 418472 |
| 2025-04-09 | 30.13 | $29.81 | 966300 |
| 2025-04-08 | 30.43 | $29.08 | 627038 |
| 2025-04-07 | 31.05 | $29.08 | 886915 |
| 2025-04-04 | 31.80 | $29.31 | 1.3M |
| 2025-04-03 | 32.65 | $32.42 | 308284 |
| 2025-04-02 | 32.70 | $33.05 | 317500 |
| 2025-04-01 | 32.56 | $32.78 | 249844 |
| 2025-03-31 | 32.48 | $32.54 | 439171 |
| 2025-03-28 | 32.45 | $32.47 | 251200 |
| 2025-03-27 | 32.45 | $32.39 | 137218 |
| 2025-03-26 | 32.46 | $32.48 | 123900 |
| 2025-03-25 | 32.46 | $32.55 | 251882 |
| 2025-03-24 | 32.43 | $32.82 | 185500 |
| 2025-03-21 | 32.31 | $32.69 | 144089 |
| 2025-03-20 | 32.20 | $32.84 | 164211 |
| 2025-03-19 | 32.03 | $32.71 | 301723 |
| 2025-03-18 | 31.87 | $32.50 | 211600 |
| 2025-03-17 | 31.74 | $33.01 | 491563 |
| 2025-03-14 | 31.44 | $32.28 | 325942 |
| 2025-03-13 | 31.30 | $31.87 | 281110 |
| 2025-03-12 | 31.28 | $31.72 | 350100 |
| 2025-03-11 | 31.31 | $31.22 | 346736 |
| 2025-03-10 | 31.52 | $31.42 | 323611 |
| 2025-03-07 | 31.73 | $31.53 | 415428 |
| 2025-03-06 | 31.95 | $31.08 | 539300 |
| 2025-03-05 | 32.37 | $31.81 | 406925 |
| 2025-03-04 | 32.67 | $31.78 | 546118 |
| 2025-03-03 | 33.04 | $32.60 | 468113 |
| 2025-02-28 | 33.23 | $32.86 | 384943 |
| 2025-02-27 | 33.39 | $32.50 | 292789 |
| 2025-02-26 | 33.70 | $33.02 | 190700 |
| 2025-02-25 | 33.90 | $33.12 | 261934 |
| 2025-02-24 | 34.12 | $33.40 | 276229 |
| 2025-02-21 | 34.30 | $33.77 | 252800 |
| 2025-02-20 | 34.38 | $34.12 | 181358 |
| 2025-02-19 | 34.37 | $34.35 | 561538 |
| 2025-02-18 | 34.28 | $34.28 | 225718 |
| 2025-02-14 | 34.18 | $34.24 | 181554 |
| 2025-02-13 | 34.06 | $34.20 | 223137 |
| 2025-02-12 | 33.93 | $34.09 | 281300 |
| 2025-02-11 | 33.80 | $34.08 | 236348 |
| 2025-02-10 | 33.63 | $33.83 | 229800 |
| 2025-02-07 | 33.50 | $33.70 | 326453 |
| 2025-02-06 | 33.38 | $33.46 | 206900 |
| 2025-02-05 | 33.31 | $33.44 | 222008 |
| 2025-02-04 | 33.23 | $33.08 | 177800 |
| 2025-02-03 | 33.23 | $33.01 | 252700 |
| 2025-01-31 | 33.26 | $32.93 | 248859 |
| 2025-01-30 | 33.32 | $33.07 | 299800 |
| 2025-01-29 | 33.34 | $32.40 | 278035 |
| 2025-01-28 | 33.57 | $32.28 | 663243 |
| 2025-01-27 | 33.89 | $33.46 | 565148 |
| 2025-01-24 | 33.89 | $34.42 | 282700 |
| 2025-01-23 | 33.58 | $34.02 | 288972 |
| 2025-01-22 | 33.32 | $33.72 | 280019 |
| 2025-01-21 | 33.10 | $34.02 | 439056 |
| 2025-01-17 | 32.72 | $33.59 | 272100 |
| 2025-01-16 | 32.40 | $33.36 | 351400 |
| 2025-01-15 | 32.09 | $32.73 | 292206 |
| 2025-01-14 | 31.90 | $32.11 | 248639 |
| 2025-01-13 | 31.87 | $31.72 | 339637 |
| 2025-01-10 | 31.97 | $32.16 | 311742 |
| 2025-01-08 | 31.94 | $32.35 | 292400 |
| 2025-01-07 | 31.86 | $32.55 | 325953 |
| 2025-01-06 | 31.71 | $32.70 | 293447 |
| 2025-01-03 | 31.47 | $32.62 | 270139 |
| 2025-01-02 | 31.23 | $31.92 | 251894 |
| 2024-12-31 | 31.16 | $31.69 | 255700 |
| 2024-12-30 | 31.15 | $31.81 | 452519 |
| 2024-12-27 | 31.13 | $31.84 | 229149 |
| 2024-12-26 | 31.10 | $31.76 | 276200 |
| 2024-12-24 | 31.10 | $31.62 | 107800 |
| 2024-12-23 | 31.16 | $31.31 | 214500 |
| 2024-12-20 | 31.36 | $31.25 | 235007 |
| 2024-12-19 | 31.62 | $30.81 | 336685 |
| 2024-12-18 | 32.10 | $30.81 | 408100 |
| 2024-12-17 | 32.70 | $31.82 | 485200 |
| 2024-12-16 | 33.11 | $32.43 | 267541 |
| 2024-12-13 | 33.42 | $33.03 | 212200 |
| 2024-12-12 | 33.61 | $32.94 | 208800 |
| 2024-12-11 | 33.88 | $32.78 | 325647 |
| 2024-12-10 | 34.26 | $32.67 | 642600 |
| 2024-12-09 | 34.75 | $33.62 | 395329 |
| 2024-12-06 | 35.04 | $34.75 | 151400 |
| 2024-12-05 | 35.02 | $34.97 | 174900 |
| 2024-12-04 | 34.93 | $34.69 | 197616 |
| 2024-12-03 | 34.89 | $34.51 | 165149 |
| 2024-12-02 | 34.89 | $34.60 | 309700 |
| 2024-11-29 | 34.86 | $34.87 | 188000 |
| 2024-11-27 | 34.72 | $34.99 | 285362 |
| 2024-11-26 | 34.50 | $34.74 | 166558 |
| 2024-11-25 | 34.30 | $34.44 | 231066 |
| 2024-11-22 | 34.14 | $34.58 | 282138 |
| 2024-11-21 | 33.90 | $34.39 | 261000 |
| 2024-11-20 | 33.66 | $33.89 | 174246 |
| 2024-11-19 | 33.52 | $33.77 | 193100 |
| 2024-11-18 | 33.37 | $33.39 | 310121 |
| 2024-11-15 | 33.32 | $33.40 | 238581 |
| 2024-11-14 | 33.24 | $33.42 | 257400 |
| 2024-11-13 | 33.13 | $33.66 | 221503 |
| 2024-11-12 | 32.92 | $33.50 | 222003 |
| 2024-11-11 | 32.71 | $33.45 | 222731 |
| 2024-11-08 | 32.48 | $33.16 | 240400 |
| 2024-11-07 | 32.28 | $32.70 | 264275 |
| 2024-11-06 | 32.18 | $32.41 | 249400 |
| 2024-11-05 | 32.16 | $32.00 | 278300 |
| 2024-11-04 | 32.26 | $31.61 | 413900 |
| 2024-11-01 | 32.51 | $32.10 | 257213 |
| 2024-10-31 | 32.66 | $32.52 | 265207 |
| 2024-10-30 | 32.70 | $32.49 | 196915 |
| 2024-10-29 | 32.77 | $32.35 | 336296 |
| 2024-10-28 | 32.88 | $32.95 | 175500 |
| 2024-10-25 | 32.83 | $32.66 | 143445 |
| 2024-10-24 | 32.86 | $32.86 | 159700 |
| 2024-10-23 | 32.82 | $33.02 | 260101 |
| 2024-10-22 | 32.72 | $32.67 | 201842 |
| 2024-10-21 | 32.71 | $32.73 | 222000 |
| 2024-10-18 | 32.66 | $32.85 | 196806 |
| 2024-10-17 | 32.57 | $32.96 | 298200 |
| 2024-10-16 | 32.42 | $32.87 | 276200 |
| 2024-10-15 | 32.25 | $32.45 | 265703 |
| 2024-10-14 | 32.18 | $32.10 | 223000 |
| 2024-10-11 | 32.21 | $31.57 | 202033 |
| 2024-10-10 | 32.40 | $31.55 | 234100 |
| 2024-10-09 | 32.63 | $31.41 | 591599 |
| 2024-10-08 | 32.95 | $32.12 | 410300 |
| 2024-10-07 | 33.11 | $32.35 | 517593 |
| 2024-10-04 | 33.22 | $33.02 | 344870 |
| 2024-10-03 | 33.13 | $33.03 | 235114 |
| 2024-10-02 | 33.00 | $32.93 | 225900 |
| 2024-10-01 | 32.86 | $32.83 | 330627 |
| 2024-09-30 | 32.71 | $32.81 | 488099 |
| 2024-09-27 | 32.52 | $32.46 | 265500 |
| 2024-09-26 | 32.38 | $32.40 | 262600 |
| 2024-09-25 | 32.22 | $32.34 | 232603 |
| 2024-09-24 | 32.04 | $32.33 | 289100 |
| 2024-09-23 | 31.80 | $32.17 | 512847 |
| 2024-09-20 | 31.55 | $31.53 | 487782 |
| 2024-09-19 | 31.44 | $31.10 | 339400 |
| 2024-09-18 | 31.43 | $31.19 | 407700 |
| 2024-09-17 | 31.39 | $31.52 | 394448 |
| 2024-09-16 | 31.21 | $31.72 | 515300 |
| 2024-09-13 | 30.93 | $31.09 | 391560 |
| 2024-09-12 | 30.77 | $30.69 | 333400 |
| 2024-09-11 | 30.70 | $30.58 | 575665 |
| 2024-09-10 | 30.64 | $30.92 | 330600 |
| 2024-09-09 | 30.44 | $30.48 | 304788 |
| 2024-09-06 | 30.34 | $30.27 | 355400 |
| 2024-09-05 | 30.28 | $30.16 | 304101 |
| 2024-09-04 | 30.22 | $29.95 | 424018 |
| 2024-09-03 | 30.22 | $30.08 | 305259 |
| 2024-08-30 | 30.16 | $30.06 | 399354 |
| 2024-08-29 | 30.09 | $30.04 | 446932 |
| 2024-08-28 | 30.00 | $30.05 | 287000 |
| 2024-08-27 | 29.89 | $30.02 | 328100 |
| 2024-08-26 | 29.75 | $29.97 | 455100 |
| 2024-08-23 | 29.58 | $29.63 | 326200 |
| 2024-08-22 | 29.48 | $29.49 | 208378 |
| 2024-08-21 | 29.40 | $29.34 | 278366 |
| 2024-08-20 | 29.34 | $29.37 | 218001 |
| 2024-08-19 | 29.26 | $29.37 | 494421 |
| 2024-08-16 | 29.15 | $29.25 | 362013 |
| 2024-08-15 | 29.04 | $29.42 | 366346 |
| 2024-08-14 | 28.86 | $29.03 | 364200 |
| 2024-08-13 | 28.75 | $29.03 | 531200 |
| 2024-08-12 | 28.62 | $28.81 | 466400 |
| 2024-08-09 | 28.53 | $28.67 | 333300 |
| 2024-08-08 | 28.46 | $28.38 | 312566 |
| 2024-08-07 | 28.46 | $28.13 | 875567 |
| 2024-08-06 | 28.53 | $28.43 | 772800 |
| 2024-08-05 | 28.53 | $28.08 | 680400 |
| 2024-08-02 | 28.64 | $28.76 | 459023 |
| 2024-08-01 | 28.54 | $28.94 | 728702 |
| 2024-07-31 | 28.37 | $28.58 | 522430 |
| 2024-07-30 | 28.27 | $28.38 | 374880 |
| 2024-07-29 | 28.21 | $28.16 | 355000 |
| 2024-07-26 | 28.20 | $27.91 | 400800 |
| 2024-07-25 | 28.27 | $27.92 | 359200 |
| 2024-07-24 | 28.35 | $28.14 | 283330 |
| 2024-07-23 | 28.37 | $28.30 | 256609 |
| 2024-07-22 | 28.35 | $28.13 | 477011 |
| 2024-07-19 | 28.37 | $28.30 | 209341 |
| 2024-07-18 | 28.33 | $28.53 | 373400 |
| 2024-07-17 | 28.21 | $28.65 | 478321 |
| 2024-07-16 | 28.02 | $28.34 | 334704 |
| 2024-07-15 | 27.89 | $28.21 | 539221 |
| 2024-07-12 | 27.76 | $28.40 | 831623 |
| 2024-07-11 | 27.55 | $28.04 | 731432 |
| 2024-07-10 | 27.41 | $27.83 | 381236 |
| 2024-07-09 | 27.30 | $27.57 | 371000 |
| 2024-07-08 | 27.25 | $27.54 | 444232 |
| 2024-07-05 | 27.21 | $27.43 | 417128 |
| 2024-07-03 | 27.20 | $27.23 | 271927 |
| 2024-07-02 | 27.25 | $27.16 | 374700 |
| 2024-07-01 | 27.33 | $27.23 | 362200 |
| 2024-06-28 | 27.42 | $27.32 | 379300 |
| 2024-06-27 | 27.50 | $27.53 | 344100 |
| 2024-06-26 | 27.53 | $27.53 | 206400 |
| 2024-06-25 | 27.57 | $27.70 | 228900 |
| 2024-06-24 | 27.56 | $27.66 | 286300 |
| 2024-06-21 | 27.57 | $27.51 | 223069 |
| 2024-06-20 | 27.64 | $27.42 | 390900 |
| 2024-06-18 | 27.74 | $27.23 | 501500 |
| 2024-06-17 | 27.93 | $27.64 | 382200 |
| 2024-06-14 | 28.03 | $28.20 | 375379 |
| 2024-06-13 | 27.97 | $27.85 | 371200 |
| 2024-06-12 | 28.01 | $27.87 | 335881 |
| 2024-06-11 | 28.05 | $27.85 | 221200 |
| 2024-06-10 | 28.10 | $27.71 | 271619 |
| 2024-06-07 | 28.20 | $27.87 | 274108 |
| 2024-06-06 | 28.28 | $28.16 | 236425 |
| 2024-06-05 | 28.27 | $28.09 | 237000 |
| 2024-06-04 | 28.28 | $28.25 | 234035 |
| 2024-06-03 | 28.24 | $28.16 | 258508 |
| 2024-05-31 | 28.21 | $28.43 | 365458 |
| 2024-05-30 | 28.08 | $27.81 | 344100 |
| 2024-05-29 | 28.12 | $27.47 | 172132 |
| 2024-05-28 | 28.26 | $27.76 | 335701 |
| 2024-05-24 | 28.35 | $27.79 | 179246 |
| 2024-05-23 | 28.43 | $27.54 | 381905 |
| 2024-05-22 | 28.60 | $28.24 | 268747 |
| 2024-05-21 | 28.57 | $28.40 | 297204 |
| 2024-05-20 | 28.48 | $28.23 | 233523 |
| 2024-05-17 | 28.41 | $28.24 | 252500 |
| 2024-05-16 | 28.32 | $28.38 | 265446 |
| 2024-05-15 | 28.14 | $28.34 | 474203 |
| 2024-05-14 | 27.93 | $28.12 | 369549 |
| 2024-05-13 | 27.74 | $28.20 | 331538 |
| 2024-05-10 | 27.47 | $28.02 | 287027 |
| 2024-05-09 | 27.19 | $27.76 | 337500 |
| 2024-05-08 | 26.93 | $27.38 | 263218 |
| 2024-05-07 | 26.72 | $27.26 | 299654 |
| 2024-05-06 | 26.51 | $26.99 | 301933 |
| 2024-05-03 | 26.33 | $26.66 | 291724 |
| 2024-05-02 | 26.21 | $26.49 | 182312 |
| 2024-05-01 | 26.13 | $26.23 | 274948 |
| 2024-04-30 | 26.11 | $26.26 | 261800 |
| 2024-04-29 | 26.08 | $26.33 | 199200 |
| 2024-04-26 | 26.02 | $26.21 | 167802 |
| 2024-04-25 | 25.99 | $26.24 | 180800 |
| 2024-04-24 | 25.95 | $26.32 | 201600 |
| 2024-04-23 | 25.87 | $26.23 | 225128 |
| 2024-04-22 | 25.81 | $26.04 | 318167 |
| 2024-04-19 | 25.80 | $25.88 | 307555 |
| 2024-04-18 | 25.84 | $25.70 | 253200 |
| 2024-04-17 | 25.95 | $25.83 | 216679 |
| 2024-04-16 | 26.05 | $25.50 | 348004 |
| 2024-04-15 | 26.28 | $25.65 | 478398 |
| 2024-04-12 | 26.52 | $26.08 | 269700 |
| 2024-04-11 | 26.67 | $26.25 | 301100 |
| 2024-04-10 | 26.79 | $26.46 | 389519 |
| 2024-04-09 | 26.88 | $26.83 | 258739 |
| 2024-04-08 | 26.86 | $26.72 | 240006 |
| 2024-04-05 | 26.88 | $26.64 | 323600 |
| 2024-04-04 | 26.92 | $26.73 | 392800 |
| 2024-04-03 | 26.93 | $26.92 | 282022 |
| 2024-04-02 | 26.89 | $26.95 | 274200 |
| 2024-04-01 | 26.83 | $27.00 | 367543 |
| 2024-03-28 | 26.73 | $26.96 | 489400 |
| 2024-03-27 | 26.62 | $26.89 | 465138 |
| 2024-03-26 | 26.51 | $26.41 | 222535 |
| 2024-03-25 | 26.52 | $26.46 | 170328 |
| 2024-03-22 | 26.52 | $26.43 | 208860 |
| 2024-03-21 | 26.53 | $26.50 | 251300 |
| 2024-03-20 | 26.51 | $26.38 | 211149 |
| 2024-03-19 | 26.53 | $26.32 | 197700 |
| 2024-03-18 | 26.56 | $26.18 | 297605 |
| 2024-03-15 | 26.65 | $26.20 | 219800 |
| 2024-03-14 | 26.75 | $26.38 | 212100 |
| 2024-03-13 | 26.81 | $26.79 | 212136 |
| 2024-03-12 | 26.74 | $26.76 | 286300 |
| 2024-03-11 | 26.67 | $26.90 | 195551 |
| 2024-03-08 | 26.54 | $26.87 | 279024 |
| 2024-03-07 | 26.38 | $26.71 | 309500 |
| 2024-03-06 | 26.23 | $26.55 | 269316 |
| 2024-03-05 | 26.10 | $26.30 | 278400 |
| 2024-03-04 | 26.03 | $26.27 | 382227 |
| 2024-03-01 | 25.94 | $26.16 | 468628 |
| 2024-02-29 | 25.88 | $26.16 | 276231 |
| 2024-02-28 | 25.79 | $26.10 | 244184 |
| 2024-02-27 | 25.72 | $25.84 | 361100 |
| 2024-02-26 | 25.71 | $25.69 | 295570 |
| 2024-02-23 | 25.75 | $26.06 | 245700 |
| 2024-02-22 | 25.68 | $25.92 | 329700 |
| 2024-02-21 | 25.64 | $25.88 | 339700 |
| 2024-02-20 | 25.62 | $25.74 | 308700 |
| 2024-02-16 | 25.64 | $25.80 | 273200 |
| 2024-02-15 | 25.64 | $25.81 | 422593 |
| 2024-02-14 | 25.65 | $25.81 | 293233 |
| 2024-02-13 | 25.67 | $25.70 | 476300 |
| 2024-02-12 | 25.73 | $25.87 | 365645 |
| 2024-02-09 | 25.75 | $25.63 | 577898 |
| 2024-02-08 | 25.87 | $25.74 | 368484 |
| 2024-02-07 | 25.97 | $25.90 | 411300 |
| 2024-02-06 | 26.05 | $25.85 | 579629 |
| 2024-02-05 | 26.17 | $26.13 | 418341 |
| 2024-02-02 | 26.23 | $26.42 | 433916 |
| 2024-02-01 | 26.21 | $26.65 | 437406 |
| 2024-01-31 | 26.12 | $26.24 | 376299 |
| 2024-01-30 | 26.14 | $26.43 | 277207 |
| 2024-01-29 | 26.11 | $26.37 | 339500 |
| 2024-01-26 | 26.09 | $26.32 | 209600 |
| 2024-01-25 | 26.10 | $26.05 | 432100 |
| 2024-01-24 | 26.19 | $26.04 | 364843 |
| 2024-01-23 | 26.32 | $26.26 | 241914 |
| 2024-01-22 | 26.40 | $26.28 | 405337 |
| 2024-01-19 | 26.50 | $26.19 | 314203 |
| 2024-01-18 | 26.66 | $26.07 | 371520 |
| 2024-01-17 | 26.88 | $26.46 | 302523 |
| 2024-01-16 | 27.04 | $26.65 | 307334 |
| 2024-01-12 | 27.16 | $26.79 | 440900 |
| 2024-01-11 | 27.26 | $26.99 | 346423 |
| 2024-01-10 | 27.33 | $27.36 | 211742 |
| 2024-01-09 | 27.28 | $27.42 | 239700 |
| 2024-01-08 | 27.21 | $27.38 | 337900 |
| 2024-01-05 | 27.12 | $27.31 | 167697 |
| 2024-01-04 | 27.04 | $27.21 | 273045 |
| 2024-01-03 | 26.96 | $27.32 | 246010 |
| 2024-01-02 | 26.84 | $27.02 | 370113 |
| 2023-12-29 | 26.78 | $26.74 | 363077 |
| 2023-12-28 | 26.79 | $26.72 | 313041 |
| 2023-12-27 | 26.82 | $26.82 | 318900 |
| 2023-12-26 | 26.81 | $26.62 | 311200 |
| 2023-12-22 | 26.87 | $26.32 | 266244 |
| 2023-12-21 | 27.02 | $26.39 | 432700 |
| 2023-12-20 | 27.19 | $26.62 | 215900 |
| 2023-12-19 | 27.32 | $26.92 | 405900 |
| 2023-12-18 | 27.37 | $26.82 | 390978 |
| 2023-12-15 | 27.45 | $26.91 | 328500 |
| 2023-12-14 | 27.52 | $27.60 | 365600 |
| 2023-12-13 | 27.38 | $27.88 | 465100 |
| 2023-12-12 | 27.10 | $26.92 | 204500 |
| 2023-12-11 | 27.06 | $26.75 | 233815 |
| 2023-12-08 | 27.06 | $26.74 | 187550 |
| 2023-12-07 | 27.05 | $26.82 | 213339 |
| 2023-12-06 | 27.01 | $26.90 | 276745 |
| 2023-12-05 | 26.93 | $26.65 | 191405 |
| 2023-12-04 | 26.89 | $26.85 | 244934 |
| 2023-12-01 | 26.78 | $26.77 | 444032 |
| 2023-11-30 | 26.65 | $26.42 | 226700 |
| 2023-11-29 | 26.60 | $26.37 | 270945 |
| 2023-11-28 | 26.55 | $26.46 | 273983 |
| 2023-11-27 | 26.44 | $26.31 | 233449 |
| 2023-11-24 | 26.36 | $26.38 | 87244 |
| 2023-11-22 | 26.22 | $26.17 | 139149 |
| 2023-11-21 | 26.11 | $26.02 | 159134 |
| 2023-11-20 | 26.01 | $26.02 | 294927 |
| 2023-11-17 | 25.89 | $25.92 | 186239 |
| 2023-11-16 | 25.76 | $25.91 | 243800 |
| 2023-11-15 | 25.61 | $25.82 | 318322 |
| 2023-11-14 | 25.44 | $26.03 | 288200 |
| 2023-11-13 | 25.16 | $25.00 | 218743 |
| 2023-11-10 | 25.15 | $24.97 | 278913 |
| 2023-11-09 | 25.13 | $24.62 | 281228 |
| 2023-11-08 | 25.23 | $25.06 | 323176 |
| 2023-11-07 | 25.19 | $25.33 | 283129 |
| 2023-11-06 | 25.06 | $25.48 | 351000 |
| 2023-11-03 | 24.86 | $25.82 | 332257 |
| 2023-11-02 | 24.49 | $25.47 | 543200 |
| 2023-11-01 | 24.16 | $24.83 | 555419 |
| 2023-10-31 | 23.96 | $24.56 | 405215 |
| 2023-10-30 | 23.81 | $24.03 | 252407 |
| 2023-10-27 | 23.80 | $23.69 | 237111 |
| 2023-10-26 | 23.90 | $23.96 | 225223 |
| 2023-10-25 | 23.94 | $23.85 | 213325 |
| 2023-10-24 | 24.03 | $23.89 | 316908 |
| 2023-10-23 | 24.13 | $23.52 | 356625 |
| 2023-10-20 | 24.38 | $23.94 | 229900 |
| 2023-10-19 | 24.55 | $24.34 | 322647 |
| 2023-10-18 | 24.64 | $24.89 | 257262 |
| 2023-10-17 | 24.57 | $25.19 | 205508 |
| 2023-10-16 | 24.41 | $25.16 | 373241 |
| 2023-10-13 | 24.22 | $24.79 | 194908 |
| 2023-10-12 | 24.11 | $24.67 | 214400 |
| 2023-10-11 | 24.02 | $24.95 | 277300 |
| 2023-10-10 | 23.84 | $24.60 | 346400 |
| 2023-10-09 | 23.74 | $24.25 | 352790 |
| 2023-10-06 | 23.74 | $24.06 | 460226 |
| 2023-10-05 | 23.81 | $23.75 | 275646 |
| 2023-10-04 | 24.01 | $23.79 | 311903 |
| 2023-10-03 | 24.26 | $23.64 | 558600 |
| 2023-10-02 | 24.61 | $23.75 | 756131 |
| 2023-09-29 | 25.03 | $24.65 | 370779 |
| 2023-09-28 | 25.25 | $24.70 | 310044 |
| 2023-09-27 | 25.52 | $24.76 | 513800 |
| 2023-09-26 | 25.83 | $25.08 | 385747 |
| 2023-09-25 | 26.11 | $25.76 | 224800 |
| 2023-09-22 | 26.24 | $25.89 | 332100 |
| 2023-09-21 | 26.36 | $26.03 | 195300 |
| 2023-09-20 | 26.46 | $26.37 | 219100 |
| 2023-09-19 | 26.47 | $26.48 | 216587 |
| 2023-09-18 | 26.46 | $26.71 | 189000 |
| 2023-09-15 | 26.37 | $26.84 | 216100 |
| 2023-09-14 | 26.22 | $26.70 | 263317 |
| 2023-09-13 | 26.08 | $26.44 | 245300 |
| 2023-09-12 | 25.99 | $26.37 | 178214 |
| 2023-09-11 | 25.92 | $26.19 | 191900 |
| 2023-09-08 | 25.89 | $26.09 | 146900 |
| 2023-09-07 | 25.89 | $25.88 | 343114 |
| 2023-09-06 | 25.97 | $25.85 | 312200 |
| 2023-09-05 | 26.07 | $26.00 | 329452 |
| 2023-09-01 | 26.16 | $26.35 | 261601 |
| 2023-08-31 | 26.16 | $26.35 | 223423 |
| 2023-08-30 | 26.16 | $26.51 | 154126 |
| 2023-08-29 | 26.12 | $26.57 | 201504 |
| 2023-08-28 | 26.07 | $26.41 | 161273 |
| 2023-08-25 | 26.05 | $26.26 | 137600 |
| 2023-08-24 | 26.09 | $26.20 | 153100 |
| 2023-08-23 | 26.16 | $26.26 | 193534 |
| 2023-08-22 | 26.24 | $26.10 | 169639 |
| 2023-08-21 | 26.39 | $26.06 | 347000 |
| 2023-08-18 | 26.60 | $26.28 | 461219 |
| 2023-08-17 | 26.78 | $26.52 | 494439 |
| 2023-08-16 | 26.94 | $26.92 | 223209 |
| 2023-08-15 | 27.01 | $27.04 | 220400 |
| 2023-08-14 | 27.05 | $27.17 | 217300 |
| 2023-08-11 | 27.08 | $27.11 | 188013 |
| 2023-08-10 | 27.13 | $27.02 | 273300 |
| 2023-08-09 | 27.22 | $27.00 | 301516 |
| 2023-08-08 | 27.35 | $26.97 | 222044 |
| 2023-08-07 | 27.51 | $26.94 | 571382 |
| 2023-08-04 | 27.72 | $27.16 | 465000 |
| 2023-08-03 | 27.91 | $27.37 | 321307 |
| 2023-08-02 | 28.07 | $27.76 | 246986 |
| 2023-08-01 | 28.14 | $27.75 | 297606 |
| 2023-07-31 | 28.23 | $28.09 | 278000 |
| 2023-07-28 | 28.22 | $28.14 | 332531 |
| 2023-07-27 | 28.19 | $27.92 | 240221 |
| 2023-07-26 | 28.23 | $28.22 | 141310 |
| 2023-07-25 | 28.17 | $28.17 | 151134 |
| 2023-07-24 | 28.11 | $28.14 | 220622 |
| 2023-07-21 | 28.04 | $28.17 | 263700 |
| 2023-07-20 | 27.95 | $27.98 | 209200 |
| 2023-07-19 | 27.89 | $27.90 | 206947 |
| 2023-07-18 | 27.84 | $27.71 | 293621 |
| 2023-07-17 | 27.84 | $27.82 | 299699 |
| 2023-07-14 | 27.80 | $28.02 | 273900 |
| 2023-07-13 | 27.69 | $27.94 | 162658 |
| 2023-07-12 | 27.57 | $27.83 | 194000 |
| 2023-07-11 | 27.47 | $27.49 | 243436 |
| 2023-07-10 | 27.44 | $27.25 | 297700 |
| 2023-07-07 | 27.49 | $27.40 | 314700 |
| 2023-07-06 | 27.50 | $27.52 | 275114 |
| 2023-07-05 | 27.48 | $27.83 | 190044 |
| 2023-07-03 | 27.35 | $27.61 | 157924 |
| 2023-06-30 | 27.26 | $27.42 | 241000 |
| 2023-06-29 | 27.22 | $27.17 | 171300 |
| 2023-06-28 | 27.24 | $27.04 | 245113 |
| 2023-06-27 | 27.32 | $27.33 | 150300 |
| 2023-06-26 | 27.32 | $27.10 | 298916 |
| 2023-06-23 | 27.39 | $27.00 | 220300 |
| 2023-06-22 | 27.51 | $27.32 | 182117 |
| 2023-06-21 | 27.56 | $27.57 | 184047 |
| 2023-06-20 | 27.54 | $27.43 | 245300 |
| 2023-06-16 | 27.55 | $27.90 | 198800 |
| 2023-06-15 | 27.43 | $27.74 | 200323 |
| 2023-06-14 | 27.32 | $27.56 | 175746 |
| 2023-06-13 | 27.25 | $27.62 | 183304 |
| 2023-06-12 | 27.15 | $27.46 | 217263 |
| 2023-06-09 | 27.08 | $27.62 | 183900 |
| 2023-06-08 | 26.95 | $27.50 | 153600 |
| 2023-06-07 | 26.83 | $27.33 | 285012 |
| 2023-06-06 | 26.75 | $27.23 | 193700 |
| 2023-06-05 | 26.68 | $27.12 | 217705 |
| 2023-06-02 | 26.65 | $27.13 | 344524 |
| 2023-06-01 | 26.61 | $26.92 | 165791 |
| 2023-05-31 | 26.64 | $26.77 | 267808 |
| 2023-05-30 | 26.74 | $26.79 | 238022 |
| 2023-05-26 | 26.85 | $26.76 | 220442 |
| 2023-05-25 | 27.02 | $26.62 | 279485 |
| 2023-05-24 | 27.27 | $26.90 | 202500 |
| 2023-05-23 | 27.49 | $27.22 | 182408 |
| 2023-05-22 | 27.67 | $27.45 | 164145 |
| 2023-05-19 | 27.82 | $27.58 | 146000 |
| 2023-05-18 | 27.96 | $27.64 | 178845 |
| 2023-05-17 | 28.13 | $27.72 | 218314 |
| 2023-05-16 | 28.30 | $28.05 | 191000 |
| 2023-05-15 | 28.41 | $28.31 | 241813 |
| 2023-05-12 | 28.47 | $28.48 | 125906 |
| 2023-05-11 | 28.48 | $28.31 | 199545 |
| 2023-05-10 | 28.55 | $28.54 | 140840 |
| 2023-05-09 | 28.57 | $28.42 | 87124 |
| 2023-05-08 | 28.62 | $28.52 | 103918 |
| 2023-05-05 | 28.66 | $28.69 | 123736 |
| 2023-05-04 | 28.65 | $28.37 | 134809 |
| 2023-05-03 | 28.73 | $28.36 | 173615 |
| 2023-05-02 | 28.84 | $28.41 | 187800 |
| 2023-05-01 | 28.95 | $28.88 | 141025 |
| 2023-04-28 | 28.94 | $28.85 | 170130 |
| 2023-04-27 | 28.92 | $28.64 | 194100 |
| 2023-04-26 | 28.97 | $28.31 | 179700 |
| 2023-04-25 | 29.13 | $28.65 | 174153 |
| 2023-04-24 | 29.21 | $28.77 | 118700 |
| 2023-04-21 | 29.27 | $28.70 | 129000 |
| 2023-04-20 | 29.35 | $28.76 | 99547 |
| 2023-04-19 | 29.43 | $28.96 | 170944 |
| 2023-04-18 | 29.44 | $28.94 | 112566 |
| 2023-04-17 | 29.46 | $29.16 | 163067 |
| 2023-04-14 | 29.41 | $29.19 | 134822 |
| 2023-04-13 | 29.32 | $29.35 | 134410 |
| 2023-04-12 | 29.16 | $29.26 | 154300 |
| 2023-04-11 | 28.97 | $29.34 | 216547 |
| 2023-04-10 | 28.72 | $29.15 | 214966 |
| 2023-04-06 | 28.46 | $29.08 | 198593 |
| 2023-04-05 | 28.16 | $28.59 | 217736 |
| 2023-04-04 | 27.95 | $28.46 | 148900 |
| 2023-04-03 | 27.73 | $28.38 | 172500 |
| 2023-03-31 | 27.48 | $28.38 | 233562 |
| 2023-03-30 | 27.19 | $28.16 | 171030 |
| 2023-03-29 | 26.90 | $27.68 | 171500 |
| 2023-03-28 | 26.71 | $27.26 | 149116 |
| 2023-03-27 | 26.62 | $27.06 | 164441 |
| 2023-03-24 | 26.58 | $26.74 | 214735 |
| 2023-03-23 | 26.63 | $26.48 | 262503 |
| 2023-03-22 | 26.80 | $26.75 | 243227 |
| 2023-03-21 | 26.92 | $27.18 | 263500 |
| 2023-03-20 | 26.94 | $27.32 | 155232 |
| 2023-03-17 | 26.93 | $27.27 | 140300 |
| 2023-03-16 | 26.95 | $27.43 | 189739 |
| 2023-03-15 | 26.92 | $27.36 | 279315 |
| 2023-03-14 | 26.93 | $27.06 | 262416 |
| 2023-03-13 | 27.04 | $26.76 | 365531 |
| 2023-03-10 | 27.29 | $26.85 | 326154 |
| 2023-03-09 | 27.57 | $27.41 | 455200 |
| 2023-03-08 | 27.74 | $27.86 | 312631 |
| 2023-03-07 | 27.82 | $27.92 | 316525 |
| 2023-03-06 | 27.91 | $28.27 | 309100 |
| 2023-03-03 | 27.91 | $28.26 | 289500 |
| 2023-03-02 | 27.92 | $27.86 | 359100 |
| 2023-03-01 | 28.07 | $27.70 | 322243 |
| 2023-02-28 | 28.31 | $28.09 | 307616 |
| 2023-02-27 | 28.49 | $28.40 | 220500 |
| 2023-02-24 | 28.62 | $28.45 | 181216 |
| 2023-02-23 | 28.77 | $28.48 | 226700 |
| 2023-02-22 | 28.94 | $28.53 | 231100 |
| 2023-02-21 | 29.15 | $28.80 | 271600 |
| 2023-02-17 | 29.31 | $29.14 | 239022 |
| 2023-02-16 | 29.40 | $29.29 | 150338 |
| 2023-02-15 | 29.47 | $29.41 | 123800 |
| 2023-02-14 | 29.52 | $29.58 | 209200 |
| 2023-02-13 | 29.52 | $29.55 | 232635 |
| 2023-02-10 | 29.54 | $29.42 | 236316 |
| 2023-02-09 | 29.60 | $29.01 | 269700 |
| 2023-02-08 | 29.80 | $29.36 | 170566 |
| 2023-02-07 | 29.94 | $29.77 | 274343 |
| 2023-02-06 | 29.98 | $29.72 | 241800 |
| 2023-02-03 | 30.04 | $29.89 | 279008 |
| 2023-02-02 | 30.05 | $30.14 | 206430 |
| 2023-02-01 | 29.99 | $30.06 | 226700 |
| 2023-01-31 | 29.93 | $29.94 | 188000 |
| 2023-01-30 | 29.90 | $29.76 | 226700 |
| 2023-01-27 | 29.91 | $29.83 | 168376 |
| 2023-01-26 | 29.91 | $29.82 | 204607 |
| 2023-01-25 | 29.90 | $29.86 | 177100 |
| 2023-01-24 | 29.87 | $29.78 | 161598 |
| 2023-01-23 | 29.86 | $29.84 | 223719 |
| 2023-01-20 | 29.82 | $29.57 | 249700 |
| 2023-01-19 | 29.86 | $29.43 | 222400 |
| 2023-01-18 | 29.94 | $29.69 | 242136 |
| 2023-01-17 | 29.96 | $30.34 | 344800 |
| 2023-01-13 | 29.77 | $30.28 | 276537 |
| 2023-01-12 | 29.56 | $30.18 | 190800 |
| 2023-01-11 | 29.32 | $30.03 | 154546 |
| 2023-01-10 | 29.09 | $29.75 | 138100 |
| 2023-01-09 | 28.89 | $29.67 | 186805 |
| 2023-01-06 | 28.67 | $29.15 | 223814 |
| 2023-01-05 | 28.57 | $28.77 | 182100 |
| 2023-01-04 | 28.58 | $29.28 | 194100 |
| 2023-01-03 | 28.42 | $28.74 | 279326 |
| 2022-12-30 | 28.42 | $28.27 | 264049 |
| 2022-12-29 | 28.56 | $28.41 | 272201 |
| 2022-12-28 | 28.70 | $28.53 | 265300 |
| 2022-12-27 | 28.83 | $28.75 | 207700 |
| 2022-12-23 | 28.93 | $28.87 | 181400 |
| 2022-12-22 | 29.01 | $28.57 | 229855 |
| 2022-12-21 | 29.21 | $28.71 | 200514 |
| 2022-12-20 | 29.41 | $28.33 | 271600 |
| 2022-12-19 | 29.77 | $28.46 | 219731 |
| 2022-12-16 | 30.17 | $28.98 | 261292 |
| 2022-12-15 | 30.48 | $29.77 | 236215 |
| 2022-12-14 | 30.60 | $30.48 | 176900 |
| 2022-12-13 | 30.52 | $30.42 | 322800 |
| 2022-12-12 | 30.42 | $30.02 | 232700 |
| 2022-12-09 | 30.42 | $30.01 | 102600 |
| 2022-12-08 | 30.42 | $29.95 | 172913 |
| 2022-12-07 | 30.42 | $30.05 | 178600 |
| 2022-12-06 | 30.37 | $29.93 | 193017 |
| 2022-12-05 | 30.34 | $29.93 | 185401 |
| 2022-12-02 | 30.30 | $30.24 | 304700 |
| 2022-12-01 | 30.13 | $30.01 | 302458 |
| 2022-11-30 | 29.98 | $29.84 | 323514 |
| 2022-11-29 | 29.84 | $29.38 | 143900 |
| 2022-11-28 | 29.81 | $29.45 | 203912 |
| 2022-11-25 | 29.74 | $29.68 | 63328 |
| 2022-11-23 | 29.56 | $29.56 | 188639 |
| 2022-11-22 | 29.37 | $29.03 | 245334 |
| 2022-11-21 | 29.29 | $28.80 | 170118 |
| 2022-11-18 | 29.26 | $28.90 | 249430 |
| 2022-11-17 | 29.18 | $28.60 | 206000 |
| 2022-11-16 | 29.17 | $29.24 | 174100 |
| 2022-11-15 | 28.94 | $28.91 | 320252 |
| 2022-11-14 | 28.75 | $28.73 | 199900 |
| 2022-11-11 | 28.56 | $28.76 | 237426 |
| 2022-11-10 | 28.32 | $28.98 | 471943 |
| 2022-11-09 | 27.94 | $27.76 | 153200 |
| 2022-11-08 | 27.86 | $28.06 | 245148 |
| 2022-11-07 | 27.66 | $27.77 | 211000 |
| 2022-11-04 | 27.51 | $27.87 | 233619 |
| 2022-11-03 | 27.29 | $27.51 | 178630 |
| 2022-11-02 | 27.14 | $27.44 | 223727 |
| 2022-11-01 | 26.97 | $27.77 | 172749 |
| 2022-10-31 | 26.66 | $27.62 | 309113 |
| 2022-10-28 | 26.34 | $27.66 | 357100 |
| 2022-10-27 | 25.94 | $27.18 | 275017 |
| 2022-10-26 | 25.61 | $26.77 | 248805 |
| 2022-10-25 | 25.36 | $26.50 | 295400 |
| 2022-10-24 | 25.15 | $26.04 | 250500 |
| 2022-10-21 | 25.05 | $25.81 | 243300 |
| 2022-10-20 | 25.03 | $25.96 | 251900 |
| 2022-10-19 | 24.98 | $26.21 | 190300 |
| 2022-10-18 | 24.86 | $26.42 | 257345 |
| 2022-10-17 | 24.68 | $25.81 | 269352 |
| 2022-10-14 | 24.67 | $25.22 | 314000 |
| 2022-10-13 | 24.88 | $25.48 | 425557 |
| 2022-10-12 | 25.08 | $25.00 | 331300 |
| 2022-10-11 | 25.51 | $25.50 | 239128 |
| 2022-10-10 | 25.91 | $25.70 | 270833 |
| 2022-10-07 | 26.36 | $26.00 | 452510 |
| 2022-10-06 | 26.84 | $26.70 | 443525 |
| 2022-10-05 | 27.22 | $27.46 | 317300 |
| 2022-10-04 | 27.48 | $28.18 | 341800 |
| 2022-10-03 | 27.59 | $27.60 | 513345 |
| 2022-09-30 | 27.93 | $27.24 | 384500 |
| 2022-09-29 | 28.48 | $27.81 | 339407 |
| 2022-09-28 | 28.99 | $28.86 | 364400 |
| 2022-09-27 | 29.30 | $28.52 | 440400 |
| 2022-09-26 | 29.81 | $28.73 | 350102 |
| 2022-09-23 | 30.37 | $29.53 | 355002 |
| 2022-09-22 | 30.82 | $30.13 | 205200 |
| 2022-09-21 | 31.18 | $30.37 | 178207 |
| 2022-09-20 | 31.55 | $31.10 | 214300 |
| 2022-09-19 | 31.78 | $31.48 | 247100 |
| 2022-09-16 | 31.95 | $32.09 | 206086 |
| 2022-09-15 | 31.96 | $31.47 | 230146 |
| 2022-09-14 | 32.17 | $32.18 | 143600 |
| 2022-09-13 | 32.21 | $31.85 | 280926 |
| 2022-09-12 | 32.36 | $33.05 | 162605 |
| 2022-09-09 | 32.17 | $32.65 | 121617 |
| 2022-09-08 | 32.06 | $32.41 | 135246 |
| 2022-09-07 | 32.01 | $32.45 | 274100 |
| 2022-09-06 | 31.94 | $31.55 | 168834 |
| 2022-09-02 | 32.14 | $31.54 | 244900 |
| 2022-09-01 | 32.39 | $32.07 | 221721 |
| 2022-08-31 | 32.53 | $31.81 | 185400 |
| 2022-08-30 | 32.78 | $31.88 | 209111 |
| 2022-08-29 | 33.07 | $32.57 | 161124 |
| 2022-08-26 | 33.19 | $32.35 | 169900 |
| 2022-08-25 | 33.41 | $33.06 | 121705 |
| 2022-08-24 | 33.44 | $32.82 | 101830 |
| 2022-08-23 | 33.55 | $32.59 | 142200 |
| 2022-08-22 | 33.74 | $32.82 | 215500 |
| 2022-08-19 | 33.90 | $33.31 | 126700 |
| 2022-08-18 | 33.93 | $33.48 | 174400 |
| 2022-08-17 | 33.89 | $33.80 | 143107 |
| 2022-08-16 | 33.73 | $33.87 | 164400 |
| 2022-08-15 | 33.50 | $33.75 | 187844 |
| 2022-08-12 | 33.24 | $33.45 | 182515 |
| 2022-08-11 | 33.02 | $33.01 | 157234 |
| 2022-08-10 | 32.87 | $32.98 | 179647 |
| 2022-08-09 | 32.69 | $32.75 | 162600 |
| 2022-08-08 | 32.54 | $32.52 | 257410 |
| 2022-08-05 | 32.42 | $32.32 | 183200 |
| 2022-08-04 | 32.33 | $32.43 | 162109 |
| 2022-08-03 | 32.17 | $32.32 | 162805 |
| 2022-08-02 | 32.01 | $32.23 | 166700 |
| 2022-08-01 | 31.84 | $32.30 | 200872 |
| 2022-07-29 | 31.60 | $32.30 | 235300 |
| 2022-07-28 | 31.31 | $31.89 | 343708 |
| 2022-07-27 | 31.08 | $31.27 | 200236 |
| 2022-07-26 | 31.00 | $31.08 | 123230 |
| 2022-07-25 | 30.96 | $31.03 | 158628 |
| 2022-07-22 | 30.93 | $30.75 | 185205 |
| 2022-07-21 | 30.98 | $30.73 | 220900 |
| 2022-07-20 | 31.05 | $31.09 | 172300 |
| 2022-07-19 | 31.02 | $31.32 | 169262 |
| 2022-07-18 | 30.92 | $30.86 | 226700 |
| 2022-07-15 | 30.94 | $31.19 | 147333 |
| 2022-07-14 | 30.86 | $30.97 | 173230 |
| 2022-07-13 | 30.84 | $31.06 | 128700 |
| 2022-07-12 | 30.79 | $31.02 | 151946 |
| 2022-07-11 | 30.75 | $31.14 | 166107 |
| 2022-07-08 | 30.66 | $31.24 | 98800 |
| 2022-07-07 | 30.53 | $31.24 | 143345 |
| 2022-07-06 | 30.38 | $30.92 | 144700 |
| 2022-07-05 | 30.30 | $30.85 | 322300 |
| 2022-07-01 | 30.24 | $31.24 | 318500 |
| 2022-06-30 | 30.05 | $31.00 | 213300 |
| 2022-06-29 | 29.91 | $30.69 | 183300 |
| 2022-06-28 | 29.86 | $30.78 | 185900 |
| 2022-06-27 | 29.78 | $31.04 | 163331 |
| 2022-06-24 | 29.61 | $30.48 | 195915 |
| 2022-06-23 | 29.61 | $29.89 | 183338 |
| 2022-06-22 | 29.81 | $29.40 | 214600 |
| 2022-06-21 | 30.24 | $29.06 | 522400 |
| 2022-06-17 | 30.88 | $28.95 | 602900 |
| 2022-06-16 | 31.72 | $29.94 | 616700 |
| 2022-06-15 | 32.43 | $31.61 | 362300 |
| 2022-06-14 | 32.77 | $30.91 | 507583 |
| 2022-06-13 | 33.42 | $32.05 | 447412 |
| 2022-06-10 | 33.85 | $33.08 | 226800 |
| 2022-06-09 | 34.04 | $33.54 | 203700 |
| 2022-06-08 | 34.12 | $34.15 | 235633 |
| 2022-06-07 | 34.02 | $34.31 | 262220 |
| 2022-06-06 | 33.85 | $34.08 | 422244 |
| 2022-06-03 | 33.70 | $33.78 | 81930 |
| 2022-06-02 | 33.62 | $33.93 | 177940 |
| 2022-06-01 | 33.46 | $33.71 | 152043 |
| 2022-05-31 | 33.34 | $33.87 | 246200 |
| 2022-05-27 | 33.14 | $33.99 | 221839 |
| 2022-05-26 | 32.86 | $33.64 | 179640 |
| 2022-05-25 | 32.64 | $33.33 | 130707 |
| 2022-05-24 | 32.46 | $33.21 | 166500 |
| 2022-05-23 | 32.29 | $32.62 | 238307 |
| 2022-05-20 | 32.28 | $32.52 | 163700 |
| 2022-05-19 | 32.30 | $32.59 | 149068 |
| 2022-05-18 | 32.31 | $32.46 | 154400 |
| 2022-05-17 | 32.37 | $33.25 | 186363 |
| 2022-05-16 | 32.21 | $32.89 | 137400 |
| 2022-05-13 | 32.13 | $32.34 | 201300 |
| 2022-05-12 | 32.22 | $31.96 | 306352 |
| 2022-05-11 | 32.46 | $32.36 | 431340 |
| 2022-05-10 | 32.64 | $32.34 | 255050 |
| 2022-05-09 | 32.86 | $32.53 | 249200 |
| 2022-05-06 | 33.09 | $33.12 | 151748 |
| 2022-05-05 | 33.19 | $32.93 | 196300 |
| 2022-05-04 | 33.37 | $33.51 | 247900 |
| 2022-05-03 | 33.41 | $32.96 | 181100 |
| 2022-05-02 | 33.65 | $32.95 | 306810 |
| 2022-04-29 | 33.94 | $33.26 | 248600 |
| 2022-04-28 | 34.19 | $34.24 | 239339 |
| 2022-04-27 | 34.20 | $33.64 | 233700 |
| 2022-04-26 | 34.39 | $33.60 | 185808 |
| 2022-04-25 | 34.63 | $33.92 | 322400 |
| 2022-04-22 | 34.83 | $34.06 | 229824 |
| 2022-04-21 | 35.02 | $34.77 | 132199 |
| 2022-04-20 | 35.02 | $35.24 | 243419 |
| 2022-04-19 | 34.86 | $34.81 | 163973 |
| 2022-04-18 | 34.79 | $34.37 | 203300 |
| 2022-04-14 | 34.85 | $34.62 | 120624 |
| 2022-04-13 | 34.83 | $34.66 | 141100 |
| 2022-04-12 | 34.78 | $34.37 | 231100 |
| 2022-04-11 | 34.81 | $34.16 | 192528 |
| 2022-04-08 | 34.91 | $34.78 | 115838 |
| 2022-04-07 | 34.82 | $34.47 | 164617 |
| 2022-04-06 | 34.80 | $34.54 | 215600 |
| 2022-04-05 | 34.74 | $34.36 | 338200 |
| 2022-04-04 | 34.71 | $34.66 | 235991 |
| 2022-04-01 | 34.57 | $34.91 | 184729 |
| 2022-03-31 | 34.32 | $34.57 | 239149 |
| 2022-03-30 | 34.10 | $34.70 | 265700 |
| 2022-03-29 | 33.79 | $34.16 | 229531 |
| 2022-03-28 | 33.58 | $33.91 | 197734 |
| 2022-03-25 | 33.39 | $33.50 | 161638 |
| 2022-03-24 | 33.29 | $33.31 | 122107 |
| 2022-03-23 | 33.22 | $33.02 | 127711 |
| 2022-03-22 | 33.23 | $32.98 | 203352 |
| 2022-03-21 | 33.25 | $33.03 | 156433 |
| 2022-03-18 | 33.25 | $33.06 | 182742 |
| 2022-03-17 | 33.24 | $33.18 | 190038 |
| 2022-03-16 | 33.18 | $33.29 | 234444 |
| 2022-03-15 | 33.07 | $33.08 | 259500 |
| 2022-03-14 | 33.00 | $32.92 | 150839 |
| 2022-03-11 | 32.96 | $33.15 | 136900 |
| 2022-03-10 | 32.84 | $33.11 | 150100 |
| 2022-03-09 | 32.70 | $32.89 | 168545 |
| 2022-03-08 | 32.60 | $32.98 | 285535 |
| 2022-03-07 | 32.45 | $33.17 | 217609 |
| 2022-03-04 | 32.21 | $33.19 | 182325 |
| 2022-03-03 | 31.91 | $32.76 | 224700 |
| 2022-03-02 | 31.69 | $32.39 | 219600 |
| 2022-03-01 | 31.54 | $31.98 | 253300 |
| 2022-02-28 | 31.50 | $32.25 | 219439 |
| 2022-02-25 | 31.37 | $31.99 | 314800 |
| 2022-02-24 | 31.31 | $31.31 | 443219 |
| 2022-02-23 | 31.46 | $31.16 | 247200 |
| 2022-02-22 | 31.70 | $31.32 | 353000 |
| 2022-02-18 | 31.95 | $31.74 | 216800 |
| 2022-02-17 | 32.14 | $31.80 | 283126 |
| 2022-02-16 | 32.35 | $32.23 | 237800 |
| 2022-02-15 | 32.48 | $32.18 | 326139 |
| 2022-02-14 | 32.66 | $32.40 | 304713 |
| 2022-02-11 | 32.81 | $32.50 | 330823 |
| 2022-02-10 | 32.98 | $32.96 | 223600 |
| 2022-02-09 | 33.03 | $33.34 | 162000 |
| 2022-02-08 | 32.99 | $33.16 | 133024 |
| 2022-02-07 | 32.99 | $33.15 | 164900 |
| 2022-02-04 | 33.01 | $33.32 | 137333 |
| 2022-02-03 | 32.98 | $33.46 | 202300 |
| 2022-02-02 | 32.90 | $33.42 | 287004 |
| 2022-02-01 | 32.83 | $33.32 | 213330 |
| 2022-01-31 | 32.78 | $33.42 | 260219 |
| 2022-01-28 | 32.69 | $32.99 | 195201 |
| 2022-01-27 | 32.73 | $32.38 | 470000 |
| 2022-01-26 | 32.99 | $32.57 | 344629 |
| 2022-01-25 | 33.24 | $32.89 | 236629 |
| 2022-01-24 | 33.46 | $33.15 | 649252 |
| 2022-01-21 | 33.65 | $33.14 | 370300 |
| 2022-01-20 | 33.89 | $33.58 | 218000 |
| 2022-01-19 | 34.04 | $33.53 | 312000 |
| 2022-01-18 | 34.24 | $33.75 | 350541 |
| 2022-01-14 | 34.43 | $34.11 | 204400 |
| 2022-01-13 | 34.53 | $34.30 | 232825 |
| 2022-01-12 | 34.60 | $34.21 | 364800 |
| 2022-01-11 | 34.71 | $34.25 | 241200 |
| 2022-01-10 | 34.82 | $34.39 | 208448 |
| 2022-01-07 | 34.92 | $34.33 | 241200 |
| 2022-01-06 | 35.05 | $34.42 | 198300 |
| 2022-01-05 | 35.17 | $34.52 | 321200 |
| 2022-01-04 | 35.28 | $35.10 | 286200 |
| 2022-01-03 | 35.22 | $35.22 | 331900 |
| 2021-12-31 | 35.11 | $35.12 | 169400 |
| 2021-12-30 | 34.99 | $35.20 | 235830 |
| 2021-12-29 | 34.81 | $35.44 | 310421 |
| 2021-12-28 | 34.52 | $34.72 | 189818 |
| 2021-12-27 | 34.38 | $34.50 | 158700 |
| 2021-12-23 | 34.27 | $34.36 | 126148 |
| 2021-12-22 | 34.19 | $34.20 | 124711 |
| 2021-12-21 | 34.13 | $34.13 | 129400 |
| 2021-12-20 | 34.08 | $33.99 | 239443 |
| 2021-12-17 | 34.05 | $34.13 | 163726 |
| 2021-12-16 | 33.97 | $34.33 | 194848 |
| 2021-12-15 | 33.82 | $34.23 | 259740 |
| 2021-12-14 | 33.65 | $33.79 | 146300 |
| 2021-12-13 | 33.59 | $33.70 | 186900 |
| 2021-12-10 | 33.54 | $33.66 | 148300 |
| 2021-12-09 | 33.49 | $33.69 | 145300 |
| 2021-12-08 | 33.43 | $33.92 | 146900 |
| 2021-12-07 | 33.28 | $33.83 | 244400 |
| 2021-12-06 | 33.12 | $33.25 | 445000 |
| 2021-12-03 | 33.12 | $33.07 | 184900 |
| 2021-12-02 | 33.18 | $32.92 | 252900 |
| 2021-12-01 | 33.30 | $32.70 | 358300 |
| 2021-11-30 | 33.52 | $33.11 | 289237 |
| 2021-11-29 | 33.66 | $33.72 | 199611 |
| 2021-11-26 | 33.63 | $33.53 | 162200 |
| 2021-11-24 | 33.66 | $33.70 | 152600 |
| 2021-11-23 | 33.64 | $33.81 | 211900 |
| 2021-11-22 | 33.59 | $33.50 | 262700 |
| 2021-11-19 | 33.62 | $33.35 | 103234 |
| 2021-11-18 | 33.70 | $33.37 | 196042 |
| 2021-11-17 | 33.80 | $33.56 | 161605 |
| 2021-11-16 | 33.85 | $33.60 | 173900 |
| 2021-11-15 | 33.91 | $33.90 | 186300 |
| 2021-11-12 | 33.88 | $33.57 | 244800 |
| 2021-11-11 | 33.95 | $33.70 | 169700 |
| 2021-11-10 | 33.98 | $33.84 | 161441 |
| 2021-11-09 | 33.98 | $33.72 | 192014 |
| 2021-11-08 | 34.02 | $33.72 | 253800 |
| 2021-11-05 | 34.06 | $33.86 | 282526 |
| 2021-11-04 | 34.06 | $33.71 | 204900 |
| 2021-11-03 | 34.11 | $33.91 | 234107 |
| 2021-11-02 | 34.09 | $34.12 | 230900 |
| 2021-11-01 | 34.01 | $34.07 | 228917 |
| 2021-10-29 | 33.92 | $33.96 | 256111 |
| 2021-10-28 | 33.84 | $34.05 | 221400 |
| 2021-10-27 | 33.72 | $33.74 | 221223 |
| 2021-10-26 | 33.66 | $33.94 | 201500 |
| 2021-10-25 | 33.53 | $33.87 | 235919 |
| 2021-10-22 | 33.39 | $33.78 | 182519 |
| 2021-10-21 | 33.25 | $33.68 | 180500 |
| 2021-10-20 | 33.11 | $33.79 | 261200 |
| 2021-10-19 | 32.91 | $33.38 | 260882 |
| 2021-10-18 | 32.80 | $33.59 | 346037 |
| 2021-10-15 | 32.61 | $33.20 | 254332 |
| 2021-10-14 | 32.51 | $33.09 | 352500 |
| 2021-10-13 | 32.43 | $32.93 | 204949 |
| 2021-10-12 | 32.39 | $32.87 | 257200 |
| 2021-10-11 | 32.37 | $32.82 | 422701 |
| 2021-10-08 | 32.38 | $33.06 | 265921 |
| 2021-10-07 | 32.33 | $33.07 | 324400 |
| 2021-10-06 | 32.28 | $32.82 | 248670 |
| 2021-10-05 | 32.31 | $32.70 | 211931 |
| 2021-10-04 | 32.39 | $32.71 | 299018 |
| 2021-10-01 | 32.52 | $32.65 | 409200 |
| 2021-09-30 | 32.70 | $32.77 | 269627 |
| 2021-09-29 | 32.90 | $32.83 | 281700 |
| 2021-09-28 | 33.14 | $32.70 | 411350 |
| 2021-09-27 | 33.49 | $33.16 | 339099 |
| 2021-09-24 | 33.79 | $33.44 | 316572 |
| 2021-09-23 | 34.07 | $33.74 | 294100 |
| 2021-09-22 | 34.32 | $33.86 | 331200 |
| 2021-09-21 | 34.61 | $33.90 | 294630 |
| 2021-09-20 | 34.95 | $34.11 | 448739 |
| 2021-09-17 | 35.31 | $34.66 | 261468 |
| 2021-09-16 | 35.57 | $35.21 | 176900 |
| 2021-09-15 | 35.72 | $35.59 | 147400 |
| 2021-09-14 | 35.78 | $35.36 | 204421 |
| 2021-09-13 | 35.92 | $35.56 | 198646 |
| 2021-09-10 | 36.04 | $35.66 | 265343 |
| 2021-09-09 | 36.14 | $36.05 | 143414 |
| 2021-09-08 | 36.15 | $36.15 | 213713 |
| 2021-09-07 | 36.12 | $36.03 | 268523 |
| 2021-09-03 | 36.11 | $36.33 | 127670 |
| 2021-09-02 | 36.01 | $36.27 | 173539 |
| 2021-09-01 | 35.91 | $36.07 | 233504 |
| 2021-08-31 | 35.84 | $35.84 | 142502 |
| 2021-08-30 | 35.83 | $35.74 | 172636 |
| 2021-08-27 | 35.85 | $35.60 | 134800 |
| 2021-08-26 | 35.92 | $35.53 | 167300 |
| 2021-08-25 | 36.02 | $35.64 | 199600 |
| 2021-08-24 | 36.10 | $35.79 | 163800 |
| 2021-08-23 | 36.15 | $35.92 | 243224 |
| 2021-08-20 | 36.17 | $36.15 | 189637 |
| 2021-08-19 | 36.11 | $35.83 | 204808 |
| 2021-08-18 | 36.13 | $36.22 | 191640 |
| 2021-08-17 | 36.04 | $36.09 | 180300 |
| 2021-08-16 | 35.95 | $36.10 | 287600 |
| 2021-08-13 | 35.84 | $35.99 | 149400 |
| 2021-08-12 | 35.74 | $35.76 | 165213 |
| 2021-08-11 | 35.68 | $35.83 | 183551 |
| 2021-08-10 | 35.59 | $35.70 | 172319 |
| 2021-08-09 | 35.51 | $35.52 | 171404 |
| 2021-08-06 | 35.47 | $35.65 | 122706 |
| 2021-08-05 | 35.37 | $35.41 | 166800 |
| 2021-08-04 | 35.33 | $35.22 | 169239 |
| 2021-08-03 | 35.34 | $35.35 | 214300 |
| 2021-08-02 | 35.31 | $35.21 | 207300 |
| 2021-07-30 | 35.32 | $35.11 | 211690 |
| 2021-07-29 | 35.35 | $35.33 | 142334 |
| 2021-07-28 | 35.32 | $35.24 | 135812 |
| 2021-07-27 | 35.31 | $35.13 | 162011 |
| 2021-07-26 | 35.33 | $35.18 | 165644 |
| 2021-07-23 | 35.33 | $35.29 | 169800 |
| 2021-07-22 | 35.30 | $35.14 | 186600 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
41.59
2026-07-20
Close Price
$39.61
Vol: 217274
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
20.15
Average
51.30
Maximum
78.02
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 41.59 | $39.61 | 217274 |
| 2026-07-17 | 41.97 | $39.68 | 279826 |
| 2026-07-16 | 44.89 | $40.21 | 293061 |
| 2026-07-15 | 47.74 | $40.69 | 201373 |
| 2026-07-14 | 49.55 | $40.98 | 240040 |
| 2026-07-13 | 48.06 | $40.75 | 215237 |
| 2026-07-10 | 48.48 | $40.82 | 171800 |
| 2026-07-09 | 44.05 | $40.14 | 204161 |
| 2026-07-08 | 41.61 | $39.79 | 229973 |
| 2026-07-07 | 41.90 | $39.85 | 253066 |
| 2026-07-06 | 43.03 | $40.08 | 255336 |
| 2026-07-02 | 41.54 | $39.85 | 369634 |
| 2026-07-01 | 41.90 | $39.93 | 397900 |
| 2026-06-30 | 45.64 | $40.72 | 346809 |
| 2026-06-29 | 46.43 | $40.88 | 372800 |
| 2026-06-26 | 45.99 | $40.80 | 327487 |
| 2026-06-25 | 48.59 | $41.34 | 302697 |
| 2026-06-24 | 47.33 | $41.10 | 711411 |
| 2026-06-23 | 54.52 | $42.46 | 213216 |
| 2026-06-22 | 55.11 | $42.56 | 202049 |
| 2026-06-18 | 52.90 | $42.10 | 222140 |
| 2026-06-17 | 48.04 | $41.18 | 141600 |
| 2026-06-16 | 52.40 | $41.96 | 175528 |
| 2026-06-15 | 51.05 | $41.71 | 229158 |
| 2026-06-12 | 45.53 | $40.77 | 148800 |
| 2026-06-11 | 41.24 | $40.13 | 243627 |
| 2026-06-10 | 37.52 | $39.62 | 279900 |
| 2026-06-09 | 39.97 | $40.14 | 305900 |
| 2026-06-08 | 41.31 | $40.41 | 236907 |
| 2026-06-05 | 44.37 | $41.00 | 228000 |
| 2026-06-04 | 48.74 | $41.75 | 217337 |
| 2026-06-03 | 49.80 | $41.92 | 190500 |
| 2026-06-02 | 50.10 | $41.97 | 291203 |
| 2026-06-01 | 47.81 | $41.59 | 301435 |
| 2026-05-29 | 53.06 | $42.45 | 215943 |
| 2026-05-28 | 54.38 | $42.65 | 148842 |
| 2026-05-27 | 55.22 | $42.78 | 168778 |
| 2026-05-26 | 55.80 | $42.87 | 207800 |
| 2026-05-22 | 54.19 | $42.55 | 239859 |
| 2026-05-21 | 51.70 | $42.07 | 199700 |
| 2026-05-20 | 47.32 | $41.30 | 247631 |
| 2026-05-19 | 43.67 | $40.72 | 242514 |
| 2026-05-18 | 44.23 | $40.83 | 456005 |
| 2026-05-15 | 52.27 | $42.24 | 235547 |
| 2026-05-14 | 59.74 | $43.26 | 174274 |
| 2026-05-13 | 58.47 | $43.03 | 284548 |
| 2026-05-12 | 61.43 | $43.40 | 150700 |
| 2026-05-11 | 60.03 | $43.13 | 200900 |
| 2026-05-08 | 56.40 | $42.48 | 196678 |
| 2026-05-07 | 62.18 | $43.18 | 172180 |
| 2026-05-06 | 66.63 | $43.66 | 136500 |
| 2026-05-05 | 65.55 | $43.44 | 157237 |
| 2026-05-04 | 63.85 | $43.10 | 175700 |
| 2026-05-01 | 64.20 | $43.14 | 236029 |
| 2026-04-30 | 63.23 | $42.94 | 368800 |
| 2026-04-29 | 58.21 | $42.01 | 186700 |
| 2026-04-28 | 61.56 | $42.40 | 150600 |
| 2026-04-27 | 61.01 | $42.30 | 208800 |
| 2026-04-24 | 60.43 | $42.19 | 126900 |
| 2026-04-23 | 60.17 | $42.14 | 208135 |
| 2026-04-22 | 56.07 | $41.39 | 160400 |
| 2026-04-21 | 52.74 | $40.85 | 235500 |
| 2026-04-20 | 62.58 | $42.03 | 155087 |
| 2026-04-17 | 64.71 | $42.25 | 232300 |
| 2026-04-16 | 64.71 | $42.25 | 185018 |
| 2026-04-15 | 62.45 | $41.82 | 153400 |
| 2026-04-14 | 62.63 | $41.84 | 191163 |
| 2026-04-13 | 59.63 | $41.29 | 168384 |
| 2026-04-10 | 61.33 | $41.49 | 175516 |
| 2026-04-09 | 59.52 | $41.16 | 240500 |
| 2026-04-08 | 56.86 | $40.70 | 267015 |
| 2026-04-07 | 54.10 | $40.26 | 138869 |
| 2026-04-06 | 53.91 | $40.23 | 192329 |
| 2026-04-02 | 51.36 | $39.83 | 166900 |
| 2026-04-01 | 50.97 | $39.77 | 257600 |
| 2026-03-31 | 47.74 | $39.28 | 379400 |
| 2026-03-30 | 46.65 | $39.12 | 233416 |
| 2026-03-27 | 48.51 | $39.43 | 183816 |
| 2026-03-26 | 47.75 | $39.31 | 178800 |
| 2026-03-25 | 50.55 | $39.78 | 164947 |
| 2026-03-24 | 47.83 | $39.34 | 187471 |
| 2026-03-23 | 41.96 | $38.49 | 378405 |
| 2026-03-20 | 41.74 | $38.46 | 365200 |
| 2026-03-19 | 52.58 | $40.18 | 219400 |
| 2026-03-18 | 56.29 | $40.64 | 173538 |
| 2026-03-17 | 60.06 | $41.07 | 216335 |
| 2026-03-16 | 57.88 | $40.72 | 265175 |
| 2026-03-13 | 55.64 | $40.38 | 202839 |
| 2026-03-12 | 53.94 | $40.13 | 150300 |
| 2026-03-11 | 52.98 | $39.99 | 177604 |
| 2026-03-10 | 54.84 | $40.23 | 190504 |
| 2026-03-09 | 52.94 | $39.94 | 389156 |
| 2026-03-06 | 52.08 | $39.81 | 243525 |
| 2026-03-05 | 57.36 | $40.50 | 189397 |
| 2026-03-04 | 62.99 | $41.14 | 243848 |
| 2026-03-03 | 63.55 | $41.20 | 325500 |
| 2026-03-02 | 71.54 | $42.00 | 261317 |
| 2026-02-27 | 70.66 | $41.80 | 254621 |
| 2026-02-26 | 70.66 | $41.80 | 243104 |
| 2026-02-25 | 71.96 | $41.93 | 281249 |
| 2026-02-24 | 69.28 | $41.28 | 290070 |
| 2026-02-23 | 67.31 | $40.85 | 220900 |
| 2026-02-20 | 66.31 | $40.64 | 227164 |
| 2026-02-19 | 64.49 | $40.27 | 222961 |
| 2026-02-18 | 63.16 | $40.01 | 282601 |
| 2026-02-17 | 69.84 | $40.71 | 368247 |
| 2026-02-13 | 68.58 | $40.43 | 305628 |
| 2026-02-12 | 65.92 | $39.88 | 351552 |
| 2026-02-11 | 64.41 | $39.59 | 225537 |
| 2026-02-10 | 63.56 | $39.43 | 350677 |
| 2026-02-09 | 58.66 | $38.59 | 235225 |
| 2026-02-06 | 52.43 | $37.73 | 401660 |
| 2026-02-05 | 49.75 | $37.41 | 231774 |
| 2026-02-04 | 51.38 | $37.60 | 320900 |
| 2026-02-03 | 52.50 | $37.73 | 329590 |
| 2026-02-02 | 49.27 | $37.33 | 338300 |
| 2026-01-30 | 53.04 | $37.77 | 235086 |
| 2026-01-29 | 56.19 | $38.11 | 232744 |
| 2026-01-28 | 56.57 | $38.15 | 212706 |
| 2026-01-27 | 54.01 | $37.80 | 261977 |
| 2026-01-26 | 52.80 | $37.64 | 228432 |
| 2026-01-23 | 53.98 | $37.78 | 258100 |
| 2026-01-22 | 54.81 | $37.88 | 311509 |
| 2026-01-21 | 54.00 | $37.76 | 329038 |
| 2026-01-20 | 49.83 | $37.17 | 344524 |
| 2026-01-16 | 55.69 | $37.89 | 405633 |
| 2026-01-15 | 58.50 | $38.20 | 381400 |
| 2026-01-14 | 52.96 | $37.44 | 205348 |
| 2026-01-13 | 49.96 | $37.08 | 172531 |
| 2026-01-12 | 46.53 | $36.70 | 241312 |
| 2026-01-09 | 45.41 | $36.58 | 389900 |
| 2026-01-08 | 43.44 | $36.37 | 300602 |
| 2026-01-07 | 45.52 | $36.65 | 373018 |
| 2026-01-06 | 50.72 | $37.28 | 248100 |
| 2026-01-05 | 48.87 | $37.07 | 587373 |
| 2026-01-02 | 49.04 | $37.09 | 662798 |
| 2025-12-31 | 44.45 | $36.58 | 191335 |
| 2025-12-30 | 49.33 | $37.17 | 321500 |
| 2025-12-29 | 48.05 | $37.03 | 275838 |
| 2025-12-26 | 46.39 | $36.85 | 238414 |
| 2025-12-24 | 45.65 | $36.77 | 132223 |
| 2025-12-23 | 42.87 | $36.47 | 208565 |
| 2025-12-22 | 38.80 | $36.06 | 341300 |
| 2025-12-19 | 39.25 | $36.13 | 263725 |
| 2025-12-18 | 38.47 | $36.05 | 505846 |
| 2025-12-17 | 38.94 | $36.13 | 358944 |
| 2025-12-16 | 46.28 | $37.21 | 271100 |
| 2025-12-15 | 44.25 | $36.99 | 347500 |
| 2025-12-12 | 44.54 | $37.03 | 302950 |
| 2025-12-11 | 46.89 | $37.35 | 376100 |
| 2025-12-10 | 45.35 | $37.17 | 268314 |
| 2025-12-09 | 44.59 | $37.08 | 209717 |
| 2025-12-08 | 45.05 | $37.15 | 260000 |
| 2025-12-05 | 48.11 | $37.60 | 198304 |
| 2025-12-04 | 48.60 | $37.67 | 192500 |
| 2025-12-03 | 48.24 | $37.62 | 254800 |
| 2025-12-02 | 47.41 | $37.50 | 202242 |
| 2025-12-01 | 49.36 | $37.81 | 296500 |
| 2025-11-28 | 54.26 | $38.53 | 193800 |
| 2025-11-26 | 50.50 | $37.95 | 216636 |
| 2025-11-25 | 43.74 | $37.06 | 181500 |
| 2025-11-24 | 43.50 | $37.03 | 216976 |
| 2025-11-21 | 37.12 | $36.30 | 354938 |
| 2025-11-20 | 37.73 | $36.41 | 372409 |
| 2025-11-19 | 41.62 | $37.07 | 233500 |
| 2025-11-18 | 38.71 | $36.75 | 211410 |
| 2025-11-17 | 38.16 | $36.69 | 261742 |
| 2025-11-14 | 39.45 | $36.92 | 266415 |
| 2025-11-13 | 40.18 | $37.05 | 284900 |
| 2025-11-12 | 44.91 | $37.83 | 234855 |
| 2025-11-11 | 44.67 | $37.80 | 288992 |
| 2025-11-10 | 45.54 | $37.94 | 234037 |
| 2025-11-07 | 40.49 | $37.30 | 369225 |
| 2025-11-06 | 39.41 | $37.17 | 250928 |
| 2025-11-05 | 43.27 | $37.84 | 227532 |
| 2025-11-04 | 44.00 | $37.96 | 233900 |
| 2025-11-03 | 45.22 | $38.16 | 259900 |
| 2025-10-31 | 45.57 | $38.22 | 381538 |
| 2025-10-30 | 46.33 | $38.35 | 216900 |
| 2025-10-29 | 45.60 | $38.24 | 268300 |
| 2025-10-28 | 44.04 | $38.00 | 299513 |
| 2025-10-27 | 49.13 | $38.91 | 320457 |
| 2025-10-24 | 46.55 | $38.51 | 360417 |
| 2025-10-23 | 41.55 | $37.80 | 238347 |
| 2025-10-22 | 37.72 | $37.31 | 560400 |
| 2025-10-21 | 40.77 | $37.90 | 632724 |
| 2025-10-20 | 47.95 | $39.05 | 700243 |
| 2025-10-17 | 56.99 | $40.14 | 304929 |
| 2025-10-16 | 67.14 | $41.06 | 246900 |
| 2025-10-15 | 71.89 | $41.42 | 262200 |
| 2025-10-14 | 71.68 | $41.38 | 250600 |
| 2025-10-13 | 69.02 | $40.90 | 473525 |
| 2025-10-10 | 65.20 | $40.31 | 380365 |
| 2025-10-09 | 74.35 | $40.93 | 349137 |
| 2025-10-08 | 73.14 | $40.72 | 157342 |
| 2025-10-07 | 72.25 | $40.57 | 193338 |
| 2025-10-06 | 72.19 | $40.56 | 240612 |
| 2025-10-03 | 70.29 | $40.24 | 375800 |
| 2025-10-02 | 68.50 | $39.96 | 215356 |
| 2025-10-01 | 67.09 | $39.75 | 237071 |
| 2025-09-30 | 66.19 | $39.62 | 338320 |
| 2025-09-29 | 64.66 | $39.40 | 392618 |
| 2025-09-26 | 60.37 | $38.85 | 144627 |
| 2025-09-25 | 56.94 | $38.47 | 213900 |
| 2025-09-24 | 61.89 | $38.84 | 165167 |
| 2025-09-23 | 61.46 | $38.79 | 193543 |
| 2025-09-22 | 59.28 | $38.54 | 256607 |
| 2025-09-19 | 57.16 | $38.31 | 173048 |
| 2025-09-18 | 54.83 | $38.07 | 196817 |
| 2025-09-17 | 53.84 | $37.97 | 182648 |
| 2025-09-16 | 55.10 | $38.08 | 241892 |
| 2025-09-15 | 59.46 | $38.44 | 238731 |
| 2025-09-12 | 57.23 | $38.19 | 168624 |
| 2025-09-11 | 54.47 | $37.90 | 223507 |
| 2025-09-10 | 50.61 | $37.53 | 353127 |
| 2025-09-09 | 46.78 | $37.20 | 263900 |
| 2025-09-08 | 42.97 | $36.90 | 282347 |
| 2025-09-05 | 48.34 | $37.39 | 208600 |
| 2025-09-04 | 46.79 | $37.27 | 179800 |
| 2025-09-03 | 47.47 | $37.33 | 215600 |
| 2025-09-02 | 49.63 | $37.52 | 305700 |
| 2025-08-29 | 54.86 | $37.94 | 346431 |
| 2025-08-28 | 59.86 | $38.29 | 206381 |
| 2025-08-27 | 57.10 | $38.03 | 156573 |
| 2025-08-26 | 55.88 | $37.92 | 230000 |
| 2025-08-25 | 53.73 | $37.73 | 151200 |
| 2025-08-22 | 54.39 | $37.78 | 208003 |
| 2025-08-21 | 53.63 | $37.71 | 210362 |
| 2025-08-20 | 55.65 | $37.87 | 243576 |
| 2025-08-19 | 58.95 | $38.12 | 200300 |
| 2025-08-18 | 59.35 | $38.15 | 253200 |
| 2025-08-15 | 67.99 | $38.74 | 207400 |
| 2025-08-14 | 69.29 | $38.82 | 206000 |
| 2025-08-13 | 73.29 | $39.06 | 219620 |
| 2025-08-12 | 70.90 | $38.70 | 309600 |
| 2025-08-11 | 69.76 | $38.54 | 169400 |
| 2025-08-08 | 69.61 | $38.52 | 200102 |
| 2025-08-07 | 72.86 | $38.72 | 232447 |
| 2025-08-06 | 72.80 | $38.71 | 227900 |
| 2025-08-05 | 72.39 | $38.64 | 333917 |
| 2025-08-04 | 73.58 | $38.72 | 260100 |
| 2025-08-01 | 70.52 | $38.19 | 226172 |
| 2025-07-31 | 71.87 | $38.28 | 349600 |
| 2025-07-30 | 71.17 | $38.16 | 290923 |
| 2025-07-29 | 69.18 | $37.83 | 170741 |
| 2025-07-28 | 67.01 | $37.50 | 198970 |
| 2025-07-25 | 72.91 | $37.90 | 209285 |
| 2025-07-24 | 71.10 | $37.60 | 259519 |
| 2025-07-23 | 68.85 | $37.26 | 274249 |
| 2025-07-22 | 67.58 | $37.08 | 234150 |
| 2025-07-21 | 70.46 | $37.27 | 395228 |
| 2025-07-18 | 67.94 | $36.90 | 569400 |
| 2025-07-17 | 64.43 | $36.45 | 163003 |
| 2025-07-16 | 63.67 | $36.36 | 156963 |
| 2025-07-15 | 62.84 | $36.26 | 199300 |
| 2025-07-14 | 66.00 | $36.48 | 258611 |
| 2025-07-11 | 63.63 | $36.18 | 192100 |
| 2025-07-10 | 62.47 | $36.04 | 171037 |
| 2025-07-09 | 60.51 | $35.81 | 203900 |
| 2025-07-08 | 62.82 | $35.98 | 244551 |
| 2025-07-07 | 62.50 | $35.94 | 288200 |
| 2025-07-03 | 62.75 | $35.96 | 145234 |
| 2025-07-02 | 61.71 | $35.82 | 231642 |
| 2025-07-01 | 66.80 | $36.22 | 185429 |
| 2025-06-30 | 66.54 | $36.18 | 322502 |
| 2025-06-27 | 63.89 | $35.79 | 205000 |
| 2025-06-26 | 61.99 | $35.53 | 172227 |
| 2025-06-25 | 61.47 | $35.46 | 184344 |
| 2025-06-24 | 66.26 | $35.85 | 265436 |
| 2025-06-23 | 63.11 | $35.40 | 350400 |
| 2025-06-20 | 57.98 | $34.78 | 159841 |
| 2025-06-18 | 56.88 | $34.66 | 217940 |
| 2025-06-17 | 58.96 | $34.83 | 170667 |
| 2025-06-16 | 60.07 | $34.92 | 226802 |
| 2025-06-13 | 61.16 | $35.01 | 168054 |
| 2025-06-12 | 62.23 | $35.10 | 173828 |
| 2025-06-11 | 59.05 | $34.68 | 187152 |
| 2025-06-10 | 59.96 | $34.76 | 198412 |
| 2025-06-09 | 59.59 | $34.71 | 277624 |
| 2025-06-06 | 61.43 | $34.88 | 187500 |
| 2025-06-05 | 59.10 | $34.55 | 180776 |
| 2025-06-04 | 61.23 | $34.75 | 228525 |
| 2025-06-03 | 62.96 | $34.91 | 263236 |
| 2025-06-02 | 62.00 | $34.76 | 242947 |
| 2025-05-30 | 60.99 | $34.60 | 224864 |
| 2025-05-29 | 60.29 | $34.49 | 256200 |
| 2025-05-28 | 57.41 | $34.05 | 182800 |
| 2025-05-27 | 60.94 | $34.42 | 238892 |
| 2025-05-23 | 58.02 | $33.98 | 192728 |
| 2025-05-22 | 55.51 | $33.63 | 189655 |
| 2025-05-21 | 58.35 | $33.93 | 230842 |
| 2025-05-20 | 64.77 | $34.54 | 256341 |
| 2025-05-19 | 63.77 | $34.38 | 246072 |
| 2025-05-16 | 66.21 | $34.60 | 237902 |
| 2025-05-15 | 63.50 | $34.15 | 286082 |
| 2025-05-14 | 61.62 | $33.86 | 138637 |
| 2025-05-13 | 61.36 | $33.82 | 239021 |
| 2025-05-12 | 59.18 | $33.49 | 258335 |
| 2025-05-09 | 60.86 | $33.66 | 165503 |
| 2025-05-08 | 59.90 | $33.51 | 216900 |
| 2025-05-07 | 62.41 | $33.77 | 215370 |
| 2025-05-06 | 62.29 | $33.75 | 235900 |
| 2025-05-05 | 60.27 | $33.40 | 259824 |
| 2025-05-02 | 59.32 | $33.24 | 159544 |
| 2025-05-01 | 56.95 | $32.85 | 339400 |
| 2025-04-30 | 56.51 | $32.78 | 272129 |
| 2025-04-29 | 56.45 | $32.77 | 222326 |
| 2025-04-28 | 54.44 | $32.43 | 187393 |
| 2025-04-25 | 53.23 | $32.23 | 218854 |
| 2025-04-24 | 51.96 | $32.02 | 250506 |
| 2025-04-23 | 48.75 | $31.51 | 238500 |
| 2025-04-22 | 46.41 | $31.16 | 545236 |
| 2025-04-21 | 44.91 | $30.94 | 335548 |
| 2025-04-17 | 48.61 | $31.57 | 201334 |
| 2025-04-16 | 46.69 | $31.28 | 262424 |
| 2025-04-15 | 48.41 | $31.57 | 265133 |
| 2025-04-14 | 45.24 | $31.09 | 250811 |
| 2025-04-11 | 42.00 | $30.63 | 299035 |
| 2025-04-10 | 36.99 | $29.98 | 418472 |
| 2025-04-09 | 35.60 | $29.81 | 966300 |
| 2025-04-08 | 29.27 | $29.08 | 627038 |
| 2025-04-07 | 29.27 | $29.08 | 886915 |
| 2025-04-04 | 30.11 | $29.31 | 1.3M |
| 2025-04-03 | 47.76 | $32.42 | 308284 |
| 2025-04-02 | 53.82 | $33.05 | 317500 |
| 2025-04-01 | 51.30 | $32.78 | 249844 |
| 2025-03-31 | 48.95 | $32.54 | 439171 |
| 2025-03-28 | 48.26 | $32.47 | 251200 |
| 2025-03-27 | 47.49 | $32.39 | 137218 |
| 2025-03-26 | 48.26 | $32.48 | 123900 |
| 2025-03-25 | 48.84 | $32.55 | 251882 |
| 2025-03-24 | 51.12 | $32.82 | 185500 |
| 2025-03-21 | 50.05 | $32.69 | 144089 |
| 2025-03-20 | 51.28 | $32.84 | 164211 |
| 2025-03-19 | 50.28 | $32.71 | 301723 |
| 2025-03-18 | 48.66 | $32.50 | 211600 |
| 2025-03-17 | 52.61 | $33.01 | 491563 |
| 2025-03-14 | 46.73 | $32.28 | 325942 |
| 2025-03-13 | 42.95 | $31.87 | 281110 |
| 2025-03-12 | 41.51 | $31.72 | 350100 |
| 2025-03-11 | 36.43 | $31.22 | 346736 |
| 2025-03-10 | 37.68 | $31.42 | 323611 |
| 2025-03-07 | 38.36 | $31.53 | 415428 |
| 2025-03-06 | 33.68 | $31.08 | 539300 |
| 2025-03-05 | 38.14 | $31.81 | 406925 |
| 2025-03-04 | 37.82 | $31.78 | 546118 |
| 2025-03-03 | 43.73 | $32.60 | 468113 |
| 2025-02-28 | 45.89 | $32.86 | 384943 |
| 2025-02-27 | 42.13 | $32.50 | 292789 |
| 2025-02-26 | 46.57 | $33.02 | 190700 |
| 2025-02-25 | 47.49 | $33.12 | 261934 |
| 2025-02-24 | 50.10 | $33.40 | 276229 |
| 2025-02-21 | 53.83 | $33.77 | 252800 |
| 2025-02-20 | 57.68 | $34.12 | 181358 |
| 2025-02-19 | 60.38 | $34.35 | 561538 |
| 2025-02-18 | 59.83 | $34.28 | 225718 |
| 2025-02-14 | 59.53 | $34.24 | 181554 |
| 2025-02-13 | 59.24 | $34.20 | 223137 |
| 2025-02-12 | 58.46 | $34.09 | 281300 |
| 2025-02-11 | 58.40 | $34.08 | 236348 |
| 2025-02-10 | 56.70 | $33.83 | 229800 |
| 2025-02-07 | 55.80 | $33.70 | 326453 |
| 2025-02-06 | 54.15 | $33.46 | 206900 |
| 2025-02-05 | 54.01 | $33.44 | 222008 |
| 2025-02-04 | 51.55 | $33.08 | 177800 |
| 2025-02-03 | 51.06 | $33.01 | 252700 |
| 2025-01-31 | 50.53 | $32.93 | 248859 |
| 2025-01-30 | 51.47 | $33.07 | 299800 |
| 2025-01-29 | 46.99 | $32.40 | 278035 |
| 2025-01-28 | 46.14 | $32.28 | 663243 |
| 2025-01-27 | 54.22 | $33.46 | 565148 |
| 2025-01-24 | 62.71 | $34.42 | 282700 |
| 2025-01-23 | 60.25 | $34.02 | 288972 |
| 2025-01-22 | 58.28 | $33.72 | 280019 |
| 2025-01-21 | 61.15 | $34.02 | 439056 |
| 2025-01-17 | 58.36 | $33.59 | 272100 |
| 2025-01-16 | 56.78 | $33.36 | 351400 |
| 2025-01-15 | 52.05 | $32.73 | 292206 |
| 2025-01-14 | 46.59 | $32.11 | 248639 |
| 2025-01-13 | 42.69 | $31.72 | 339637 |
| 2025-01-10 | 46.31 | $32.16 | 311742 |
| 2025-01-08 | 47.99 | $32.35 | 292400 |
| 2025-01-07 | 49.79 | $32.55 | 325953 |
| 2025-01-06 | 51.15 | $32.70 | 293447 |
| 2025-01-03 | 50.46 | $32.62 | 270139 |
| 2025-01-02 | 43.89 | $31.92 | 251894 |
| 2024-12-31 | 41.46 | $31.69 | 255700 |
| 2024-12-30 | 42.37 | $31.81 | 452519 |
| 2024-12-27 | 42.59 | $31.84 | 229149 |
| 2024-12-26 | 41.82 | $31.76 | 276200 |
| 2024-12-24 | 40.50 | $31.62 | 107800 |
| 2024-12-23 | 37.50 | $31.31 | 214500 |
| 2024-12-20 | 36.91 | $31.25 | 235007 |
| 2024-12-19 | 32.51 | $30.81 | 336685 |
| 2024-12-18 | 32.51 | $30.81 | 408100 |
| 2024-12-17 | 38.00 | $31.82 | 485200 |
| 2024-12-16 | 42.08 | $32.43 | 267541 |
| 2024-12-13 | 46.76 | $33.03 | 212200 |
| 2024-12-12 | 45.91 | $32.94 | 208800 |
| 2024-12-11 | 44.39 | $32.78 | 325647 |
| 2024-12-10 | 43.36 | $32.67 | 642600 |
| 2024-12-09 | 51.18 | $33.62 | 395329 |
| 2024-12-06 | 64.28 | $34.75 | 151400 |
| 2024-12-05 | 67.48 | $34.97 | 174900 |
| 2024-12-04 | 65.40 | $34.69 | 197616 |
| 2024-12-03 | 63.99 | $34.51 | 165149 |
| 2024-12-02 | 65.25 | $34.60 | 309700 |
| 2024-11-29 | 69.13 | $34.87 | 188000 |
| 2024-11-27 | 70.91 | $34.99 | 285362 |
| 2024-11-26 | 69.35 | $34.74 | 166558 |
| 2024-11-25 | 67.35 | $34.44 | 231066 |
| 2024-11-22 | 69.35 | $34.58 | 282138 |
| 2024-11-21 | 68.13 | $34.39 | 261000 |
| 2024-11-20 | 64.60 | $33.89 | 174246 |
| 2024-11-19 | 63.68 | $33.77 | 193100 |
| 2024-11-18 | 60.61 | $33.39 | 310121 |
| 2024-11-15 | 60.74 | $33.40 | 238581 |
| 2024-11-14 | 60.98 | $33.42 | 257400 |
| 2024-11-13 | 63.93 | $33.66 | 221503 |
| 2024-11-12 | 62.79 | $33.50 | 222003 |
| 2024-11-11 | 62.44 | $33.45 | 222731 |
| 2024-11-08 | 60.37 | $33.16 | 240400 |
| 2024-11-07 | 56.79 | $32.70 | 264275 |
| 2024-11-06 | 54.32 | $32.41 | 249400 |
| 2024-11-05 | 50.52 | $32.00 | 278300 |
| 2024-11-04 | 46.50 | $31.61 | 413900 |
| 2024-11-01 | 51.50 | $32.10 | 257213 |
| 2024-10-31 | 56.43 | $32.52 | 265207 |
| 2024-10-30 | 56.15 | $32.49 | 196915 |
| 2024-10-29 | 54.84 | $32.35 | 336296 |
| 2024-10-28 | 62.44 | $32.95 | 175500 |
| 2024-10-25 | 59.89 | $32.66 | 143445 |
| 2024-10-24 | 62.68 | $32.86 | 159700 |
| 2024-10-23 | 64.98 | $33.02 | 260101 |
| 2024-10-22 | 62.09 | $32.67 | 201842 |
| 2024-10-21 | 62.93 | $32.73 | 222000 |
| 2024-10-18 | 64.61 | $32.85 | 196806 |
| 2024-10-17 | 66.14 | $32.96 | 298200 |
| 2024-10-16 | 65.50 | $32.87 | 276200 |
| 2024-10-15 | 62.37 | $32.45 | 265703 |
| 2024-10-14 | 59.45 | $32.10 | 223000 |
| 2024-10-11 | 54.37 | $31.57 | 202033 |
| 2024-10-10 | 54.16 | $31.55 | 234100 |
| 2024-10-09 | 52.74 | $31.41 | 591599 |
| 2024-10-08 | 61.99 | $32.12 | 410300 |
| 2024-10-07 | 65.53 | $32.35 | 517593 |
| 2024-10-04 | 77.81 | $33.02 | 344870 |
| 2024-10-03 | 78.02 | $33.03 | 235114 |
| 2024-10-02 | 77.45 | $32.93 | 225900 |
| 2024-10-01 | 76.88 | $32.83 | 330627 |
| 2024-09-30 | 76.77 | $32.81 | 488099 |
| 2024-09-27 | 74.74 | $32.46 | 265500 |
| 2024-09-26 | 74.38 | $32.40 | 262600 |
| 2024-09-25 | 74.02 | $32.34 | 232603 |
| 2024-09-24 | 73.96 | $32.33 | 289100 |
| 2024-09-23 | 73.06 | $32.17 | 512847 |
| 2024-09-20 | 68.97 | $31.53 | 487782 |
| 2024-09-19 | 65.64 | $31.10 | 339400 |
| 2024-09-18 | 67.07 | $31.19 | 407700 |
| 2024-09-17 | 72.58 | $31.52 | 394448 |
| 2024-09-16 | 76.19 | $31.72 | 515300 |
| 2024-09-13 | 72.03 | $31.09 | 391560 |
| 2024-09-12 | 68.74 | $30.69 | 333400 |
| 2024-09-11 | 67.75 | $30.58 | 575665 |
| 2024-09-10 | 74.70 | $30.92 | 330600 |
| 2024-09-09 | 71.05 | $30.48 | 304788 |
| 2024-09-06 | 69.02 | $30.27 | 355400 |
| 2024-09-05 | 67.90 | $30.16 | 304101 |
| 2024-09-04 | 65.65 | $29.95 | 424018 |
| 2024-09-03 | 68.47 | $30.08 | 305259 |
| 2024-08-30 | 68.27 | $30.06 | 399354 |
| 2024-08-29 | 68.08 | $30.04 | 446932 |
| 2024-08-28 | 68.28 | $30.05 | 287000 |
| 2024-08-27 | 68.01 | $30.02 | 328100 |
| 2024-08-26 | 67.59 | $29.97 | 455100 |
| 2024-08-23 | 64.55 | $29.63 | 326200 |
| 2024-08-22 | 63.19 | $29.49 | 208378 |
| 2024-08-21 | 61.71 | $29.34 | 278366 |
| 2024-08-20 | 62.19 | $29.37 | 218001 |
| 2024-08-19 | 62.19 | $29.37 | 494421 |
| 2024-08-16 | 61.10 | $29.25 | 362013 |
| 2024-08-15 | 63.56 | $29.42 | 366346 |
| 2024-08-14 | 60.06 | $29.03 | 364200 |
| 2024-08-13 | 60.06 | $29.03 | 531200 |
| 2024-08-12 | 58.01 | $28.81 | 466400 |
| 2024-08-09 | 56.66 | $28.67 | 333300 |
| 2024-08-08 | 53.74 | $28.38 | 312566 |
| 2024-08-07 | 51.04 | $28.13 | 875567 |
| 2024-08-06 | 54.68 | $28.43 | 772800 |
| 2024-08-05 | 50.79 | $28.08 | 680400 |
| 2024-08-02 | 60.34 | $28.76 | 459023 |
| 2024-08-01 | 63.34 | $28.94 | 728702 |
| 2024-07-31 | 59.52 | $28.58 | 522430 |
| 2024-07-30 | 57.17 | $28.38 | 374880 |
| 2024-07-29 | 54.40 | $28.16 | 355000 |
| 2024-07-26 | 50.97 | $27.91 | 400800 |
| 2024-07-25 | 51.12 | $27.92 | 359200 |
| 2024-07-24 | 54.37 | $28.14 | 283330 |
| 2024-07-23 | 56.87 | $28.30 | 256609 |
| 2024-07-22 | 54.77 | $28.13 | 477011 |
| 2024-07-19 | 57.42 | $28.30 | 209341 |
| 2024-07-18 | 61.24 | $28.53 | 373400 |
| 2024-07-17 | 63.33 | $28.65 | 478321 |
| 2024-07-16 | 59.98 | $28.34 | 334704 |
| 2024-07-15 | 58.47 | $28.21 | 539221 |
| 2024-07-12 | 61.70 | $28.40 | 831623 |
| 2024-07-11 | 57.47 | $28.04 | 731432 |
| 2024-07-10 | 54.70 | $27.83 | 381236 |
| 2024-07-09 | 50.94 | $27.57 | 371000 |
| 2024-07-08 | 50.49 | $27.54 | 444232 |
| 2024-07-05 | 48.85 | $27.43 | 417128 |
| 2024-07-03 | 45.76 | $27.23 | 271927 |
| 2024-07-02 | 44.64 | $27.16 | 374700 |
| 2024-07-01 | 45.53 | $27.23 | 362200 |
| 2024-06-28 | 46.67 | $27.32 | 379300 |
| 2024-06-27 | 49.39 | $27.53 | 344100 |
| 2024-06-26 | 49.39 | $27.53 | 206400 |
| 2024-06-25 | 51.60 | $27.70 | 228900 |
| 2024-06-24 | 51.11 | $27.66 | 286300 |
| 2024-06-21 | 49.29 | $27.51 | 223069 |
| 2024-06-20 | 48.19 | $27.42 | 390900 |
| 2024-06-18 | 45.84 | $27.23 | 501500 |
| 2024-06-17 | 50.55 | $27.64 | 382200 |
| 2024-06-14 | 58.33 | $28.20 | 375379 |
| 2024-06-13 | 54.13 | $27.85 | 371200 |
| 2024-06-12 | 54.43 | $27.87 | 335881 |
| 2024-06-11 | 54.19 | $27.85 | 221200 |
| 2024-06-10 | 52.54 | $27.71 | 271619 |
| 2024-06-07 | 54.68 | $27.87 | 274108 |
| 2024-06-06 | 58.82 | $28.16 | 236425 |
| 2024-06-05 | 58.09 | $28.09 | 237000 |
| 2024-06-04 | 60.40 | $28.25 | 234035 |
| 2024-06-03 | 59.54 | $28.16 | 258508 |
| 2024-05-31 | 63.47 | $28.43 | 365458 |
| 2024-05-30 | 57.33 | $27.81 | 344100 |
| 2024-05-29 | 53.22 | $27.47 | 172132 |
| 2024-05-28 | 57.72 | $27.76 | 335701 |
| 2024-05-24 | 58.20 | $27.79 | 179246 |
| 2024-05-23 | 55.23 | $27.54 | 381905 |
| 2024-05-22 | 68.09 | $28.24 | 268747 |
| 2024-05-21 | 71.72 | $28.40 | 297204 |
| 2024-05-20 | 70.11 | $28.23 | 233523 |
| 2024-05-17 | 70.34 | $28.24 | 252500 |
| 2024-05-16 | 73.45 | $28.38 | 265446 |
| 2024-05-15 | 73.12 | $28.34 | 474203 |
| 2024-05-14 | 71.30 | $28.12 | 369549 |
| 2024-05-13 | 73.01 | $28.20 | 331538 |
| 2024-05-10 | 71.55 | $28.02 | 287027 |
| 2024-05-09 | 69.28 | $27.76 | 337500 |
| 2024-05-08 | 65.43 | $27.38 | 263218 |
| 2024-05-07 | 64.09 | $27.26 | 299654 |
| 2024-05-06 | 60.82 | $26.99 | 301933 |
| 2024-05-03 | 56.20 | $26.66 | 291724 |
| 2024-05-02 | 53.52 | $26.49 | 182312 |
| 2024-05-01 | 48.97 | $26.23 | 274948 |
| 2024-04-30 | 49.51 | $26.26 | 261800 |
| 2024-04-29 | 50.72 | $26.33 | 199200 |
| 2024-04-26 | 48.67 | $26.21 | 167802 |
| 2024-04-25 | 49.15 | $26.24 | 180800 |
| 2024-04-24 | 50.43 | $26.32 | 201600 |
| 2024-04-23 | 49.02 | $26.23 | 225128 |
| 2024-04-22 | 45.91 | $26.04 | 318167 |
| 2024-04-19 | 43.15 | $25.88 | 307555 |
| 2024-04-18 | 39.86 | $25.70 | 253200 |
| 2024-04-17 | 41.50 | $25.83 | 216679 |
| 2024-04-16 | 35.03 | $25.50 | 348004 |
| 2024-04-15 | 36.79 | $25.65 | 478398 |
| 2024-04-12 | 42.61 | $26.08 | 269700 |
| 2024-04-11 | 45.31 | $26.25 | 301100 |
| 2024-04-10 | 48.94 | $26.46 | 389519 |
| 2024-04-09 | 56.53 | $26.83 | 258739 |
| 2024-04-08 | 54.54 | $26.72 | 240006 |
| 2024-04-05 | 53.05 | $26.64 | 323600 |
| 2024-04-04 | 54.97 | $26.73 | 392800 |
| 2024-04-03 | 59.27 | $26.92 | 282022 |
| 2024-04-02 | 59.97 | $26.95 | 274200 |
| 2024-04-01 | 61.12 | $27.00 | 367543 |
| 2024-03-28 | 60.55 | $26.96 | 489400 |
| 2024-03-27 | 59.55 | $26.89 | 465138 |
| 2024-03-26 | 51.62 | $26.41 | 222535 |
| 2024-03-25 | 52.64 | $26.46 | 170328 |
| 2024-03-22 | 52.10 | $26.43 | 208860 |
| 2024-03-21 | 53.45 | $26.50 | 251300 |
| 2024-03-20 | 51.40 | $26.38 | 211149 |
| 2024-03-19 | 50.35 | $26.32 | 197700 |
| 2024-03-18 | 47.88 | $26.18 | 297605 |
| 2024-03-15 | 48.21 | $26.20 | 219800 |
| 2024-03-14 | 51.19 | $26.38 | 212100 |
| 2024-03-13 | 59.09 | $26.79 | 212136 |
| 2024-03-12 | 58.65 | $26.76 | 286300 |
| 2024-03-11 | 61.61 | $26.90 | 195551 |
| 2024-03-08 | 61.22 | $26.87 | 279024 |
| 2024-03-07 | 59.06 | $26.71 | 309500 |
| 2024-03-06 | 56.77 | $26.55 | 269316 |
| 2024-03-05 | 52.87 | $26.30 | 278400 |
| 2024-03-04 | 52.38 | $26.27 | 382227 |
| 2024-03-01 | 50.59 | $26.16 | 468628 |
| 2024-02-29 | 50.59 | $26.16 | 276231 |
| 2024-02-28 | 49.66 | $26.10 | 244184 |
| 2024-02-27 | 45.43 | $25.84 | 361100 |
| 2024-02-26 | 42.79 | $25.69 | 295570 |
| 2024-02-23 | 48.25 | $26.06 | 245700 |
| 2024-02-22 | 45.76 | $25.92 | 329700 |
| 2024-02-21 | 45.05 | $25.88 | 339700 |
| 2024-02-20 | 42.52 | $25.74 | 308700 |
| 2024-02-16 | 43.33 | $25.80 | 273200 |
| 2024-02-15 | 43.46 | $25.81 | 422593 |
| 2024-02-14 | 43.46 | $25.81 | 293233 |
| 2024-02-13 | 41.70 | $25.70 | 476300 |
| 2024-02-12 | 43.70 | $25.87 | 365645 |
| 2024-02-09 | 39.84 | $25.63 | 577898 |
| 2024-02-08 | 41.07 | $25.74 | 368484 |
| 2024-02-07 | 42.89 | $25.90 | 411300 |
| 2024-02-06 | 42.12 | $25.85 | 579629 |
| 2024-02-05 | 45.34 | $26.13 | 418341 |
| 2024-02-02 | 49.02 | $26.42 | 433916 |
| 2024-02-01 | 52.22 | $26.65 | 437406 |
| 2024-01-31 | 46.29 | $26.24 | 376299 |
| 2024-01-30 | 48.97 | $26.43 | 277207 |
| 2024-01-29 | 48.07 | $26.37 | 339500 |
| 2024-01-26 | 47.33 | $26.32 | 209600 |
| 2024-01-25 | 43.20 | $26.05 | 432100 |
| 2024-01-24 | 43.04 | $26.04 | 364843 |
| 2024-01-23 | 45.69 | $26.26 | 241914 |
| 2024-01-22 | 45.93 | $26.28 | 405337 |
| 2024-01-19 | 44.67 | $26.19 | 314203 |
| 2024-01-18 | 42.99 | $26.07 | 371520 |
| 2024-01-17 | 47.44 | $26.46 | 302523 |
| 2024-01-16 | 49.83 | $26.65 | 307334 |
| 2024-01-12 | 51.65 | $26.79 | 440900 |
| 2024-01-11 | 54.35 | $26.99 | 346423 |
| 2024-01-10 | 59.84 | $27.36 | 211742 |
| 2024-01-09 | 60.78 | $27.42 | 239700 |
| 2024-01-08 | 60.38 | $27.38 | 337900 |
| 2024-01-05 | 59.71 | $27.31 | 167697 |
| 2024-01-04 | 58.75 | $27.21 | 273045 |
| 2024-01-03 | 60.25 | $27.32 | 246010 |
| 2024-01-02 | 57.44 | $27.02 | 370113 |
| 2023-12-29 | 54.60 | $26.74 | 363077 |
| 2023-12-28 | 54.39 | $26.72 | 313041 |
| 2023-12-27 | 55.59 | $26.82 | 318900 |
| 2023-12-26 | 53.65 | $26.62 | 311200 |
| 2023-12-22 | 50.56 | $26.32 | 266244 |
| 2023-12-21 | 51.32 | $26.39 | 432700 |
| 2023-12-20 | 53.83 | $26.62 | 215900 |
| 2023-12-19 | 57.32 | $26.92 | 405900 |
| 2023-12-18 | 56.43 | $26.82 | 390978 |
| 2023-12-15 | 57.46 | $26.91 | 328500 |
| 2023-12-14 | 66.25 | $27.60 | 365600 |
| 2023-12-13 | 70.41 | $27.88 | 465100 |
| 2023-12-12 | 62.81 | $26.92 | 204500 |
| 2023-12-11 | 61.13 | $26.75 | 233815 |
| 2023-12-08 | 61.03 | $26.74 | 187550 |
| 2023-12-07 | 62.23 | $26.82 | 213339 |
| 2023-12-06 | 63.41 | $26.90 | 276745 |
| 2023-12-05 | 61.22 | $26.65 | 191405 |
| 2023-12-04 | 64.13 | $26.85 | 244934 |
| 2023-12-01 | 63.47 | $26.77 | 444032 |
| 2023-11-30 | 60.45 | $26.42 | 226700 |
| 2023-11-29 | 60.00 | $26.37 | 270945 |
| 2023-11-28 | 61.19 | $26.46 | 273983 |
| 2023-11-27 | 59.93 | $26.31 | 233449 |
| 2023-11-24 | 60.81 | $26.38 | 87244 |
| 2023-11-22 | 59.11 | $26.17 | 139149 |
| 2023-11-21 | 57.87 | $26.02 | 159134 |
| 2023-11-20 | 57.87 | $26.02 | 294927 |
| 2023-11-17 | 57.09 | $25.92 | 186239 |
| 2023-11-16 | 57.02 | $25.91 | 243800 |
| 2023-11-15 | 56.36 | $25.82 | 318322 |
| 2023-11-14 | 58.34 | $26.03 | 288200 |
| 2023-11-13 | 50.18 | $25.00 | 218743 |
| 2023-11-10 | 49.91 | $24.97 | 278913 |
| 2023-11-09 | 46.69 | $24.62 | 281228 |
| 2023-11-08 | 50.57 | $25.06 | 323176 |
| 2023-11-07 | 53.14 | $25.33 | 283129 |
| 2023-11-06 | 54.61 | $25.48 | 351000 |
| 2023-11-03 | 58.07 | $25.82 | 332257 |
| 2023-11-02 | 55.30 | $25.47 | 543200 |
| 2023-11-01 | 49.52 | $24.83 | 555419 |
| 2023-10-31 | 46.76 | $24.56 | 405215 |
| 2023-10-30 | 40.71 | $24.03 | 252407 |
| 2023-10-27 | 36.30 | $23.69 | 237111 |
| 2023-10-26 | 38.46 | $23.96 | 225223 |
| 2023-10-25 | 37.01 | $23.85 | 213325 |
| 2023-10-24 | 37.31 | $23.89 | 316908 |
| 2023-10-23 | 32.44 | $23.52 | 356625 |
| 2023-10-20 | 35.41 | $23.94 | 229900 |
| 2023-10-19 | 38.60 | $24.34 | 322647 |
| 2023-10-18 | 43.76 | $24.89 | 257262 |
| 2023-10-17 | 47.01 | $25.19 | 205508 |
| 2023-10-16 | 46.63 | $25.16 | 373241 |
| 2023-10-13 | 41.78 | $24.79 | 194908 |
| 2023-10-12 | 40.10 | $24.67 | 214400 |
| 2023-10-11 | 42.84 | $24.95 | 277300 |
| 2023-10-10 | 37.80 | $24.60 | 346400 |
| 2023-10-09 | 32.12 | $24.25 | 352790 |
| 2023-10-06 | 28.76 | $24.06 | 460226 |
| 2023-10-05 | 22.84 | $23.75 | 275646 |
| 2023-10-04 | 23.08 | $23.79 | 311903 |
| 2023-10-03 | 20.15 | $23.64 | 558600 |
| 2023-10-02 | 20.70 | $23.75 | 756131 |
| 2023-09-29 | 26.26 | $24.65 | 370779 |
| 2023-09-28 | 26.63 | $24.70 | 310044 |
| 2023-09-27 | 27.08 | $24.76 | 513800 |
| 2023-09-26 | 29.57 | $25.08 | 385747 |
| 2023-09-25 | 36.32 | $25.76 | 224800 |
| 2023-09-22 | 37.89 | $25.89 | 332100 |
| 2023-09-21 | 39.65 | $26.03 | 195300 |
| 2023-09-20 | 44.39 | $26.37 | 219100 |
| 2023-09-19 | 46.09 | $26.48 | 216587 |
| 2023-09-18 | 49.87 | $26.71 | 189000 |
| 2023-09-15 | 52.17 | $26.84 | 216100 |
| 2023-09-14 | 49.80 | $26.70 | 263317 |
| 2023-09-13 | 45.00 | $26.44 | 245300 |
| 2023-09-12 | 43.62 | $26.37 | 178214 |
| 2023-09-11 | 39.94 | $26.19 | 191900 |
| 2023-09-08 | 37.80 | $26.09 | 146900 |
| 2023-09-07 | 33.03 | $25.88 | 343114 |
| 2023-09-06 | 32.33 | $25.85 | 312200 |
| 2023-09-05 | 34.02 | $26.00 | 329452 |
| 2023-09-01 | 38.51 | $26.35 | 261601 |
| 2023-08-31 | 38.51 | $26.35 | 223423 |
| 2023-08-30 | 40.73 | $26.51 | 154126 |
| 2023-08-29 | 41.58 | $26.57 | 201504 |
| 2023-08-28 | 38.31 | $26.41 | 161273 |
| 2023-08-25 | 35.07 | $26.26 | 137600 |
| 2023-08-24 | 33.75 | $26.20 | 153100 |
| 2023-08-23 | 34.42 | $26.26 | 193534 |
| 2023-08-22 | 30.97 | $26.10 | 169639 |
| 2023-08-21 | 30.10 | $26.06 | 347000 |
| 2023-08-18 | 32.23 | $26.28 | 461219 |
| 2023-08-17 | 34.77 | $26.52 | 494439 |
| 2023-08-16 | 39.75 | $26.92 | 223209 |
| 2023-08-15 | 41.44 | $27.04 | 220400 |
| 2023-08-14 | 43.34 | $27.17 | 217300 |
| 2023-08-11 | 42.18 | $27.11 | 188013 |
| 2023-08-10 | 40.44 | $27.02 | 273300 |
| 2023-08-09 | 40.06 | $27.00 | 301516 |
| 2023-08-08 | 39.51 | $26.97 | 222044 |
| 2023-08-07 | 38.98 | $26.94 | 571382 |
| 2023-08-04 | 41.52 | $27.16 | 465000 |
| 2023-08-03 | 44.14 | $27.37 | 321307 |
| 2023-08-02 | 49.65 | $27.76 | 246986 |
| 2023-08-01 | 49.50 | $27.75 | 297606 |
| 2023-07-31 | 54.91 | $28.09 | 278000 |
| 2023-07-28 | 55.76 | $28.14 | 332531 |
| 2023-07-27 | 52.70 | $27.92 | 240221 |
| 2023-07-26 | 57.90 | $28.22 | 141310 |
| 2023-07-25 | 57.23 | $28.17 | 151134 |
| 2023-07-24 | 56.84 | $28.14 | 220622 |
| 2023-07-21 | 57.34 | $28.17 | 263700 |
| 2023-07-20 | 54.96 | $27.98 | 209200 |
| 2023-07-19 | 53.94 | $27.90 | 206947 |
| 2023-07-18 | 51.45 | $27.71 | 293621 |
| 2023-07-17 | 53.03 | $27.82 | 299699 |
| 2023-07-14 | 55.99 | $28.02 | 273900 |
| 2023-07-13 | 55.04 | $27.94 | 162658 |
| 2023-07-12 | 53.72 | $27.83 | 194000 |
| 2023-07-11 | 49.38 | $27.49 | 243436 |
| 2023-07-10 | 45.99 | $27.25 | 297700 |
| 2023-07-07 | 47.89 | $27.40 | 314700 |
| 2023-07-06 | 49.45 | $27.52 | 275114 |
| 2023-07-05 | 53.75 | $27.83 | 190044 |
| 2023-07-03 | 50.87 | $27.61 | 157924 |
| 2023-06-30 | 48.23 | $27.42 | 241000 |
| 2023-06-29 | 44.50 | $27.17 | 171300 |
| 2023-06-28 | 42.45 | $27.04 | 245113 |
| 2023-06-27 | 46.05 | $27.33 | 150300 |
| 2023-06-26 | 42.36 | $27.10 | 298916 |
| 2023-06-23 | 40.69 | $27.00 | 220300 |
| 2023-06-22 | 44.63 | $27.32 | 182117 |
| 2023-06-21 | 48.09 | $27.57 | 184047 |
| 2023-06-20 | 45.86 | $27.43 | 245300 |
| 2023-06-16 | 53.14 | $27.90 | 198800 |
| 2023-06-15 | 50.61 | $27.74 | 200323 |
| 2023-06-14 | 47.57 | $27.56 | 175746 |
| 2023-06-13 | 48.52 | $27.62 | 183304 |
| 2023-06-12 | 45.79 | $27.46 | 217263 |
| 2023-06-09 | 48.21 | $27.62 | 183900 |
| 2023-06-08 | 46.18 | $27.50 | 153600 |
| 2023-06-07 | 43.19 | $27.33 | 285012 |
| 2023-06-06 | 41.36 | $27.23 | 193700 |
| 2023-06-05 | 39.32 | $27.12 | 217705 |
| 2023-06-02 | 39.44 | $27.13 | 344524 |
| 2023-06-01 | 35.57 | $26.92 | 165791 |
| 2023-05-31 | 32.66 | $26.77 | 267808 |
| 2023-05-30 | 32.84 | $26.79 | 238022 |
| 2023-05-26 | 32.29 | $26.76 | 220442 |
| 2023-05-25 | 29.70 | $26.62 | 279485 |
| 2023-05-24 | 32.02 | $26.90 | 202500 |
| 2023-05-23 | 35.00 | $27.22 | 182408 |
| 2023-05-22 | 37.36 | $27.45 | 164145 |
| 2023-05-19 | 38.77 | $27.58 | 146000 |
| 2023-05-18 | 39.42 | $27.64 | 178845 |
| 2023-05-17 | 40.28 | $27.72 | 218314 |
| 2023-05-16 | 44.03 | $28.05 | 191000 |
| 2023-05-15 | 47.33 | $28.31 | 241813 |
| 2023-05-12 | 49.64 | $28.48 | 125906 |
| 2023-05-11 | 47.19 | $28.31 | 199545 |
| 2023-05-10 | 50.34 | $28.54 | 140840 |
| 2023-05-09 | 48.64 | $28.42 | 87124 |
| 2023-05-08 | 49.99 | $28.52 | 103918 |
| 2023-05-05 | 52.34 | $28.69 | 123736 |
| 2023-05-04 | 47.97 | $28.37 | 134809 |
| 2023-05-03 | 47.83 | $28.36 | 173615 |
| 2023-05-02 | 48.46 | $28.41 | 187800 |
| 2023-05-01 | 54.90 | $28.88 | 141025 |
| 2023-04-28 | 54.54 | $28.85 | 170130 |
| 2023-04-27 | 51.94 | $28.64 | 194100 |
| 2023-04-26 | 47.45 | $28.31 | 179700 |
| 2023-04-25 | 52.22 | $28.65 | 174153 |
| 2023-04-24 | 54.04 | $28.77 | 118700 |
| 2023-04-21 | 53.14 | $28.70 | 129000 |
| 2023-04-20 | 54.01 | $28.76 | 99547 |
| 2023-04-19 | 56.95 | $28.96 | 170944 |
| 2023-04-18 | 56.73 | $28.94 | 112566 |
| 2023-04-17 | 59.99 | $29.16 | 163067 |
| 2023-04-14 | 60.44 | $29.19 | 134822 |
| 2023-04-13 | 62.83 | $29.35 | 134410 |
| 2023-04-12 | 62.03 | $29.26 | 154300 |
| 2023-04-11 | 63.18 | $29.34 | 216547 |
| 2023-04-10 | 61.57 | $29.15 | 214966 |
| 2023-04-06 | 60.97 | $29.08 | 198593 |
| 2023-04-05 | 56.47 | $28.59 | 217736 |
| 2023-04-04 | 55.17 | $28.46 | 148900 |
| 2023-04-03 | 54.37 | $28.38 | 172500 |
| 2023-03-31 | 54.37 | $28.38 | 233562 |
| 2023-03-30 | 52.26 | $28.16 | 171030 |
| 2023-03-29 | 47.20 | $27.68 | 171500 |
| 2023-03-28 | 42.11 | $27.26 | 149116 |
| 2023-03-27 | 39.46 | $27.06 | 164441 |
| 2023-03-24 | 34.94 | $26.74 | 214735 |
| 2023-03-23 | 30.97 | $26.48 | 262503 |
| 2023-03-22 | 32.95 | $26.75 | 243227 |
| 2023-03-21 | 36.50 | $27.18 | 263500 |
| 2023-03-20 | 37.75 | $27.32 | 155232 |
| 2023-03-17 | 37.02 | $27.27 | 140300 |
| 2023-03-16 | 38.40 | $27.43 | 189739 |
| 2023-03-15 | 37.43 | $27.36 | 279315 |
| 2023-03-14 | 33.15 | $27.06 | 262416 |
| 2023-03-13 | 28.51 | $26.76 | 365531 |
| 2023-03-10 | 29.08 | $26.85 | 326154 |
| 2023-03-09 | 33.02 | $27.41 | 455200 |
| 2023-03-08 | 36.84 | $27.86 | 312631 |
| 2023-03-07 | 37.38 | $27.92 | 316525 |
| 2023-03-06 | 40.73 | $28.27 | 309100 |
| 2023-03-03 | 40.59 | $28.26 | 289500 |
| 2023-03-02 | 34.52 | $27.86 | 359100 |
| 2023-03-01 | 31.88 | $27.70 | 322243 |
| 2023-02-28 | 35.17 | $28.09 | 307616 |
| 2023-02-27 | 38.14 | $28.40 | 220500 |
| 2023-02-24 | 38.64 | $28.45 | 181216 |
| 2023-02-23 | 38.93 | $28.48 | 226700 |
| 2023-02-22 | 39.40 | $28.53 | 231100 |
| 2023-02-21 | 42.00 | $28.80 | 271600 |
| 2023-02-17 | 45.60 | $29.14 | 239022 |
| 2023-02-16 | 47.30 | $29.29 | 150338 |
| 2023-02-15 | 48.67 | $29.41 | 123800 |
| 2023-02-14 | 50.66 | $29.58 | 209200 |
| 2023-02-13 | 50.32 | $29.55 | 232635 |
| 2023-02-10 | 48.87 | $29.42 | 236316 |
| 2023-02-09 | 43.97 | $29.01 | 269700 |
| 2023-02-08 | 47.67 | $29.36 | 170566 |
| 2023-02-07 | 52.61 | $29.77 | 274343 |
| 2023-02-06 | 52.03 | $29.72 | 241800 |
| 2023-02-03 | 54.16 | $29.89 | 279008 |
| 2023-02-02 | 57.43 | $30.14 | 206430 |
| 2023-02-01 | 56.63 | $30.06 | 226700 |
| 2023-01-31 | 55.45 | $29.94 | 188000 |
| 2023-01-30 | 53.63 | $29.76 | 226700 |
| 2023-01-27 | 54.45 | $29.83 | 168376 |
| 2023-01-26 | 54.36 | $29.82 | 204607 |
| 2023-01-25 | 54.79 | $29.86 | 177100 |
| 2023-01-24 | 54.10 | $29.78 | 161598 |
| 2023-01-23 | 54.69 | $29.84 | 223719 |
| 2023-01-20 | 52.45 | $29.57 | 249700 |
| 2023-01-19 | 51.26 | $29.43 | 222400 |
| 2023-01-18 | 53.63 | $29.69 | 242136 |
| 2023-01-17 | 60.23 | $30.34 | 344800 |
| 2023-01-13 | 59.79 | $30.28 | 276537 |
| 2023-01-12 | 59.09 | $30.18 | 190800 |
| 2023-01-11 | 58.04 | $30.03 | 154546 |
| 2023-01-10 | 56.03 | $29.75 | 138100 |
| 2023-01-09 | 55.46 | $29.67 | 186805 |
| 2023-01-06 | 51.53 | $29.15 | 223814 |
| 2023-01-05 | 48.36 | $28.77 | 182100 |
| 2023-01-04 | 52.75 | $29.28 | 194100 |
| 2023-01-03 | 48.01 | $28.74 | 279326 |
| 2022-12-30 | 43.30 | $28.27 | 264049 |
| 2022-12-29 | 44.44 | $28.41 | 272201 |
| 2022-12-28 | 45.41 | $28.53 | 265300 |
| 2022-12-27 | 47.21 | $28.75 | 207700 |
| 2022-12-23 | 48.20 | $28.87 | 181400 |
| 2022-12-22 | 45.49 | $28.57 | 229855 |
| 2022-12-21 | 46.57 | $28.71 | 200514 |
| 2022-12-20 | 43.08 | $28.33 | 271600 |
| 2022-12-19 | 44.01 | $28.46 | 219731 |
| 2022-12-16 | 47.97 | $28.98 | 261292 |
| 2022-12-15 | 55.11 | $29.77 | 236215 |
| 2022-12-14 | 63.13 | $30.48 | 176900 |
| 2022-12-13 | 62.70 | $30.42 | 322800 |
| 2022-12-12 | 59.68 | $30.02 | 232700 |
| 2022-12-09 | 59.60 | $30.01 | 102600 |
| 2022-12-08 | 59.15 | $29.95 | 172913 |
| 2022-12-07 | 60.21 | $30.05 | 178600 |
| 2022-12-06 | 59.38 | $29.93 | 193017 |
| 2022-12-05 | 59.38 | $29.93 | 185401 |
| 2022-12-02 | 62.41 | $30.24 | 304700 |
| 2022-12-01 | 61.01 | $30.01 | 302458 |
| 2022-11-30 | 59.96 | $29.84 | 323514 |
| 2022-11-29 | 56.98 | $29.38 | 143900 |
| 2022-11-28 | 57.60 | $29.45 | 203912 |
| 2022-11-25 | 59.62 | $29.68 | 63328 |
| 2022-11-23 | 58.91 | $29.56 | 188639 |
| 2022-11-22 | 55.61 | $29.03 | 245334 |
| 2022-11-21 | 54.09 | $28.80 | 170118 |
| 2022-11-18 | 54.87 | $28.90 | 249430 |
| 2022-11-17 | 52.94 | $28.60 | 206000 |
| 2022-11-16 | 57.95 | $29.24 | 174100 |
| 2022-11-15 | 55.91 | $28.91 | 320252 |
| 2022-11-14 | 54.77 | $28.73 | 199900 |
| 2022-11-11 | 54.99 | $28.76 | 237426 |
| 2022-11-10 | 56.61 | $28.98 | 471943 |
| 2022-11-09 | 48.65 | $27.76 | 153200 |
| 2022-11-08 | 50.83 | $28.06 | 245148 |
| 2022-11-07 | 48.72 | $27.77 | 211000 |
| 2022-11-04 | 49.42 | $27.87 | 233619 |
| 2022-11-03 | 46.83 | $27.51 | 178630 |
| 2022-11-02 | 46.32 | $27.44 | 223727 |
| 2022-11-01 | 48.39 | $27.77 | 172749 |
| 2022-10-31 | 47.37 | $27.62 | 309113 |
| 2022-10-28 | 47.61 | $27.66 | 357100 |
| 2022-10-27 | 44.44 | $27.18 | 275017 |
| 2022-10-26 | 41.57 | $26.77 | 248805 |
| 2022-10-25 | 39.62 | $26.50 | 295400 |
| 2022-10-24 | 36.17 | $26.04 | 250500 |
| 2022-10-21 | 34.38 | $25.81 | 243300 |
| 2022-10-20 | 34.99 | $25.96 | 251900 |
| 2022-10-19 | 35.99 | $26.21 | 190300 |
| 2022-10-18 | 36.83 | $26.42 | 257345 |
| 2022-10-17 | 32.47 | $25.81 | 269352 |
| 2022-10-14 | 27.90 | $25.22 | 314000 |
| 2022-10-13 | 28.71 | $25.48 | 425557 |
| 2022-10-12 | 24.87 | $25.00 | 331300 |
| 2022-10-11 | 26.27 | $25.50 | 239128 |
| 2022-10-10 | 26.84 | $25.70 | 270833 |
| 2022-10-07 | 27.71 | $26.00 | 452510 |
| 2022-10-06 | 29.84 | $26.70 | 443525 |
| 2022-10-05 | 32.41 | $27.46 | 317300 |
| 2022-10-04 | 35.13 | $28.18 | 341800 |
| 2022-10-03 | 30.68 | $27.60 | 513345 |
| 2022-09-30 | 27.75 | $27.24 | 384500 |
| 2022-09-29 | 29.63 | $27.81 | 339407 |
| 2022-09-28 | 33.62 | $28.86 | 364400 |
| 2022-09-27 | 30.75 | $28.52 | 440400 |
| 2022-09-26 | 31.55 | $28.73 | 350102 |
| 2022-09-23 | 34.84 | $29.53 | 355002 |
| 2022-09-22 | 37.62 | $30.13 | 205200 |
| 2022-09-21 | 38.80 | $30.37 | 178207 |
| 2022-09-20 | 42.67 | $31.10 | 214300 |
| 2022-09-19 | 44.89 | $31.48 | 247100 |
| 2022-09-16 | 48.74 | $32.09 | 206086 |
| 2022-09-15 | 44.11 | $31.47 | 230146 |
| 2022-09-14 | 48.92 | $32.18 | 143600 |
| 2022-09-13 | 46.33 | $31.85 | 280926 |
| 2022-09-12 | 56.15 | $33.05 | 162605 |
| 2022-09-09 | 53.00 | $32.65 | 121617 |
| 2022-09-08 | 50.99 | $32.41 | 135246 |
| 2022-09-07 | 51.34 | $32.45 | 274100 |
| 2022-09-06 | 43.04 | $31.55 | 168834 |
| 2022-09-02 | 42.94 | $31.54 | 244900 |
| 2022-09-01 | 47.22 | $32.07 | 221721 |
| 2022-08-31 | 44.65 | $31.81 | 185400 |
| 2022-08-30 | 45.21 | $31.88 | 209111 |
| 2022-08-29 | 51.28 | $32.57 | 161124 |
| 2022-08-26 | 49.22 | $32.35 | 169900 |
| 2022-08-25 | 56.57 | $33.06 | 121705 |
| 2022-08-24 | 54.38 | $32.82 | 101830 |
| 2022-08-23 | 52.19 | $32.59 | 142200 |
| 2022-08-22 | 54.68 | $32.82 | 215500 |
| 2022-08-19 | 60.55 | $33.31 | 126700 |
| 2022-08-18 | 62.77 | $33.48 | 174400 |
| 2022-08-17 | 67.17 | $33.80 | 143107 |
| 2022-08-16 | 68.16 | $33.87 | 164400 |
| 2022-08-15 | 67.38 | $33.75 | 187844 |
| 2022-08-12 | 65.35 | $33.45 | 182515 |
| 2022-08-11 | 62.05 | $33.01 | 157234 |
| 2022-08-10 | 61.82 | $32.98 | 179647 |
| 2022-08-09 | 60.02 | $32.75 | 162600 |
| 2022-08-08 | 58.14 | $32.52 | 257410 |
| 2022-08-05 | 56.45 | $32.32 | 183200 |
| 2022-08-04 | 57.66 | $32.43 | 162109 |
| 2022-08-03 | 56.78 | $32.32 | 162805 |
| 2022-08-02 | 56.07 | $32.23 | 166700 |
| 2022-08-01 | 56.76 | $32.30 | 200872 |
| 2022-07-29 | 56.76 | $32.30 | 235300 |
| 2022-07-28 | 53.74 | $31.89 | 343708 |
| 2022-07-27 | 48.58 | $31.27 | 200236 |
| 2022-07-26 | 46.85 | $31.08 | 123230 |
| 2022-07-25 | 46.40 | $31.03 | 158628 |
| 2022-07-22 | 43.88 | $30.75 | 185205 |
| 2022-07-21 | 43.70 | $30.73 | 220900 |
| 2022-07-20 | 46.23 | $31.09 | 172300 |
| 2022-07-19 | 47.92 | $31.32 | 169262 |
| 2022-07-18 | 44.04 | $30.86 | 226700 |
| 2022-07-15 | 46.40 | $31.19 | 147333 |
| 2022-07-14 | 44.52 | $30.97 | 173230 |
| 2022-07-13 | 45.13 | $31.06 | 128700 |
| 2022-07-12 | 44.81 | $31.02 | 151946 |
| 2022-07-11 | 45.57 | $31.14 | 166107 |
| 2022-07-08 | 46.19 | $31.24 | 98800 |
| 2022-07-07 | 46.19 | $31.24 | 143345 |
| 2022-07-06 | 43.98 | $30.92 | 144700 |
| 2022-07-05 | 43.50 | $30.85 | 322300 |
| 2022-07-01 | 45.58 | $31.24 | 318500 |
| 2022-06-30 | 44.02 | $31.00 | 213300 |
| 2022-06-29 | 41.97 | $30.69 | 183300 |
| 2022-06-28 | 42.40 | $30.78 | 185900 |
| 2022-06-27 | 43.62 | $31.04 | 163331 |
| 2022-06-24 | 40.10 | $30.48 | 195915 |
| 2022-06-23 | 36.10 | $29.89 | 183338 |
| 2022-06-22 | 32.56 | $29.40 | 214600 |
| 2022-06-21 | 29.99 | $29.06 | 522400 |
| 2022-06-17 | 29.17 | $28.95 | 602900 |
| 2022-06-16 | 32.44 | $29.94 | 616700 |
| 2022-06-15 | 39.57 | $31.61 | 362300 |
| 2022-06-14 | 33.78 | $30.91 | 507583 |
| 2022-06-13 | 39.66 | $32.05 | 447412 |
| 2022-06-10 | 46.62 | $33.08 | 226800 |
| 2022-06-09 | 50.37 | $33.54 | 203700 |
| 2022-06-08 | 56.06 | $34.15 | 235633 |
| 2022-06-07 | 57.68 | $34.31 | 262220 |
| 2022-06-06 | 55.94 | $34.08 | 422244 |
| 2022-06-03 | 53.57 | $33.78 | 81930 |
| 2022-06-02 | 54.97 | $33.93 | 177940 |
| 2022-06-01 | 53.27 | $33.71 | 152043 |
| 2022-05-31 | 54.70 | $33.87 | 246200 |
| 2022-05-27 | 55.77 | $33.99 | 221839 |
| 2022-05-26 | 53.24 | $33.64 | 179640 |
| 2022-05-25 | 50.88 | $33.33 | 130707 |
| 2022-05-24 | 49.95 | $33.21 | 166500 |
| 2022-05-23 | 45.09 | $32.62 | 238307 |
| 2022-05-20 | 44.22 | $32.52 | 163700 |
| 2022-05-19 | 44.69 | $32.59 | 149068 |
| 2022-05-18 | 43.63 | $32.46 | 154400 |
| 2022-05-17 | 49.06 | $33.25 | 186363 |
| 2022-05-16 | 46.16 | $32.89 | 137400 |
| 2022-05-13 | 41.31 | $32.34 | 201300 |
| 2022-05-12 | 37.62 | $31.96 | 306352 |
| 2022-05-11 | 40.14 | $32.36 | 431340 |
| 2022-05-10 | 39.95 | $32.34 | 255050 |
| 2022-05-09 | 41.14 | $32.53 | 249200 |
| 2022-05-06 | 45.09 | $33.12 | 151748 |
| 2022-05-05 | 43.43 | $32.93 | 196300 |
| 2022-05-04 | 47.61 | $33.51 | 247900 |
| 2022-05-03 | 42.63 | $32.96 | 181100 |
| 2022-05-02 | 42.54 | $32.95 | 306810 |
| 2022-04-29 | 44.70 | $33.26 | 248600 |
| 2022-04-28 | 52.76 | $34.24 | 239339 |
| 2022-04-27 | 47.22 | $33.64 | 233700 |
| 2022-04-26 | 46.83 | $33.60 | 185808 |
| 2022-04-25 | 49.65 | $33.92 | 322400 |
| 2022-04-22 | 50.92 | $34.06 | 229824 |
| 2022-04-21 | 58.10 | $34.77 | 132199 |
| 2022-04-20 | 63.76 | $35.24 | 243419 |
| 2022-04-19 | 60.41 | $34.81 | 163973 |
| 2022-04-18 | 56.50 | $34.37 | 203300 |
| 2022-04-14 | 59.68 | $34.62 | 120624 |
| 2022-04-13 | 60.20 | $34.66 | 141100 |
| 2022-04-12 | 57.68 | $34.37 | 231100 |
| 2022-04-11 | 55.76 | $34.16 | 192528 |
| 2022-04-08 | 63.90 | $34.78 | 115838 |
| 2022-04-07 | 61.21 | $34.47 | 164617 |
| 2022-04-06 | 62.21 | $34.54 | 215600 |
| 2022-04-05 | 60.65 | $34.36 | 338200 |
| 2022-04-04 | 64.89 | $34.66 | 235991 |
| 2022-04-01 | 68.70 | $34.91 | 184729 |
| 2022-03-31 | 66.13 | $34.57 | 239149 |
| 2022-03-30 | 68.16 | $34.70 | 265700 |
| 2022-03-29 | 63.77 | $34.16 | 229531 |
| 2022-03-28 | 61.43 | $33.91 | 197734 |
| 2022-03-25 | 57.12 | $33.50 | 161638 |
| 2022-03-24 | 54.90 | $33.31 | 122107 |
| 2022-03-23 | 51.23 | $33.02 | 127711 |
| 2022-03-22 | 50.71 | $32.98 | 203352 |
| 2022-03-21 | 51.36 | $33.03 | 156433 |
| 2022-03-18 | 51.74 | $33.06 | 182742 |
| 2022-03-17 | 53.25 | $33.18 | 190038 |
| 2022-03-16 | 54.63 | $33.29 | 234444 |
| 2022-03-15 | 52.39 | $33.08 | 259500 |
| 2022-03-14 | 50.62 | $32.92 | 150839 |
| 2022-03-11 | 53.32 | $33.15 | 136900 |
| 2022-03-10 | 52.91 | $33.11 | 150100 |
| 2022-03-09 | 50.61 | $32.89 | 168545 |
| 2022-03-08 | 51.59 | $32.98 | 285535 |
| 2022-03-07 | 53.67 | $33.17 | 217609 |
| 2022-03-04 | 53.89 | $33.19 | 182325 |
| 2022-03-03 | 49.73 | $32.76 | 224700 |
| 2022-03-02 | 45.74 | $32.39 | 219600 |
| 2022-03-01 | 40.79 | $31.98 | 253300 |
| 2022-02-28 | 43.26 | $32.25 | 219439 |
| 2022-02-25 | 39.93 | $31.99 | 314800 |
| 2022-02-24 | 29.69 | $31.31 | 443219 |
| 2022-02-23 | 27.08 | $31.16 | 247200 |
| 2022-02-22 | 28.14 | $31.32 | 353000 |
| 2022-02-18 | 31.17 | $31.74 | 216800 |
| 2022-02-17 | 31.64 | $31.80 | 283126 |
| 2022-02-16 | 35.19 | $32.23 | 237800 |
| 2022-02-15 | 34.38 | $32.18 | 326139 |
| 2022-02-14 | 36.29 | $32.40 | 304713 |
| 2022-02-11 | 37.18 | $32.50 | 330823 |
| 2022-02-10 | 41.65 | $32.96 | 223600 |
| 2022-02-09 | 45.98 | $33.34 | 162000 |
| 2022-02-08 | 43.33 | $33.16 | 133024 |
| 2022-02-07 | 43.18 | $33.15 | 164900 |
| 2022-02-04 | 45.07 | $33.32 | 137333 |
| 2022-02-03 | 46.68 | $33.46 | 202300 |
| 2022-02-02 | 46.16 | $33.42 | 287004 |
| 2022-02-01 | 44.88 | $33.32 | 213330 |
| 2022-01-31 | 45.91 | $33.42 | 260219 |
| 2022-01-28 | 40.30 | $32.99 | 195201 |
| 2022-01-27 | 30.59 | $32.38 | 470000 |
| 2022-01-26 | 32.14 | $32.57 | 344629 |
| 2022-01-25 | 34.97 | $32.89 | 236629 |
| 2022-01-24 | 37.52 | $33.15 | 649252 |
| 2022-01-21 | 37.35 | $33.14 | 370300 |
| 2022-01-20 | 42.04 | $33.58 | 218000 |
| 2022-01-19 | 41.24 | $33.53 | 312000 |
| 2022-01-18 | 43.76 | $33.75 | 350541 |
| 2022-01-14 | 48.34 | $34.11 | 204400 |
| 2022-01-13 | 51.02 | $34.30 | 232825 |
| 2022-01-12 | 49.76 | $34.21 | 364800 |
| 2022-01-11 | 50.31 | $34.25 | 241200 |
| 2022-01-10 | 52.20 | $34.39 | 208448 |
| 2022-01-07 | 51.46 | $34.33 | 241200 |
| 2022-01-06 | 52.62 | $34.42 | 198300 |
| 2022-01-05 | 53.91 | $34.52 | 321200 |
| 2022-01-04 | 62.34 | $35.10 | 286200 |
| 2022-01-03 | 64.32 | $35.22 | 331900 |
| 2021-12-31 | 63.40 | $35.12 | 169400 |
| 2021-12-30 | 64.66 | $35.20 | 235830 |
| 2021-12-29 | 68.56 | $35.44 | 310421 |
| 2021-12-28 | 62.04 | $34.72 | 189818 |
| 2021-12-27 | 59.61 | $34.50 | 158700 |
| 2021-12-23 | 57.98 | $34.36 | 126148 |
| 2021-12-22 | 56.05 | $34.20 | 124711 |
| 2021-12-21 | 55.20 | $34.13 | 129400 |
| 2021-12-20 | 53.49 | $33.99 | 239443 |
| 2021-12-17 | 55.51 | $34.13 | 163726 |
| 2021-12-16 | 58.50 | $34.33 | 194848 |
| 2021-12-15 | 57.41 | $34.23 | 259740 |
| 2021-12-14 | 52.15 | $33.79 | 146300 |
| 2021-12-13 | 50.98 | $33.70 | 186900 |
| 2021-12-10 | 50.46 | $33.66 | 148300 |
| 2021-12-09 | 50.84 | $33.69 | 145300 |
| 2021-12-08 | 53.79 | $33.92 | 146900 |
| 2021-12-07 | 52.77 | $33.83 | 244400 |
| 2021-12-06 | 45.41 | $33.25 | 445000 |
| 2021-12-03 | 42.78 | $33.07 | 184900 |
| 2021-12-02 | 40.51 | $32.92 | 252900 |
| 2021-12-01 | 37.03 | $32.70 | 358300 |
| 2021-11-30 | 41.31 | $33.11 | 289237 |
| 2021-11-29 | 49.37 | $33.72 | 199611 |
| 2021-11-26 | 46.26 | $33.53 | 162200 |
| 2021-11-24 | 48.81 | $33.70 | 152600 |
| 2021-11-23 | 50.51 | $33.81 | 211900 |
| 2021-11-22 | 45.40 | $33.50 | 262700 |
| 2021-11-19 | 42.68 | $33.35 | 103234 |
| 2021-11-18 | 42.95 | $33.37 | 196042 |
| 2021-11-17 | 45.56 | $33.56 | 161605 |
| 2021-11-16 | 46.12 | $33.60 | 173900 |
| 2021-11-15 | 50.56 | $33.90 | 186300 |
| 2021-11-12 | 45.04 | $33.57 | 244800 |
| 2021-11-11 | 47.00 | $33.70 | 169700 |
| 2021-11-10 | 49.20 | $33.84 | 161441 |
| 2021-11-09 | 47.19 | $33.72 | 192014 |
| 2021-11-08 | 47.19 | $33.72 | 253800 |
| 2021-11-05 | 49.24 | $33.86 | 282526 |
| 2021-11-04 | 46.89 | $33.71 | 204900 |
| 2021-11-03 | 49.81 | $33.91 | 234107 |
| 2021-11-02 | 53.11 | $34.12 | 230900 |
| 2021-11-01 | 52.40 | $34.07 | 228917 |
| 2021-10-29 | 50.83 | $33.96 | 256111 |
| 2021-10-28 | 52.16 | $34.05 | 221400 |
| 2021-10-27 | 47.68 | $33.74 | 221223 |
| 2021-10-26 | 50.59 | $33.94 | 201500 |
| 2021-10-25 | 49.57 | $33.87 | 235919 |
| 2021-10-22 | 48.26 | $33.78 | 182519 |
| 2021-10-21 | 46.80 | $33.68 | 180500 |
| 2021-10-20 | 48.22 | $33.79 | 261200 |
| 2021-10-19 | 42.00 | $33.38 | 260882 |
| 2021-10-18 | 44.61 | $33.59 | 346037 |
| 2021-10-15 | 37.80 | $33.20 | 254332 |
| 2021-10-14 | 35.68 | $33.09 | 352500 |
| 2021-10-13 | 32.50 | $32.93 | 204949 |
| 2021-10-12 | 31.30 | $32.87 | 257200 |
| 2021-10-11 | 30.31 | $32.82 | 422701 |
| 2021-10-08 | 32.43 | $33.06 | 265921 |
| 2021-10-07 | 32.52 | $33.07 | 324400 |
| 2021-10-06 | 27.74 | $32.82 | 248670 |
| 2021-10-05 | 25.33 | $32.70 | 211931 |
| 2021-10-04 | 25.40 | $32.71 | 299018 |
| 2021-10-01 | 24.25 | $32.65 | 409200 |
| 2021-09-30 | 24.98 | $32.77 | 269627 |
| 2021-09-29 | 25.34 | $32.83 | 281700 |
| 2021-09-28 | 23.05 | $32.70 | 411350 |
| 2021-09-27 | 25.70 | $33.16 | 339099 |
| 2021-09-24 | 27.53 | $33.44 | 316572 |
| 2021-09-23 | 29.69 | $33.74 | 294100 |
| 2021-09-22 | 30.60 | $33.86 | 331200 |
| 2021-09-21 | 30.90 | $33.90 | 294630 |
| 2021-09-20 | 32.48 | $34.11 | 448739 |
| 2021-09-17 | 37.24 | $34.66 | 261468 |
| 2021-09-16 | 43.26 | $35.21 | 176900 |
| 2021-09-15 | 48.40 | $35.59 | 147400 |
| 2021-09-14 | 44.62 | $35.36 | 204421 |
| 2021-09-13 | 47.49 | $35.56 | 198646 |
| 2021-09-10 | 48.99 | $35.66 | 265343 |
| 2021-09-09 | 55.48 | $36.05 | 143414 |
| 2021-09-08 | 57.33 | $36.15 | 213713 |
| 2021-09-07 | 55.65 | $36.03 | 268523 |
| 2021-09-03 | 61.41 | $36.33 | 127670 |
| 2021-09-02 | 60.63 | $36.27 | 173539 |
| 2021-09-01 | 57.96 | $36.07 | 233504 |
| 2021-08-31 | 54.60 | $35.84 | 142502 |
| 2021-08-30 | 53.04 | $35.74 | 172636 |
| 2021-08-27 | 50.81 | $35.60 | 134800 |
| 2021-08-26 | 49.67 | $35.53 | 167300 |
| 2021-08-25 | 51.45 | $35.64 | 199600 |
| 2021-08-24 | 53.95 | $35.79 | 163800 |
| 2021-08-23 | 56.20 | $35.92 | 243224 |
| 2021-08-20 | 60.44 | $36.15 | 189637 |
| 2021-08-19 | 56.06 | $35.83 | 204808 |
| 2021-08-18 | 64.30 | $36.22 | 191640 |
| 2021-08-17 | 62.56 | $36.09 | 180300 |
| 2021-08-16 | 62.78 | $36.10 | 287600 |
| 2021-08-13 | 61.34 | $35.99 | 149400 |
| 2021-08-12 | 58.10 | $35.76 | 165213 |
| 2021-08-11 | 59.54 | $35.83 | 183551 |
| 2021-08-10 | 57.69 | $35.70 | 172319 |
| 2021-08-09 | 54.98 | $35.52 | 171404 |
| 2021-08-06 | 57.50 | $35.65 | 122706 |
| 2021-08-05 | 53.78 | $35.41 | 166800 |
| 2021-08-04 | 50.51 | $35.22 | 169239 |
| 2021-08-03 | 52.94 | $35.35 | 214300 |
| 2021-08-02 | 50.51 | $35.21 | 207300 |
| 2021-07-30 | 48.70 | $35.11 | 211690 |
| 2021-07-29 | 52.72 | $35.33 | 142334 |
| 2021-07-28 | 51.15 | $35.24 | 135812 |
| 2021-07-27 | 49.20 | $35.13 | 162011 |
| 2021-07-26 | 50.06 | $35.18 | 165644 |
| 2021-07-23 | 51.97 | $35.29 | 169800 |
| 2021-07-22 | 49.48 | $35.14 | 186600 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-96.30
2026-07-20
Close Price
$39.61
Vol: 217274
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-44.39
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-20 | -96.30 | $39.61 | 217274 |
| 2026-07-17 | -94.30 | $39.68 | 279826 |
| 2026-07-16 | -79.66 | $40.21 | 293061 |
| 2026-07-15 | -65.90 | $40.69 | 201373 |
| 2026-07-14 | -57.59 | $40.98 | 240040 |
| 2026-07-13 | -64.18 | $40.75 | 215237 |
| 2026-07-10 | -62.18 | $40.82 | 171800 |
| 2026-07-09 | -76.20 | $40.14 | 204161 |
| 2026-07-08 | -85.56 | $39.79 | 229973 |
| 2026-07-07 | -83.96 | $39.85 | 253066 |
| 2026-07-06 | -77.81 | $40.08 | 255336 |
| 2026-07-02 | -83.96 | $39.85 | 369634 |
| 2026-07-01 | -81.82 | $39.93 | 397900 |
| 2026-06-30 | -60.70 | $40.72 | 346809 |
| 2026-06-29 | -56.42 | $40.88 | 372800 |
| 2026-06-26 | -58.56 | $40.80 | 327487 |
| 2026-06-25 | -44.12 | $41.34 | 302697 |
| 2026-06-24 | -52.56 | $41.10 | 711411 |
| 2026-06-23 | -20.74 | $42.46 | 213216 |
| 2026-06-22 | -18.27 | $42.56 | 202049 |
| 2026-06-18 | -29.63 | $42.10 | 222140 |
| 2026-06-17 | -52.35 | $41.18 | 141600 |
| 2026-06-16 | -33.09 | $41.96 | 175528 |
| 2026-06-15 | -39.26 | $41.71 | 229158 |
| 2026-06-12 | -62.47 | $40.77 | 148800 |
| 2026-06-11 | -78.27 | $40.13 | 243627 |
| 2026-06-10 | -91.04 | $39.62 | 279900 |
| 2026-06-09 | -84.02 | $40.14 | 305900 |
| 2026-06-08 | -93.15 | $40.41 | 236907 |
| 2026-06-05 | -75.89 | $41.00 | 228000 |
| 2026-06-04 | -56.42 | $41.75 | 217337 |
| 2026-06-03 | -53.37 | $41.92 | 190500 |
| 2026-06-02 | -52.02 | $41.97 | 291203 |
| 2026-06-01 | -62.26 | $41.59 | 301435 |
| 2026-05-29 | -39.08 | $42.45 | 215943 |
| 2026-05-28 | -33.69 | $42.65 | 148842 |
| 2026-05-27 | -30.19 | $42.78 | 168778 |
| 2026-05-26 | -27.76 | $42.87 | 207800 |
| 2026-05-22 | -36.39 | $42.55 | 239859 |
| 2026-05-21 | -49.33 | $42.07 | 199700 |
| 2026-05-20 | -70.08 | $41.30 | 247631 |
| 2026-05-19 | -85.71 | $40.72 | 242514 |
| 2026-05-18 | -91.64 | $40.83 | 456005 |
| 2026-05-15 | -54.43 | $42.24 | 235547 |
| 2026-05-14 | -20.98 | $43.26 | 174274 |
| 2026-05-13 | -28.52 | $43.03 | 284548 |
| 2026-05-12 | -16.39 | $43.40 | 150700 |
| 2026-05-11 | -25.25 | $43.13 | 200900 |
| 2026-05-08 | -46.56 | $42.48 | 196678 |
| 2026-05-07 | -23.61 | $43.18 | 172180 |
| 2026-05-06 | -7.25 | $43.66 | 136500 |
| 2026-05-05 | -6.35 | $43.44 | 157237 |
| 2026-05-04 | -12.57 | $43.10 | 175700 |
| 2026-05-01 | -11.48 | $43.14 | 236029 |
| 2026-04-30 | -7.84 | $42.94 | 368800 |
| 2026-04-29 | -13.49 | $42.01 | 186700 |
| 2026-04-28 | -1.91 | $42.40 | 150600 |
| 2026-04-27 | 0.00 | $42.30 | 208800 |
| 2026-04-24 | -3.14 | $42.19 | 126900 |
| 2026-04-23 | -4.57 | $42.14 | 208135 |
| 2026-04-22 | -26.00 | $41.39 | 160400 |
| 2026-04-21 | -38.06 | $40.85 | 235500 |
| 2026-04-20 | -7.01 | $42.03 | 155087 |
| 2026-04-17 | 0.00 | $42.25 | 232300 |
| 2026-04-16 | 0.00 | $42.25 | 185018 |
| 2026-04-15 | -3.51 | $41.82 | 153400 |
| 2026-04-14 | 0.00 | $41.84 | 191163 |
| 2026-04-13 | -7.88 | $41.29 | 168384 |
| 2026-04-10 | -1.82 | $41.49 | 175516 |
| 2026-04-09 | -10.46 | $41.16 | 240500 |
| 2026-04-08 | -21.97 | $40.70 | 267015 |
| 2026-04-07 | -35.99 | $40.26 | 138869 |
| 2026-04-06 | -36.94 | $40.23 | 192329 |
| 2026-04-02 | -49.68 | $39.83 | 166900 |
| 2026-04-01 | -51.59 | $39.77 | 257600 |
| 2026-03-31 | -68.11 | $39.28 | 379400 |
| 2026-03-30 | -73.31 | $39.12 | 233416 |
| 2026-03-27 | -71.22 | $39.43 | 183816 |
| 2026-03-26 | -74.15 | $39.31 | 178800 |
| 2026-03-25 | -62.68 | $39.78 | 164947 |
| 2026-03-24 | -73.41 | $39.34 | 187471 |
| 2026-03-23 | -94.15 | $38.49 | 378405 |
| 2026-03-20 | -94.88 | $38.46 | 365200 |
| 2026-03-19 | -57.87 | $40.18 | 219400 |
| 2026-03-18 | -45.60 | $40.64 | 173538 |
| 2026-03-17 | -34.13 | $41.07 | 216335 |
| 2026-03-16 | -43.47 | $40.72 | 265175 |
| 2026-03-13 | -52.53 | $40.38 | 202839 |
| 2026-03-12 | -59.20 | $40.13 | 150300 |
| 2026-03-11 | -62.93 | $39.99 | 177604 |
| 2026-03-10 | -56.53 | $40.23 | 190504 |
| 2026-03-09 | -50.84 | $39.94 | 389156 |
| 2026-03-06 | -52.92 | $39.81 | 243525 |
| 2026-03-05 | -35.37 | $40.50 | 189397 |
| 2026-03-04 | -23.14 | $41.14 | 243848 |
| 2026-03-03 | -21.99 | $41.20 | 325500 |
| 2026-03-02 | -6.69 | $42.00 | 261317 |
| 2026-02-27 | -3.90 | $41.80 | 254621 |
| 2026-02-26 | -3.90 | $41.80 | 243104 |
| 2026-02-25 | -1.23 | $41.93 | 281249 |
| 2026-02-24 | -0.24 | $41.28 | 290070 |
| 2026-02-23 | -1.32 | $40.85 | 220900 |
| 2026-02-20 | -6.88 | $40.64 | 227164 |
| 2026-02-19 | -16.67 | $40.27 | 222961 |
| 2026-02-18 | -23.55 | $40.01 | 282601 |
| 2026-02-17 | -5.00 | $40.71 | 368247 |
| 2026-02-13 | -2.06 | $40.43 | 305628 |
| 2026-02-12 | -9.74 | $39.88 | 351552 |
| 2026-02-11 | -2.33 | $39.59 | 225537 |
| 2026-02-10 | -0.74 | $39.43 | 350677 |
| 2026-02-09 | -1.84 | $38.59 | 235225 |
| 2026-02-06 | -33.85 | $37.73 | 401660 |
| 2026-02-05 | -45.97 | $37.41 | 231774 |
| 2026-02-04 | -36.97 | $37.60 | 320900 |
| 2026-02-03 | -30.81 | $37.73 | 329590 |
| 2026-02-02 | -49.76 | $37.33 | 338300 |
| 2026-01-30 | -28.91 | $37.77 | 235086 |
| 2026-01-29 | -12.80 | $38.11 | 232744 |
| 2026-01-28 | -2.59 | $38.15 | 212706 |
| 2026-01-27 | -20.73 | $37.80 | 261977 |
| 2026-01-26 | -29.02 | $37.64 | 228432 |
| 2026-01-23 | -21.76 | $37.78 | 258100 |
| 2026-01-22 | -14.75 | $37.88 | 311509 |
| 2026-01-21 | -18.88 | $37.76 | 329038 |
| 2026-01-20 | -44.21 | $37.17 | 344524 |
| 2026-01-16 | -13.30 | $37.89 | 405633 |
| 2026-01-15 | 0.00 | $38.20 | 381400 |
| 2026-01-14 | -4.85 | $37.44 | 205348 |
| 2026-01-13 | -24.84 | $37.08 | 172531 |
| 2026-01-12 | -53.89 | $36.70 | 241312 |
| 2026-01-09 | -60.56 | $36.58 | 389900 |
| 2026-01-08 | -72.22 | $36.37 | 300602 |
| 2026-01-07 | -56.67 | $36.65 | 373018 |
| 2026-01-06 | -21.67 | $37.28 | 248100 |
| 2026-01-05 | -43.66 | $37.07 | 587373 |
| 2026-01-02 | -42.72 | $37.09 | 662798 |
| 2025-12-31 | -66.67 | $36.58 | 191335 |
| 2025-12-30 | -40.37 | $37.17 | 321500 |
| 2025-12-29 | -57.35 | $37.03 | 275838 |
| 2025-12-26 | -63.97 | $36.85 | 238414 |
| 2025-12-24 | -66.91 | $36.77 | 132223 |
| 2025-12-23 | -77.94 | $36.47 | 208565 |
| 2025-12-22 | -93.01 | $36.06 | 341300 |
| 2025-12-19 | -88.49 | $36.13 | 263725 |
| 2025-12-18 | -91.37 | $36.05 | 505846 |
| 2025-12-17 | -88.49 | $36.13 | 358944 |
| 2025-12-16 | -49.64 | $37.21 | 271100 |
| 2025-12-15 | -57.55 | $36.99 | 347500 |
| 2025-12-12 | -56.12 | $37.03 | 302950 |
| 2025-12-11 | -44.60 | $37.35 | 376100 |
| 2025-12-10 | -51.08 | $37.17 | 268314 |
| 2025-12-09 | -54.32 | $37.08 | 209717 |
| 2025-12-08 | -51.80 | $37.15 | 260000 |
| 2025-12-05 | -35.61 | $37.60 | 198304 |
| 2025-12-04 | -33.09 | $37.67 | 192500 |
| 2025-12-03 | -34.89 | $37.62 | 254800 |
| 2025-12-02 | -39.21 | $37.50 | 202242 |
| 2025-12-01 | -28.06 | $37.81 | 296500 |
| 2025-11-28 | 0.00 | $38.53 | 193800 |
| 2025-11-26 | -23.84 | $37.95 | 216636 |
| 2025-11-25 | -55.52 | $37.06 | 181500 |
| 2025-11-24 | -60.52 | $37.03 | 216976 |
| 2025-11-21 | -84.64 | $36.30 | 354938 |
| 2025-11-20 | -97.00 | $36.41 | 372409 |
| 2025-11-19 | -77.20 | $37.07 | 233500 |
| 2025-11-18 | -90.00 | $36.75 | 211410 |
| 2025-11-17 | -92.88 | $36.69 | 261742 |
| 2025-11-14 | -89.03 | $36.92 | 266415 |
| 2025-11-13 | -87.03 | $37.05 | 284900 |
| 2025-11-12 | -74.47 | $37.83 | 234855 |
| 2025-11-11 | -76.10 | $37.80 | 288992 |
| 2025-11-10 | -73.53 | $37.94 | 234037 |
| 2025-11-07 | -85.29 | $37.30 | 369225 |
| 2025-11-06 | -96.75 | $37.17 | 250928 |
| 2025-11-05 | -84.02 | $37.84 | 227532 |
| 2025-11-04 | -81.56 | $37.96 | 233900 |
| 2025-11-03 | -77.46 | $38.16 | 259900 |
| 2025-10-31 | -76.23 | $38.22 | 381538 |
| 2025-10-30 | -73.57 | $38.35 | 216900 |
| 2025-10-29 | -75.82 | $38.24 | 268300 |
| 2025-10-28 | -80.74 | $38.00 | 299513 |
| 2025-10-27 | -62.09 | $38.91 | 320457 |
| 2025-10-24 | -70.29 | $38.51 | 360417 |
| 2025-10-23 | -84.84 | $37.80 | 238347 |
| 2025-10-22 | -94.88 | $37.31 | 560400 |
| 2025-10-21 | -100.00 | $37.90 | 632724 |
| 2025-10-20 | -76.46 | $39.05 | 700243 |
| 2025-10-17 | -45.69 | $40.14 | 304929 |
| 2025-10-16 | -22.34 | $41.06 | 246900 |
| 2025-10-15 | -12.44 | $41.42 | 262200 |
| 2025-10-14 | -5.64 | $41.38 | 250600 |
| 2025-10-13 | -11.11 | $40.90 | 473525 |
| 2025-10-10 | -27.50 | $40.31 | 380365 |
| 2025-10-09 | -10.28 | $40.93 | 349137 |
| 2025-10-08 | -1.92 | $40.72 | 157342 |
| 2025-10-07 | -6.27 | $40.57 | 193338 |
| 2025-10-06 | -3.75 | $40.56 | 240612 |
| 2025-10-03 | -9.36 | $40.24 | 375800 |
| 2025-10-02 | 0.00 | $39.96 | 215356 |
| 2025-10-01 | -4.61 | $39.75 | 237071 |
| 2025-09-30 | -1.07 | $39.62 | 338320 |
| 2025-09-29 | 0.00 | $39.40 | 392618 |
| 2025-09-26 | -6.98 | $38.85 | 144627 |
| 2025-09-25 | -21.36 | $38.47 | 213900 |
| 2025-09-24 | -3.40 | $38.84 | 165167 |
| 2025-09-23 | 0.00 | $38.79 | 193543 |
| 2025-09-22 | -4.52 | $38.54 | 256607 |
| 2025-09-19 | -12.57 | $38.31 | 173048 |
| 2025-09-18 | -26.95 | $38.07 | 196817 |
| 2025-09-17 | -32.93 | $37.97 | 182648 |
| 2025-09-16 | -26.35 | $38.08 | 241892 |
| 2025-09-15 | -9.14 | $38.44 | 238731 |
| 2025-09-12 | -36.49 | $38.19 | 168624 |
| 2025-09-11 | -52.49 | $37.90 | 223507 |
| 2025-09-10 | -69.37 | $37.53 | 353127 |
| 2025-09-09 | -84.23 | $37.20 | 263900 |
| 2025-09-08 | -97.75 | $36.90 | 282347 |
| 2025-09-05 | -75.68 | $37.39 | 208600 |
| 2025-09-04 | -89.11 | $37.27 | 179800 |
| 2025-09-03 | -86.14 | $37.33 | 215600 |
| 2025-09-02 | -76.73 | $37.52 | 305700 |
| 2025-08-29 | -71.97 | $37.94 | 346431 |
| 2025-08-28 | -49.68 | $38.29 | 206381 |
| 2025-08-27 | -66.24 | $38.03 | 156573 |
| 2025-08-26 | -73.25 | $37.92 | 230000 |
| 2025-08-25 | -85.35 | $37.73 | 151200 |
| 2025-08-22 | -81.13 | $37.78 | 208003 |
| 2025-08-21 | -85.53 | $37.71 | 210362 |
| 2025-08-20 | -68.18 | $37.87 | 243576 |
| 2025-08-19 | -48.22 | $38.12 | 200300 |
| 2025-08-18 | -44.44 | $38.15 | 253200 |
| 2025-08-15 | -15.64 | $38.74 | 207400 |
| 2025-08-14 | -9.29 | $38.82 | 206000 |
| 2025-08-13 | -0.36 | $39.06 | 219620 |
| 2025-08-12 | -9.56 | $38.70 | 309600 |
| 2025-08-11 | -15.02 | $38.54 | 169400 |
| 2025-08-08 | -15.70 | $38.52 | 200102 |
| 2025-08-07 | -8.47 | $38.72 | 232447 |
| 2025-08-06 | -8.49 | $38.71 | 227900 |
| 2025-08-05 | -10.56 | $38.64 | 333917 |
| 2025-08-04 | -0.96 | $38.72 | 260100 |
| 2025-08-01 | -11.95 | $38.19 | 226172 |
| 2025-07-31 | -8.87 | $38.28 | 349600 |
| 2025-07-30 | -6.59 | $38.16 | 290923 |
| 2025-07-29 | -3.06 | $37.83 | 170741 |
| 2025-07-28 | -17.47 | $37.50 | 198970 |
| 2025-07-25 | 0.00 | $37.90 | 209285 |
| 2025-07-24 | -6.45 | $37.60 | 259519 |
| 2025-07-23 | -20.16 | $37.26 | 274249 |
| 2025-07-22 | -17.81 | $37.08 | 234150 |
| 2025-07-21 | -7.91 | $37.27 | 395228 |
| 2025-07-18 | -3.64 | $36.90 | 569400 |
| 2025-07-17 | -6.12 | $36.45 | 163003 |
| 2025-07-16 | -7.22 | $36.36 | 156963 |
| 2025-07-15 | -12.37 | $36.26 | 199300 |
| 2025-07-14 | 0.00 | $36.48 | 258611 |
| 2025-07-11 | -4.14 | $36.18 | 192100 |
| 2025-07-10 | -12.43 | $36.04 | 171037 |
| 2025-07-09 | -26.04 | $35.81 | 203900 |
| 2025-07-08 | -12.11 | $35.98 | 244551 |
| 2025-07-07 | -13.90 | $35.94 | 288200 |
| 2025-07-03 | -13.00 | $35.96 | 145234 |
| 2025-07-02 | -19.28 | $35.82 | 231642 |
| 2025-07-01 | -1.35 | $36.22 | 185429 |
| 2025-06-30 | -0.46 | $36.18 | 322502 |
| 2025-06-27 | -10.15 | $35.79 | 205000 |
| 2025-06-26 | -18.82 | $35.53 | 172227 |
| 2025-06-25 | -22.58 | $35.46 | 184344 |
| 2025-06-24 | -1.61 | $35.85 | 265436 |
| 2025-06-23 | -2.07 | $35.40 | 350400 |
| 2025-06-20 | -29.67 | $34.78 | 159841 |
| 2025-06-18 | -36.26 | $34.66 | 217940 |
| 2025-06-17 | -26.92 | $34.83 | 170667 |
| 2025-06-16 | -21.98 | $34.92 | 226802 |
| 2025-06-13 | -7.93 | $35.01 | 168054 |
| 2025-06-12 | -2.44 | $35.10 | 173828 |
| 2025-06-11 | -23.87 | $34.68 | 187152 |
| 2025-06-10 | -18.71 | $34.76 | 198412 |
| 2025-06-09 | -20.61 | $34.71 | 277624 |
| 2025-06-06 | -10.24 | $34.88 | 187500 |
| 2025-06-05 | -30.12 | $34.55 | 180776 |
| 2025-06-04 | -18.07 | $34.75 | 228525 |
| 2025-06-03 | -7.26 | $34.91 | 263236 |
| 2025-06-02 | -5.00 | $34.76 | 242947 |
| 2025-05-30 | -4.40 | $34.60 | 224864 |
| 2025-05-29 | -10.00 | $34.49 | 256200 |
| 2025-05-28 | -24.51 | $34.05 | 182800 |
| 2025-05-27 | -10.12 | $34.42 | 238892 |
| 2025-05-23 | -27.24 | $33.98 | 192728 |
| 2025-05-22 | -38.04 | $33.63 | 189655 |
| 2025-05-21 | -23.66 | $33.93 | 230842 |
| 2025-05-20 | -4.12 | $34.54 | 256341 |
| 2025-05-19 | -7.77 | $34.38 | 246072 |
| 2025-05-16 | -1.95 | $34.60 | 237902 |
| 2025-05-15 | -0.83 | $34.15 | 286082 |
| 2025-05-14 | -5.46 | $33.86 | 138637 |
| 2025-05-13 | -6.61 | $33.82 | 239021 |
| 2025-05-12 | -16.09 | $33.49 | 258335 |
| 2025-05-09 | -8.86 | $33.66 | 165503 |
| 2025-05-08 | -11.44 | $33.51 | 216900 |
| 2025-05-07 | -4.96 | $33.77 | 215370 |
| 2025-05-06 | 0.00 | $33.75 | 235900 |
| 2025-05-05 | -1.52 | $33.40 | 259824 |
| 2025-05-02 | 0.00 | $33.24 | 159544 |
| 2025-05-01 | -5.36 | $32.85 | 339400 |
| 2025-04-30 | -6.44 | $32.78 | 272129 |
| 2025-04-29 | -6.62 | $32.77 | 222326 |
| 2025-04-28 | -12.70 | $32.43 | 187393 |
| 2025-04-25 | -16.28 | $32.23 | 218854 |
| 2025-04-24 | -20.04 | $32.02 | 250506 |
| 2025-04-23 | -29.16 | $31.51 | 238500 |
| 2025-04-22 | -35.42 | $31.16 | 545236 |
| 2025-04-21 | -39.36 | $30.94 | 335548 |
| 2025-04-17 | -28.09 | $31.57 | 201334 |
| 2025-04-16 | -33.27 | $31.28 | 262424 |
| 2025-04-15 | -28.09 | $31.57 | 265133 |
| 2025-04-14 | -36.67 | $31.09 | 250811 |
| 2025-04-11 | -45.87 | $30.63 | 299035 |
| 2025-04-10 | -57.29 | $29.98 | 418472 |
| 2025-04-09 | -60.28 | $29.81 | 966300 |
| 2025-04-08 | -73.11 | $29.08 | 627038 |
| 2025-04-07 | -73.11 | $29.08 | 886915 |
| 2025-04-04 | -92.69 | $29.31 | 1.3M |
| 2025-04-03 | -37.10 | $32.42 | 308284 |
| 2025-04-02 | -8.19 | $33.05 | 317500 |
| 2025-04-01 | -19.83 | $32.78 | 249844 |
| 2025-03-31 | -30.17 | $32.54 | 439171 |
| 2025-03-28 | -33.19 | $32.47 | 251200 |
| 2025-03-27 | -36.64 | $32.39 | 137218 |
| 2025-03-26 | -36.59 | $32.48 | 123900 |
| 2025-03-25 | -36.08 | $32.55 | 251882 |
| 2025-03-24 | -25.49 | $32.82 | 185500 |
| 2025-03-21 | -41.58 | $32.69 | 144089 |
| 2025-03-20 | -41.46 | $32.84 | 164211 |
| 2025-03-19 | -48.56 | $32.71 | 301723 |
| 2025-03-18 | -54.60 | $32.50 | 211600 |
| 2025-03-17 | -39.94 | $33.01 | 491563 |
| 2025-03-14 | -60.92 | $32.28 | 325942 |
| 2025-03-13 | -72.70 | $31.87 | 281110 |
| 2025-03-12 | -77.01 | $31.72 | 350100 |
| 2025-03-11 | -91.38 | $31.22 | 346736 |
| 2025-03-10 | -85.63 | $31.42 | 323611 |
| 2025-03-07 | -82.47 | $31.53 | 415428 |
| 2025-03-06 | -95.40 | $31.08 | 539300 |
| 2025-03-05 | -89.62 | $31.81 | 406925 |
| 2025-03-04 | -99.24 | $31.78 | 546118 |
| 2025-03-03 | -86.12 | $32.60 | 468113 |
| 2025-02-28 | -73.68 | $32.86 | 384943 |
| 2025-02-27 | -90.91 | $32.50 | 292789 |
| 2025-02-26 | -66.03 | $33.02 | 190700 |
| 2025-02-25 | -48.30 | $33.12 | 261934 |
| 2025-02-24 | -37.74 | $33.40 | 276229 |
| 2025-02-21 | -24.63 | $33.77 | 252800 |
| 2025-02-20 | -11.57 | $34.12 | 181358 |
| 2025-02-19 | -2.99 | $34.35 | 561538 |
| 2025-02-18 | -5.60 | $34.28 | 225718 |
| 2025-02-14 | -7.09 | $34.24 | 181554 |
| 2025-02-13 | -8.58 | $34.20 | 223137 |
| 2025-02-12 | -12.69 | $34.09 | 281300 |
| 2025-02-11 | -13.06 | $34.08 | 236348 |
| 2025-02-10 | -19.48 | $33.83 | 229800 |
| 2025-02-07 | -23.70 | $33.70 | 326453 |
| 2025-02-06 | -31.49 | $33.46 | 206900 |
| 2025-02-05 | -32.14 | $33.44 | 222008 |
| 2025-02-04 | -43.83 | $33.08 | 177800 |
| 2025-02-03 | -46.10 | $33.01 | 252700 |
| 2025-01-31 | -48.70 | $32.93 | 248859 |
| 2025-01-30 | -44.16 | $33.07 | 299800 |
| 2025-01-29 | -65.91 | $32.40 | 278035 |
| 2025-01-28 | -69.81 | $32.28 | 663243 |
| 2025-01-27 | -31.49 | $33.46 | 565148 |
| 2025-01-24 | -0.32 | $34.42 | 282700 |
| 2025-01-23 | -11.17 | $34.02 | 288972 |
| 2025-01-22 | -18.85 | $33.72 | 280019 |
| 2025-01-21 | -4.94 | $34.02 | 439056 |
| 2025-01-17 | -5.33 | $33.59 | 272100 |
| 2025-01-16 | -0.38 | $33.36 | 351400 |
| 2025-01-15 | -12.00 | $32.73 | 292206 |
| 2025-01-14 | -45.60 | $32.11 | 248639 |
| 2025-01-13 | -61.20 | $31.72 | 339637 |
| 2025-01-10 | -43.60 | $32.16 | 311742 |
| 2025-01-08 | -43.86 | $32.35 | 292400 |
| 2025-01-07 | -57.45 | $32.55 | 325953 |
| 2025-01-06 | -54.86 | $32.70 | 293447 |
| 2025-01-03 | -56.71 | $32.62 | 270139 |
| 2025-01-02 | -72.92 | $31.92 | 251894 |
| 2024-12-31 | -78.24 | $31.69 | 255700 |
| 2024-12-30 | -75.58 | $31.81 | 452519 |
| 2024-12-27 | -75.99 | $31.84 | 229149 |
| 2024-12-26 | -77.75 | $31.76 | 276200 |
| 2024-12-24 | -80.84 | $31.62 | 107800 |
| 2024-12-23 | -87.67 | $31.31 | 214500 |
| 2024-12-20 | -88.99 | $31.25 | 235007 |
| 2024-12-19 | -98.90 | $30.81 | 336685 |
| 2024-12-18 | -98.90 | $30.81 | 408100 |
| 2024-12-17 | -95.33 | $31.82 | 485200 |
| 2024-12-16 | -99.31 | $32.43 | 267541 |
| 2024-12-13 | -81.30 | $33.03 | 212200 |
| 2024-12-12 | -84.53 | $32.94 | 208800 |
| 2024-12-11 | -90.29 | $32.78 | 325647 |
| 2024-12-10 | -94.24 | $32.67 | 642600 |
| 2024-12-09 | -75.23 | $33.62 | 395329 |
| 2024-12-06 | -21.34 | $34.75 | 151400 |
| 2024-12-05 | -11.27 | $34.97 | 174900 |
| 2024-12-04 | -18.24 | $34.69 | 197616 |
| 2024-12-03 | -21.25 | $34.51 | 165149 |
| 2024-12-02 | -17.74 | $34.60 | 309700 |
| 2024-11-29 | -10.80 | $34.87 | 188000 |
| 2024-11-27 | -2.18 | $34.99 | 285362 |
| 2024-11-26 | -1.76 | $34.74 | 166558 |
| 2024-11-25 | -10.59 | $34.44 | 231066 |
| 2024-11-22 | -2.75 | $34.58 | 282138 |
| 2024-11-21 | 0.00 | $34.39 | 261000 |
| 2024-11-20 | 0.00 | $33.89 | 174246 |
| 2024-11-19 | -0.84 | $33.77 | 193100 |
| 2024-11-18 | -16.74 | $33.39 | 310121 |
| 2024-11-15 | -16.32 | $33.40 | 238581 |
| 2024-11-14 | -15.48 | $33.42 | 257400 |
| 2024-11-13 | -5.44 | $33.66 | 221503 |
| 2024-11-12 | -3.23 | $33.50 | 222003 |
| 2024-11-11 | -1.91 | $33.45 | 222731 |
| 2024-11-08 | -2.76 | $33.16 | 240400 |
| 2024-11-07 | -25.70 | $32.70 | 264275 |
| 2024-11-06 | -41.90 | $32.41 | 249400 |
| 2024-11-05 | -62.70 | $32.00 | 278300 |
| 2024-11-04 | -83.78 | $31.61 | 413900 |
| 2024-11-01 | -57.30 | $32.10 | 257213 |
| 2024-10-31 | -34.95 | $32.52 | 265207 |
| 2024-10-30 | -36.56 | $32.49 | 196915 |
| 2024-10-29 | -44.09 | $32.35 | 336296 |
| 2024-10-28 | -11.83 | $32.95 | 175500 |
| 2024-10-25 | -27.42 | $32.66 | 143445 |
| 2024-10-24 | -16.67 | $32.86 | 159700 |
| 2024-10-23 | -8.06 | $33.02 | 260101 |
| 2024-10-22 | -26.88 | $32.67 | 201842 |
| 2024-10-21 | -23.66 | $32.73 | 222000 |
| 2024-10-18 | -17.20 | $32.85 | 196806 |
| 2024-10-17 | -10.66 | $32.96 | 298200 |
| 2024-10-16 | -14.22 | $32.87 | 276200 |
| 2024-10-15 | -34.12 | $32.45 | 265703 |
| 2024-10-14 | -50.71 | $32.10 | 223000 |
| 2024-10-11 | -75.83 | $31.57 | 202033 |
| 2024-10-10 | -58.70 | $31.55 | 234100 |
| 2024-10-09 | -63.77 | $31.41 | 591599 |
| 2024-10-08 | -36.46 | $32.12 | 410300 |
| 2024-10-07 | -28.47 | $32.35 | 517593 |
| 2024-10-04 | -5.14 | $33.02 | 344870 |
| 2024-10-03 | -1.67 | $33.03 | 235114 |
| 2024-10-02 | -4.98 | $32.93 | 225900 |
| 2024-10-01 | -2.58 | $32.83 | 330627 |
| 2024-09-30 | -0.66 | $32.81 | 488099 |
| 2024-09-27 | -6.36 | $32.46 | 265500 |
| 2024-09-26 | -7.50 | $32.40 | 262600 |
| 2024-09-25 | -4.89 | $32.34 | 232603 |
| 2024-09-24 | -2.70 | $32.33 | 289100 |
| 2024-09-23 | -1.19 | $32.17 | 512847 |
| 2024-09-20 | -11.45 | $31.53 | 487782 |
| 2024-09-19 | -28.51 | $31.10 | 339400 |
| 2024-09-18 | -24.39 | $31.19 | 407700 |
| 2024-09-17 | -10.89 | $31.52 | 394448 |
| 2024-09-16 | -2.64 | $31.72 | 515300 |
| 2024-09-13 | -2.99 | $31.09 | 391560 |
| 2024-09-12 | -13.40 | $30.69 | 333400 |
| 2024-09-11 | -18.59 | $30.58 | 575665 |
| 2024-09-10 | -1.36 | $30.92 | 330600 |
| 2024-09-09 | -4.48 | $30.48 | 304788 |
| 2024-09-06 | -5.94 | $30.27 | 355400 |
| 2024-09-05 | -3.88 | $30.16 | 304101 |
| 2024-09-04 | -12.66 | $29.95 | 424018 |
| 2024-09-03 | -6.99 | $30.08 | 305259 |
| 2024-08-30 | -5.38 | $30.06 | 399354 |
| 2024-08-29 | -6.28 | $30.04 | 446932 |
| 2024-08-28 | -5.83 | $30.05 | 287000 |
| 2024-08-27 | -1.90 | $30.02 | 328100 |
| 2024-08-26 | -4.27 | $29.97 | 455100 |
| 2024-08-23 | -4.00 | $29.63 | 326200 |
| 2024-08-22 | -4.62 | $29.49 | 208378 |
| 2024-08-21 | -9.58 | $29.34 | 278366 |
| 2024-08-20 | -7.78 | $29.37 | 218001 |
| 2024-08-19 | -7.78 | $29.37 | 494421 |
| 2024-08-16 | -14.97 | $29.25 | 362013 |
| 2024-08-15 | -4.79 | $29.42 | 366346 |
| 2024-08-14 | -8.40 | $29.03 | 364200 |
| 2024-08-13 | -2.44 | $29.03 | 531200 |
| 2024-08-12 | -19.01 | $28.81 | 466400 |
| 2024-08-09 | -30.58 | $28.67 | 333300 |
| 2024-08-08 | -54.55 | $28.38 | 312566 |
| 2024-08-07 | -75.21 | $28.13 | 875567 |
| 2024-08-06 | -41.22 | $28.43 | 772800 |
| 2024-08-05 | -60.00 | $28.08 | 680400 |
| 2024-08-02 | -17.28 | $28.76 | 459023 |
| 2024-08-01 | -3.55 | $28.94 | 728702 |
| 2024-07-31 | -10.63 | $28.58 | 522430 |
| 2024-07-30 | -22.84 | $28.38 | 374880 |
| 2024-07-29 | -36.42 | $28.16 | 355000 |
| 2024-07-26 | -51.85 | $27.91 | 400800 |
| 2024-07-25 | -51.23 | $27.92 | 359200 |
| 2024-07-24 | -37.65 | $28.14 | 283330 |
| 2024-07-23 | -27.78 | $28.30 | 256609 |
| 2024-07-22 | -38.27 | $28.13 | 477011 |
| 2024-07-19 | -27.78 | $28.30 | 209341 |
| 2024-07-18 | -13.58 | $28.53 | 373400 |
| 2024-07-17 | 0.00 | $28.65 | 478321 |
| 2024-07-16 | -15.97 | $28.34 | 334704 |
| 2024-07-15 | -25.00 | $28.21 | 539221 |
| 2024-07-12 | -9.93 | $28.40 | 831623 |
| 2024-07-11 | -20.87 | $28.04 | 731432 |
| 2024-07-10 | -39.13 | $27.83 | 381236 |
| 2024-07-09 | -61.74 | $27.57 | 371000 |
| 2024-07-08 | -64.35 | $27.54 | 444232 |
| 2024-07-05 | -76.00 | $27.43 | 417128 |
| 2024-07-03 | -92.00 | $27.23 | 271927 |
| 2024-07-02 | -97.60 | $27.16 | 374700 |
| 2024-07-01 | -93.13 | $27.23 | 362200 |
| 2024-06-28 | -89.06 | $27.32 | 379300 |
| 2024-06-27 | -72.66 | $27.53 | 344100 |
| 2024-06-26 | -72.66 | $27.53 | 206400 |
| 2024-06-25 | -59.38 | $27.70 | 228900 |
| 2024-06-24 | -62.50 | $27.66 | 286300 |
| 2024-06-21 | -74.22 | $27.51 | 223069 |
| 2024-06-20 | -81.25 | $27.42 | 390900 |
| 2024-06-18 | -96.09 | $27.23 | 501500 |
| 2024-06-17 | -79.61 | $27.64 | 382200 |
| 2024-06-14 | -25.24 | $28.20 | 375379 |
| 2024-06-13 | -60.75 | $27.85 | 371200 |
| 2024-06-12 | -61.40 | $27.87 | 335881 |
| 2024-06-11 | -63.16 | $27.85 | 221200 |
| 2024-06-10 | -75.44 | $27.71 | 271619 |
| 2024-06-07 | -61.40 | $27.87 | 274108 |
| 2024-06-06 | -35.65 | $28.16 | 236425 |
| 2024-06-05 | -32.43 | $28.09 | 237000 |
| 2024-06-04 | -20.38 | $28.25 | 234035 |
| 2024-06-03 | -22.53 | $28.16 | 258508 |
| 2024-05-31 | -6.93 | $28.43 | 365458 |
| 2024-05-30 | -32.90 | $27.81 | 344100 |
| 2024-05-29 | -44.72 | $27.47 | 172132 |
| 2024-05-28 | -32.79 | $27.76 | 335701 |
| 2024-05-24 | -31.58 | $27.79 | 179246 |
| 2024-05-23 | -41.70 | $27.54 | 381905 |
| 2024-05-22 | -13.04 | $28.24 | 268747 |
| 2024-05-21 | -6.72 | $28.40 | 297204 |
| 2024-05-20 | -13.33 | $28.23 | 233523 |
| 2024-05-17 | -12.18 | $28.24 | 252500 |
| 2024-05-16 | -6.60 | $28.38 | 265446 |
| 2024-05-15 | -7.49 | $28.34 | 474203 |
| 2024-05-14 | -5.76 | $28.12 | 369549 |
| 2024-05-13 | -0.34 | $28.20 | 331538 |
| 2024-05-10 | -2.13 | $28.02 | 287027 |
| 2024-05-09 | -2.34 | $27.76 | 337500 |
| 2024-05-08 | -1.40 | $27.38 | 263218 |
| 2024-05-07 | -2.44 | $27.26 | 299654 |
| 2024-05-06 | 0.00 | $26.99 | 301933 |
| 2024-05-03 | -11.95 | $26.66 | 291724 |
| 2024-05-02 | -22.64 | $26.49 | 182312 |
| 2024-05-01 | -43.93 | $26.23 | 274948 |
| 2024-04-30 | -42.20 | $26.26 | 261800 |
| 2024-04-29 | -38.51 | $26.33 | 199200 |
| 2024-04-26 | -48.37 | $26.21 | 167802 |
| 2024-04-25 | -46.74 | $26.24 | 180800 |
| 2024-04-24 | -42.39 | $26.32 | 201600 |
| 2024-04-23 | -47.28 | $26.23 | 225128 |
| 2024-04-22 | -57.61 | $26.04 | 318167 |
| 2024-04-19 | -66.30 | $25.88 | 307555 |
| 2024-04-18 | -76.09 | $25.70 | 253200 |
| 2024-04-17 | -69.02 | $25.83 | 216679 |
| 2024-04-16 | -86.96 | $25.50 | 348004 |
| 2024-04-15 | -94.77 | $25.65 | 478398 |
| 2024-04-12 | -91.89 | $26.08 | 269700 |
| 2024-04-11 | -86.73 | $26.25 | 301100 |
| 2024-04-10 | -65.31 | $26.46 | 389519 |
| 2024-04-09 | -27.55 | $26.83 | 258739 |
| 2024-04-08 | -38.78 | $26.72 | 240006 |
| 2024-04-05 | -46.94 | $26.64 | 323600 |
| 2024-04-04 | -37.76 | $26.73 | 392800 |
| 2024-04-03 | -18.37 | $26.92 | 282022 |
| 2024-04-02 | -15.31 | $26.95 | 274200 |
| 2024-04-01 | -9.71 | $27.00 | 367543 |
| 2024-03-28 | -9.73 | $26.96 | 489400 |
| 2024-03-27 | -8.65 | $26.89 | 465138 |
| 2024-03-26 | -46.72 | $26.41 | 222535 |
| 2024-03-25 | -40.00 | $26.46 | 170328 |
| 2024-03-22 | -40.74 | $26.43 | 208860 |
| 2024-03-21 | -35.56 | $26.50 | 251300 |
| 2024-03-20 | -44.44 | $26.38 | 211149 |
| 2024-03-19 | -48.89 | $26.32 | 197700 |
| 2024-03-18 | -59.26 | $26.18 | 297605 |
| 2024-03-15 | -57.78 | $26.20 | 219800 |
| 2024-03-14 | -43.80 | $26.38 | 212100 |
| 2024-03-13 | -13.87 | $26.79 | 212136 |
| 2024-03-12 | -14.19 | $26.76 | 286300 |
| 2024-03-11 | -2.00 | $26.90 | 195551 |
| 2024-03-08 | -4.00 | $26.87 | 279024 |
| 2024-03-07 | -6.57 | $26.71 | 309500 |
| 2024-03-06 | -6.67 | $26.55 | 269316 |
| 2024-03-05 | -27.50 | $26.30 | 278400 |
| 2024-03-04 | -20.00 | $26.27 | 382227 |
| 2024-03-01 | -34.82 | $26.16 | 468628 |
| 2024-02-29 | -40.65 | $26.16 | 276231 |
| 2024-02-28 | -45.53 | $26.10 | 244184 |
| 2024-02-27 | -66.67 | $25.84 | 361100 |
| 2024-02-26 | -78.86 | $25.69 | 295570 |
| 2024-02-23 | -48.78 | $26.06 | 245700 |
| 2024-02-22 | -60.16 | $25.92 | 329700 |
| 2024-02-21 | -63.41 | $25.88 | 339700 |
| 2024-02-20 | -74.80 | $25.74 | 308700 |
| 2024-02-16 | -69.92 | $25.80 | 273200 |
| 2024-02-15 | -69.11 | $25.81 | 422593 |
| 2024-02-14 | -69.11 | $25.81 | 293233 |
| 2024-02-13 | -79.07 | $25.70 | 476300 |
| 2024-02-12 | -76.92 | $25.87 | 365645 |
| 2024-02-09 | -96.10 | $25.63 | 577898 |
| 2024-02-08 | -94.08 | $25.74 | 368484 |
| 2024-02-07 | -94.34 | $25.90 | 411300 |
| 2024-02-06 | -97.65 | $25.85 | 579629 |
| 2024-02-05 | -87.90 | $26.13 | 418341 |
| 2024-02-02 | -69.43 | $26.42 | 433916 |
| 2024-02-01 | -54.78 | $26.65 | 437406 |
| 2024-01-31 | -80.89 | $26.24 | 376299 |
| 2024-01-30 | -68.79 | $26.43 | 277207 |
| 2024-01-29 | -72.61 | $26.37 | 339500 |
| 2024-01-26 | -75.80 | $26.32 | 209600 |
| 2024-01-25 | -92.99 | $26.05 | 432100 |
| 2024-01-24 | -97.35 | $26.04 | 364843 |
| 2024-01-23 | -83.33 | $26.26 | 241914 |
| 2024-01-22 | -82.00 | $26.28 | 405337 |
| 2024-01-19 | -88.00 | $26.19 | 314203 |
| 2024-01-18 | -96.00 | $26.07 | 371520 |
| 2024-01-17 | -82.03 | $26.46 | 302523 |
| 2024-01-16 | -67.69 | $26.65 | 307334 |
| 2024-01-12 | -66.06 | $26.79 | 440900 |
| 2024-01-11 | -53.94 | $26.99 | 346423 |
| 2024-01-10 | -31.52 | $27.36 | 211742 |
| 2024-01-09 | -27.88 | $27.42 | 239700 |
| 2024-01-08 | -30.30 | $27.38 | 337900 |
| 2024-01-05 | -34.55 | $27.31 | 167697 |
| 2024-01-04 | -40.61 | $27.21 | 273045 |
| 2024-01-03 | -33.94 | $27.32 | 246010 |
| 2024-01-02 | -52.12 | $27.02 | 370113 |
| 2023-12-29 | -69.09 | $26.74 | 363077 |
| 2023-12-28 | -70.30 | $26.72 | 313041 |
| 2023-12-27 | -64.24 | $26.82 | 318900 |
| 2023-12-26 | -76.36 | $26.62 | 311200 |
| 2023-12-22 | -94.55 | $26.32 | 266244 |
| 2023-12-21 | -82.78 | $26.39 | 432700 |
| 2023-12-20 | -67.02 | $26.62 | 215900 |
| 2023-12-19 | -48.98 | $26.92 | 405900 |
| 2023-12-18 | -48.40 | $26.82 | 390978 |
| 2023-12-15 | -44.29 | $26.91 | 328500 |
| 2023-12-14 | -12.79 | $27.60 | 365600 |
| 2023-12-13 | 0.00 | $27.88 | 465100 |
| 2023-12-12 | -5.19 | $26.92 | 204500 |
| 2023-12-11 | -11.90 | $26.75 | 233815 |
| 2023-12-08 | -11.30 | $26.74 | 187550 |
| 2023-12-07 | -7.26 | $26.82 | 213339 |
| 2023-12-06 | -0.83 | $26.90 | 276745 |
| 2023-12-05 | -11.25 | $26.65 | 191405 |
| 2023-12-04 | -2.92 | $26.85 | 244934 |
| 2023-12-01 | -0.44 | $26.77 | 444032 |
| 2023-11-30 | -12.84 | $26.42 | 226700 |
| 2023-11-29 | -14.80 | $26.37 | 270945 |
| 2023-11-28 | -2.44 | $26.46 | 273983 |
| 2023-11-27 | -5.09 | $26.31 | 233449 |
| 2023-11-24 | 0.00 | $26.38 | 87244 |
| 2023-11-22 | 0.00 | $26.17 | 139149 |
| 2023-11-21 | -3.24 | $26.02 | 159134 |
| 2023-11-20 | -2.78 | $26.02 | 294927 |
| 2023-11-17 | -6.46 | $25.92 | 186239 |
| 2023-11-16 | -6.84 | $25.91 | 243800 |
| 2023-11-15 | -9.92 | $25.82 | 318322 |
| 2023-11-14 | -0.77 | $26.03 | 288200 |
| 2023-11-13 | -40.31 | $25.00 | 218743 |
| 2023-11-10 | -41.47 | $24.97 | 278913 |
| 2023-11-09 | -55.04 | $24.62 | 281228 |
| 2023-11-08 | -37.98 | $25.06 | 323176 |
| 2023-11-07 | -27.52 | $25.33 | 283129 |
| 2023-11-06 | -21.71 | $25.48 | 351000 |
| 2023-11-03 | -4.07 | $25.82 | 332257 |
| 2023-11-02 | -1.36 | $25.47 | 543200 |
| 2023-11-01 | -21.54 | $24.83 | 555419 |
| 2023-10-31 | -35.38 | $24.56 | 405215 |
| 2023-10-30 | -60.70 | $24.03 | 252407 |
| 2023-10-27 | -77.61 | $23.69 | 237111 |
| 2023-10-26 | -64.18 | $23.96 | 225223 |
| 2023-10-25 | -69.65 | $23.85 | 213325 |
| 2023-10-24 | -67.66 | $23.89 | 316908 |
| 2023-10-23 | -88.76 | $23.52 | 356625 |
| 2023-10-20 | -73.58 | $23.94 | 229900 |
| 2023-10-19 | -63.21 | $24.34 | 322647 |
| 2023-10-18 | -47.28 | $24.89 | 257262 |
| 2023-10-17 | -44.13 | $25.19 | 205508 |
| 2023-10-16 | -45.92 | $25.16 | 373241 |
| 2023-10-13 | -56.34 | $24.79 | 194908 |
| 2023-10-12 | -63.89 | $24.67 | 214400 |
| 2023-10-11 | -56.82 | $24.95 | 277300 |
| 2023-10-10 | -65.66 | $24.60 | 346400 |
| 2023-10-09 | -74.49 | $24.25 | 352790 |
| 2023-10-06 | -79.29 | $24.06 | 460226 |
| 2023-10-05 | -87.12 | $23.75 | 275646 |
| 2023-10-04 | -86.11 | $23.79 | 311903 |
| 2023-10-03 | -89.90 | $23.64 | 558600 |
| 2023-10-02 | -94.01 | $23.75 | 756131 |
| 2023-09-29 | -95.51 | $24.65 | 370779 |
| 2023-09-28 | -95.42 | $24.70 | 310044 |
| 2023-09-27 | -93.85 | $24.76 | 513800 |
| 2023-09-26 | -96.36 | $25.08 | 385747 |
| 2023-09-25 | -92.31 | $25.76 | 224800 |
| 2023-09-22 | -94.24 | $25.89 | 332100 |
| 2023-09-21 | -84.17 | $26.03 | 195300 |
| 2023-09-20 | -59.71 | $26.37 | 219100 |
| 2023-09-19 | -51.80 | $26.48 | 216587 |
| 2023-09-18 | -35.25 | $26.71 | 189000 |
| 2023-09-15 | -25.90 | $26.84 | 216100 |
| 2023-09-14 | -12.75 | $26.70 | 263317 |
| 2023-09-13 | -53.33 | $26.44 | 245300 |
| 2023-09-12 | -58.52 | $26.37 | 178214 |
| 2023-09-11 | -72.66 | $26.19 | 191900 |
| 2023-09-08 | -79.86 | $26.09 | 146900 |
| 2023-09-07 | -95.45 | $25.88 | 343114 |
| 2023-09-06 | -97.40 | $25.85 | 312200 |
| 2023-09-05 | -96.43 | $26.00 | 329452 |
| 2023-09-01 | -74.07 | $26.35 | 261601 |
| 2023-08-31 | -76.35 | $26.35 | 223423 |
| 2023-08-30 | -71.35 | $26.51 | 154126 |
| 2023-08-29 | -69.84 | $26.57 | 201504 |
| 2023-08-28 | -81.19 | $26.41 | 161273 |
| 2023-08-25 | -88.39 | $26.26 | 137600 |
| 2023-08-24 | -91.07 | $26.20 | 153100 |
| 2023-08-23 | -89.17 | $26.26 | 193534 |
| 2023-08-22 | -95.92 | $26.10 | 169639 |
| 2023-08-21 | -97.55 | $26.06 | 347000 |
| 2023-08-18 | -96.44 | $26.28 | 461219 |
| 2023-08-17 | -98.97 | $26.52 | 494439 |
| 2023-08-16 | -98.71 | $26.92 | 223209 |
| 2023-08-15 | -90.97 | $27.04 | 220400 |
| 2023-08-14 | -82.58 | $27.17 | 217300 |
| 2023-08-11 | -86.45 | $27.11 | 188013 |
| 2023-08-10 | -92.26 | $27.02 | 273300 |
| 2023-08-09 | -93.55 | $27.00 | 301516 |
| 2023-08-08 | -95.48 | $26.97 | 222044 |
| 2023-08-07 | -98.05 | $26.94 | 571382 |
| 2023-08-04 | -96.27 | $27.16 | 465000 |
| 2023-08-03 | -83.08 | $27.37 | 321307 |
| 2023-08-02 | -53.08 | $27.76 | 246986 |
| 2023-08-01 | -53.85 | $27.75 | 297606 |
| 2023-07-31 | -27.69 | $28.09 | 278000 |
| 2023-07-28 | -23.85 | $28.14 | 332531 |
| 2023-07-27 | -34.64 | $27.92 | 240221 |
| 2023-07-26 | -15.03 | $28.22 | 141310 |
| 2023-07-25 | -9.42 | $28.17 | 151134 |
| 2023-07-24 | -11.59 | $28.14 | 220622 |
| 2023-07-21 | -9.22 | $28.17 | 263700 |
| 2023-07-20 | -9.92 | $27.98 | 209200 |
| 2023-07-19 | -16.53 | $27.90 | 206947 |
| 2023-07-18 | -32.23 | $27.71 | 293621 |
| 2023-07-17 | -23.14 | $27.82 | 299699 |
| 2023-07-14 | -6.61 | $28.02 | 273900 |
| 2023-07-13 | -10.26 | $27.94 | 162658 |
| 2023-07-12 | -13.76 | $27.83 | 194000 |
| 2023-07-11 | -44.95 | $27.49 | 243436 |
| 2023-07-10 | -66.97 | $27.25 | 297700 |
| 2023-07-07 | -53.21 | $27.40 | 314700 |
| 2023-07-06 | -42.20 | $27.52 | 275114 |
| 2023-07-05 | -13.76 | $27.83 | 190044 |
| 2023-07-03 | -33.95 | $27.61 | 157924 |
| 2023-06-30 | -49.56 | $27.42 | 241000 |
| 2023-06-29 | -60.45 | $27.17 | 171300 |
| 2023-06-28 | -69.63 | $27.04 | 245113 |
| 2023-06-27 | -48.15 | $27.33 | 150300 |
| 2023-06-26 | -62.41 | $27.10 | 298916 |
| 2023-06-23 | -69.50 | $27.00 | 220300 |
| 2023-06-22 | -46.81 | $27.32 | 182117 |
| 2023-06-21 | -29.08 | $27.57 | 184047 |
| 2023-06-20 | -39.01 | $27.43 | 245300 |
| 2023-06-16 | -5.67 | $27.90 | 198800 |
| 2023-06-15 | -11.36 | $27.74 | 200323 |
| 2023-06-14 | -30.28 | $27.56 | 175746 |
| 2023-06-13 | -38.24 | $27.62 | 183304 |
| 2023-06-12 | -56.80 | $27.46 | 217263 |
| 2023-06-09 | -49.03 | $27.62 | 183900 |
| 2023-06-08 | -54.85 | $27.50 | 153600 |
| 2023-06-07 | -64.81 | $27.33 | 285012 |
| 2023-06-06 | -69.44 | $27.23 | 193700 |
| 2023-06-05 | -75.11 | $27.12 | 217705 |
| 2023-06-02 | -74.66 | $27.13 | 344524 |
| 2023-06-01 | -84.16 | $26.92 | 165791 |
| 2023-05-31 | -90.95 | $26.77 | 267808 |
| 2023-05-30 | -90.56 | $26.79 | 238022 |
| 2023-05-26 | -92.40 | $26.76 | 220442 |
| 2023-05-25 | -98.00 | $26.62 | 279485 |
| 2023-05-24 | -98.64 | $26.90 | 202500 |
| 2023-05-23 | -99.46 | $27.22 | 182408 |
| 2023-05-22 | -93.10 | $27.45 | 164145 |
| 2023-05-19 | -85.63 | $27.58 | 146000 |
| 2023-05-18 | -82.18 | $27.64 | 178845 |
| 2023-05-17 | -88.24 | $27.72 | 218314 |
| 2023-05-16 | -93.58 | $28.05 | 191000 |
| 2023-05-15 | -80.58 | $28.31 | 241813 |
| 2023-05-12 | -76.19 | $28.48 | 125906 |
| 2023-05-11 | -93.22 | $28.31 | 199545 |
| 2023-05-10 | -73.73 | $28.54 | 140840 |
| 2023-05-09 | -85.04 | $28.42 | 87124 |
| 2023-05-08 | -77.17 | $28.52 | 103918 |
| 2023-05-05 | -63.78 | $28.69 | 123736 |
| 2023-05-04 | -88.98 | $28.37 | 134809 |
| 2023-05-03 | -91.20 | $28.36 | 173615 |
| 2023-05-02 | -87.20 | $28.41 | 187800 |
| 2023-05-01 | -49.60 | $28.88 | 141025 |
| 2023-04-28 | -52.00 | $28.85 | 170130 |
| 2023-04-27 | -43.65 | $28.64 | 194100 |
| 2023-04-26 | -53.13 | $28.31 | 179700 |
| 2023-04-25 | -34.84 | $28.65 | 174153 |
| 2023-04-24 | -29.20 | $28.77 | 118700 |
| 2023-04-21 | -25.16 | $28.70 | 129000 |
| 2023-04-20 | -23.27 | $28.76 | 99547 |
| 2023-04-19 | -16.98 | $28.96 | 170944 |
| 2023-04-18 | -17.61 | $28.94 | 112566 |
| 2023-04-17 | -10.69 | $29.16 | 163067 |
| 2023-04-14 | -9.75 | $29.19 | 134822 |
| 2023-04-13 | -4.72 | $29.35 | 134410 |
| 2023-04-12 | -7.55 | $29.26 | 154300 |
| 2023-04-11 | -3.51 | $29.34 | 216547 |
| 2023-04-10 | -4.39 | $29.15 | 214966 |
| 2023-04-06 | -6.76 | $29.08 | 198593 |
| 2023-04-05 | -1.30 | $28.59 | 217736 |
| 2023-04-04 | -1.38 | $28.46 | 148900 |
| 2023-04-03 | -5.07 | $28.38 | 172500 |
| 2023-03-31 | -3.29 | $28.38 | 233562 |
| 2023-03-30 | -13.21 | $28.16 | 171030 |
| 2023-03-29 | -35.85 | $27.68 | 171500 |
| 2023-03-28 | -55.66 | $27.26 | 149116 |
| 2023-03-27 | -66.06 | $27.06 | 164441 |
| 2023-03-24 | -83.53 | $26.74 | 214735 |
| 2023-03-23 | -94.47 | $26.48 | 262503 |
| 2023-03-22 | -91.38 | $26.75 | 243227 |
| 2023-03-21 | -72.84 | $27.18 | 263500 |
| 2023-03-20 | -70.16 | $27.32 | 155232 |
| 2023-03-17 | -74.29 | $27.27 | 140300 |
| 2023-03-16 | -68.90 | $27.43 | 189739 |
| 2023-03-15 | -71.88 | $27.36 | 279315 |
| 2023-03-14 | -83.76 | $27.06 | 262416 |
| 2023-03-13 | -93.31 | $26.76 | 365531 |
| 2023-03-10 | -97.26 | $26.85 | 326154 |
| 2023-03-09 | -96.61 | $27.41 | 455200 |
| 2023-03-08 | -80.25 | $27.86 | 312631 |
| 2023-03-07 | -78.01 | $27.92 | 316525 |
| 2023-03-06 | -64.37 | $28.27 | 309100 |
| 2023-03-03 | -66.67 | $28.26 | 289500 |
| 2023-03-02 | -83.96 | $27.86 | 359100 |
| 2023-03-01 | -97.04 | $27.70 | 322243 |
| 2023-02-28 | -99.55 | $28.09 | 307616 |
| 2023-02-27 | -92.31 | $28.40 | 220500 |
| 2023-02-24 | -89.90 | $28.45 | 181216 |
| 2023-02-23 | -92.46 | $28.48 | 226700 |
| 2023-02-22 | -94.21 | $28.53 | 231100 |
| 2023-02-21 | -91.57 | $28.80 | 271600 |
| 2023-02-17 | -81.94 | $29.14 | 239022 |
| 2023-02-16 | -71.53 | $29.29 | 150338 |
| 2023-02-15 | -63.19 | $29.41 | 123800 |
| 2023-02-14 | -55.13 | $29.58 | 209200 |
| 2023-02-13 | -63.19 | $29.55 | 232635 |
| 2023-02-10 | -70.33 | $29.42 | 236316 |
| 2023-02-09 | -96.57 | $29.01 | 269700 |
| 2023-02-08 | -86.45 | $29.36 | 170566 |
| 2023-02-07 | -60.00 | $29.77 | 274343 |
| 2023-02-06 | -63.23 | $29.72 | 241800 |
| 2023-02-03 | -44.26 | $29.89 | 279008 |
| 2023-02-02 | -27.32 | $30.14 | 206430 |
| 2023-02-01 | -31.22 | $30.06 | 226700 |
| 2023-01-31 | -32.07 | $29.94 | 188000 |
| 2023-01-30 | -35.07 | $29.76 | 226700 |
| 2023-01-27 | -32.46 | $29.83 | 168376 |
| 2023-01-26 | -32.84 | $29.82 | 204607 |
| 2023-01-25 | -31.34 | $29.86 | 177100 |
| 2023-01-24 | -34.33 | $29.78 | 161598 |
| 2023-01-23 | -32.09 | $29.84 | 223719 |
| 2023-01-20 | -42.16 | $29.57 | 249700 |
| 2023-01-19 | -47.39 | $29.43 | 222400 |
| 2023-01-18 | -37.69 | $29.69 | 242136 |
| 2023-01-17 | -13.43 | $30.34 | 344800 |
| 2023-01-13 | -2.59 | $30.28 | 276537 |
| 2023-01-12 | -19.40 | $30.18 | 190800 |
| 2023-01-11 | -25.28 | $30.03 | 154546 |
| 2023-01-10 | -35.69 | $29.75 | 138100 |
| 2023-01-09 | -38.66 | $29.67 | 186805 |
| 2023-01-06 | -57.99 | $29.15 | 223814 |
| 2023-01-05 | -72.12 | $28.77 | 182100 |
| 2023-01-04 | -53.16 | $29.28 | 194100 |
| 2023-01-03 | -73.23 | $28.74 | 279326 |
| 2022-12-30 | -90.71 | $28.27 | 264049 |
| 2022-12-29 | -90.55 | $28.41 | 272201 |
| 2022-12-28 | -85.83 | $28.53 | 265300 |
| 2022-12-27 | -77.17 | $28.75 | 207700 |
| 2022-12-23 | -72.44 | $28.87 | 181400 |
| 2022-12-22 | -84.25 | $28.57 | 229855 |
| 2022-12-21 | -79.37 | $28.71 | 200514 |
| 2022-12-20 | -94.44 | $28.33 | 271600 |
| 2022-12-19 | -91.46 | $28.46 | 219731 |
| 2022-12-16 | -83.17 | $28.98 | 261292 |
| 2022-12-15 | -40.34 | $29.77 | 236215 |
| 2022-12-14 | -9.87 | $30.48 | 176900 |
| 2022-12-13 | -12.45 | $30.42 | 322800 |
| 2022-12-12 | -17.17 | $30.02 | 232700 |
| 2022-12-09 | -17.68 | $30.01 | 102600 |
| 2022-12-08 | -17.67 | $29.95 | 172913 |
| 2022-12-07 | -11.44 | $30.05 | 178600 |
| 2022-12-06 | -15.87 | $29.93 | 193017 |
| 2022-12-05 | -14.58 | $29.93 | 185401 |
| 2022-12-02 | -4.07 | $30.24 | 304700 |
| 2022-12-01 | -4.78 | $30.01 | 302458 |
| 2022-11-30 | -1.40 | $29.84 | 323514 |
| 2022-11-29 | -14.80 | $29.38 | 143900 |
| 2022-11-28 | -12.27 | $29.45 | 203912 |
| 2022-11-25 | -1.85 | $29.68 | 63328 |
| 2022-11-23 | 0.00 | $29.56 | 188639 |
| 2022-11-22 | -8.52 | $29.03 | 245334 |
| 2022-11-21 | -13.94 | $28.80 | 170118 |
| 2022-11-18 | -10.40 | $28.90 | 249430 |
| 2022-11-17 | -17.41 | $28.60 | 206000 |
| 2022-11-16 | -0.53 | $29.24 | 174100 |
| 2022-11-15 | -6.27 | $28.91 | 320252 |
| 2022-11-14 | -10.93 | $28.73 | 199900 |
| 2022-11-11 | -10.11 | $28.76 | 237426 |
| 2022-11-10 | 0.00 | $28.98 | 471943 |
| 2022-11-09 | -12.05 | $27.76 | 153200 |
| 2022-11-08 | -3.84 | $28.06 | 245148 |
| 2022-11-07 | -11.78 | $27.77 | 211000 |
| 2022-11-04 | -9.04 | $27.87 | 233619 |
| 2022-11-03 | -18.90 | $27.51 | 178630 |
| 2022-11-02 | -20.82 | $27.44 | 223727 |
| 2022-11-01 | -10.06 | $27.77 | 172749 |
| 2022-10-31 | -21.28 | $27.62 | 309113 |
| 2022-10-28 | -20.26 | $27.66 | 357100 |
| 2022-10-27 | -32.56 | $27.18 | 275017 |
| 2022-10-26 | -50.11 | $26.77 | 248805 |
| 2022-10-25 | -57.14 | $26.50 | 295400 |
| 2022-10-24 | -67.25 | $26.04 | 250500 |
| 2022-10-21 | -74.39 | $25.81 | 243300 |
| 2022-10-20 | -74.13 | $25.96 | 251900 |
| 2022-10-19 | -71.53 | $26.21 | 190300 |
| 2022-10-18 | -72.30 | $26.42 | 257345 |
| 2022-10-17 | -81.61 | $25.81 | 269352 |
| 2022-10-14 | -90.96 | $25.22 | 314000 |
| 2022-10-13 | -87.73 | $25.48 | 425557 |
| 2022-10-12 | -100.00 | $25.00 | 331300 |
| 2022-10-11 | -100.00 | $25.50 | 239128 |
| 2022-10-10 | -100.00 | $25.70 | 270833 |
| 2022-10-07 | -97.92 | $26.00 | 452510 |
| 2022-10-06 | -98.45 | $26.70 | 443525 |
| 2022-10-05 | -94.92 | $27.46 | 317300 |
| 2022-10-04 | -82.74 | $28.18 | 341800 |
| 2022-10-03 | -92.56 | $27.60 | 513345 |
| 2022-09-30 | -99.49 | $27.24 | 384500 |
| 2022-09-29 | -94.95 | $27.81 | 339407 |
| 2022-09-28 | -85.57 | $28.86 | 364400 |
| 2022-09-27 | -92.48 | $28.52 | 440400 |
| 2022-09-26 | -92.54 | $28.73 | 350102 |
| 2022-09-23 | -92.11 | $29.53 | 355002 |
| 2022-09-22 | -98.05 | $30.13 | 205200 |
| 2022-09-21 | -100.00 | $30.37 | 178207 |
| 2022-09-20 | -83.67 | $31.10 | 214300 |
| 2022-09-19 | -88.50 | $31.48 | 247100 |
| 2022-09-16 | -63.79 | $32.09 | 206086 |
| 2022-09-15 | -94.87 | $31.47 | 230146 |
| 2022-09-14 | -70.78 | $32.18 | 143600 |
| 2022-09-13 | -85.10 | $31.85 | 280926 |
| 2022-09-12 | -38.04 | $33.05 | 162605 |
| 2022-09-09 | -53.73 | $32.65 | 121617 |
| 2022-09-08 | -63.14 | $32.41 | 135246 |
| 2022-09-07 | -61.57 | $32.45 | 274100 |
| 2022-09-06 | -96.86 | $31.55 | 168834 |
| 2022-09-02 | -99.60 | $31.54 | 244900 |
| 2022-09-01 | -81.25 | $32.07 | 221721 |
| 2022-08-31 | -96.93 | $31.81 | 185400 |
| 2022-08-30 | -93.86 | $31.88 | 209111 |
| 2022-08-29 | -68.40 | $32.57 | 161124 |
| 2022-08-26 | -78.77 | $32.35 | 169900 |
| 2022-08-25 | -42.86 | $33.06 | 121705 |
| 2022-08-24 | -44.94 | $32.82 | 101830 |
| 2022-08-23 | -47.35 | $32.59 | 142200 |
| 2022-08-22 | -38.59 | $32.82 | 215500 |
| 2022-08-19 | -21.71 | $33.31 | 126700 |
| 2022-08-18 | -15.43 | $33.48 | 174400 |
| 2022-08-17 | -6.04 | $33.80 | 143107 |
| 2022-08-16 | -4.12 | $33.87 | 164400 |
| 2022-08-15 | -2.32 | $33.75 | 187844 |
| 2022-08-12 | -0.32 | $33.45 | 182515 |
| 2022-08-11 | -11.45 | $33.01 | 157234 |
| 2022-08-10 | -4.76 | $32.98 | 179647 |
| 2022-08-09 | -2.07 | $32.75 | 162600 |
| 2022-08-08 | -11.57 | $32.52 | 257410 |
| 2022-08-05 | -12.22 | $32.32 | 183200 |
| 2022-08-04 | -7.24 | $32.43 | 162109 |
| 2022-08-03 | -10.60 | $32.32 | 162805 |
| 2022-08-02 | -14.75 | $32.23 | 166700 |
| 2022-08-01 | -4.29 | $32.30 | 200872 |
| 2022-07-29 | -3.88 | $32.30 | 235300 |
| 2022-07-28 | -3.70 | $31.89 | 343708 |
| 2022-07-27 | -24.05 | $31.27 | 200236 |
| 2022-07-26 | -36.08 | $31.08 | 123230 |
| 2022-07-25 | -39.24 | $31.03 | 158628 |
| 2022-07-22 | -56.96 | $30.75 | 185205 |
| 2022-07-21 | -42.20 | $30.73 | 220900 |
| 2022-07-20 | -20.66 | $31.09 | 172300 |
| 2022-07-19 | -12.18 | $31.32 | 169262 |
| 2022-07-18 | -28.21 | $30.86 | 226700 |
| 2022-07-15 | -16.43 | $31.19 | 147333 |
| 2022-07-14 | -27.89 | $30.97 | 173230 |
| 2022-07-13 | -31.15 | $31.06 | 128700 |
| 2022-07-12 | -43.49 | $31.02 | 151946 |
| 2022-07-11 | -49.89 | $31.14 | 166107 |
| 2022-07-08 | -55.58 | $31.24 | 98800 |
| 2022-07-07 | -56.55 | $31.24 | 143345 |
| 2022-07-06 | -62.36 | $30.92 | 144700 |
| 2022-07-05 | -64.60 | $30.85 | 322300 |
| 2022-07-01 | -57.70 | $31.24 | 318500 |
| 2022-06-30 | -61.95 | $31.00 | 213300 |
| 2022-06-29 | -67.43 | $30.69 | 183300 |
| 2022-06-28 | -65.84 | $30.78 | 185900 |
| 2022-06-27 | -61.24 | $31.04 | 163331 |
| 2022-06-24 | -71.15 | $30.48 | 195915 |
| 2022-06-23 | -81.59 | $29.89 | 183338 |
| 2022-06-22 | -90.27 | $29.40 | 214600 |
| 2022-06-21 | -96.28 | $29.06 | 522400 |
| 2022-06-17 | -98.23 | $28.95 | 602900 |
| 2022-06-16 | -96.00 | $29.94 | 616700 |
| 2022-06-15 | -77.27 | $31.61 | 362300 |
| 2022-06-14 | -95.99 | $30.91 | 507583 |
| 2022-06-13 | -88.45 | $32.05 | 447412 |
| 2022-06-10 | -56.13 | $33.08 | 226800 |
| 2022-06-09 | -33.68 | $33.54 | 203700 |
| 2022-06-08 | -12.28 | $34.15 | 235633 |
| 2022-06-07 | -6.67 | $34.31 | 262220 |
| 2022-06-06 | -14.74 | $34.08 | 422244 |
| 2022-06-03 | -15.48 | $33.78 | 81930 |
| 2022-06-02 | -9.52 | $33.93 | 177940 |
| 2022-06-01 | -18.25 | $33.71 | 152043 |
| 2022-05-31 | -11.90 | $33.87 | 246200 |
| 2022-05-27 | -0.43 | $33.99 | 221839 |
| 2022-05-26 | -29.68 | $33.64 | 179640 |
| 2022-05-25 | -40.64 | $33.33 | 130707 |
| 2022-05-24 | -44.88 | $33.21 | 166500 |
| 2022-05-23 | -65.72 | $32.62 | 238307 |
| 2022-05-20 | -69.26 | $32.52 | 163700 |
| 2022-05-19 | -69.77 | $32.59 | 149068 |
| 2022-05-18 | -78.40 | $32.46 | 154400 |
| 2022-05-17 | -57.67 | $33.25 | 186363 |
| 2022-05-16 | -67.20 | $32.89 | 137400 |
| 2022-05-13 | -81.75 | $32.34 | 201300 |
| 2022-05-12 | -91.80 | $31.96 | 306352 |
| 2022-05-11 | -87.46 | $32.36 | 431340 |
| 2022-05-10 | -88.03 | $32.34 | 255050 |
| 2022-05-09 | -93.25 | $32.53 | 249200 |
| 2022-05-06 | -78.84 | $33.12 | 151748 |
| 2022-05-05 | -85.32 | $32.93 | 196300 |
| 2022-05-04 | -65.53 | $33.51 | 247900 |
| 2022-05-03 | -84.30 | $32.96 | 181100 |
| 2022-05-02 | -84.64 | $32.95 | 306810 |
| 2022-04-29 | -97.75 | $33.26 | 248600 |
| 2022-04-28 | -53.60 | $34.24 | 239339 |
| 2022-04-27 | -80.63 | $33.64 | 233700 |
| 2022-04-26 | -82.43 | $33.60 | 185808 |
| 2022-04-25 | -68.02 | $33.92 | 322400 |
| 2022-04-22 | -63.43 | $34.06 | 229824 |
| 2022-04-21 | -27.85 | $34.77 | 132199 |
| 2022-04-20 | -7.36 | $35.24 | 243419 |
| 2022-04-19 | -11.31 | $34.81 | 163973 |
| 2022-04-18 | -31.22 | $34.37 | 203300 |
| 2022-04-14 | -19.73 | $34.62 | 120624 |
| 2022-04-13 | -17.94 | $34.66 | 141100 |
| 2022-04-12 | -30.94 | $34.37 | 231100 |
| 2022-04-11 | -40.36 | $34.16 | 192528 |
| 2022-04-08 | -12.56 | $34.78 | 115838 |
| 2022-04-07 | -26.46 | $34.47 | 164617 |
| 2022-04-06 | -21.58 | $34.54 | 215600 |
| 2022-04-05 | -29.05 | $34.36 | 338200 |
| 2022-04-04 | -14.10 | $34.66 | 235991 |
| 2022-04-01 | -3.42 | $34.91 | 184729 |
| 2022-03-31 | -16.54 | $34.57 | 239149 |
| 2022-03-30 | 0.00 | $34.70 | 265700 |
| 2022-03-29 | -3.93 | $34.16 | 229531 |
| 2022-03-28 | 0.00 | $33.91 | 197734 |
| 2022-03-25 | -2.30 | $33.50 | 161638 |
| 2022-03-24 | -4.39 | $33.31 | 122107 |
| 2022-03-23 | -14.39 | $33.02 | 127711 |
| 2022-03-22 | -15.91 | $32.98 | 203352 |
| 2022-03-21 | -14.02 | $33.03 | 156433 |
| 2022-03-18 | -12.88 | $33.06 | 182742 |
| 2022-03-17 | -8.33 | $33.18 | 190038 |
| 2022-03-16 | -4.17 | $33.29 | 234444 |
| 2022-03-15 | -12.12 | $33.08 | 259500 |
| 2022-03-14 | -18.18 | $32.92 | 150839 |
| 2022-03-11 | -9.47 | $33.15 | 136900 |
| 2022-03-10 | -12.96 | $33.11 | 150100 |
| 2022-03-09 | -21.69 | $32.89 | 168545 |
| 2022-03-08 | -18.38 | $32.98 | 285535 |
| 2022-03-07 | -11.40 | $33.17 | 217609 |
| 2022-03-04 | -13.52 | $33.19 | 182325 |
| 2022-03-03 | -32.43 | $32.76 | 224700 |
| 2022-03-02 | -44.93 | $32.39 | 219600 |
| 2022-03-01 | -58.78 | $31.98 | 253300 |
| 2022-02-28 | -49.66 | $32.25 | 219439 |
| 2022-02-25 | -58.45 | $31.99 | 314800 |
| 2022-02-24 | -81.42 | $31.31 | 443219 |
| 2022-02-23 | -95.17 | $31.16 | 247200 |
| 2022-02-22 | -89.22 | $31.32 | 353000 |
| 2022-02-18 | -92.96 | $31.74 | 216800 |
| 2022-02-17 | -93.20 | $31.80 | 283126 |
| 2022-02-16 | -89.62 | $32.23 | 237800 |
| 2022-02-15 | -97.50 | $32.18 | 326139 |
| 2022-02-14 | -86.96 | $32.40 | 304713 |
| 2022-02-11 | -85.58 | $32.50 | 330823 |
| 2022-02-10 | -65.45 | $32.96 | 223600 |
| 2022-02-09 | -53.85 | $33.34 | 162000 |
| 2022-02-08 | -61.13 | $33.16 | 133024 |
| 2022-02-07 | -61.54 | $33.15 | 164900 |
| 2022-02-04 | -54.66 | $33.32 | 137333 |
| 2022-02-03 | -48.99 | $33.46 | 202300 |
| 2022-02-02 | -57.93 | $33.42 | 287004 |
| 2022-02-01 | -63.28 | $33.32 | 213330 |
| 2022-01-31 | -60.00 | $33.42 | 260219 |
| 2022-01-28 | -74.35 | $32.99 | 195201 |
| 2022-01-27 | -94.36 | $32.38 | 470000 |
| 2022-01-26 | -88.58 | $32.57 | 344629 |
| 2022-01-25 | -78.70 | $32.89 | 236629 |
| 2022-01-24 | -70.68 | $33.15 | 649252 |
| 2022-01-21 | -98.29 | $33.14 | 370300 |
| 2022-01-20 | -97.38 | $33.58 | 218000 |
| 2022-01-19 | -100.00 | $33.53 | 312000 |
| 2022-01-18 | -93.37 | $33.75 | 350541 |
| 2022-01-14 | -73.48 | $34.11 | 204400 |
| 2022-01-13 | -62.98 | $34.30 | 232825 |
| 2022-01-12 | -67.96 | $34.21 | 364800 |
| 2022-01-11 | -65.75 | $34.25 | 241200 |
| 2022-01-10 | -57.38 | $34.39 | 208448 |
| 2022-01-07 | -60.66 | $34.33 | 241200 |
| 2022-01-06 | -55.43 | $34.42 | 198300 |
| 2022-01-05 | -50.00 | $34.52 | 321200 |
| 2022-01-04 | -17.00 | $35.10 | 286200 |
| 2022-01-03 | -9.69 | $35.22 | 331900 |
| 2021-12-31 | -12.40 | $35.12 | 169400 |
| 2021-12-30 | -8.54 | $35.20 | 235830 |
| 2021-12-29 | 0.00 | $35.44 | 310421 |
| 2021-12-28 | -9.13 | $34.72 | 189818 |
| 2021-12-27 | -2.09 | $34.50 | 158700 |
| 2021-12-23 | -7.49 | $34.36 | 126148 |
| 2021-12-22 | -16.04 | $34.20 | 124711 |
| 2021-12-21 | -19.79 | $34.13 | 129400 |
| 2021-12-20 | -27.27 | $33.99 | 239443 |
| 2021-12-17 | -19.79 | $34.13 | 163726 |
| 2021-12-16 | -9.09 | $34.33 | 194848 |
| 2021-12-15 | -2.44 | $34.23 | 259740 |
| 2021-12-14 | -12.78 | $33.79 | 146300 |
| 2021-12-13 | -19.55 | $33.70 | 186900 |
| 2021-12-10 | -22.56 | $33.66 | 148300 |
| 2021-12-09 | -20.30 | $33.69 | 145300 |
| 2021-12-08 | -3.01 | $33.92 | 146900 |
| 2021-12-07 | -6.98 | $33.83 | 244400 |
| 2021-12-06 | -51.94 | $33.25 | 445000 |
| 2021-12-03 | -66.15 | $33.07 | 184900 |
| 2021-12-02 | -77.69 | $32.92 | 252900 |
| 2021-12-01 | -99.30 | $32.70 | 358300 |
| 2021-11-30 | -78.29 | $33.11 | 289237 |
| 2021-11-29 | -31.01 | $33.72 | 199611 |
| 2021-11-26 | -58.08 | $33.53 | 162200 |
| 2021-11-24 | -65.57 | $33.70 | 152600 |
| 2021-11-23 | -56.56 | $33.81 | 211900 |
| 2021-11-22 | -81.97 | $33.50 | 262700 |
| 2021-11-19 | -94.26 | $33.35 | 103234 |
| 2021-11-18 | -92.62 | $33.37 | 196042 |
| 2021-11-17 | -86.24 | $33.56 | 161605 |
| 2021-11-16 | -75.63 | $33.60 | 173900 |
| 2021-11-15 | -48.00 | $33.90 | 186300 |
| 2021-11-12 | -66.43 | $33.57 | 244800 |
| 2021-11-11 | -57.14 | $33.70 | 169700 |
| 2021-11-10 | -44.00 | $33.84 | 161441 |
| 2021-11-09 | -43.33 | $33.72 | 192014 |
| 2021-11-08 | -40.00 | $33.72 | 253800 |
| 2021-11-05 | -32.82 | $33.86 | 282526 |
| 2021-11-04 | -40.51 | $33.71 | 204900 |
| 2021-11-03 | -30.26 | $33.91 | 234107 |
| 2021-11-02 | -19.19 | $34.12 | 230900 |
| 2021-11-01 | -21.72 | $34.07 | 228917 |
| 2021-10-29 | -26.47 | $33.96 | 256111 |
| 2021-10-28 | 0.00 | $34.05 | 221400 |
| 2021-10-27 | -15.66 | $33.74 | 221223 |
| 2021-10-26 | -3.61 | $33.94 | 201500 |
| 2021-10-25 | -3.16 | $33.87 | 235919 |
| 2021-10-22 | -7.10 | $33.78 | 182519 |
| 2021-10-21 | -11.26 | $33.68 | 180500 |
| 2021-10-20 | -17.14 | $33.79 | 261200 |
| 2021-10-19 | -40.57 | $33.38 | 260882 |
| 2021-10-18 | -39.90 | $33.59 | 346037 |
| 2021-10-15 | -58.65 | $33.20 | 254332 |
| 2021-10-14 | -73.78 | $33.09 | 352500 |
| 2021-10-13 | -80.33 | $32.93 | 204949 |
| 2021-10-12 | -83.74 | $32.87 | 257200 |
| 2021-10-11 | -85.92 | $32.82 | 422701 |
| 2021-10-08 | -79.49 | $33.06 | 265921 |
| 2021-10-07 | -80.27 | $33.07 | 324400 |
| 2021-10-06 | -87.76 | $32.82 | 248670 |
| 2021-10-05 | -90.82 | $32.70 | 211931 |
| 2021-10-04 | -90.61 | $32.71 | 299018 |
| 2021-10-01 | -92.46 | $32.65 | 409200 |
| 2021-09-30 | -94.36 | $32.77 | 269627 |
| 2021-09-29 | -92.82 | $32.83 | 281700 |
| 2021-09-28 | -96.20 | $32.70 | 411350 |
| 2021-09-27 | -95.43 | $33.16 | 339099 |
| 2021-09-24 | -97.76 | $33.44 | 316572 |
| 2021-09-23 | -97.18 | $33.74 | 294100 |
| 2021-09-22 | -95.65 | $33.86 | 331200 |
| 2021-09-21 | -98.86 | $33.90 | 294630 |
| 2021-09-20 | -91.22 | $34.11 | 448739 |
| 2021-09-17 | -96.34 | $34.66 | 261468 |
| 2021-09-16 | -87.76 | $35.21 | 176900 |
| 2021-09-15 | -72.80 | $35.59 | 147400 |
| 2021-09-14 | -91.20 | $35.36 | 204421 |
| 2021-09-13 | -91.26 | $35.56 | 198646 |
| 2021-09-10 | -81.55 | $35.66 | 265343 |
| 2021-09-09 | -43.69 | $36.05 | 143414 |
| 2021-09-08 | -33.98 | $36.15 | 213713 |
| 2021-09-07 | -43.93 | $36.03 | 268523 |
| 2021-09-03 | -15.45 | $36.33 | 127670 |
| 2021-09-02 | -20.91 | $36.27 | 173539 |
| 2021-09-01 | -32.33 | $36.07 | 233504 |
| 2021-08-31 | -48.89 | $35.84 | 142502 |
| 2021-08-30 | -55.97 | $35.74 | 172636 |
| 2021-08-27 | -60.14 | $35.60 | 134800 |
| 2021-08-26 | -64.86 | $35.53 | 167300 |
| 2021-08-25 | -51.54 | $35.64 | 199600 |
| 2021-08-24 | -40.00 | $35.79 | 163800 |
| 2021-08-23 | -30.00 | $35.92 | 243224 |
| 2021-08-20 | -12.31 | $36.15 | 189637 |
| 2021-08-19 | -36.92 | $35.83 | 204808 |
| 2021-08-18 | -6.92 | $36.22 | 191640 |
| 2021-08-17 | -10.00 | $36.09 | 180300 |
| 2021-08-16 | -9.17 | $36.10 | 287600 |
| 2021-08-13 | 0.00 | $35.99 | 149400 |
| 2021-08-12 | -16.67 | $35.76 | 165213 |
| 2021-08-11 | -11.36 | $35.83 | 183551 |
| 2021-08-10 | -4.59 | $35.70 | 172319 |
| 2021-08-09 | -14.85 | $35.52 | 171404 |
| 2021-08-06 | -1.98 | $35.65 | 122706 |
| 2021-08-05 | -21.05 | $35.41 | 166800 |
| 2021-08-04 | -41.05 | $35.22 | 169239 |
| 2021-08-03 | -25.74 | $35.35 | 214300 |
| 2021-08-02 | -34.48 | $35.21 | 207300 |
| 2021-07-30 | -42.37 | $35.11 | 211690 |
| 2021-07-29 | -19.72 | $35.33 | 142334 |
| 2021-07-28 | -26.06 | $35.24 | 135812 |
| 2021-07-27 | -33.80 | $35.13 | 162011 |
| 2021-07-26 | -30.28 | $35.18 | 165644 |
| 2021-07-23 | -22.07 | $35.29 | 169800 |
| 2021-07-22 | -31.13 | $35.14 | 186600 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
14.23
2026-07-20
Close Price
$39.61
Vol: 217274Average Directional Index - Detailed Analysis
Minimum
9.48
Average
22.15
Maximum
69.87
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 14.23 | $39.61 | 217274 |
| 2026-07-17 | 14.12 | $39.68 | 279826 |
| 2026-07-16 | 13.90 | $40.21 | 293061 |
| 2026-07-15 | 13.89 | $40.69 | 201373 |
| 2026-07-14 | 14.35 | $40.98 | 240040 |
| 2026-07-13 | 14.88 | $40.75 | 215237 |
| 2026-07-10 | 15.16 | $40.82 | 171800 |
| 2026-07-09 | 15.33 | $40.14 | 204161 |
| 2026-07-08 | 15.14 | $39.79 | 229973 |
| 2026-07-07 | 14.52 | $39.85 | 253066 |
| 2026-07-06 | 13.94 | $40.08 | 255336 |
| 2026-07-02 | 13.40 | $39.85 | 369634 |
| 2026-07-01 | 12.84 | $39.93 | 397900 |
| 2026-06-30 | 12.44 | $40.72 | 346809 |
| 2026-06-29 | 12.41 | $40.88 | 372800 |
| 2026-06-26 | 12.36 | $40.80 | 327487 |
| 2026-06-25 | 12.42 | $41.34 | 302697 |
| 2026-06-24 | 12.76 | $41.10 | 711411 |
| 2026-06-23 | 13.12 | $42.46 | 213216 |
| 2026-06-22 | 13.51 | $42.56 | 202049 |
| 2026-06-18 | 14.00 | $42.10 | 222140 |
| 2026-06-17 | 14.66 | $41.18 | 141600 |
| 2026-06-16 | 15.05 | $41.96 | 175528 |
| 2026-06-15 | 15.79 | $41.71 | 229158 |
| 2026-06-12 | 16.20 | $40.77 | 148800 |
| 2026-06-11 | 15.95 | $40.13 | 243627 |
| 2026-06-10 | 15.10 | $39.62 | 279900 |
| 2026-06-09 | 14.14 | $40.14 | 305900 |
| 2026-06-08 | 13.26 | $40.41 | 236907 |
| 2026-06-05 | 12.73 | $41.00 | 228000 |
| 2026-06-04 | 12.45 | $41.75 | 217337 |
| 2026-06-03 | 12.38 | $41.92 | 190500 |
| 2026-06-02 | 12.62 | $41.97 | 291203 |
| 2026-06-01 | 12.64 | $41.59 | 301435 |
| 2026-05-29 | 12.71 | $42.45 | 215943 |
| 2026-05-28 | 13.22 | $42.65 | 148842 |
| 2026-05-27 | 13.75 | $42.78 | 168778 |
| 2026-05-26 | 14.28 | $42.87 | 207800 |
| 2026-05-22 | 14.84 | $42.55 | 239859 |
| 2026-05-21 | 15.55 | $42.07 | 199700 |
| 2026-05-20 | 15.77 | $41.30 | 247631 |
| 2026-05-19 | 15.44 | $40.72 | 242514 |
| 2026-05-18 | 14.56 | $40.83 | 456005 |
| 2026-05-15 | 13.82 | $42.24 | 235547 |
| 2026-05-14 | 14.13 | $43.26 | 174274 |
| 2026-05-13 | 14.64 | $43.03 | 284548 |
| 2026-05-12 | 15.19 | $43.40 | 150700 |
| 2026-05-11 | 15.51 | $43.13 | 200900 |
| 2026-05-08 | 15.85 | $42.48 | 196678 |
| 2026-05-07 | 16.21 | $43.18 | 172180 |
| 2026-05-06 | 16.17 | $43.66 | 136500 |
| 2026-05-05 | 15.63 | $43.44 | 157237 |
| 2026-05-04 | 15.23 | $43.10 | 175700 |
| 2026-05-01 | 14.90 | $43.14 | 236029 |
| 2026-04-30 | 14.34 | $42.94 | 368800 |
| 2026-04-29 | 13.93 | $42.01 | 186700 |
| 2026-04-28 | 14.12 | $42.40 | 150600 |
| 2026-04-27 | 14.05 | $42.30 | 208800 |
| 2026-04-24 | 14.10 | $42.19 | 126900 |
| 2026-04-23 | 14.16 | $42.14 | 208135 |
| 2026-04-22 | 14.23 | $41.39 | 160400 |
| 2026-04-21 | 14.78 | $40.85 | 235500 |
| 2026-04-20 | 15.35 | $42.03 | 155087 |
| 2026-04-17 | 15.02 | $42.25 | 232300 |
| 2026-04-16 | 14.71 | $42.25 | 185018 |
| 2026-04-15 | 14.38 | $41.82 | 153400 |
| 2026-04-14 | 14.23 | $41.84 | 191163 |
| 2026-04-13 | 14.14 | $41.29 | 168384 |
| 2026-04-10 | 14.28 | $41.49 | 175516 |
| 2026-04-09 | 14.32 | $41.16 | 240500 |
| 2026-04-08 | 14.39 | $40.70 | 267015 |
| 2026-04-07 | 14.85 | $40.26 | 138869 |
| 2026-04-06 | 15.46 | $40.23 | 192329 |
| 2026-04-02 | 16.11 | $39.83 | 166900 |
| 2026-04-01 | 16.67 | $39.77 | 257600 |
| 2026-03-31 | 17.49 | $39.28 | 379400 |
| 2026-03-30 | 17.81 | $39.12 | 233416 |
| 2026-03-27 | 18.15 | $39.43 | 183816 |
| 2026-03-26 | 18.72 | $39.31 | 178800 |
| 2026-03-25 | 19.33 | $39.78 | 164947 |
| 2026-03-24 | 20.14 | $39.34 | 187471 |
| 2026-03-23 | 20.60 | $38.49 | 378405 |
| 2026-03-20 | 20.78 | $38.46 | 365200 |
| 2026-03-19 | 20.98 | $40.18 | 219400 |
| 2026-03-18 | 21.91 | $40.64 | 173538 |
| 2026-03-17 | 22.80 | $41.07 | 216335 |
| 2026-03-16 | 23.16 | $40.72 | 265175 |
| 2026-03-13 | 23.78 | $40.38 | 202839 |
| 2026-03-12 | 24.60 | $40.13 | 150300 |
| 2026-03-11 | 25.63 | $39.99 | 177604 |
| 2026-03-10 | 26.86 | $40.23 | 190504 |
| 2026-03-09 | 28.08 | $39.94 | 389156 |
| 2026-03-06 | 29.23 | $39.81 | 243525 |
| 2026-03-05 | 30.18 | $40.50 | 189397 |
| 2026-03-04 | 30.73 | $41.14 | 243848 |
| 2026-03-03 | 30.66 | $41.20 | 325500 |
| 2026-03-02 | 30.59 | $42.00 | 261317 |
| 2026-02-27 | 29.34 | $41.80 | 254621 |
| 2026-02-26 | 28.19 | $41.80 | 243104 |
| 2026-02-25 | 26.98 | $41.93 | 281249 |
| 2026-02-24 | 25.72 | $41.28 | 290070 |
| 2026-02-23 | 24.69 | $40.85 | 220900 |
| 2026-02-20 | 23.81 | $40.64 | 227164 |
| 2026-02-19 | 22.99 | $40.27 | 222961 |
| 2026-02-18 | 22.31 | $40.01 | 282601 |
| 2026-02-17 | 21.59 | $40.71 | 368247 |
| 2026-02-13 | 20.12 | $40.43 | 305628 |
| 2026-02-12 | 18.74 | $39.88 | 351552 |
| 2026-02-11 | 17.46 | $39.59 | 225537 |
| 2026-02-10 | 16.39 | $39.43 | 350677 |
| 2026-02-09 | 15.39 | $38.59 | 235225 |
| 2026-02-06 | 14.88 | $37.73 | 401660 |
| 2026-02-05 | 14.81 | $37.41 | 231774 |
| 2026-02-04 | 15.19 | $37.60 | 320900 |
| 2026-02-03 | 15.24 | $37.73 | 329590 |
| 2026-02-02 | 15.56 | $37.33 | 338300 |
| 2026-01-30 | 15.97 | $37.77 | 235086 |
| 2026-01-29 | 16.33 | $38.11 | 232744 |
| 2026-01-28 | 16.22 | $38.15 | 212706 |
| 2026-01-27 | 16.27 | $37.80 | 261977 |
| 2026-01-26 | 16.71 | $37.64 | 228432 |
| 2026-01-23 | 17.06 | $37.78 | 258100 |
| 2026-01-22 | 17.60 | $37.88 | 311509 |
| 2026-01-21 | 18.13 | $37.76 | 329038 |
| 2026-01-20 | 19.04 | $37.17 | 344524 |
| 2026-01-16 | 20.00 | $37.89 | 405633 |
| 2026-01-15 | 20.64 | $38.20 | 381400 |
| 2026-01-14 | 21.28 | $37.44 | 205348 |
| 2026-01-13 | 22.16 | $37.08 | 172531 |
| 2026-01-12 | 22.70 | $36.70 | 241312 |
| 2026-01-09 | 23.03 | $36.58 | 389900 |
| 2026-01-08 | 23.48 | $36.37 | 300602 |
| 2026-01-07 | 23.36 | $36.65 | 373018 |
| 2026-01-06 | 23.43 | $37.28 | 248100 |
| 2026-01-05 | 23.90 | $37.07 | 587373 |
| 2026-01-02 | 24.39 | $37.09 | 662798 |
| 2025-12-31 | 24.51 | $36.58 | 191335 |
| 2025-12-30 | 24.65 | $37.17 | 321500 |
| 2025-12-29 | 25.12 | $37.03 | 275838 |
| 2025-12-26 | 25.44 | $36.85 | 238414 |
| 2025-12-24 | 25.43 | $36.77 | 132223 |
| 2025-12-23 | 25.34 | $36.47 | 208565 |
| 2025-12-22 | 24.91 | $36.06 | 341300 |
| 2025-12-19 | 24.22 | $36.13 | 263725 |
| 2025-12-18 | 23.65 | $36.05 | 505846 |
| 2025-12-17 | 23.04 | $36.13 | 358944 |
| 2025-12-16 | 22.48 | $37.21 | 271100 |
| 2025-12-15 | 22.34 | $36.99 | 347500 |
| 2025-12-12 | 22.22 | $37.03 | 302950 |
| 2025-12-11 | 22.09 | $37.35 | 376100 |
| 2025-12-10 | 22.19 | $37.17 | 268314 |
| 2025-12-09 | 22.10 | $37.08 | 209717 |
| 2025-12-08 | 22.26 | $37.15 | 260000 |
| 2025-12-05 | 22.44 | $37.60 | 198304 |
| 2025-12-04 | 22.95 | $37.67 | 192500 |
| 2025-12-03 | 23.55 | $37.62 | 254800 |
| 2025-12-02 | 24.01 | $37.50 | 202242 |
| 2025-12-01 | 24.60 | $37.81 | 296500 |
| 2025-11-28 | 25.43 | $38.53 | 193800 |
| 2025-11-26 | 26.49 | $37.95 | 216636 |
| 2025-11-25 | 27.11 | $37.06 | 181500 |
| 2025-11-24 | 27.20 | $37.03 | 216976 |
| 2025-11-21 | 26.94 | $36.30 | 354938 |
| 2025-11-20 | 26.27 | $36.41 | 372409 |
| 2025-11-19 | 25.83 | $37.07 | 233500 |
| 2025-11-18 | 25.71 | $36.75 | 211410 |
| 2025-11-17 | 25.18 | $36.69 | 261742 |
| 2025-11-14 | 24.63 | $36.92 | 266415 |
| 2025-11-13 | 24.10 | $37.05 | 284900 |
| 2025-11-12 | 23.75 | $37.83 | 234855 |
| 2025-11-11 | 23.74 | $37.80 | 288992 |
| 2025-11-10 | 23.73 | $37.94 | 234037 |
| 2025-11-07 | 23.69 | $37.30 | 369225 |
| 2025-11-06 | 23.02 | $37.17 | 250928 |
| 2025-11-05 | 22.61 | $37.84 | 227532 |
| 2025-11-04 | 22.58 | $37.96 | 233900 |
| 2025-11-03 | 22.55 | $38.16 | 259900 |
| 2025-10-31 | 22.76 | $38.22 | 381538 |
| 2025-10-30 | 23.10 | $38.35 | 216900 |
| 2025-10-29 | 23.50 | $38.24 | 268300 |
| 2025-10-28 | 23.85 | $38.00 | 299513 |
| 2025-10-27 | 24.21 | $38.91 | 320457 |
| 2025-10-24 | 24.83 | $38.51 | 360417 |
| 2025-10-23 | 25.21 | $37.80 | 238347 |
| 2025-10-22 | 25.04 | $37.31 | 560400 |
| 2025-10-21 | 24.87 | $37.90 | 632724 |
| 2025-10-20 | 25.16 | $39.05 | 700243 |
| 2025-10-17 | 26.21 | $40.14 | 304929 |
| 2025-10-16 | 26.99 | $41.06 | 246900 |
| 2025-10-15 | 26.68 | $41.42 | 262200 |
| 2025-10-14 | 25.92 | $41.38 | 250600 |
| 2025-10-13 | 25.34 | $40.90 | 473525 |
| 2025-10-10 | 25.11 | $40.31 | 380365 |
| 2025-10-09 | 24.87 | $40.93 | 349137 |
| 2025-10-08 | 23.56 | $40.72 | 157342 |
| 2025-10-07 | 22.54 | $40.57 | 193338 |
| 2025-10-06 | 21.47 | $40.56 | 240612 |
| 2025-10-03 | 20.40 | $40.24 | 375800 |
| 2025-10-02 | 19.36 | $39.96 | 215356 |
| 2025-10-01 | 18.77 | $39.75 | 237071 |
| 2025-09-30 | 18.21 | $39.62 | 338320 |
| 2025-09-29 | 17.85 | $39.40 | 392618 |
| 2025-09-26 | 17.72 | $38.85 | 144627 |
| 2025-09-25 | 18.03 | $38.47 | 213900 |
| 2025-09-24 | 18.56 | $38.84 | 165167 |
| 2025-09-23 | 18.38 | $38.79 | 193543 |
| 2025-09-22 | 18.34 | $38.54 | 256607 |
| 2025-09-19 | 18.49 | $38.31 | 173048 |
| 2025-09-18 | 18.80 | $38.07 | 196817 |
| 2025-09-17 | 19.65 | $37.97 | 182648 |
| 2025-09-16 | 20.54 | $38.08 | 241892 |
| 2025-09-15 | 20.95 | $38.44 | 238731 |
| 2025-09-12 | 21.37 | $38.19 | 168624 |
| 2025-09-11 | 22.16 | $37.90 | 223507 |
| 2025-09-10 | 23.26 | $37.53 | 353127 |
| 2025-09-09 | 24.10 | $37.20 | 263900 |
| 2025-09-08 | 24.12 | $36.90 | 282347 |
| 2025-09-05 | 24.14 | $37.39 | 208600 |
| 2025-09-04 | 24.15 | $37.27 | 179800 |
| 2025-09-03 | 24.59 | $37.33 | 215600 |
| 2025-09-02 | 25.05 | $37.52 | 305700 |
| 2025-08-29 | 25.53 | $37.94 | 346431 |
| 2025-08-28 | 26.67 | $38.29 | 206381 |
| 2025-08-27 | 27.42 | $38.03 | 156573 |
| 2025-08-26 | 28.43 | $37.92 | 230000 |
| 2025-08-25 | 29.71 | $37.73 | 151200 |
| 2025-08-22 | 31.10 | $37.78 | 208003 |
| 2025-08-21 | 32.40 | $37.71 | 210362 |
| 2025-08-20 | 33.87 | $37.87 | 243576 |
| 2025-08-19 | 35.41 | $38.12 | 200300 |
| 2025-08-18 | 36.19 | $38.15 | 253200 |
| 2025-08-15 | 37.01 | $38.74 | 207400 |
| 2025-08-14 | 36.57 | $38.82 | 206000 |
| 2025-08-13 | 35.89 | $39.06 | 219620 |
| 2025-08-12 | 35.17 | $38.70 | 309600 |
| 2025-08-11 | 34.68 | $38.54 | 169400 |
| 2025-08-08 | 34.17 | $38.52 | 200102 |
| 2025-08-07 | 33.63 | $38.72 | 232447 |
| 2025-08-06 | 32.83 | $38.71 | 227900 |
| 2025-08-05 | 31.89 | $38.64 | 333917 |
| 2025-08-04 | 30.89 | $38.72 | 260100 |
| 2025-08-01 | 29.99 | $38.19 | 226172 |
| 2025-07-31 | 29.38 | $38.28 | 349600 |
| 2025-07-30 | 28.26 | $38.16 | 290923 |
| 2025-07-29 | 27.23 | $37.83 | 170741 |
| 2025-07-28 | 26.50 | $37.50 | 198970 |
| 2025-07-25 | 25.75 | $37.90 | 209285 |
| 2025-07-24 | 24.57 | $37.60 | 259519 |
| 2025-07-23 | 23.45 | $37.26 | 274249 |
| 2025-07-22 | 22.28 | $37.08 | 234150 |
| 2025-07-21 | 21.32 | $37.27 | 395228 |
| 2025-07-18 | 20.31 | $36.90 | 569400 |
| 2025-07-17 | 19.69 | $36.45 | 163003 |
| 2025-07-16 | 19.49 | $36.36 | 156963 |
| 2025-07-15 | 19.49 | $36.26 | 199300 |
| 2025-07-14 | 19.37 | $36.48 | 258611 |
| 2025-07-11 | 19.00 | $36.18 | 192100 |
| 2025-07-10 | 18.89 | $36.04 | 171037 |
| 2025-07-09 | 18.89 | $35.81 | 203900 |
| 2025-07-08 | 19.00 | $35.98 | 244551 |
| 2025-07-07 | 19.12 | $35.94 | 288200 |
| 2025-07-03 | 18.83 | $35.96 | 145234 |
| 2025-07-02 | 18.57 | $35.82 | 231642 |
| 2025-07-01 | 18.30 | $36.22 | 185429 |
| 2025-06-30 | 17.47 | $36.18 | 322502 |
| 2025-06-27 | 16.64 | $35.79 | 205000 |
| 2025-06-26 | 15.94 | $35.53 | 172227 |
| 2025-06-25 | 15.54 | $35.46 | 184344 |
| 2025-06-24 | 14.83 | $35.85 | 265436 |
| 2025-06-23 | 14.08 | $35.40 | 350400 |
| 2025-06-20 | 13.71 | $34.78 | 159841 |
| 2025-06-18 | 13.88 | $34.66 | 217940 |
| 2025-06-17 | 14.14 | $34.83 | 170667 |
| 2025-06-16 | 14.41 | $34.92 | 226802 |
| 2025-06-13 | 14.41 | $35.01 | 168054 |
| 2025-06-12 | 14.62 | $35.10 | 173828 |
| 2025-06-11 | 14.84 | $34.68 | 187152 |
| 2025-06-10 | 15.38 | $34.76 | 198412 |
| 2025-06-09 | 15.95 | $34.71 | 277624 |
| 2025-06-06 | 16.55 | $34.88 | 187500 |
| 2025-06-05 | 16.51 | $34.55 | 180776 |
| 2025-06-04 | 16.54 | $34.75 | 228525 |
| 2025-06-03 | 16.13 | $34.91 | 263236 |
| 2025-06-02 | 15.66 | $34.76 | 242947 |
| 2025-05-30 | 15.31 | $34.60 | 224864 |
| 2025-05-29 | 15.12 | $34.49 | 256200 |
| 2025-05-28 | 15.03 | $34.05 | 182800 |
| 2025-05-27 | 15.04 | $34.42 | 238892 |
| 2025-05-23 | 15.06 | $33.98 | 192728 |
| 2025-05-22 | 15.48 | $33.63 | 189655 |
| 2025-05-21 | 15.99 | $33.93 | 230842 |
| 2025-05-20 | 16.19 | $34.54 | 256341 |
| 2025-05-19 | 15.81 | $34.38 | 246072 |
| 2025-05-16 | 15.48 | $34.60 | 237902 |
| 2025-05-15 | 15.14 | $34.15 | 286082 |
| 2025-05-14 | 15.19 | $33.86 | 138637 |
| 2025-05-13 | 15.39 | $33.82 | 239021 |
| 2025-05-12 | 15.65 | $33.49 | 258335 |
| 2025-05-09 | 15.98 | $33.66 | 165503 |
| 2025-05-08 | 16.45 | $33.51 | 216900 |
| 2025-05-07 | 16.83 | $33.77 | 215370 |
| 2025-05-06 | 17.19 | $33.75 | 235900 |
| 2025-05-05 | 17.80 | $33.40 | 259824 |
| 2025-05-02 | 18.64 | $33.24 | 159544 |
| 2025-05-01 | 19.51 | $32.85 | 339400 |
| 2025-04-30 | 20.36 | $32.78 | 272129 |
| 2025-04-29 | 21.02 | $32.77 | 222326 |
| 2025-04-28 | 21.92 | $32.43 | 187393 |
| 2025-04-25 | 22.58 | $32.23 | 218854 |
| 2025-04-24 | 23.07 | $32.02 | 250506 |
| 2025-04-23 | 23.53 | $31.51 | 238500 |
| 2025-04-22 | 23.77 | $31.16 | 545236 |
| 2025-04-21 | 23.41 | $30.94 | 335548 |
| 2025-04-17 | 23.04 | $31.57 | 201334 |
| 2025-04-16 | 22.96 | $31.28 | 262424 |
| 2025-04-15 | 22.88 | $31.57 | 265133 |
| 2025-04-14 | 22.80 | $31.09 | 250811 |
| 2025-04-11 | 22.30 | $30.63 | 299035 |
| 2025-04-10 | 21.21 | $29.98 | 418472 |
| 2025-04-09 | 19.80 | $29.81 | 966300 |
| 2025-04-08 | 18.24 | $29.08 | 627038 |
| 2025-04-07 | 16.70 | $29.08 | 886915 |
| 2025-04-04 | 14.69 | $29.31 | 1.3M |
| 2025-04-03 | 13.05 | $32.42 | 308284 |
| 2025-04-02 | 13.59 | $33.05 | 317500 |
| 2025-04-01 | 14.03 | $32.78 | 249844 |
| 2025-03-31 | 14.62 | $32.54 | 439171 |
| 2025-03-28 | 15.04 | $32.47 | 251200 |
| 2025-03-27 | 15.38 | $32.39 | 137218 |
| 2025-03-26 | 15.80 | $32.48 | 123900 |
| 2025-03-25 | 16.27 | $32.55 | 251882 |
| 2025-03-24 | 16.77 | $32.82 | 185500 |
| 2025-03-21 | 17.60 | $32.69 | 144089 |
| 2025-03-20 | 18.30 | $32.84 | 164211 |
| 2025-03-19 | 19.03 | $32.71 | 301723 |
| 2025-03-18 | 19.69 | $32.50 | 211600 |
| 2025-03-17 | 20.43 | $33.01 | 491563 |
| 2025-03-14 | 21.33 | $32.28 | 325942 |
| 2025-03-13 | 21.23 | $31.87 | 281110 |
| 2025-03-12 | 20.70 | $31.72 | 350100 |
| 2025-03-11 | 20.03 | $31.22 | 346736 |
| 2025-03-10 | 18.91 | $31.42 | 323611 |
| 2025-03-07 | 17.73 | $31.53 | 415428 |
| 2025-03-06 | 16.52 | $31.08 | 539300 |
| 2025-03-05 | 15.24 | $31.81 | 406925 |
| 2025-03-04 | 14.23 | $31.78 | 546118 |
| 2025-03-03 | 13.32 | $32.60 | 468113 |
| 2025-02-28 | 12.80 | $32.86 | 384943 |
| 2025-02-27 | 11.96 | $32.50 | 292789 |
| 2025-02-26 | 11.10 | $33.02 | 190700 |
| 2025-02-25 | 10.49 | $33.12 | 261934 |
| 2025-02-24 | 9.79 | $33.40 | 276229 |
| 2025-02-21 | 9.55 | $33.77 | 252800 |
| 2025-02-20 | 9.64 | $34.12 | 181358 |
| 2025-02-19 | 10.05 | $34.35 | 561538 |
| 2025-02-18 | 10.47 | $34.28 | 225718 |
| 2025-02-14 | 11.00 | $34.24 | 181554 |
| 2025-02-13 | 11.37 | $34.20 | 223137 |
| 2025-02-12 | 11.92 | $34.09 | 281300 |
| 2025-02-11 | 12.52 | $34.08 | 236348 |
| 2025-02-10 | 13.00 | $33.83 | 229800 |
| 2025-02-07 | 13.61 | $33.70 | 326453 |
| 2025-02-06 | 14.28 | $33.46 | 206900 |
| 2025-02-05 | 14.97 | $33.44 | 222008 |
| 2025-02-04 | 15.45 | $33.08 | 177800 |
| 2025-02-03 | 15.87 | $33.01 | 252700 |
| 2025-01-31 | 16.10 | $32.93 | 248859 |
| 2025-01-30 | 16.78 | $33.07 | 299800 |
| 2025-01-29 | 17.22 | $32.40 | 278035 |
| 2025-01-28 | 17.39 | $32.28 | 663243 |
| 2025-01-27 | 17.57 | $33.46 | 565148 |
| 2025-01-24 | 18.38 | $34.42 | 282700 |
| 2025-01-23 | 18.05 | $34.02 | 288972 |
| 2025-01-22 | 17.85 | $33.72 | 280019 |
| 2025-01-21 | 17.65 | $34.02 | 439056 |
| 2025-01-17 | 17.60 | $33.59 | 272100 |
| 2025-01-16 | 17.87 | $33.36 | 351400 |
| 2025-01-15 | 18.48 | $32.73 | 292206 |
| 2025-01-14 | 19.41 | $32.11 | 248639 |
| 2025-01-13 | 19.50 | $31.72 | 339637 |
| 2025-01-10 | 19.60 | $32.16 | 311742 |
| 2025-01-08 | 20.04 | $32.35 | 292400 |
| 2025-01-07 | 20.57 | $32.55 | 325953 |
| 2025-01-06 | 21.61 | $32.70 | 293447 |
| 2025-01-03 | 22.72 | $32.62 | 270139 |
| 2025-01-02 | 23.72 | $31.92 | 251894 |
| 2024-12-31 | 24.14 | $31.69 | 255700 |
| 2024-12-30 | 24.39 | $31.81 | 452519 |
| 2024-12-27 | 24.64 | $31.84 | 229149 |
| 2024-12-26 | 25.00 | $31.76 | 276200 |
| 2024-12-24 | 25.47 | $31.62 | 107800 |
| 2024-12-23 | 25.53 | $31.31 | 214500 |
| 2024-12-20 | 25.31 | $31.25 | 235007 |
| 2024-12-19 | 25.08 | $30.81 | 336685 |
| 2024-12-18 | 24.43 | $30.81 | 408100 |
| 2024-12-17 | 23.75 | $31.82 | 485200 |
| 2024-12-16 | 23.55 | $32.43 | 267541 |
| 2024-12-13 | 23.89 | $33.03 | 212200 |
| 2024-12-12 | 24.75 | $32.94 | 208800 |
| 2024-12-11 | 25.55 | $32.78 | 325647 |
| 2024-12-10 | 26.18 | $32.67 | 642600 |
| 2024-12-09 | 26.84 | $33.62 | 395329 |
| 2024-12-06 | 27.97 | $34.75 | 151400 |
| 2024-12-05 | 27.61 | $34.97 | 174900 |
| 2024-12-04 | 27.30 | $34.69 | 197616 |
| 2024-12-03 | 27.17 | $34.51 | 165149 |
| 2024-12-02 | 27.03 | $34.60 | 309700 |
| 2024-11-29 | 26.88 | $34.87 | 188000 |
| 2024-11-27 | 26.07 | $34.99 | 285362 |
| 2024-11-26 | 25.37 | $34.74 | 166558 |
| 2024-11-25 | 24.88 | $34.44 | 231066 |
| 2024-11-22 | 24.38 | $34.58 | 282138 |
| 2024-11-21 | 23.94 | $34.39 | 261000 |
| 2024-11-20 | 23.71 | $33.89 | 174246 |
| 2024-11-19 | 23.92 | $33.77 | 193100 |
| 2024-11-18 | 24.25 | $33.39 | 310121 |
| 2024-11-15 | 24.65 | $33.40 | 238581 |
| 2024-11-14 | 25.32 | $33.42 | 257400 |
| 2024-11-13 | 25.63 | $33.66 | 221503 |
| 2024-11-12 | 25.75 | $33.50 | 222003 |
| 2024-11-11 | 26.08 | $33.45 | 222731 |
| 2024-11-08 | 26.51 | $33.16 | 240400 |
| 2024-11-07 | 27.22 | $32.70 | 264275 |
| 2024-11-06 | 28.14 | $32.41 | 249400 |
| 2024-11-05 | 29.49 | $32.00 | 278300 |
| 2024-11-04 | 30.34 | $31.61 | 413900 |
| 2024-11-01 | 31.23 | $32.10 | 257213 |
| 2024-10-31 | 32.80 | $32.52 | 265207 |
| 2024-10-30 | 33.97 | $32.49 | 196915 |
| 2024-10-29 | 35.34 | $32.35 | 336296 |
| 2024-10-28 | 36.73 | $32.95 | 175500 |
| 2024-10-25 | 37.56 | $32.66 | 143445 |
| 2024-10-24 | 38.42 | $32.86 | 159700 |
| 2024-10-23 | 39.01 | $33.02 | 260101 |
| 2024-10-22 | 39.64 | $32.67 | 201842 |
| 2024-10-21 | 40.54 | $32.73 | 222000 |
| 2024-10-18 | 41.36 | $32.85 | 196806 |
| 2024-10-17 | 42.22 | $32.96 | 298200 |
| 2024-10-16 | 42.60 | $32.87 | 276200 |
| 2024-10-15 | 43.12 | $32.45 | 265703 |
| 2024-10-14 | 43.95 | $32.10 | 223000 |
| 2024-10-11 | 45.34 | $31.57 | 202033 |
| 2024-10-10 | 47.30 | $31.55 | 234100 |
| 2024-10-09 | 49.24 | $31.41 | 591599 |
| 2024-10-08 | 51.29 | $32.12 | 410300 |
| 2024-10-07 | 52.16 | $32.35 | 517593 |
| 2024-10-04 | 52.71 | $33.02 | 344870 |
| 2024-10-03 | 51.89 | $33.03 | 235114 |
| 2024-10-02 | 51.07 | $32.93 | 225900 |
| 2024-10-01 | 50.21 | $32.83 | 330627 |
| 2024-09-30 | 49.40 | $32.81 | 488099 |
| 2024-09-27 | 48.58 | $32.46 | 265500 |
| 2024-09-26 | 47.81 | $32.40 | 262600 |
| 2024-09-25 | 47.03 | $32.34 | 232603 |
| 2024-09-24 | 46.27 | $32.33 | 289100 |
| 2024-09-23 | 45.52 | $32.17 | 512847 |
| 2024-09-20 | 44.83 | $31.53 | 487782 |
| 2024-09-19 | 44.48 | $31.10 | 339400 |
| 2024-09-18 | 44.31 | $31.19 | 407700 |
| 2024-09-17 | 44.04 | $31.52 | 394448 |
| 2024-09-16 | 42.85 | $31.72 | 515300 |
| 2024-09-13 | 41.60 | $31.09 | 391560 |
| 2024-09-12 | 40.65 | $30.69 | 333400 |
| 2024-09-11 | 39.98 | $30.58 | 575665 |
| 2024-09-10 | 39.28 | $30.92 | 330600 |
| 2024-09-09 | 38.00 | $30.48 | 304788 |
| 2024-09-06 | 36.93 | $30.27 | 355400 |
| 2024-09-05 | 35.95 | $30.16 | 304101 |
| 2024-09-04 | 35.10 | $29.95 | 424018 |
| 2024-09-03 | 34.30 | $30.08 | 305259 |
| 2024-08-30 | 33.31 | $30.06 | 399354 |
| 2024-08-29 | 32.37 | $30.04 | 446932 |
| 2024-08-28 | 31.41 | $30.05 | 287000 |
| 2024-08-27 | 30.27 | $30.02 | 328100 |
| 2024-08-26 | 29.17 | $29.97 | 455100 |
| 2024-08-23 | 28.01 | $29.63 | 326200 |
| 2024-08-22 | 27.12 | $29.49 | 208378 |
| 2024-08-21 | 26.30 | $29.34 | 278366 |
| 2024-08-20 | 25.65 | $29.37 | 218001 |
| 2024-08-19 | 24.96 | $29.37 | 494421 |
| 2024-08-16 | 24.34 | $29.25 | 362013 |
| 2024-08-15 | 23.64 | $29.42 | 366346 |
| 2024-08-14 | 22.90 | $29.03 | 364200 |
| 2024-08-13 | 22.50 | $29.03 | 531200 |
| 2024-08-12 | 22.16 | $28.81 | 466400 |
| 2024-08-09 | 21.98 | $28.67 | 333300 |
| 2024-08-08 | 22.01 | $28.38 | 312566 |
| 2024-08-07 | 22.43 | $28.13 | 875567 |
| 2024-08-06 | 22.87 | $28.43 | 772800 |
| 2024-08-05 | 23.20 | $28.08 | 680400 |
| 2024-08-02 | 23.65 | $28.76 | 459023 |
| 2024-08-01 | 22.78 | $28.94 | 728702 |
| 2024-07-31 | 21.90 | $28.58 | 522430 |
| 2024-07-30 | 21.36 | $28.38 | 374880 |
| 2024-07-29 | 21.12 | $28.16 | 355000 |
| 2024-07-26 | 21.13 | $27.91 | 400800 |
| 2024-07-25 | 21.44 | $27.92 | 359200 |
| 2024-07-24 | 21.76 | $28.14 | 283330 |
| 2024-07-23 | 21.45 | $28.30 | 256609 |
| 2024-07-22 | 21.07 | $28.13 | 477011 |
| 2024-07-19 | 20.82 | $28.30 | 209341 |
| 2024-07-18 | 20.26 | $28.53 | 373400 |
| 2024-07-17 | 19.02 | $28.65 | 478321 |
| 2024-07-16 | 17.81 | $28.34 | 334704 |
| 2024-07-15 | 16.82 | $28.21 | 539221 |
| 2024-07-12 | 15.78 | $28.40 | 831623 |
| 2024-07-11 | 14.72 | $28.04 | 731432 |
| 2024-07-10 | 14.11 | $27.83 | 381236 |
| 2024-07-09 | 13.89 | $27.57 | 371000 |
| 2024-07-08 | 13.99 | $27.54 | 444232 |
| 2024-07-05 | 14.20 | $27.43 | 417128 |
| 2024-07-03 | 14.59 | $27.23 | 271927 |
| 2024-07-02 | 15.16 | $27.16 | 374700 |
| 2024-07-01 | 15.84 | $27.23 | 362200 |
| 2024-06-28 | 16.57 | $27.32 | 379300 |
| 2024-06-27 | 17.37 | $27.53 | 344100 |
| 2024-06-26 | 18.24 | $27.53 | 206400 |
| 2024-06-25 | 18.89 | $27.70 | 228900 |
| 2024-06-24 | 19.38 | $27.66 | 286300 |
| 2024-06-21 | 20.07 | $27.51 | 223069 |
| 2024-06-20 | 20.90 | $27.42 | 390900 |
| 2024-06-18 | 21.98 | $27.23 | 501500 |
| 2024-06-17 | 23.11 | $27.64 | 382200 |
| 2024-06-14 | 23.68 | $28.20 | 375379 |
| 2024-06-13 | 23.70 | $27.85 | 371200 |
| 2024-06-12 | 24.07 | $27.87 | 335881 |
| 2024-06-11 | 24.45 | $27.85 | 221200 |
| 2024-06-10 | 25.01 | $27.71 | 271619 |
| 2024-06-07 | 25.61 | $27.87 | 274108 |
| 2024-06-06 | 25.80 | $28.16 | 236425 |
| 2024-06-05 | 25.44 | $28.09 | 237000 |
| 2024-06-04 | 25.20 | $28.25 | 234035 |
| 2024-06-03 | 24.96 | $28.16 | 258508 |
| 2024-05-31 | 24.62 | $28.43 | 365458 |
| 2024-05-30 | 24.27 | $27.81 | 344100 |
| 2024-05-29 | 24.62 | $27.47 | 172132 |
| 2024-05-28 | 25.28 | $27.76 | 335701 |
| 2024-05-24 | 25.57 | $27.79 | 179246 |
| 2024-05-23 | 26.20 | $27.54 | 381905 |
| 2024-05-22 | 26.87 | $28.24 | 268747 |
| 2024-05-21 | 25.96 | $28.40 | 297204 |
| 2024-05-20 | 24.75 | $28.23 | 233523 |
| 2024-05-17 | 23.59 | $28.24 | 252500 |
| 2024-05-16 | 22.31 | $28.38 | 265446 |
| 2024-05-15 | 20.96 | $28.34 | 474203 |
| 2024-05-14 | 19.47 | $28.12 | 369549 |
| 2024-05-13 | 18.16 | $28.20 | 331538 |
| 2024-05-10 | 16.85 | $28.02 | 287027 |
| 2024-05-09 | 15.59 | $27.76 | 337500 |
| 2024-05-08 | 14.55 | $27.38 | 263218 |
| 2024-05-07 | 13.96 | $27.26 | 299654 |
| 2024-05-06 | 13.48 | $26.99 | 301933 |
| 2024-05-03 | 13.48 | $26.66 | 291724 |
| 2024-05-02 | 13.83 | $26.49 | 182312 |
| 2024-05-01 | 14.50 | $26.23 | 274948 |
| 2024-04-30 | 14.90 | $26.26 | 261800 |
| 2024-04-29 | 15.22 | $26.33 | 199200 |
| 2024-04-26 | 15.60 | $26.21 | 167802 |
| 2024-04-25 | 16.13 | $26.24 | 180800 |
| 2024-04-24 | 16.53 | $26.32 | 201600 |
| 2024-04-23 | 17.03 | $26.23 | 225128 |
| 2024-04-22 | 17.56 | $26.04 | 318167 |
| 2024-04-19 | 17.73 | $25.88 | 307555 |
| 2024-04-18 | 17.50 | $25.70 | 253200 |
| 2024-04-17 | 16.85 | $25.83 | 216679 |
| 2024-04-16 | 16.26 | $25.50 | 348004 |
| 2024-04-15 | 15.18 | $25.65 | 478398 |
| 2024-04-12 | 14.41 | $26.08 | 269700 |
| 2024-04-11 | 14.22 | $26.25 | 301100 |
| 2024-04-10 | 14.41 | $26.46 | 389519 |
| 2024-04-09 | 14.69 | $26.83 | 258739 |
| 2024-04-08 | 14.86 | $26.72 | 240006 |
| 2024-04-05 | 15.25 | $26.64 | 323600 |
| 2024-04-04 | 15.70 | $26.73 | 392800 |
| 2024-04-03 | 15.79 | $26.92 | 282022 |
| 2024-04-02 | 15.23 | $26.95 | 274200 |
| 2024-04-01 | 14.64 | $27.00 | 367543 |
| 2024-03-28 | 14.02 | $26.96 | 489400 |
| 2024-03-27 | 13.14 | $26.89 | 465138 |
| 2024-03-26 | 12.50 | $26.41 | 222535 |
| 2024-03-25 | 12.32 | $26.46 | 170328 |
| 2024-03-22 | 12.40 | $26.43 | 208860 |
| 2024-03-21 | 12.48 | $26.50 | 251300 |
| 2024-03-20 | 12.82 | $26.38 | 211149 |
| 2024-03-19 | 13.42 | $26.32 | 197700 |
| 2024-03-18 | 13.97 | $26.18 | 297605 |
| 2024-03-15 | 14.41 | $26.20 | 219800 |
| 2024-03-14 | 14.90 | $26.38 | 212100 |
| 2024-03-13 | 15.67 | $26.79 | 212136 |
| 2024-03-12 | 15.96 | $26.76 | 286300 |
| 2024-03-11 | 16.01 | $26.90 | 195551 |
| 2024-03-08 | 15.79 | $26.87 | 279024 |
| 2024-03-07 | 15.55 | $26.71 | 309500 |
| 2024-03-06 | 15.52 | $26.55 | 269316 |
| 2024-03-05 | 15.88 | $26.30 | 278400 |
| 2024-03-04 | 16.25 | $26.27 | 382227 |
| 2024-03-01 | 16.82 | $26.16 | 468628 |
| 2024-02-29 | 17.30 | $26.16 | 276231 |
| 2024-02-28 | 18.12 | $26.10 | 244184 |
| 2024-02-27 | 18.61 | $25.84 | 361100 |
| 2024-02-26 | 18.62 | $25.69 | 295570 |
| 2024-02-23 | 18.62 | $26.06 | 245700 |
| 2024-02-22 | 19.15 | $25.92 | 329700 |
| 2024-02-21 | 19.26 | $25.88 | 339700 |
| 2024-02-20 | 19.12 | $25.74 | 308700 |
| 2024-02-16 | 18.87 | $25.80 | 273200 |
| 2024-02-15 | 18.59 | $25.81 | 422593 |
| 2024-02-14 | 18.12 | $25.81 | 293233 |
| 2024-02-13 | 17.65 | $25.70 | 476300 |
| 2024-02-12 | 17.00 | $25.87 | 365645 |
| 2024-02-09 | 16.62 | $25.63 | 577898 |
| 2024-02-08 | 15.97 | $25.74 | 368484 |
| 2024-02-07 | 15.38 | $25.90 | 411300 |
| 2024-02-06 | 15.04 | $25.85 | 579629 |
| 2024-02-05 | 14.69 | $26.13 | 418341 |
| 2024-02-02 | 14.57 | $26.42 | 433916 |
| 2024-02-01 | 14.66 | $26.65 | 437406 |
| 2024-01-31 | 15.02 | $26.24 | 376299 |
| 2024-01-30 | 15.14 | $26.43 | 277207 |
| 2024-01-29 | 15.46 | $26.37 | 339500 |
| 2024-01-26 | 15.71 | $26.32 | 209600 |
| 2024-01-25 | 15.78 | $26.05 | 432100 |
| 2024-01-24 | 15.64 | $26.04 | 364843 |
| 2024-01-23 | 15.59 | $26.26 | 241914 |
| 2024-01-22 | 15.82 | $26.28 | 405337 |
| 2024-01-19 | 16.07 | $26.19 | 314203 |
| 2024-01-18 | 15.99 | $26.07 | 371520 |
| 2024-01-17 | 15.91 | $26.46 | 302523 |
| 2024-01-16 | 16.17 | $26.65 | 307334 |
| 2024-01-12 | 16.93 | $26.79 | 440900 |
| 2024-01-11 | 17.63 | $26.99 | 346423 |
| 2024-01-10 | 18.35 | $27.36 | 211742 |
| 2024-01-09 | 18.30 | $27.42 | 239700 |
| 2024-01-08 | 18.01 | $27.38 | 337900 |
| 2024-01-05 | 17.83 | $27.31 | 167697 |
| 2024-01-04 | 17.73 | $27.21 | 273045 |
| 2024-01-03 | 17.58 | $27.32 | 246010 |
| 2024-01-02 | 17.43 | $27.02 | 370113 |
| 2023-12-29 | 17.65 | $26.74 | 363077 |
| 2023-12-28 | 17.99 | $26.72 | 313041 |
| 2023-12-27 | 18.56 | $26.82 | 318900 |
| 2023-12-26 | 19.02 | $26.62 | 311200 |
| 2023-12-22 | 19.70 | $26.32 | 266244 |
| 2023-12-21 | 20.63 | $26.39 | 432700 |
| 2023-12-20 | 21.53 | $26.62 | 215900 |
| 2023-12-19 | 22.01 | $26.92 | 405900 |
| 2023-12-18 | 22.12 | $26.82 | 390978 |
| 2023-12-15 | 22.24 | $26.91 | 328500 |
| 2023-12-14 | 22.36 | $27.60 | 365600 |
| 2023-12-13 | 21.26 | $27.88 | 465100 |
| 2023-12-12 | 20.10 | $26.92 | 204500 |
| 2023-12-11 | 19.74 | $26.75 | 233815 |
| 2023-12-08 | 19.59 | $26.74 | 187550 |
| 2023-12-07 | 19.34 | $26.82 | 213339 |
| 2023-12-06 | 18.86 | $26.90 | 276745 |
| 2023-12-05 | 18.48 | $26.65 | 191405 |
| 2023-12-04 | 18.12 | $26.85 | 244934 |
| 2023-12-01 | 17.59 | $26.77 | 444032 |
| 2023-11-30 | 17.18 | $26.42 | 226700 |
| 2023-11-29 | 17.08 | $26.37 | 270945 |
| 2023-11-28 | 16.98 | $26.46 | 273983 |
| 2023-11-27 | 17.09 | $26.31 | 233449 |
| 2023-11-24 | 17.28 | $26.38 | 87244 |
| 2023-11-22 | 17.57 | $26.17 | 139149 |
| 2023-11-21 | 18.12 | $26.02 | 159134 |
| 2023-11-20 | 18.79 | $26.02 | 294927 |
| 2023-11-17 | 19.51 | $25.92 | 186239 |
| 2023-11-16 | 20.10 | $25.91 | 243800 |
| 2023-11-15 | 20.71 | $25.82 | 318322 |
| 2023-11-14 | 21.37 | $26.03 | 288200 |
| 2023-11-13 | 22.10 | $25.00 | 218743 |
| 2023-11-10 | 22.78 | $24.97 | 278913 |
| 2023-11-09 | 23.31 | $24.62 | 281228 |
| 2023-11-08 | 23.86 | $25.06 | 323176 |
| 2023-11-07 | 24.78 | $25.33 | 283129 |
| 2023-11-06 | 25.98 | $25.48 | 351000 |
| 2023-11-03 | 27.05 | $25.82 | 332257 |
| 2023-11-02 | 28.01 | $25.47 | 543200 |
| 2023-11-01 | 29.48 | $24.83 | 555419 |
| 2023-10-31 | 30.58 | $24.56 | 405215 |
| 2023-10-30 | 30.97 | $24.03 | 252407 |
| 2023-10-27 | 30.44 | $23.69 | 237111 |
| 2023-10-26 | 29.89 | $23.96 | 225223 |
| 2023-10-25 | 29.35 | $23.85 | 213325 |
| 2023-10-24 | 28.60 | $23.89 | 316908 |
| 2023-10-23 | 27.80 | $23.52 | 356625 |
| 2023-10-20 | 26.97 | $23.94 | 229900 |
| 2023-10-19 | 26.37 | $24.34 | 322647 |
| 2023-10-18 | 26.03 | $24.89 | 257262 |
| 2023-10-17 | 26.10 | $25.19 | 205508 |
| 2023-10-16 | 26.44 | $25.16 | 373241 |
| 2023-10-13 | 26.80 | $24.79 | 194908 |
| 2023-10-12 | 26.79 | $24.67 | 214400 |
| 2023-10-11 | 26.79 | $24.95 | 277300 |
| 2023-10-10 | 26.96 | $24.60 | 346400 |
| 2023-10-09 | 26.70 | $24.25 | 352790 |
| 2023-10-06 | 25.79 | $24.06 | 460226 |
| 2023-10-05 | 24.49 | $23.75 | 275646 |
| 2023-10-04 | 23.29 | $23.79 | 311903 |
| 2023-10-03 | 21.88 | $23.64 | 558600 |
| 2023-10-02 | 20.24 | $23.75 | 756131 |
| 2023-09-29 | 18.68 | $24.65 | 370779 |
| 2023-09-28 | 17.77 | $24.70 | 310044 |
| 2023-09-27 | 16.64 | $24.76 | 513800 |
| 2023-09-26 | 15.46 | $25.08 | 385747 |
| 2023-09-25 | 14.58 | $25.76 | 224800 |
| 2023-09-22 | 14.37 | $25.89 | 332100 |
| 2023-09-21 | 14.45 | $26.03 | 195300 |
| 2023-09-20 | 14.75 | $26.37 | 219100 |
| 2023-09-19 | 15.41 | $26.48 | 216587 |
| 2023-09-18 | 15.94 | $26.71 | 189000 |
| 2023-09-15 | 16.47 | $26.84 | 216100 |
| 2023-09-14 | 16.41 | $26.70 | 263317 |
| 2023-09-13 | 17.09 | $26.44 | 245300 |
| 2023-09-12 | 17.83 | $26.37 | 178214 |
| 2023-09-11 | 18.29 | $26.19 | 191900 |
| 2023-09-08 | 18.59 | $26.09 | 146900 |
| 2023-09-07 | 18.59 | $25.88 | 343114 |
| 2023-09-06 | 18.59 | $25.85 | 312200 |
| 2023-09-05 | 18.18 | $26.00 | 329452 |
| 2023-09-01 | 17.95 | $26.35 | 261601 |
| 2023-08-31 | 17.95 | $26.35 | 223423 |
| 2023-08-30 | 18.27 | $26.51 | 154126 |
| 2023-08-29 | 18.80 | $26.57 | 201504 |
| 2023-08-28 | 19.18 | $26.41 | 161273 |
| 2023-08-25 | 19.36 | $26.26 | 137600 |
| 2023-08-24 | 19.13 | $26.20 | 153100 |
| 2023-08-23 | 18.90 | $26.26 | 193534 |
| 2023-08-22 | 18.16 | $26.10 | 169639 |
| 2023-08-21 | 16.99 | $26.06 | 347000 |
| 2023-08-18 | 15.76 | $26.28 | 461219 |
| 2023-08-17 | 14.68 | $26.52 | 494439 |
| 2023-08-16 | 13.89 | $26.92 | 223209 |
| 2023-08-15 | 13.64 | $27.04 | 220400 |
| 2023-08-14 | 13.32 | $27.17 | 217300 |
| 2023-08-11 | 13.23 | $27.11 | 188013 |
| 2023-08-10 | 13.11 | $27.02 | 273300 |
| 2023-08-09 | 12.99 | $27.00 | 301516 |
| 2023-08-08 | 12.44 | $26.97 | 222044 |
| 2023-08-07 | 11.58 | $26.94 | 571382 |
| 2023-08-04 | 10.68 | $27.16 | 465000 |
| 2023-08-03 | 9.98 | $27.37 | 321307 |
| 2023-08-02 | 9.49 | $27.76 | 246986 |
| 2023-08-01 | 9.48 | $27.75 | 297606 |
| 2023-07-31 | 9.56 | $28.09 | 278000 |
| 2023-07-28 | 9.94 | $28.14 | 332531 |
| 2023-07-27 | 10.42 | $27.92 | 240221 |
| 2023-07-26 | 10.93 | $28.22 | 141310 |
| 2023-07-25 | 10.84 | $28.17 | 151134 |
| 2023-07-24 | 11.06 | $28.14 | 220622 |
| 2023-07-21 | 11.30 | $28.17 | 263700 |
| 2023-07-20 | 11.55 | $27.98 | 209200 |
| 2023-07-19 | 12.11 | $27.90 | 206947 |
| 2023-07-18 | 12.69 | $27.71 | 293621 |
| 2023-07-17 | 12.97 | $27.82 | 299699 |
| 2023-07-14 | 13.58 | $28.02 | 273900 |
| 2023-07-13 | 14.23 | $27.94 | 162658 |
| 2023-07-12 | 14.64 | $27.83 | 194000 |
| 2023-07-11 | 15.32 | $27.49 | 243436 |
| 2023-07-10 | 15.58 | $27.25 | 297700 |
| 2023-07-07 | 15.82 | $27.40 | 314700 |
| 2023-07-06 | 16.16 | $27.52 | 275114 |
| 2023-07-05 | 16.82 | $27.83 | 190044 |
| 2023-07-03 | 17.62 | $27.61 | 157924 |
| 2023-06-30 | 18.16 | $27.42 | 241000 |
| 2023-06-29 | 18.32 | $27.17 | 171300 |
| 2023-06-28 | 18.00 | $27.04 | 245113 |
| 2023-06-27 | 17.76 | $27.33 | 150300 |
| 2023-06-26 | 17.63 | $27.10 | 298916 |
| 2023-06-23 | 17.12 | $27.00 | 220300 |
| 2023-06-22 | 16.58 | $27.32 | 182117 |
| 2023-06-21 | 16.52 | $27.57 | 184047 |
| 2023-06-20 | 16.37 | $27.43 | 245300 |
| 2023-06-16 | 16.55 | $27.90 | 198800 |
| 2023-06-15 | 17.38 | $27.74 | 200323 |
| 2023-06-14 | 17.91 | $27.56 | 175746 |
| 2023-06-13 | 18.83 | $27.62 | 183304 |
| 2023-06-12 | 19.35 | $27.46 | 217263 |
| 2023-06-09 | 19.86 | $27.62 | 183900 |
| 2023-06-08 | 20.60 | $27.50 | 153600 |
| 2023-06-07 | 20.93 | $27.33 | 285012 |
| 2023-06-06 | 21.08 | $27.23 | 193700 |
| 2023-06-05 | 20.99 | $27.12 | 217705 |
| 2023-06-02 | 20.88 | $27.13 | 344524 |
| 2023-06-01 | 20.47 | $26.92 | 165791 |
| 2023-05-31 | 19.61 | $26.77 | 267808 |
| 2023-05-30 | 18.51 | $26.79 | 238022 |
| 2023-05-26 | 17.43 | $26.76 | 220442 |
| 2023-05-25 | 16.06 | $26.62 | 279485 |
| 2023-05-24 | 14.63 | $26.90 | 202500 |
| 2023-05-23 | 13.39 | $27.22 | 182408 |
| 2023-05-22 | 12.46 | $27.45 | 164145 |
| 2023-05-19 | 11.76 | $27.58 | 146000 |
| 2023-05-18 | 11.10 | $27.64 | 178845 |
| 2023-05-17 | 10.41 | $27.72 | 218314 |
| 2023-05-16 | 9.94 | $28.05 | 191000 |
| 2023-05-15 | 10.08 | $28.31 | 241813 |
| 2023-05-12 | 10.44 | $28.48 | 125906 |
| 2023-05-11 | 10.79 | $28.31 | 199545 |
| 2023-05-10 | 11.29 | $28.54 | 140840 |
| 2023-05-09 | 11.72 | $28.42 | 87124 |
| 2023-05-08 | 12.15 | $28.52 | 103918 |
| 2023-05-05 | 12.78 | $28.69 | 123736 |
| 2023-05-04 | 13.42 | $28.37 | 134809 |
| 2023-05-03 | 13.94 | $28.36 | 173615 |
| 2023-05-02 | 14.52 | $28.41 | 187800 |
| 2023-05-01 | 15.20 | $28.88 | 141025 |
| 2023-04-28 | 15.42 | $28.85 | 170130 |
| 2023-04-27 | 15.84 | $28.64 | 194100 |
| 2023-04-26 | 16.67 | $28.31 | 179700 |
| 2023-04-25 | 17.54 | $28.65 | 174153 |
| 2023-04-24 | 17.91 | $28.77 | 118700 |
| 2023-04-21 | 18.56 | $28.70 | 129000 |
| 2023-04-20 | 19.25 | $28.76 | 99547 |
| 2023-04-19 | 19.95 | $28.96 | 170944 |
| 2023-04-18 | 20.48 | $28.94 | 112566 |
| 2023-04-17 | 20.83 | $29.16 | 163067 |
| 2023-04-14 | 20.88 | $29.19 | 134822 |
| 2023-04-13 | 20.94 | $29.35 | 134410 |
| 2023-04-12 | 21.01 | $29.26 | 154300 |
| 2023-04-11 | 20.82 | $29.34 | 216547 |
| 2023-04-10 | 20.66 | $29.15 | 214966 |
| 2023-04-06 | 20.71 | $29.08 | 198593 |
| 2023-04-05 | 20.77 | $28.59 | 217736 |
| 2023-04-04 | 21.49 | $28.46 | 148900 |
| 2023-04-03 | 22.43 | $28.38 | 172500 |
| 2023-03-31 | 23.39 | $28.38 | 233562 |
| 2023-03-30 | 24.44 | $28.16 | 171030 |
| 2023-03-29 | 25.58 | $27.68 | 171500 |
| 2023-03-28 | 26.26 | $27.26 | 149116 |
| 2023-03-27 | 26.66 | $27.06 | 164441 |
| 2023-03-24 | 26.72 | $26.74 | 214735 |
| 2023-03-23 | 26.02 | $26.48 | 262503 |
| 2023-03-22 | 25.30 | $26.75 | 243227 |
| 2023-03-21 | 24.85 | $27.18 | 263500 |
| 2023-03-20 | 24.50 | $27.32 | 155232 |
| 2023-03-17 | 24.40 | $27.27 | 140300 |
| 2023-03-16 | 24.01 | $27.43 | 189739 |
| 2023-03-15 | 23.60 | $27.36 | 279315 |
| 2023-03-14 | 23.17 | $27.06 | 262416 |
| 2023-03-13 | 22.14 | $26.76 | 365531 |
| 2023-03-10 | 20.91 | $26.85 | 326154 |
| 2023-03-09 | 19.76 | $27.41 | 455200 |
| 2023-03-08 | 18.93 | $27.86 | 312631 |
| 2023-03-07 | 18.34 | $27.92 | 316525 |
| 2023-03-06 | 17.83 | $28.27 | 309100 |
| 2023-03-03 | 17.68 | $28.26 | 289500 |
| 2023-03-02 | 17.30 | $27.86 | 359100 |
| 2023-03-01 | 16.25 | $27.70 | 322243 |
| 2023-02-28 | 15.32 | $28.09 | 307616 |
| 2023-02-27 | 14.78 | $28.40 | 220500 |
| 2023-02-24 | 14.53 | $28.45 | 181216 |
| 2023-02-23 | 13.56 | $28.48 | 226700 |
| 2023-02-22 | 12.62 | $28.53 | 231100 |
| 2023-02-21 | 11.73 | $28.80 | 271600 |
| 2023-02-17 | 11.03 | $29.14 | 239022 |
| 2023-02-16 | 10.69 | $29.29 | 150338 |
| 2023-02-15 | 10.60 | $29.41 | 123800 |
| 2023-02-14 | 10.60 | $29.58 | 209200 |
| 2023-02-13 | 10.60 | $29.55 | 232635 |
| 2023-02-10 | 10.46 | $29.42 | 236316 |
| 2023-02-09 | 10.08 | $29.01 | 269700 |
| 2023-02-08 | 9.76 | $29.36 | 170566 |
| 2023-02-07 | 9.82 | $29.77 | 274343 |
| 2023-02-06 | 10.03 | $29.72 | 241800 |
| 2023-02-03 | 10.50 | $29.89 | 279008 |
| 2023-02-02 | 10.98 | $30.14 | 206430 |
| 2023-02-01 | 10.86 | $30.06 | 226700 |
| 2023-01-31 | 10.85 | $29.94 | 188000 |
| 2023-01-30 | 11.18 | $29.76 | 226700 |
| 2023-01-27 | 11.35 | $29.83 | 168376 |
| 2023-01-26 | 11.52 | $29.82 | 204607 |
| 2023-01-25 | 11.85 | $29.86 | 177100 |
| 2023-01-24 | 12.20 | $29.78 | 161598 |
| 2023-01-23 | 12.57 | $29.84 | 223719 |
| 2023-01-20 | 12.99 | $29.57 | 249700 |
| 2023-01-19 | 13.61 | $29.43 | 222400 |
| 2023-01-18 | 14.27 | $29.69 | 242136 |
| 2023-01-17 | 14.55 | $30.34 | 344800 |
| 2023-01-13 | 14.04 | $30.28 | 276537 |
| 2023-01-12 | 13.85 | $30.18 | 190800 |
| 2023-01-11 | 13.64 | $30.03 | 154546 |
| 2023-01-10 | 13.73 | $29.75 | 138100 |
| 2023-01-09 | 14.10 | $29.67 | 186805 |
| 2023-01-06 | 14.50 | $29.15 | 223814 |
| 2023-01-05 | 14.99 | $28.77 | 182100 |
| 2023-01-04 | 15.49 | $29.28 | 194100 |
| 2023-01-03 | 16.14 | $28.74 | 279326 |
| 2022-12-30 | 16.29 | $28.27 | 264049 |
| 2022-12-29 | 16.06 | $28.41 | 272201 |
| 2022-12-28 | 16.05 | $28.53 | 265300 |
| 2022-12-27 | 16.21 | $28.75 | 207700 |
| 2022-12-23 | 16.56 | $28.87 | 181400 |
| 2022-12-22 | 16.87 | $28.57 | 229855 |
| 2022-12-21 | 16.84 | $28.71 | 200514 |
| 2022-12-20 | 17.02 | $28.33 | 271600 |
| 2022-12-19 | 17.08 | $28.46 | 219731 |
| 2022-12-16 | 17.20 | $28.98 | 261292 |
| 2022-12-15 | 17.66 | $29.77 | 236215 |
| 2022-12-14 | 17.95 | $30.48 | 176900 |
| 2022-12-13 | 17.49 | $30.42 | 322800 |
| 2022-12-12 | 17.01 | $30.02 | 232700 |
| 2022-12-09 | 17.01 | $30.01 | 102600 |
| 2022-12-08 | 17.11 | $29.95 | 172913 |
| 2022-12-07 | 17.30 | $30.05 | 178600 |
| 2022-12-06 | 17.50 | $29.93 | 193017 |
| 2022-12-05 | 17.76 | $29.93 | 185401 |
| 2022-12-02 | 18.03 | $30.24 | 304700 |
| 2022-12-01 | 18.32 | $30.01 | 302458 |
| 2022-11-30 | 18.32 | $29.84 | 323514 |
| 2022-11-29 | 18.56 | $29.38 | 143900 |
| 2022-11-28 | 19.16 | $29.45 | 203912 |
| 2022-11-25 | 19.61 | $29.68 | 63328 |
| 2022-11-23 | 19.84 | $29.56 | 188639 |
| 2022-11-22 | 20.24 | $29.03 | 245334 |
| 2022-11-21 | 21.05 | $28.80 | 170118 |
| 2022-11-18 | 22.05 | $28.90 | 249430 |
| 2022-11-17 | 23.00 | $28.60 | 206000 |
| 2022-11-16 | 24.00 | $29.24 | 174100 |
| 2022-11-15 | 24.50 | $28.91 | 320252 |
| 2022-11-14 | 25.12 | $28.73 | 199900 |
| 2022-11-11 | 25.89 | $28.76 | 237426 |
| 2022-11-10 | 26.70 | $28.98 | 471943 |
| 2022-11-09 | 27.67 | $27.76 | 153200 |
| 2022-11-08 | 28.89 | $28.06 | 245148 |
| 2022-11-07 | 30.25 | $27.77 | 211000 |
| 2022-11-04 | 31.56 | $27.87 | 233619 |
| 2022-11-03 | 32.85 | $27.51 | 178630 |
| 2022-11-02 | 34.01 | $27.44 | 223727 |
| 2022-11-01 | 35.47 | $27.77 | 172749 |
| 2022-10-31 | 36.79 | $27.62 | 309113 |
| 2022-10-28 | 38.09 | $27.66 | 357100 |
| 2022-10-27 | 39.32 | $27.18 | 275017 |
| 2022-10-26 | 40.33 | $26.77 | 248805 |
| 2022-10-25 | 41.05 | $26.50 | 295400 |
| 2022-10-24 | 41.43 | $26.04 | 250500 |
| 2022-10-21 | 41.41 | $25.81 | 243300 |
| 2022-10-20 | 41.09 | $25.96 | 251900 |
| 2022-10-19 | 40.83 | $26.21 | 190300 |
| 2022-10-18 | 40.70 | $26.42 | 257345 |
| 2022-10-17 | 40.66 | $25.81 | 269352 |
| 2022-10-14 | 39.84 | $25.22 | 314000 |
| 2022-10-13 | 38.99 | $25.48 | 425557 |
| 2022-10-12 | 37.47 | $25.00 | 331300 |
| 2022-10-11 | 35.97 | $25.50 | 239128 |
| 2022-10-10 | 34.53 | $25.70 | 270833 |
| 2022-10-07 | 33.06 | $26.00 | 452510 |
| 2022-10-06 | 31.56 | $26.70 | 443525 |
| 2022-10-05 | 30.20 | $27.46 | 317300 |
| 2022-10-04 | 28.99 | $28.18 | 341800 |
| 2022-10-03 | 27.98 | $27.60 | 513345 |
| 2022-09-30 | 26.28 | $27.24 | 384500 |
| 2022-09-29 | 24.52 | $27.81 | 339407 |
| 2022-09-28 | 22.76 | $28.86 | 364400 |
| 2022-09-27 | 21.23 | $28.52 | 440400 |
| 2022-09-26 | 19.48 | $28.73 | 350102 |
| 2022-09-23 | 17.73 | $29.53 | 355002 |
| 2022-09-22 | 16.26 | $30.13 | 205200 |
| 2022-09-21 | 15.17 | $30.37 | 178207 |
| 2022-09-20 | 14.23 | $31.10 | 214300 |
| 2022-09-19 | 13.46 | $31.48 | 247100 |
| 2022-09-16 | 13.16 | $32.09 | 206086 |
| 2022-09-15 | 12.85 | $31.47 | 230146 |
| 2022-09-14 | 12.60 | $32.18 | 143600 |
| 2022-09-13 | 12.84 | $31.85 | 280926 |
| 2022-09-12 | 13.08 | $33.05 | 162605 |
| 2022-09-09 | 13.10 | $32.65 | 121617 |
| 2022-09-08 | 13.45 | $32.41 | 135246 |
| 2022-09-07 | 13.99 | $32.45 | 274100 |
| 2022-09-06 | 14.71 | $31.55 | 168834 |
| 2022-09-02 | 14.92 | $31.54 | 244900 |
| 2022-09-01 | 15.20 | $32.07 | 221721 |
| 2022-08-31 | 15.05 | $31.81 | 185400 |
| 2022-08-30 | 15.05 | $31.88 | 209111 |
| 2022-08-29 | 15.04 | $32.57 | 161124 |
| 2022-08-26 | 15.40 | $32.35 | 169900 |
| 2022-08-25 | 16.01 | $33.06 | 121705 |
| 2022-08-24 | 16.68 | $32.82 | 101830 |
| 2022-08-23 | 17.49 | $32.59 | 142200 |
| 2022-08-22 | 18.35 | $32.82 | 215500 |
| 2022-08-19 | 19.10 | $33.31 | 126700 |
| 2022-08-18 | 19.20 | $33.48 | 174400 |
| 2022-08-17 | 19.28 | $33.80 | 143107 |
| 2022-08-16 | 18.76 | $33.87 | 164400 |
| 2022-08-15 | 18.21 | $33.75 | 187844 |
| 2022-08-12 | 17.79 | $33.45 | 182515 |
| 2022-08-11 | 17.66 | $33.01 | 157234 |
| 2022-08-10 | 17.62 | $32.98 | 179647 |
| 2022-08-09 | 17.81 | $32.75 | 162600 |
| 2022-08-08 | 18.35 | $32.52 | 257410 |
| 2022-08-05 | 18.93 | $32.32 | 183200 |
| 2022-08-04 | 19.84 | $32.43 | 162109 |
| 2022-08-03 | 20.40 | $32.32 | 162805 |
| 2022-08-02 | 21.18 | $32.23 | 166700 |
| 2022-08-01 | 21.73 | $32.30 | 200872 |
| 2022-07-29 | 22.46 | $32.30 | 235300 |
| 2022-07-28 | 23.23 | $31.89 | 343708 |
| 2022-07-27 | 24.44 | $31.27 | 200236 |
| 2022-07-26 | 24.98 | $31.08 | 123230 |
| 2022-07-25 | 25.32 | $31.03 | 158628 |
| 2022-07-22 | 25.60 | $30.75 | 185205 |
| 2022-07-21 | 25.90 | $30.73 | 220900 |
| 2022-07-20 | 25.87 | $31.09 | 172300 |
| 2022-07-19 | 26.26 | $31.32 | 169262 |
| 2022-07-18 | 26.59 | $30.86 | 226700 |
| 2022-07-15 | 26.81 | $31.19 | 147333 |
| 2022-07-14 | 27.00 | $30.97 | 173230 |
| 2022-07-13 | 27.05 | $31.06 | 128700 |
| 2022-07-12 | 27.12 | $31.02 | 151946 |
| 2022-07-11 | 27.27 | $31.14 | 166107 |
| 2022-07-08 | 27.50 | $31.24 | 98800 |
| 2022-07-07 | 27.74 | $31.24 | 143345 |
| 2022-07-06 | 27.96 | $30.92 | 144700 |
| 2022-07-05 | 28.04 | $30.85 | 322300 |
| 2022-07-01 | 28.12 | $31.24 | 318500 |
| 2022-06-30 | 28.82 | $31.00 | 213300 |
| 2022-06-29 | 29.17 | $30.69 | 183300 |
| 2022-06-28 | 29.23 | $30.78 | 185900 |
| 2022-06-27 | 29.53 | $31.04 | 163331 |
| 2022-06-24 | 29.57 | $30.48 | 195915 |
| 2022-06-23 | 29.01 | $29.89 | 183338 |
| 2022-06-22 | 27.71 | $29.40 | 214600 |
| 2022-06-21 | 25.95 | $29.06 | 522400 |
| 2022-06-17 | 24.11 | $28.95 | 602900 |
| 2022-06-16 | 22.16 | $29.94 | 616700 |
| 2022-06-15 | 20.41 | $31.61 | 362300 |
| 2022-06-14 | 19.06 | $30.91 | 507583 |
| 2022-06-13 | 17.64 | $32.05 | 447412 |
| 2022-06-10 | 16.68 | $33.08 | 226800 |
| 2022-06-09 | 16.49 | $33.54 | 203700 |
| 2022-06-08 | 16.99 | $34.15 | 235633 |
| 2022-06-07 | 17.80 | $34.31 | 262220 |
| 2022-06-06 | 18.64 | $34.08 | 422244 |
| 2022-06-03 | 19.40 | $33.78 | 81930 |
| 2022-06-02 | 19.99 | $33.93 | 177940 |
| 2022-06-01 | 20.60 | $33.71 | 152043 |
| 2022-05-31 | 21.27 | $33.87 | 246200 |
| 2022-05-27 | 21.99 | $33.99 | 221839 |
| 2022-05-26 | 22.97 | $33.64 | 179640 |
| 2022-05-25 | 23.79 | $33.33 | 130707 |
| 2022-05-24 | 24.09 | $33.21 | 166500 |
| 2022-05-23 | 24.27 | $32.62 | 238307 |
| 2022-05-20 | 23.96 | $32.52 | 163700 |
| 2022-05-19 | 23.60 | $32.59 | 149068 |
| 2022-05-18 | 23.23 | $32.46 | 154400 |
| 2022-05-17 | 23.05 | $33.25 | 186363 |
| 2022-05-16 | 23.01 | $32.89 | 137400 |
| 2022-05-13 | 22.32 | $32.34 | 201300 |
| 2022-05-12 | 21.47 | $31.96 | 306352 |
| 2022-05-11 | 20.30 | $32.36 | 431340 |
| 2022-05-10 | 19.38 | $32.34 | 255050 |
| 2022-05-09 | 18.42 | $32.53 | 249200 |
| 2022-05-06 | 17.69 | $33.12 | 151748 |
| 2022-05-05 | 17.34 | $32.93 | 196300 |
| 2022-05-04 | 16.97 | $33.51 | 247900 |
| 2022-05-03 | 16.73 | $32.96 | 181100 |
| 2022-05-02 | 16.02 | $32.95 | 306810 |
| 2022-04-29 | 15.27 | $33.26 | 248600 |
| 2022-04-28 | 15.10 | $34.24 | 239339 |
| 2022-04-27 | 15.27 | $33.64 | 233700 |
| 2022-04-26 | 15.31 | $33.60 | 185808 |
| 2022-04-25 | 15.19 | $33.92 | 322400 |
| 2022-04-22 | 15.07 | $34.06 | 229824 |
| 2022-04-21 | 15.78 | $34.77 | 132199 |
| 2022-04-20 | 15.83 | $35.24 | 243419 |
| 2022-04-19 | 15.46 | $34.81 | 163973 |
| 2022-04-18 | 15.76 | $34.37 | 203300 |
| 2022-04-14 | 16.31 | $34.62 | 120624 |
| 2022-04-13 | 16.57 | $34.66 | 141100 |
| 2022-04-12 | 16.98 | $34.37 | 231100 |
| 2022-04-11 | 17.41 | $34.16 | 192528 |
| 2022-04-08 | 17.79 | $34.78 | 115838 |
| 2022-04-07 | 17.55 | $34.47 | 164617 |
| 2022-04-06 | 17.61 | $34.54 | 215600 |
| 2022-04-05 | 17.68 | $34.36 | 338200 |
| 2022-04-04 | 17.75 | $34.66 | 235991 |
| 2022-04-01 | 17.16 | $34.91 | 184729 |
| 2022-03-31 | 16.55 | $34.57 | 239149 |
| 2022-03-30 | 15.77 | $34.70 | 265700 |
| 2022-03-29 | 15.22 | $34.16 | 229531 |
| 2022-03-28 | 15.14 | $33.91 | 197734 |
| 2022-03-25 | 15.48 | $33.50 | 161638 |
| 2022-03-24 | 16.20 | $33.31 | 122107 |
| 2022-03-23 | 16.59 | $33.02 | 127711 |
| 2022-03-22 | 16.67 | $32.98 | 203352 |
| 2022-03-21 | 16.94 | $33.03 | 156433 |
| 2022-03-18 | 17.23 | $33.06 | 182742 |
| 2022-03-17 | 17.49 | $33.18 | 190038 |
| 2022-03-16 | 18.04 | $33.29 | 234444 |
| 2022-03-15 | 18.58 | $33.08 | 259500 |
| 2022-03-14 | 19.06 | $32.92 | 150839 |
| 2022-03-11 | 19.56 | $33.15 | 136900 |
| 2022-03-10 | 20.34 | $33.11 | 150100 |
| 2022-03-09 | 20.91 | $32.89 | 168545 |
| 2022-03-08 | 21.76 | $32.98 | 285535 |
| 2022-03-07 | 22.65 | $33.17 | 217609 |
| 2022-03-04 | 23.78 | $33.19 | 182325 |
| 2022-03-03 | 24.98 | $32.76 | 224700 |
| 2022-03-02 | 25.91 | $32.39 | 219600 |
| 2022-03-01 | 26.16 | $31.98 | 253300 |
| 2022-02-28 | 26.34 | $32.25 | 219439 |
| 2022-02-25 | 26.40 | $31.99 | 314800 |
| 2022-02-24 | 26.13 | $31.31 | 443219 |
| 2022-02-23 | 24.66 | $31.16 | 247200 |
| 2022-02-22 | 23.33 | $31.32 | 353000 |
| 2022-02-18 | 21.94 | $31.74 | 216800 |
| 2022-02-17 | 20.89 | $31.80 | 283126 |
| 2022-02-16 | 19.85 | $32.23 | 237800 |
| 2022-02-15 | 19.05 | $32.18 | 326139 |
| 2022-02-14 | 18.34 | $32.40 | 304713 |
| 2022-02-11 | 17.60 | $32.50 | 330823 |
| 2022-02-10 | 17.05 | $32.96 | 223600 |
| 2022-02-09 | 16.95 | $33.34 | 162000 |
| 2022-02-08 | 17.30 | $33.16 | 133024 |
| 2022-02-07 | 17.27 | $33.15 | 164900 |
| 2022-02-04 | 17.25 | $33.32 | 137333 |
| 2022-02-03 | 17.22 | $33.46 | 202300 |
| 2022-02-02 | 17.42 | $33.42 | 287004 |
| 2022-02-01 | 17.37 | $33.32 | 213330 |
| 2022-01-31 | 17.21 | $33.42 | 260219 |
| 2022-01-28 | 17.04 | $32.99 | 195201 |
| 2022-01-27 | 16.10 | $32.38 | 470000 |
| 2022-01-26 | 15.12 | $32.57 | 344629 |
| 2022-01-25 | 14.09 | $32.89 | 236629 |
| 2022-01-24 | 13.26 | $33.15 | 649252 |
| 2022-01-21 | 12.39 | $33.14 | 370300 |
| 2022-01-20 | 12.40 | $33.58 | 218000 |
| 2022-01-19 | 13.04 | $33.53 | 312000 |
| 2022-01-18 | 13.27 | $33.75 | 350541 |
| 2022-01-14 | 13.73 | $34.11 | 204400 |
| 2022-01-13 | 14.08 | $34.30 | 232825 |
| 2022-01-12 | 14.45 | $34.21 | 364800 |
| 2022-01-11 | 14.83 | $34.25 | 241200 |
| 2022-01-10 | 15.57 | $34.39 | 208448 |
| 2022-01-07 | 16.35 | $34.33 | 241200 |
| 2022-01-06 | 16.96 | $34.42 | 198300 |
| 2022-01-05 | 17.45 | $34.52 | 321200 |
| 2022-01-04 | 17.63 | $35.10 | 286200 |
| 2022-01-03 | 17.12 | $35.22 | 331900 |
| 2021-12-31 | 16.60 | $35.12 | 169400 |
| 2021-12-30 | 15.64 | $35.20 | 235830 |
| 2021-12-29 | 14.63 | $35.44 | 310421 |
| 2021-12-28 | 13.57 | $34.72 | 189818 |
| 2021-12-27 | 12.95 | $34.50 | 158700 |
| 2021-12-23 | 12.77 | $34.36 | 126148 |
| 2021-12-22 | 12.66 | $34.20 | 124711 |
| 2021-12-21 | 12.83 | $34.13 | 129400 |
| 2021-12-20 | 13.01 | $33.99 | 239443 |
| 2021-12-17 | 13.59 | $34.13 | 163726 |
| 2021-12-16 | 13.59 | $34.33 | 194848 |
| 2021-12-15 | 13.49 | $34.23 | 259740 |
| 2021-12-14 | 13.71 | $33.79 | 146300 |
| 2021-12-13 | 14.36 | $33.70 | 186900 |
| 2021-12-10 | 15.06 | $33.66 | 148300 |
| 2021-12-09 | 15.66 | $33.69 | 145300 |
| 2021-12-08 | 16.29 | $33.92 | 146900 |
| 2021-12-07 | 17.07 | $33.83 | 244400 |
| 2021-12-06 | 17.97 | $33.25 | 445000 |
| 2021-12-03 | 18.59 | $33.07 | 184900 |
| 2021-12-02 | 18.21 | $32.92 | 252900 |
| 2021-12-01 | 17.74 | $32.70 | 358300 |
| 2021-11-30 | 17.32 | $33.11 | 289237 |
| 2021-11-29 | 17.30 | $33.72 | 199611 |
| 2021-11-26 | 17.73 | $33.53 | 162200 |
| 2021-11-24 | 18.07 | $33.70 | 152600 |
| 2021-11-23 | 18.16 | $33.81 | 211900 |
| 2021-11-22 | 18.27 | $33.50 | 262700 |
| 2021-11-19 | 18.81 | $33.35 | 103234 |
| 2021-11-18 | 19.72 | $33.37 | 196042 |
| 2021-11-17 | 20.69 | $33.56 | 161605 |
| 2021-11-16 | 21.45 | $33.60 | 173900 |
| 2021-11-15 | 21.99 | $33.90 | 186300 |
| 2021-11-12 | 22.35 | $33.57 | 244800 |
| 2021-11-11 | 22.88 | $33.70 | 169700 |
| 2021-11-10 | 23.16 | $33.84 | 161441 |
| 2021-11-09 | 23.34 | $33.72 | 192014 |
| 2021-11-08 | 23.68 | $33.72 | 253800 |
| 2021-11-05 | 23.75 | $33.86 | 282526 |
| 2021-11-04 | 23.80 | $33.71 | 204900 |
| 2021-11-03 | 23.92 | $33.91 | 234107 |
| 2021-11-02 | 23.81 | $34.12 | 230900 |
| 2021-11-01 | 23.49 | $34.07 | 228917 |
| 2021-10-29 | 23.20 | $33.96 | 256111 |
| 2021-10-28 | 22.88 | $34.05 | 221400 |
| 2021-10-27 | 23.02 | $33.74 | 221223 |
| 2021-10-26 | 23.24 | $33.94 | 201500 |
| 2021-10-25 | 23.42 | $33.87 | 235919 |
| 2021-10-22 | 23.70 | $33.78 | 182519 |
| 2021-10-21 | 24.02 | $33.68 | 180500 |
| 2021-10-20 | 24.40 | $33.79 | 261200 |
| 2021-10-19 | 24.80 | $33.38 | 260882 |
| 2021-10-18 | 25.60 | $33.59 | 346037 |
| 2021-10-15 | 26.44 | $33.20 | 254332 |
| 2021-10-14 | 27.66 | $33.09 | 352500 |
| 2021-10-13 | 29.04 | $32.93 | 204949 |
| 2021-10-12 | 30.36 | $32.87 | 257200 |
| 2021-10-11 | 31.70 | $32.82 | 422701 |
| 2021-10-08 | 33.32 | $33.06 | 265921 |
| 2021-10-07 | 34.95 | $33.07 | 324400 |
| 2021-10-06 | 36.66 | $32.82 | 248670 |
| 2021-10-05 | 38.25 | $32.70 | 211931 |
| 2021-10-04 | 40.07 | $32.71 | 299018 |
| 2021-10-01 | 41.82 | $32.65 | 409200 |
| 2021-09-30 | 43.67 | $32.77 | 269627 |
| 2021-09-29 | 45.95 | $32.83 | 281700 |
| 2021-09-28 | 48.21 | $32.70 | 411350 |
| 2021-09-27 | 50.59 | $33.16 | 339099 |
| 2021-09-24 | 53.01 | $33.44 | 316572 |
| 2021-09-23 | 55.21 | $33.74 | 294100 |
| 2021-09-22 | 57.23 | $33.86 | 331200 |
| 2021-09-21 | 59.41 | $33.90 | 294630 |
| 2021-09-20 | 61.59 | $34.11 | 448739 |
| 2021-09-17 | 63.89 | $34.66 | 261468 |
| 2021-09-16 | 65.59 | $35.21 | 176900 |
| 2021-09-15 | 66.85 | $35.59 | 147400 |
| 2021-09-14 | 67.72 | $35.36 | 204421 |
| 2021-09-13 | 68.63 | $35.56 | 198646 |
| 2021-09-10 | 69.25 | $35.66 | 265343 |
| 2021-09-09 | 69.72 | $36.05 | 143414 |
| 2021-09-08 | 69.77 | $36.15 | 213713 |
| 2021-09-07 | 69.82 | $36.03 | 268523 |
| 2021-09-03 | 69.87 | $36.33 | 127670 |
| 2021-09-02 | 69.56 | $36.27 | 173539 |
| 2021-09-01 | 69.26 | $36.07 | 233504 |
| 2021-08-31 | 68.96 | $35.84 | 142502 |
| 2021-08-30 | 68.65 | $35.74 | 172636 |
| 2021-08-27 | 68.44 | $35.60 | 134800 |
| 2021-08-26 | 68.24 | $35.53 | 167300 |
| 2021-08-25 | 68.02 | $35.64 | 199600 |
| 2021-08-24 | 67.92 | $35.79 | 163800 |
| 2021-08-23 | 67.65 | $35.92 | 243224 |
| 2021-08-20 | 67.11 | $36.15 | 189637 |
| 2021-08-19 | 66.55 | $35.83 | 204808 |
| 2021-08-18 | 65.81 | $36.22 | 191640 |
| 2021-08-17 | 64.84 | $36.09 | 180300 |
| 2021-08-16 | 63.83 | $36.10 | 287600 |
| 2021-08-13 | 62.76 | $35.99 | 149400 |
| 2021-08-12 | 61.66 | $35.76 | 165213 |
| 2021-08-11 | 60.51 | $35.83 | 183551 |
| 2021-08-10 | 59.29 | $35.70 | 172319 |
| 2021-08-09 | 58.03 | $35.52 | 171404 |
| 2021-08-06 | 56.71 | $35.65 | 122706 |
| 2021-08-05 | 55.31 | $35.41 | 166800 |
| 2021-08-04 | 53.85 | $35.22 | 169239 |
| 2021-08-03 | 52.32 | $35.35 | 214300 |
| 2021-08-02 | 50.67 | $35.21 | 207300 |
| 2021-07-30 | 48.94 | $35.11 | 211690 |
| 2021-07-29 | 47.11 | $35.33 | 142334 |
| 2021-07-28 | 45.10 | $35.24 | 135812 |
| 2021-07-27 | 42.98 | $35.13 | 162011 |
| 2021-07-26 | 40.75 | $35.18 | 165644 |
| 2021-07-23 | 38.39 | $35.29 | 169800 |
| 2021-07-22 | 35.90 | $35.14 | 186600 |
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