Is Enact Holdings Inc. (ACT) a Buy, Sell, or Hold?
Enter your email address below for free access to our Enact Holdings Inc. (ACT) research center and poll results.
NASDAQ : ACT
Enact Holdings Inc. — Technical Indicators
$48.34 USD
$0.37 (0.77%)
- Volume
- 419.88K
- Average Volume
- 339.49K
- Market Capitalization
- $6.75B
- P/E Ratio
- 10.42
- Dividend Yield
- 1.80%
- Price Target
- $48.00
- Year High
- $48.79
- Year Low
- $33.94
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.18
- Current Ratio
- $7.00
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
45.97
2026-07-29
Close Price
$48.34
Vol: 436523
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
20.49
Average
30.29
Maximum
45.97
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-29 | 45.97 | $48.34 | 436523 |
| 2026-07-28 | 45.84 | $47.97 | 351900 |
| 2026-07-27 | 45.71 | $47.09 | 290600 |
| 2026-07-24 | 45.62 | $46.76 | 455940 |
| 2026-07-23 | 45.52 | $45.97 | 369120 |
| 2026-07-22 | 45.43 | $45.77 | 452339 |
| 2026-07-21 | 45.31 | $45.51 | 1.1M |
| 2026-07-20 | 45.17 | $46.39 | 438700 |
| 2026-07-17 | 44.97 | $46.52 | 317000 |
| 2026-07-16 | 44.77 | $46.55 | 364000 |
| 2026-07-15 | 44.60 | $44.90 | 329339 |
| 2026-07-14 | 44.47 | $45.65 | 268700 |
| 2026-07-13 | 44.31 | $45.44 | 218995 |
| 2026-07-10 | 44.14 | $44.75 | 259500 |
| 2026-07-09 | 44.03 | $44.98 | 266213 |
| 2026-07-08 | 43.88 | $44.82 | 252909 |
| 2026-07-07 | 43.70 | $45.50 | 219100 |
| 2026-07-06 | 43.51 | $45.69 | 199400 |
| 2026-07-02 | 43.28 | $45.34 | 241535 |
| 2026-07-01 | 43.04 | $45.39 | 359934 |
| 2026-06-30 | 42.83 | $45.71 | 231800 |
| 2026-06-29 | 42.59 | $45.55 | 311200 |
| 2026-06-26 | 42.41 | $45.24 | 706421 |
| 2026-06-25 | 42.25 | $44.64 | 311500 |
| 2026-06-24 | 42.15 | $44.25 | 362728 |
| 2026-06-23 | 42.08 | $43.32 | 229400 |
| 2026-06-22 | 42.05 | $42.72 | 262721 |
| 2026-06-18 | 42.09 | $42.39 | 938304 |
| 2026-06-17 | 42.14 | $42.64 | 302500 |
| 2026-06-16 | 42.15 | $43.13 | 226813 |
| 2026-06-15 | 42.20 | $42.34 | 250622 |
| 2026-06-12 | 42.23 | $42.41 | 220700 |
| 2026-06-11 | 42.26 | $42.03 | 303714 |
| 2026-06-10 | 42.29 | $42.57 | 251704 |
| 2026-06-09 | 42.30 | $41.85 | 337200 |
| 2026-06-08 | 42.35 | $41.26 | 239622 |
| 2026-06-05 | 42.49 | $41.79 | 238500 |
| 2026-06-04 | 42.56 | $40.95 | 390000 |
| 2026-06-03 | 42.67 | $40.57 | 310116 |
| 2026-06-02 | 42.75 | $41.15 | 260327 |
| 2026-06-01 | 42.82 | $41.09 | 559111 |
| 2026-05-29 | 42.89 | $41.79 | 345200 |
| 2026-05-28 | 42.94 | $42.11 | 292832 |
| 2026-05-27 | 43.04 | $42.63 | 282644 |
| 2026-05-26 | 43.11 | $42.92 | 201600 |
| 2026-05-22 | 43.16 | $42.73 | 280640 |
| 2026-05-21 | 43.22 | $43.40 | 286439 |
| 2026-05-20 | 43.24 | $43.44 | 269000 |
| 2026-05-19 | 43.24 | $42.84 | 389126 |
| 2026-05-18 | 43.26 | $44.04 | 188800 |
| 2026-05-15 | 43.21 | $43.02 | 229700 |
| 2026-05-14 | 43.21 | $42.97 | 267100 |
| 2026-05-13 | 43.15 | $42.67 | 330620 |
| 2026-05-12 | 43.11 | $42.80 | 329619 |
| 2026-05-11 | 43.07 | $42.86 | 345100 |
| 2026-05-08 | 43.04 | $44.04 | 311200 |
| 2026-05-07 | 42.93 | $43.22 | 376700 |
| 2026-05-06 | 42.91 | $43.06 | 422800 |
| 2026-05-05 | 42.87 | $42.31 | 319105 |
| 2026-05-04 | 42.84 | $42.40 | 246518 |
| 2026-05-01 | 42.81 | $42.60 | 524526 |
| 2026-04-30 | 42.75 | $42.73 | 444814 |
| 2026-04-29 | 42.64 | $44.18 | 315218 |
| 2026-04-28 | 42.47 | $44.01 | 195000 |
| 2026-04-27 | 42.31 | $43.93 | 218733 |
| 2026-04-24 | 42.12 | $43.84 | 245800 |
| 2026-04-23 | 41.97 | $43.91 | 177400 |
| 2026-04-22 | 41.79 | $43.35 | 165800 |
| 2026-04-21 | 41.64 | $43.23 | 239500 |
| 2026-04-20 | 41.50 | $43.13 | 214436 |
| 2026-04-17 | 41.35 | $42.89 | 289932 |
| 2026-04-16 | 41.24 | $41.83 | 260200 |
| 2026-04-15 | 41.17 | $41.96 | 211100 |
| 2026-04-14 | 41.12 | $42.00 | 182400 |
| 2026-04-13 | 41.06 | $42.17 | 248420 |
| 2026-04-10 | 40.97 | $41.93 | 355858 |
| 2026-04-09 | 40.91 | $42.72 | 298140 |
| 2026-04-08 | 40.79 | $42.29 | 510403 |
| 2026-04-07 | 40.73 | $41.78 | 379100 |
| 2026-04-06 | 40.73 | $41.77 | 229438 |
| 2026-04-02 | 40.71 | $41.35 | 275517 |
| 2026-04-01 | 40.72 | $40.57 | 308234 |
| 2026-03-31 | 40.80 | $40.81 | 225840 |
| 2026-03-30 | 40.86 | $40.79 | 207145 |
| 2026-03-27 | 40.94 | $40.17 | 168700 |
| 2026-03-26 | 41.02 | $40.80 | 174700 |
| 2026-03-25 | 41.11 | $40.30 | 212746 |
| 2026-03-24 | 41.21 | $40.36 | 273900 |
| 2026-03-23 | 41.27 | $40.35 | 265232 |
| 2026-03-20 | 41.31 | $40.21 | 997402 |
| 2026-03-19 | 41.37 | $40.64 | 285000 |
| 2026-03-18 | 41.42 | $40.42 | 327200 |
| 2026-03-17 | 41.51 | $40.89 | 295900 |
| 2026-03-16 | 41.62 | $40.84 | 261200 |
| 2026-03-13 | 41.75 | $40.49 | 335115 |
| 2026-03-12 | 41.91 | $40.56 | 357921 |
| 2026-03-11 | 42.06 | $40.44 | 286153 |
| 2026-03-10 | 42.16 | $41.10 | 567800 |
| 2026-03-09 | 42.22 | $41.72 | 379800 |
| 2026-03-06 | 42.30 | $41.44 | 568029 |
| 2026-03-05 | 42.43 | $41.41 | 456143 |
| 2026-03-04 | 42.57 | $42.33 | 274100 |
| 2026-03-03 | 42.47 | $41.89 | 270800 |
| 2026-03-02 | 42.40 | $42.44 | 311200 |
| 2026-02-27 | 42.26 | $41.84 | 288947 |
| 2026-02-26 | 42.18 | $42.57 | 224517 |
| 2026-02-25 | 42.01 | $42.34 | 212300 |
| 2026-02-24 | 41.86 | $41.46 | 181900 |
| 2026-02-23 | 41.76 | $41.15 | 299100 |
| 2026-02-20 | 41.64 | $41.43 | 373200 |
| 2026-02-19 | 41.55 | $41.58 | 282727 |
| 2026-02-18 | 41.42 | $42.33 | 262300 |
| 2026-02-17 | 41.23 | $43.09 | 349823 |
| 2026-02-13 | 41.02 | $43.29 | 350108 |
| 2026-02-12 | 40.79 | $43.72 | 336100 |
| 2026-02-11 | 40.52 | $43.54 | 273500 |
| 2026-02-10 | 40.24 | $42.52 | 286600 |
| 2026-02-09 | 40.09 | $42.39 | 293900 |
| 2026-02-06 | 40.00 | $43.17 | 402631 |
| 2026-02-05 | 39.87 | $44.19 | 613700 |
| 2026-02-04 | 39.66 | $44.07 | 954243 |
| 2026-02-03 | 39.46 | $40.33 | 373964 |
| 2026-02-02 | 39.46 | $40.45 | 289514 |
| 2026-01-30 | 39.41 | $39.77 | 413842 |
| 2026-01-29 | 39.41 | $40.14 | 211509 |
| 2026-01-28 | 39.40 | $39.31 | 313400 |
| 2026-01-27 | 39.44 | $39.28 | 232100 |
| 2026-01-26 | 39.48 | $39.49 | 297000 |
| 2026-01-23 | 39.52 | $38.72 | 159101 |
| 2026-01-22 | 39.61 | $39.60 | 205900 |
| 2026-01-21 | 39.64 | $39.03 | 276414 |
| 2026-01-20 | 39.71 | $38.44 | 316900 |
| 2026-01-16 | 39.82 | $38.98 | 375400 |
| 2026-01-15 | 39.89 | $38.66 | 244842 |
| 2026-01-14 | 39.95 | $38.30 | 357513 |
| 2026-01-13 | 40.05 | $37.86 | 411210 |
| 2026-01-12 | 40.15 | $39.65 | 246200 |
| 2026-01-09 | 40.13 | $40.54 | 371700 |
| 2026-01-08 | 40.06 | $40.68 | 224600 |
| 2026-01-07 | 39.91 | $39.81 | 204500 |
| 2026-01-06 | 39.81 | $40.09 | 310700 |
| 2026-01-05 | 39.71 | $40.31 | 348602 |
| 2026-01-02 | 39.59 | $39.62 | 191200 |
| 2025-12-31 | 39.54 | $39.64 | 134900 |
| 2025-12-30 | 39.50 | $40.04 | 112900 |
| 2025-12-29 | 39.44 | $40.10 | 170047 |
| 2025-12-26 | 39.37 | $40.09 | 124144 |
| 2025-12-24 | 39.31 | $40.26 | 93900 |
| 2025-12-23 | 39.26 | $40.44 | 140319 |
| 2025-12-22 | 39.15 | $40.35 | 174400 |
| 2025-12-19 | 39.05 | $40.40 | 908200 |
| 2025-12-18 | 38.94 | $40.62 | 294500 |
| 2025-12-17 | 38.79 | $40.42 | 237621 |
| 2025-12-16 | 38.64 | $39.87 | 280200 |
| 2025-12-15 | 38.49 | $40.27 | 283432 |
| 2025-12-12 | 38.36 | $39.74 | 222433 |
| 2025-12-11 | 38.25 | $39.33 | 248901 |
| 2025-12-10 | 38.17 | $39.05 | 546404 |
| 2025-12-09 | 38.10 | $37.73 | 197700 |
| 2025-12-08 | 38.08 | $37.87 | 275647 |
| 2025-12-05 | 38.04 | $37.99 | 199002 |
| 2025-12-04 | 37.97 | $37.92 | 328000 |
| 2025-12-03 | 37.87 | $38.61 | 207646 |
| 2025-12-02 | 37.77 | $38.86 | 248048 |
| 2025-12-01 | 37.62 | $38.93 | 279206 |
| 2025-11-28 | 37.46 | $38.71 | 226918 |
| 2025-11-26 | 37.30 | $38.90 | 439100 |
| 2025-11-25 | 37.10 | $39.09 | 229100 |
| 2025-11-24 | 36.92 | $38.29 | 276519 |
| 2025-11-21 | 36.79 | $38.49 | 262605 |
| 2025-11-20 | 36.70 | $38.15 | 247900 |
| 2025-11-19 | 36.61 | $37.60 | 200100 |
| 2025-11-18 | 36.55 | $37.32 | 211131 |
| 2025-11-17 | 36.49 | $36.90 | 229900 |
| 2025-11-14 | 36.43 | $37.70 | 206726 |
| 2025-11-13 | 36.32 | $37.60 | 220200 |
| 2025-11-12 | 36.19 | $37.64 | 221200 |
| 2025-11-11 | 36.10 | $37.62 | 319001 |
| 2025-11-10 | 36.03 | $37.40 | 313426 |
| 2025-11-07 | 35.95 | $37.00 | 317831 |
| 2025-11-06 | 35.87 | $36.74 | 460700 |
| 2025-11-05 | 35.81 | $35.93 | 378900 |
| 2025-11-04 | 35.82 | $36.48 | 250724 |
| 2025-11-03 | 35.79 | $35.90 | 231900 |
| 2025-10-31 | 35.79 | $35.72 | 211522 |
| 2025-10-30 | 35.85 | $35.50 | 280200 |
| 2025-10-29 | 35.92 | $34.93 | 279800 |
| 2025-10-28 | 36.07 | $35.40 | 213100 |
| 2025-10-27 | 36.21 | $35.77 | 302542 |
| 2025-10-24 | 36.36 | $36.67 | 296230 |
| 2025-10-23 | 36.48 | $36.36 | 235700 |
| 2025-10-22 | 36.60 | $36.41 | 342015 |
| 2025-10-21 | 36.72 | $36.04 | 163503 |
| 2025-10-20 | 36.84 | $35.75 | 188600 |
| 2025-10-17 | 36.97 | $35.53 | 309700 |
| 2025-10-16 | 37.12 | $35.03 | 371800 |
| 2025-10-15 | 37.29 | $35.75 | 353013 |
| 2025-10-14 | 37.39 | $36.34 | 238201 |
| 2025-10-13 | 37.45 | $35.72 | 235200 |
| 2025-10-10 | 37.58 | $35.39 | 339448 |
| 2025-10-09 | 37.76 | $35.57 | 406100 |
| 2025-10-08 | 37.94 | $36.05 | 336101 |
| 2025-10-07 | 38.07 | $35.91 | 407439 |
| 2025-10-06 | 38.20 | $36.03 | 390300 |
| 2025-10-03 | 38.34 | $36.78 | 335400 |
| 2025-10-02 | 38.43 | $36.98 | 392700 |
| 2025-10-01 | 38.50 | $37.86 | 362305 |
| 2025-09-30 | 38.49 | $38.34 | 337334 |
| 2025-09-29 | 38.45 | $38.74 | 469600 |
| 2025-09-26 | 38.39 | $39.10 | 396549 |
| 2025-09-25 | 38.32 | $38.69 | 323848 |
| 2025-09-24 | 38.29 | $38.70 | 674900 |
| 2025-09-23 | 38.26 | $38.53 | 783425 |
| 2025-09-22 | 38.24 | $38.45 | 385800 |
| 2025-09-19 | 38.25 | $38.44 | 1.9M |
| 2025-09-18 | 38.21 | $38.34 | 350400 |
| 2025-09-17 | 38.19 | $37.74 | 418500 |
| 2025-09-16 | 38.19 | $37.73 | 312405 |
| 2025-09-15 | 38.17 | $38.22 | 365839 |
| 2025-09-12 | 38.13 | $38.91 | 234207 |
| 2025-09-11 | 38.10 | $39.23 | 248412 |
| 2025-09-10 | 38.04 | $38.69 | 301000 |
| 2025-09-09 | 37.99 | $38.43 | 1.1M |
| 2025-09-08 | 37.94 | $38.81 | 318928 |
| 2025-09-05 | 37.85 | $38.57 | 345906 |
| 2025-09-04 | 37.72 | $38.40 | 247200 |
| 2025-09-03 | 37.61 | $37.76 | 420548 |
| 2025-09-02 | 37.51 | $37.47 | 322200 |
| 2025-08-29 | 37.41 | $37.65 | 357548 |
| 2025-08-28 | 37.28 | $37.58 | 270000 |
| 2025-08-27 | 37.14 | $38.13 | 228000 |
| 2025-08-26 | 36.96 | $38.13 | 269800 |
| 2025-08-25 | 36.81 | $38.04 | 249200 |
| 2025-08-22 | 36.67 | $38.74 | 274218 |
| 2025-08-21 | 36.49 | $37.70 | 230700 |
| 2025-08-20 | 36.36 | $37.88 | 195900 |
| 2025-08-19 | 36.24 | $37.74 | 206100 |
| 2025-08-18 | 36.12 | $37.28 | 212000 |
| 2025-08-15 | 36.00 | $37.44 | 270629 |
| 2025-08-14 | 35.87 | $38.25 | 270915 |
| 2025-08-13 | 35.72 | $38.17 | 280100 |
| 2025-08-12 | 35.55 | $37.72 | 241400 |
| 2025-08-11 | 35.38 | $37.24 | 303107 |
| 2025-08-08 | 35.28 | $37.12 | 275107 |
| 2025-08-07 | 35.16 | $35.91 | 197000 |
| 2025-08-06 | 35.14 | $36.20 | 257100 |
| 2025-08-05 | 35.14 | $35.90 | 313046 |
| 2025-08-04 | 35.21 | $35.36 | 254405 |
| 2025-08-01 | 35.31 | $35.14 | 416906 |
| 2025-07-31 | 35.44 | $34.76 | 464600 |
| 2025-07-30 | 35.58 | $34.42 | 346400 |
| 2025-07-29 | 35.74 | $35.26 | 348400 |
| 2025-07-28 | 35.84 | $35.11 | 324900 |
| 2025-07-25 | 35.92 | $35.23 | 241500 |
| 2025-07-24 | 36.00 | $35.03 | 218500 |
| 2025-07-23 | 36.09 | $35.48 | 217900 |
| 2025-07-22 | 36.19 | $35.36 | 255300 |
| 2025-07-21 | 36.28 | $34.97 | 280121 |
| 2025-07-18 | 36.35 | $34.85 | 278000 |
| 2025-07-17 | 36.40 | $35.09 | 269536 |
| 2025-07-16 | 36.40 | $34.75 | 312200 |
| 2025-07-15 | 36.45 | $34.39 | 281300 |
| 2025-07-14 | 36.52 | $35.21 | 399300 |
| 2025-07-11 | 36.53 | $34.78 | 367300 |
| 2025-07-10 | 36.54 | $35.49 | 410925 |
| 2025-07-09 | 36.49 | $36.28 | 461805 |
| 2025-07-08 | 36.39 | $37.19 | 444700 |
| 2025-07-07 | 36.26 | $37.36 | 449405 |
| 2025-07-03 | 36.11 | $37.80 | 200710 |
| 2025-07-02 | 35.95 | $37.54 | 413000 |
| 2025-07-01 | 35.82 | $37.67 | 568400 |
| 2025-06-30 | 35.69 | $37.15 | 401335 |
| 2025-06-27 | 35.60 | $36.78 | 712236 |
| 2025-06-26 | 35.54 | $36.85 | 340100 |
| 2025-06-25 | 35.47 | $36.75 | 410000 |
| 2025-06-24 | 35.42 | $37.44 | 443100 |
| 2025-06-23 | 35.31 | $37.33 | 546344 |
| 2025-06-20 | 35.21 | $36.28 | 1.8M |
| 2025-06-18 | 35.18 | $35.87 | 719800 |
| 2025-06-17 | 35.23 | $35.04 | 413318 |
| 2025-06-16 | 35.30 | $35.87 | 485018 |
| 2025-06-13 | 35.34 | $35.64 | 444211 |
| 2025-06-12 | 35.37 | $35.57 | 358216 |
| 2025-06-11 | 35.37 | $34.84 | 409000 |
| 2025-06-10 | 35.43 | $34.55 | 337803 |
| 2025-06-09 | 35.51 | $34.25 | 478411 |
| 2025-06-06 | 35.61 | $34.62 | 431329 |
| 2025-06-05 | 35.70 | $34.38 | 335700 |
| 2025-06-04 | 35.81 | $34.64 | 354034 |
| 2025-06-03 | 35.89 | $34.90 | 481100 |
| 2025-06-02 | 35.97 | $34.99 | 434620 |
| 2025-05-30 | 36.09 | $35.40 | 783500 |
| 2025-05-29 | 36.15 | $35.65 | 283615 |
| 2025-05-28 | 36.15 | $35.47 | 254900 |
| 2025-05-27 | 36.15 | $35.72 | 305138 |
| 2025-05-23 | 36.13 | $35.17 | 288748 |
| 2025-05-22 | 36.11 | $35.33 | 377300 |
| 2025-05-21 | 36.12 | $35.69 | 704600 |
| 2025-05-20 | 36.10 | $36.78 | 310346 |
| 2025-05-19 | 36.02 | $36.54 | 289136 |
| 2025-05-16 | 35.92 | $36.67 | 720179 |
| 2025-05-15 | 35.85 | $36.24 | 471630 |
| 2025-05-14 | 35.77 | $35.48 | 434833 |
| 2025-05-13 | 35.76 | $36.12 | 386242 |
| 2025-05-12 | 35.73 | $36.24 | 490200 |
| 2025-05-09 | 35.69 | $36.13 | 393100 |
| 2025-05-08 | 35.62 | $36.45 | 568948 |
| 2025-05-07 | 35.47 | $36.54 | 643839 |
| 2025-05-06 | 35.24 | $36.24 | 383000 |
| 2025-05-05 | 35.03 | $36.56 | 461344 |
| 2025-05-02 | 34.87 | $37.32 | 441200 |
| 2025-05-01 | 34.75 | $36.57 | 711709 |
| 2025-04-30 | 34.69 | $35.79 | 466145 |
| 2025-04-29 | 34.66 | $35.50 | 353921 |
| 2025-04-28 | 34.62 | $35.16 | 486800 |
| 2025-04-25 | 34.59 | $34.86 | 370200 |
| 2025-04-24 | 34.60 | $35.49 | 315000 |
| 2025-04-23 | 34.56 | $35.23 | 476328 |
| 2025-04-22 | 34.52 | $35.34 | 428829 |
| 2025-04-21 | 34.47 | $34.55 | 637200 |
| 2025-04-17 | 34.43 | $35.19 | 841500 |
| 2025-04-16 | 34.37 | $34.60 | 943200 |
| 2025-04-15 | 34.34 | $35.26 | 5.4M |
| 2025-04-14 | 34.25 | $35.59 | 1.0M |
| 2025-04-11 | 34.14 | $35.37 | 813009 |
| 2025-04-10 | 34.05 | $34.84 | 1.6M |
| 2025-04-09 | 33.95 | $33.37 | 471900 |
| 2025-04-08 | 33.93 | $31.91 | 460400 |
| 2025-04-07 | 33.99 | $32.15 | 611500 |
| 2025-04-04 | 34.06 | $33.25 | 295636 |
| 2025-04-03 | 34.10 | $34.97 | 252230 |
| 2025-04-02 | 34.04 | $35.41 | 171434 |
| 2025-04-01 | 33.96 | $35.20 | 172700 |
| 2025-03-31 | 33.90 | $34.75 | 222328 |
| 2025-03-28 | 33.89 | $34.40 | 149300 |
| 2025-03-27 | 33.89 | $35.03 | 164300 |
| 2025-03-26 | 33.83 | $34.72 | 135105 |
| 2025-03-25 | 33.78 | $34.41 | 177700 |
| 2025-03-24 | 33.75 | $34.47 | 237001 |
| 2025-03-21 | 33.69 | $33.72 | 365337 |
| 2025-03-20 | 33.65 | $33.97 | 188106 |
| 2025-03-19 | 33.61 | $33.94 | 209900 |
| 2025-03-18 | 33.58 | $33.55 | 189648 |
| 2025-03-17 | 33.58 | $33.45 | 158900 |
| 2025-03-14 | 33.59 | $33.40 | 172040 |
| 2025-03-13 | 33.60 | $32.90 | 129232 |
| 2025-03-12 | 33.60 | $32.93 | 242838 |
| 2025-03-11 | 33.65 | $33.10 | 220100 |
| 2025-03-10 | 33.69 | $33.59 | 340777 |
| 2025-03-07 | 33.71 | $34.09 | 196937 |
| 2025-03-06 | 33.71 | $33.80 | 248200 |
| 2025-03-05 | 33.72 | $33.86 | 175400 |
| 2025-03-04 | 33.71 | $33.83 | 307601 |
| 2025-03-03 | 33.69 | $34.62 | 198504 |
| 2025-02-28 | 33.65 | $34.38 | 340401 |
| 2025-02-27 | 33.63 | $33.96 | 341711 |
| 2025-02-26 | 33.62 | $33.69 | 214600 |
| 2025-02-25 | 33.64 | $33.83 | 331000 |
| 2025-02-24 | 33.65 | $33.23 | 276200 |
| 2025-02-21 | 33.65 | $32.92 | 194025 |
| 2025-02-20 | 33.66 | $33.18 | 254135 |
| 2025-02-19 | 33.66 | $33.33 | 300500 |
| 2025-02-18 | 33.64 | $33.57 | 165800 |
| 2025-02-14 | 33.59 | $33.60 | 165950 |
| 2025-02-13 | 33.54 | $33.50 | 265733 |
| 2025-02-12 | 33.47 | $33.06 | 301800 |
| 2025-02-11 | 33.41 | $33.79 | 172729 |
| 2025-02-10 | 33.29 | $33.95 | 255400 |
| 2025-02-07 | 33.15 | $33.91 | 210600 |
| 2025-02-06 | 33.05 | $34.14 | 299129 |
| 2025-02-05 | 32.94 | $34.10 | 401832 |
| 2025-02-04 | 32.82 | $33.61 | 378514 |
| 2025-02-03 | 32.77 | $33.40 | 308111 |
| 2025-01-31 | 32.71 | $33.78 | 323100 |
| 2025-01-30 | 32.64 | $33.96 | 178421 |
| 2025-01-29 | 32.56 | $33.92 | 209823 |
| 2025-01-28 | 32.49 | $34.00 | 237633 |
| 2025-01-27 | 32.43 | $34.00 | 248700 |
| 2025-01-24 | 32.37 | $33.20 | 218300 |
| 2025-01-23 | 32.34 | $33.25 | 238030 |
| 2025-01-22 | 32.31 | $33.10 | 267923 |
| 2025-01-21 | 32.28 | $33.04 | 437600 |
| 2025-01-17 | 32.26 | $32.53 | 594400 |
| 2025-01-16 | 32.33 | $32.52 | 565011 |
| 2025-01-15 | 32.42 | $32.20 | 657246 |
| 2025-01-14 | 32.53 | $31.74 | 405800 |
| 2025-01-13 | 32.67 | $31.52 | 158800 |
| 2025-01-10 | 32.82 | $31.15 | 281347 |
| 2025-01-08 | 32.97 | $31.86 | 192900 |
| 2025-01-07 | 33.08 | $31.94 | 173146 |
| 2025-01-06 | 33.23 | $31.72 | 369740 |
| 2025-01-03 | 33.41 | $32.49 | 426311 |
| 2025-01-02 | 33.55 | $32.32 | 267823 |
| 2024-12-31 | 33.70 | $32.38 | 235100 |
| 2024-12-30 | 33.85 | $32.39 | 183400 |
| 2024-12-27 | 33.99 | $32.36 | 135400 |
| 2024-12-26 | 34.13 | $32.91 | 128400 |
| 2024-12-24 | 34.25 | $32.77 | 90009 |
| 2024-12-23 | 34.38 | $32.52 | 128899 |
| 2024-12-20 | 34.49 | $32.72 | 404666 |
| 2024-12-19 | 34.58 | $32.60 | 285800 |
| 2024-12-18 | 34.64 | $32.60 | 340500 |
| 2024-12-17 | 34.71 | $33.92 | 212435 |
| 2024-12-16 | 34.70 | $34.28 | 162203 |
| 2024-12-13 | 34.69 | $34.34 | 163800 |
| 2024-12-12 | 34.68 | $34.61 | 177327 |
| 2024-12-11 | 34.67 | $34.48 | 384500 |
| 2024-12-10 | 34.67 | $34.21 | 249000 |
| 2024-12-09 | 34.69 | $33.95 | 249150 |
| 2024-12-06 | 34.68 | $35.08 | 179600 |
| 2024-12-05 | 34.60 | $35.33 | 283432 |
| 2024-12-04 | 34.53 | $35.28 | 488809 |
| 2024-12-03 | 34.41 | $35.36 | 549926 |
| 2024-12-02 | 34.26 | $35.22 | 373900 |
| 2024-11-29 | 34.12 | $35.21 | 166525 |
| 2024-11-27 | 34.06 | $35.26 | 184818 |
| 2024-11-26 | 34.03 | $35.25 | 209426 |
| 2024-11-25 | 34.00 | $35.37 | 250421 |
| 2024-11-22 | 33.95 | $34.76 | 195751 |
| 2024-11-21 | 33.95 | $34.39 | 256006 |
| 2024-11-20 | 34.00 | $33.86 | 230345 |
| 2024-11-19 | 34.09 | $33.94 | 211600 |
| 2024-11-18 | 34.19 | $33.91 | 248100 |
| 2024-11-15 | 34.30 | $34.03 | 287400 |
| 2024-11-14 | 34.43 | $34.14 | 285909 |
| 2024-11-13 | 34.57 | $34.30 | 409000 |
| 2024-11-12 | 34.69 | $34.62 | 456700 |
| 2024-11-11 | 34.78 | $34.48 | 393000 |
| 2024-11-08 | 34.86 | $33.76 | 390527 |
| 2024-11-07 | 34.98 | $33.47 | 366115 |
| 2024-11-06 | 35.10 | $34.03 | 646300 |
| 2024-11-05 | 35.21 | $32.78 | 810246 |
| 2024-11-04 | 35.38 | $32.42 | 763500 |
| 2024-11-01 | 35.55 | $32.38 | 591100 |
| 2024-10-31 | 35.74 | $34.09 | 336400 |
| 2024-10-30 | 35.82 | $34.71 | 654200 |
| 2024-10-29 | 35.89 | $34.46 | 2.4M |
| 2024-10-28 | 35.98 | $34.49 | 2.2M |
| 2024-10-25 | 36.07 | $34.65 | 564526 |
| 2024-10-24 | 36.15 | $35.42 | 172940 |
| 2024-10-23 | 36.20 | $35.62 | 302313 |
| 2024-10-22 | 36.22 | $36.05 | 126539 |
| 2024-10-21 | 36.21 | $36.02 | 197100 |
| 2024-10-18 | 36.23 | $36.63 | 199031 |
| 2024-10-17 | 36.21 | $36.93 | 213231 |
| 2024-10-16 | 36.21 | $36.70 | 187511 |
| 2024-10-15 | 36.21 | $36.41 | 174914 |
| 2024-10-14 | 36.21 | $36.22 | 123832 |
| 2024-10-11 | 36.22 | $36.18 | 141200 |
| 2024-10-10 | 36.22 | $35.90 | 264105 |
| 2024-10-09 | 36.20 | $36.10 | 249510 |
| 2024-10-08 | 36.15 | $36.21 | 250515 |
| 2024-10-07 | 36.14 | $35.74 | 300503 |
| 2024-10-04 | 36.14 | $36.26 | 309224 |
| 2024-10-03 | 36.11 | $35.77 | 288812 |
| 2024-10-02 | 36.09 | $36.03 | 300700 |
| 2024-10-01 | 36.06 | $36.31 | 312000 |
| 2024-09-30 | 36.01 | $36.33 | 266722 |
| 2024-09-27 | 35.97 | $36.21 | 357100 |
| 2024-09-26 | 35.92 | $36.31 | 394800 |
| 2024-09-25 | 35.86 | $35.99 | 339800 |
| 2024-09-24 | 35.82 | $35.94 | 350136 |
| 2024-09-23 | 35.79 | $36.38 | 191916 |
| 2024-09-20 | 35.73 | $36.28 | 563422 |
| 2024-09-19 | 35.66 | $36.99 | 405706 |
| 2024-09-18 | 35.55 | $36.64 | 331300 |
| 2024-09-17 | 35.42 | $36.34 | 209300 |
| 2024-09-16 | 35.32 | $36.50 | 298206 |
| 2024-09-13 | 35.21 | $36.10 | 211125 |
| 2024-09-12 | 35.10 | $35.52 | 220031 |
| 2024-09-11 | 34.98 | $35.13 | 298400 |
| 2024-09-10 | 34.90 | $36.00 | 334100 |
| 2024-09-09 | 34.75 | $35.70 | 234840 |
| 2024-09-06 | 34.62 | $35.70 | 469518 |
| 2024-09-05 | 34.50 | $35.31 | 251931 |
| 2024-09-04 | 34.36 | $35.55 | 279900 |
| 2024-09-03 | 34.22 | $35.27 | 200400 |
| 2024-08-30 | 34.08 | $35.55 | 222331 |
| 2024-08-29 | 33.95 | $35.22 | 193000 |
| 2024-08-28 | 33.86 | $35.05 | 314600 |
| 2024-08-27 | 33.81 | $35.24 | 228709 |
| 2024-08-26 | 33.77 | $35.30 | 231902 |
| 2024-08-23 | 33.71 | $35.20 | 252400 |
| 2024-08-22 | 33.67 | $34.86 | 211029 |
| 2024-08-21 | 33.64 | $34.82 | 287500 |
| 2024-08-20 | 33.59 | $34.04 | 143800 |
| 2024-08-19 | 33.57 | $34.41 | 173123 |
| 2024-08-16 | 33.53 | $34.13 | 159800 |
| 2024-08-15 | 33.49 | $33.94 | 185431 |
| 2024-08-14 | 33.46 | $33.27 | 144200 |
| 2024-08-13 | 33.47 | $33.34 | 208742 |
| 2024-08-12 | 33.47 | $33.00 | 257200 |
| 2024-08-09 | 33.43 | $33.26 | 143000 |
| 2024-08-08 | 33.35 | $33.14 | 133000 |
| 2024-08-07 | 33.25 | $32.69 | 189734 |
| 2024-08-06 | 33.15 | $32.76 | 211121 |
| 2024-08-05 | 33.02 | $32.30 | 259445 |
| 2024-08-02 | 32.92 | $33.03 | 245364 |
| 2024-08-01 | 32.79 | $33.49 | 216341 |
| 2024-07-31 | 32.66 | $34.03 | 249448 |
| 2024-07-30 | 32.51 | $34.29 | 142104 |
| 2024-07-29 | 32.35 | $34.12 | 133414 |
| 2024-07-26 | 32.17 | $34.55 | 213739 |
| 2024-07-25 | 31.97 | $34.20 | 221945 |
| 2024-07-24 | 31.78 | $33.71 | 238800 |
| 2024-07-23 | 31.63 | $33.77 | 164431 |
| 2024-07-22 | 31.47 | $33.52 | 144000 |
| 2024-07-19 | 31.32 | $33.40 | 149837 |
| 2024-07-18 | 31.16 | $33.40 | 196624 |
| 2024-07-17 | 31.00 | $33.45 | 242738 |
| 2024-07-16 | 30.82 | $33.20 | 275300 |
| 2024-07-15 | 30.65 | $32.25 | 166900 |
| 2024-07-12 | 30.53 | $31.61 | 125802 |
| 2024-07-11 | 30.45 | $31.30 | 247609 |
| 2024-07-10 | 30.36 | $30.59 | 149100 |
| 2024-07-09 | 30.32 | $30.22 | 175326 |
| 2024-07-08 | 30.30 | $30.19 | 254637 |
| 2024-07-05 | 30.29 | $30.47 | 161700 |
| 2024-07-03 | 30.30 | $30.85 | 83100 |
| 2024-07-02 | 30.29 | $31.09 | 101600 |
| 2024-07-01 | 30.29 | $31.01 | 177319 |
| 2024-06-28 | 30.27 | $30.66 | 726700 |
| 2024-06-27 | 30.27 | $30.51 | 104000 |
| 2024-06-26 | 30.25 | $30.42 | 116942 |
| 2024-06-25 | 30.27 | $30.60 | 94133 |
| 2024-06-24 | 30.29 | $30.73 | 133139 |
| 2024-06-21 | 30.28 | $30.42 | 363722 |
| 2024-06-20 | 30.33 | $30.32 | 151100 |
| 2024-06-18 | 30.37 | $30.11 | 153600 |
| 2024-06-17 | 30.42 | $29.90 | 163149 |
| 2024-06-14 | 30.50 | $29.67 | 121143 |
| 2024-06-13 | 30.59 | $29.84 | 220800 |
| 2024-06-12 | 30.68 | $30.12 | 218700 |
| 2024-06-11 | 30.75 | $29.40 | 201800 |
| 2024-06-10 | 30.86 | $29.86 | 181028 |
| 2024-06-07 | 30.95 | $29.85 | 176338 |
| 2024-06-06 | 31.04 | $30.03 | 224645 |
| 2024-06-05 | 31.12 | $30.57 | 295736 |
| 2024-06-04 | 31.16 | $30.68 | 186400 |
| 2024-06-03 | 31.19 | $31.00 | 166130 |
| 2024-05-31 | 31.17 | $30.71 | 159241 |
| 2024-05-30 | 31.14 | $30.56 | 118633 |
| 2024-05-29 | 31.11 | $30.28 | 125800 |
| 2024-05-28 | 31.08 | $30.75 | 169724 |
| 2024-05-24 | 31.04 | $30.90 | 167700 |
| 2024-05-23 | 30.99 | $30.66 | 187600 |
| 2024-05-22 | 30.96 | $31.44 | 211700 |
| 2024-05-21 | 30.88 | $31.08 | 164509 |
| 2024-05-20 | 30.83 | $31.07 | 147800 |
| 2024-05-17 | 30.77 | $31.51 | 225247 |
| 2024-05-16 | 30.69 | $31.53 | 149400 |
| 2024-05-15 | 30.58 | $31.52 | 232300 |
| 2024-05-14 | 30.47 | $31.54 | 160317 |
| 2024-05-13 | 30.36 | $31.60 | 111220 |
| 2024-05-10 | 30.25 | $31.70 | 87200 |
| 2024-05-09 | 30.15 | $31.74 | 136914 |
| 2024-05-08 | 30.05 | $31.49 | 208067 |
| 2024-05-07 | 29.97 | $31.48 | 169800 |
| 2024-05-06 | 29.92 | $31.31 | 199914 |
| 2024-05-03 | 29.89 | $30.58 | 331000 |
| 2024-05-02 | 29.89 | $29.99 | 326821 |
| 2024-05-01 | 29.92 | $30.00 | 248100 |
| 2024-04-30 | 29.96 | $29.73 | 186420 |
| 2024-04-29 | 30.01 | $29.93 | 163339 |
| 2024-04-26 | 30.05 | $29.95 | 121200 |
| 2024-04-25 | 30.11 | $29.94 | 147108 |
| 2024-04-24 | 30.16 | $30.00 | 169436 |
| 2024-04-23 | 30.19 | $30.00 | 251500 |
| 2024-04-22 | 30.22 | $29.94 | 162636 |
| 2024-04-19 | 30.24 | $29.77 | 207315 |
| 2024-04-18 | 30.29 | $29.48 | 183036 |
| 2024-04-17 | 30.34 | $29.28 | 173400 |
| 2024-04-16 | 30.35 | $29.31 | 211800 |
| 2024-04-15 | 30.36 | $29.43 | 136048 |
| 2024-04-12 | 30.35 | $29.59 | 157213 |
| 2024-04-11 | 30.33 | $29.88 | 211816 |
| 2024-04-10 | 30.31 | $29.71 | 241632 |
| 2024-04-09 | 30.32 | $30.57 | 290800 |
| 2024-04-08 | 30.26 | $30.63 | 217500 |
| 2024-04-05 | 30.17 | $30.72 | 204047 |
| 2024-04-04 | 30.06 | $30.57 | 201100 |
| 2024-04-03 | 29.96 | $30.77 | 198927 |
| 2024-04-02 | 29.83 | $30.67 | 212800 |
| 2024-04-01 | 29.69 | $30.75 | 155400 |
| 2024-03-28 | 29.54 | $31.18 | 250703 |
| 2024-03-27 | 29.36 | $30.96 | 138718 |
| 2024-03-26 | 29.18 | $30.52 | 243107 |
| 2024-03-25 | 29.00 | $30.65 | 143900 |
| 2024-03-22 | 28.80 | $30.43 | 158104 |
| 2024-03-21 | 28.63 | $30.68 | 208440 |
| 2024-03-20 | 28.43 | $30.46 | 298900 |
| 2024-03-19 | 28.25 | $29.61 | 159129 |
| 2024-03-18 | 28.12 | $29.32 | 243944 |
| 2024-03-15 | 28.01 | $29.33 | 353546 |
| 2024-03-14 | 27.92 | $29.19 | 228820 |
| 2024-03-13 | 27.83 | $29.50 | 271800 |
| 2024-03-12 | 27.70 | $29.87 | 277600 |
| 2024-03-11 | 27.57 | $29.46 | 237705 |
| 2024-03-08 | 27.46 | $28.70 | 170600 |
| 2024-03-07 | 27.36 | $28.63 | 174900 |
| 2024-03-06 | 27.25 | $28.56 | 508500 |
| 2024-03-05 | 27.22 | $28.06 | 180200 |
| 2024-03-04 | 27.20 | $27.92 | 226800 |
| 2024-03-01 | 27.20 | $27.70 | 239400 |
| 2024-02-29 | 27.24 | $27.72 | 401100 |
| 2024-02-28 | 27.28 | $27.37 | 446630 |
| 2024-02-27 | 27.37 | $26.82 | 325917 |
| 2024-02-26 | 27.46 | $26.73 | 148420 |
| 2024-02-23 | 27.55 | $26.94 | 260519 |
| 2024-02-22 | 27.62 | $26.70 | 366013 |
| 2024-02-21 | 27.70 | $26.93 | 261500 |
| 2024-02-20 | 27.77 | $26.93 | 254708 |
| 2024-02-16 | 27.85 | $27.19 | 240918 |
| 2024-02-15 | 27.89 | $27.38 | 289845 |
| 2024-02-14 | 27.93 | $27.58 | 577720 |
| 2024-02-13 | 27.94 | $26.87 | 342113 |
| 2024-02-12 | 27.98 | $27.26 | 350112 |
| 2024-02-09 | 28.03 | $27.16 | 556700 |
| 2024-02-08 | 28.08 | $26.79 | 500500 |
| 2024-02-07 | 28.16 | $26.45 | 572043 |
| 2024-02-06 | 28.25 | $27.80 | 295700 |
| 2024-02-05 | 28.29 | $27.73 | 413600 |
| 2024-02-02 | 28.32 | $28.00 | 245700 |
| 2024-02-01 | 28.35 | $28.44 | 342023 |
| 2024-01-31 | 28.35 | $28.49 | 325900 |
| 2024-01-30 | 28.36 | $29.11 | 373947 |
| 2024-01-29 | 28.35 | $28.63 | 277300 |
| 2024-01-26 | 28.38 | $28.68 | 470124 |
| 2024-01-25 | 28.41 | $28.32 | 688300 |
| 2024-01-24 | 28.45 | $28.27 | 494003 |
| 2024-01-23 | 28.50 | $28.40 | 171002 |
| 2024-01-22 | 28.54 | $28.43 | 925500 |
| 2024-01-19 | 28.56 | $28.06 | 377236 |
| 2024-01-18 | 28.60 | $28.07 | 165527 |
| 2024-01-17 | 28.63 | $27.82 | 192800 |
| 2024-01-16 | 28.66 | $27.70 | 155631 |
| 2024-01-12 | 28.71 | $28.20 | 242400 |
| 2024-01-11 | 28.72 | $28.15 | 894400 |
| 2024-01-10 | 28.69 | $28.45 | 411521 |
| 2024-01-09 | 28.65 | $28.17 | 208700 |
| 2024-01-08 | 28.62 | $28.65 | 428701 |
| 2024-01-05 | 28.55 | $28.43 | 156000 |
| 2024-01-04 | 28.49 | $28.50 | 194748 |
| 2024-01-03 | 28.44 | $28.42 | 139200 |
| 2024-01-02 | 28.42 | $28.66 | 153434 |
| 2023-12-29 | 28.38 | $28.89 | 105213 |
| 2023-12-28 | 28.32 | $29.23 | 105400 |
| 2023-12-27 | 28.24 | $29.35 | 115300 |
| 2023-12-26 | 28.15 | $29.21 | 121200 |
| 2023-12-22 | 28.08 | $29.17 | 220300 |
| 2023-12-21 | 28.01 | $29.18 | 249400 |
| 2023-12-20 | 27.94 | $28.89 | 596124 |
| 2023-12-19 | 27.88 | $28.95 | 307932 |
| 2023-12-18 | 27.82 | $28.57 | 268646 |
| 2023-12-15 | 27.77 | $28.50 | 502200 |
| 2023-12-14 | 27.72 | $28.65 | 432542 |
| 2023-12-13 | 27.68 | $28.32 | 452026 |
| 2023-12-12 | 27.69 | $27.68 | 273728 |
| 2023-12-11 | 27.69 | $27.55 | 119125 |
| 2023-12-08 | 27.70 | $27.54 | 197545 |
| 2023-12-07 | 27.69 | $27.38 | 189700 |
| 2023-12-06 | 27.72 | $27.11 | 180700 |
| 2023-12-05 | 27.75 | $27.55 | 317644 |
| 2023-12-04 | 27.77 | $27.96 | 230929 |
| 2023-12-01 | 27.78 | $27.90 | 173700 |
| 2023-11-30 | 27.78 | $27.71 | 134520 |
| 2023-11-29 | 27.78 | $27.59 | 173400 |
| 2023-11-28 | 27.78 | $27.54 | 133600 |
| 2023-11-27 | 27.76 | $27.79 | 274000 |
| 2023-11-24 | 27.71 | $27.81 | 59600 |
| 2023-11-22 | 27.68 | $27.80 | 110100 |
| 2023-11-21 | 27.64 | $27.69 | 212622 |
| 2023-11-20 | 27.61 | $27.78 | 259649 |
| 2023-11-17 | 27.57 | $27.54 | 227823 |
| 2023-11-16 | 27.55 | $27.43 | 286900 |
| 2023-11-15 | 27.54 | $28.00 | 550900 |
| 2023-11-14 | 27.53 | $28.43 | 1.2M |
| 2023-11-13 | 27.53 | $27.69 | 800710 |
| 2023-11-10 | 27.56 | $27.67 | 687300 |
| 2023-11-09 | 27.56 | $27.52 | 345722 |
| 2023-11-08 | 27.60 | $27.89 | 1.0M |
| 2023-11-07 | 27.60 | $27.71 | 209300 |
| 2023-11-06 | 27.62 | $27.95 | 281012 |
| 2023-11-03 | 27.62 | $28.23 | 329000 |
| 2023-11-02 | 27.61 | $27.89 | 176600 |
| 2023-11-01 | 27.62 | $27.65 | 234422 |
| 2023-10-31 | 27.61 | $27.56 | 243262 |
| 2023-10-30 | 27.58 | $27.20 | 307500 |
| 2023-10-27 | 27.60 | $26.85 | 117900 |
| 2023-10-26 | 27.62 | $27.03 | 200309 |
| 2023-10-25 | 27.66 | $27.00 | 275900 |
| 2023-10-24 | 27.69 | $27.08 | 130900 |
| 2023-10-23 | 27.71 | $27.02 | 155900 |
| 2023-10-20 | 27.74 | $27.16 | 145324 |
| 2023-10-19 | 27.76 | $27.25 | 162011 |
| 2023-10-18 | 27.78 | $27.86 | 141000 |
| 2023-10-17 | 27.80 | $28.29 | 215600 |
| 2023-10-16 | 27.79 | $28.33 | 239200 |
| 2023-10-13 | 27.78 | $27.82 | 136327 |
| 2023-10-12 | 27.77 | $28.23 | 132934 |
| 2023-10-11 | 27.74 | $27.95 | 119019 |
| 2023-10-10 | 27.74 | $27.97 | 268300 |
| 2023-10-09 | 27.74 | $28.10 | 204600 |
| 2023-10-06 | 27.73 | $27.97 | 178900 |
| 2023-10-05 | 27.75 | $28.03 | 274100 |
| 2023-10-04 | 27.76 | $27.45 | 198500 |
| 2023-10-03 | 27.79 | $27.10 | 126400 |
| 2023-10-02 | 27.82 | $27.54 | 273500 |
| 2023-09-29 | 27.89 | $27.23 | 201817 |
| 2023-09-28 | 27.96 | $27.85 | 220435 |
| 2023-09-27 | 28.00 | $27.61 | 212231 |
| 2023-09-26 | 28.06 | $27.37 | 334800 |
| 2023-09-25 | 28.15 | $27.65 | 98900 |
| 2023-09-22 | 28.21 | $27.62 | 135500 |
| 2023-09-21 | 28.27 | $27.72 | 107900 |
| 2023-09-20 | 28.33 | $28.09 | 122200 |
| 2023-09-19 | 28.35 | $28.16 | 92848 |
| 2023-09-18 | 28.36 | $28.16 | 134300 |
| 2023-09-15 | 28.40 | $27.59 | 293246 |
| 2023-09-14 | 28.44 | $27.73 | 111239 |
| 2023-09-13 | 28.48 | $27.83 | 144219 |
| 2023-09-12 | 28.55 | $28.05 | 98100 |
| 2023-09-11 | 28.61 | $27.94 | 232944 |
| 2023-09-08 | 28.66 | $28.29 | 126600 |
| 2023-09-07 | 28.68 | $28.16 | 156820 |
| 2023-09-06 | 28.74 | $28.01 | 171800 |
| 2023-09-05 | 28.81 | $27.89 | 300400 |
| 2023-09-01 | 28.90 | $28.76 | 332300 |
| 2023-08-31 | 28.91 | $28.66 | 455210 |
| 2023-08-30 | 28.91 | $28.69 | 1.4M |
| 2023-08-29 | 28.88 | $28.86 | 119823 |
| 2023-08-28 | 28.79 | $29.05 | 177247 |
| 2023-08-25 | 28.70 | $28.91 | 153900 |
| 2023-08-24 | 28.62 | $28.87 | 115100 |
| 2023-08-23 | 28.54 | $28.85 | 109041 |
| 2023-08-22 | 28.48 | $28.47 | 164547 |
| 2023-08-21 | 28.41 | $28.46 | 91700 |
| 2023-08-18 | 28.34 | $28.83 | 154100 |
| 2023-08-17 | 28.22 | $28.51 | 173100 |
| 2023-08-16 | 28.13 | $28.48 | 127532 |
| 2023-08-15 | 28.05 | $29.26 | 208100 |
| 2023-08-14 | 27.94 | $29.18 | 175300 |
| 2023-08-11 | 27.82 | $28.96 | 133009 |
| 2023-08-10 | 27.70 | $28.75 | 151600 |
| 2023-08-09 | 27.58 | $29.35 | 171200 |
| 2023-08-08 | 27.44 | $29.47 | 159749 |
| 2023-08-07 | 27.27 | $29.57 | 246038 |
| 2023-08-04 | 27.09 | $28.99 | 1.8M |
| 2023-08-03 | 26.91 | $28.60 | 241015 |
| 2023-08-02 | 26.73 | $28.18 | 423826 |
| 2023-08-01 | 26.60 | $27.04 | 160049 |
| 2023-07-31 | 26.53 | $27.20 | 166437 |
| 2023-07-28 | 26.43 | $27.33 | 321600 |
| 2023-07-27 | 26.31 | $27.31 | 407508 |
| 2023-07-26 | 26.17 | $27.59 | 403400 |
| 2023-07-25 | 26.02 | $27.15 | 279300 |
| 2023-07-24 | 25.89 | $26.95 | 191304 |
| 2023-07-21 | 25.78 | $26.50 | 125700 |
| 2023-07-20 | 25.70 | $26.78 | 160241 |
| 2023-07-19 | 25.61 | $26.91 | 218618 |
| 2023-07-18 | 25.52 | $26.95 | 344530 |
| 2023-07-17 | 25.42 | $26.79 | 204327 |
| 2023-07-14 | 25.35 | $26.49 | 318832 |
| 2023-07-13 | 25.30 | $26.47 | 110700 |
| 2023-07-12 | 25.27 | $26.50 | 175115 |
| 2023-07-11 | 25.23 | $26.18 | 222400 |
| 2023-07-10 | 25.22 | $25.80 | 180600 |
| 2023-07-07 | 25.22 | $25.38 | 318600 |
| 2023-07-06 | 25.26 | $25.11 | 148719 |
| 2023-07-05 | 25.29 | $25.48 | 231800 |
| 2023-07-03 | 25.26 | $25.72 | 174200 |
| 2023-06-30 | 25.24 | $25.13 | 204508 |
| 2023-06-29 | 25.23 | $24.92 | 291200 |
| 2023-06-28 | 25.20 | $24.62 | 137100 |
| 2023-06-27 | 25.22 | $24.62 | 122900 |
| 2023-06-26 | 25.22 | $24.46 | 216926 |
| 2023-06-23 | 25.21 | $24.83 | 488100 |
| 2023-06-22 | 25.19 | $24.85 | 183400 |
| 2023-06-21 | 25.17 | $24.98 | 127233 |
| 2023-06-20 | 25.13 | $25.16 | 328300 |
| 2023-06-16 | 25.08 | $24.94 | 283000 |
| 2023-06-15 | 25.06 | $25.45 | 221323 |
| 2023-06-14 | 24.99 | $25.35 | 286900 |
| 2023-06-13 | 24.91 | $25.85 | 477431 |
| 2023-06-12 | 24.80 | $25.71 | 203300 |
| 2023-06-09 | 24.71 | $25.99 | 264329 |
| 2023-06-08 | 24.59 | $25.88 | 148500 |
| 2023-06-07 | 24.50 | $26.16 | 327600 |
| 2023-06-06 | 24.41 | $25.65 | 355800 |
| 2023-06-05 | 24.32 | $24.95 | 201030 |
| 2023-06-02 | 24.26 | $25.22 | 493000 |
| 2023-06-01 | 24.11 | $24.95 | 173432 |
| 2023-05-31 | 24.04 | $24.34 | 283300 |
| 2023-05-30 | 24.03 | $25.00 | 166000 |
| 2023-05-26 | 23.99 | $24.77 | 298900 |
| 2023-05-25 | 23.96 | $24.23 | 132700 |
| 2023-05-24 | 23.95 | $24.36 | 252300 |
| 2023-05-23 | 23.91 | $24.37 | 1.3M |
| 2023-05-22 | 23.89 | $24.29 | 351700 |
| 2023-05-19 | 23.88 | $24.18 | 279000 |
| 2023-05-18 | 23.88 | $24.54 | 512504 |
| 2023-05-17 | 23.87 | $24.06 | 636400 |
| 2023-05-16 | 23.90 | $23.68 | 244016 |
| 2023-05-15 | 23.93 | $23.74 | 350200 |
| 2023-05-12 | 23.96 | $23.80 | 406305 |
| 2023-05-11 | 24.00 | $23.72 | 463216 |
| 2023-05-10 | 24.04 | $23.92 | 245000 |
| 2023-05-09 | 24.06 | $24.40 | 120800 |
| 2023-05-08 | 24.04 | $23.85 | 156000 |
| 2023-05-05 | 24.01 | $23.75 | 188300 |
| 2023-05-04 | 23.97 | $22.19 | 421400 |
| 2023-05-03 | 24.00 | $23.65 | 161200 |
| 2023-05-02 | 23.95 | $24.04 | 130500 |
| 2023-05-01 | 23.90 | $24.34 | 160423 |
| 2023-04-28 | 23.82 | $24.14 | 435200 |
| 2023-04-27 | 23.75 | $23.90 | 114100 |
| 2023-04-26 | 23.69 | $23.62 | 134705 |
| 2023-04-25 | 23.63 | $23.96 | 128044 |
| 2023-04-24 | 23.56 | $24.07 | 143100 |
| 2023-04-21 | 23.47 | $24.30 | 201100 |
| 2023-04-20 | 23.34 | $24.25 | 112905 |
| 2023-04-19 | 23.23 | $24.59 | 122000 |
| 2023-04-18 | 23.12 | $24.35 | 156800 |
| 2023-04-17 | 22.99 | $24.44 | 123644 |
| 2023-04-14 | 22.86 | $24.60 | 137130 |
| 2023-04-13 | 22.74 | $24.34 | 126825 |
| 2023-04-12 | 22.63 | $24.44 | 98305 |
| 2023-04-11 | 22.51 | $23.91 | 78100 |
| 2023-04-10 | 22.39 | $23.28 | 64432 |
| 2023-04-06 | 22.36 | $22.94 | 94825 |
| 2023-04-05 | 22.39 | $22.79 | 87100 |
| 2023-04-04 | 22.47 | $22.75 | 94700 |
| 2023-04-03 | 22.55 | $22.96 | 112100 |
| 2023-03-31 | 22.62 | $22.86 | 123340 |
| 2023-03-30 | 22.70 | $22.62 | 36900 |
| 2023-03-29 | 22.78 | $22.65 | 47600 |
| 2023-03-28 | 22.87 | $22.49 | 58000 |
| 2023-03-27 | 22.95 | $22.58 | 70300 |
| 2023-03-24 | 23.04 | $22.32 | 92025 |
| 2023-03-23 | 23.15 | $21.72 | 85100 |
| 2023-03-22 | 23.28 | $21.93 | 68736 |
| 2023-03-21 | 23.39 | $22.34 | 92029 |
| 2023-03-20 | 23.49 | $21.93 | 98019 |
| 2023-03-17 | 23.62 | $21.70 | 234700 |
| 2023-03-16 | 23.76 | $22.34 | 118788 |
| 2023-03-15 | 23.86 | $21.96 | 169249 |
| 2023-03-14 | 23.99 | $22.05 | 169300 |
| 2023-03-13 | 24.12 | $21.61 | 175600 |
| 2023-03-10 | 24.25 | $22.66 | 210100 |
| 2023-03-09 | 24.34 | $23.46 | 163000 |
| 2023-03-08 | 24.39 | $24.50 | 100220 |
| 2023-03-07 | 24.32 | $24.25 | 87938 |
| 2023-03-06 | 24.35 | $24.47 | 96540 |
| 2023-03-03 | 24.38 | $24.45 | 58422 |
| 2023-03-02 | 24.40 | $24.27 | 78722 |
| 2023-03-01 | 24.43 | $24.28 | 69511 |
| 2023-02-28 | 24.48 | $24.25 | 189800 |
| 2023-02-27 | 24.50 | $24.30 | 87146 |
| 2023-02-24 | 24.53 | $24.48 | 93149 |
| 2023-02-23 | 24.54 | $24.28 | 76000 |
| 2023-02-22 | 24.55 | $24.25 | 122200 |
| 2023-02-21 | 24.56 | $24.22 | 91800 |
| 2023-02-17 | 24.58 | $24.60 | 101930 |
| 2023-02-16 | 24.57 | $24.45 | 101200 |
| 2023-02-15 | 24.55 | $24.48 | 112000 |
| 2023-02-14 | 24.52 | $24.46 | 159300 |
| 2023-02-13 | 24.51 | $24.62 | 122008 |
| 2023-02-10 | 24.49 | $24.34 | 133900 |
| 2023-02-09 | 24.49 | $24.37 | 111500 |
| 2023-02-08 | 24.46 | $24.55 | 226300 |
| 2023-02-07 | 24.41 | $23.02 | 392234 |
| 2023-02-06 | 24.45 | $24.81 | 161900 |
| 2023-02-03 | 24.43 | $25.10 | 176500 |
| 2023-02-02 | 24.36 | $24.90 | 138101 |
| 2023-02-01 | 24.33 | $24.90 | 193800 |
| 2023-01-31 | 24.29 | $25.15 | 313800 |
| 2023-01-30 | 24.24 | $24.81 | 71900 |
| 2023-01-27 | 24.20 | $24.80 | 62200 |
| 2023-01-26 | 24.14 | $24.75 | 127708 |
| 2023-01-25 | 24.11 | $24.45 | 109133 |
| 2023-01-24 | 24.10 | $24.50 | 86500 |
| 2023-01-23 | 24.07 | $24.49 | 176520 |
| 2023-01-20 | 24.08 | $24.40 | 194133 |
| 2023-01-19 | 24.08 | $24.00 | 379100 |
| 2023-01-18 | 24.08 | $23.99 | 206406 |
| 2023-01-17 | 24.06 | $24.21 | 79800 |
| 2023-01-13 | 24.03 | $24.29 | 71000 |
| 2023-01-12 | 24.02 | $24.21 | 59200 |
| 2023-01-11 | 24.02 | $23.80 | 184421 |
| 2023-01-10 | 24.05 | $23.65 | 126235 |
| 2023-01-09 | 24.08 | $23.75 | 146807 |
| 2023-01-06 | 24.12 | $24.35 | 112100 |
| 2023-01-05 | 24.09 | $23.76 | 77200 |
| 2023-01-04 | 24.10 | $24.33 | 117647 |
| 2023-01-03 | 24.12 | $24.19 | 251500 |
| 2022-12-30 | 24.14 | $24.12 | 77100 |
| 2022-12-29 | 24.18 | $24.02 | 60236 |
| 2022-12-28 | 24.22 | $23.63 | 69500 |
| 2022-12-27 | 24.25 | $24.12 | 52438 |
| 2022-12-23 | 24.27 | $24.19 | 60600 |
| 2022-12-22 | 24.28 | $23.91 | 82218 |
| 2022-12-21 | 24.32 | $24.63 | 153200 |
| 2022-12-20 | 24.31 | $24.44 | 198149 |
| 2022-12-19 | 24.31 | $23.94 | 105400 |
| 2022-12-16 | 24.31 | $23.75 | 227200 |
| 2022-12-15 | 24.31 | $23.61 | 108700 |
| 2022-12-14 | 24.42 | $23.93 | 100417 |
| 2022-12-13 | 24.51 | $24.31 | 685040 |
| 2022-12-12 | 24.57 | $24.33 | 107515 |
| 2022-12-09 | 24.64 | $24.32 | 152235 |
| 2022-12-08 | 24.73 | $24.43 | 134500 |
| 2022-12-07 | 24.78 | $23.92 | 105740 |
| 2022-12-06 | 24.87 | $23.85 | 129200 |
| 2022-12-05 | 24.97 | $24.69 | 167400 |
| 2022-12-02 | 25.03 | $24.75 | 89300 |
| 2022-12-01 | 25.06 | $24.80 | 113302 |
| 2022-11-30 | 25.12 | $24.80 | 262000 |
| 2022-11-29 | 25.13 | $24.34 | 89245 |
| 2022-11-28 | 25.20 | $24.36 | 144700 |
| 2022-11-25 | 25.27 | $24.52 | 74300 |
| 2022-11-23 | 25.30 | $24.63 | 100800 |
| 2022-11-22 | 25.32 | $24.50 | 121232 |
| 2022-11-21 | 25.33 | $24.40 | 159335 |
| 2022-11-18 | 25.33 | $24.01 | 164123 |
| 2022-11-17 | 25.35 | $23.76 | 119728 |
| 2022-11-16 | 25.35 | $25.66 | 218643 |
| 2022-11-15 | 25.26 | $25.74 | 196343 |
| 2022-11-14 | 25.18 | $25.58 | 148300 |
| 2022-11-11 | 25.08 | $25.75 | 108200 |
| 2022-11-10 | 24.96 | $26.08 | 205400 |
| 2022-11-09 | 24.83 | $25.36 | 131200 |
| 2022-11-08 | 24.71 | $25.89 | 179000 |
| 2022-11-07 | 24.57 | $25.83 | 151600 |
| 2022-11-04 | 24.42 | $25.74 | 169800 |
| 2022-11-03 | 24.29 | $25.45 | 234509 |
| 2022-11-02 | 24.19 | $26.09 | 512800 |
| 2022-11-01 | 24.06 | $24.96 | 134200 |
| 2022-10-31 | 23.99 | $25.64 | 144605 |
| 2022-10-28 | 23.85 | $25.75 | 332412 |
| 2022-10-27 | 23.67 | $25.16 | 140600 |
| 2022-10-26 | 23.52 | $24.98 | 168200 |
| 2022-10-25 | 23.40 | $24.78 | 96521 |
| 2022-10-24 | 23.26 | $24.47 | 149600 |
| 2022-10-21 | 23.15 | $24.32 | 166200 |
| 2022-10-20 | 23.06 | $23.70 | 174700 |
| 2022-10-19 | 23.02 | $23.90 | 85400 |
| 2022-10-18 | 22.99 | $24.10 | 183500 |
| 2022-10-17 | 22.94 | $23.74 | 132703 |
| 2022-10-14 | 22.94 | $23.27 | 99900 |
| 2022-10-13 | 22.93 | $23.42 | 264237 |
| 2022-10-12 | 22.94 | $22.95 | 106210 |
| 2022-10-11 | 23.01 | $23.20 | 181245 |
| 2022-10-10 | 23.09 | $22.72 | 184200 |
| 2022-10-07 | 23.22 | $23.15 | 114221 |
| 2022-10-06 | 23.32 | $23.47 | 144700 |
| 2022-10-05 | 23.38 | $23.46 | 169600 |
| 2022-10-04 | 23.44 | $23.54 | 285200 |
| 2022-10-03 | 23.49 | $22.99 | 196700 |
| 2022-09-30 | 23.58 | $22.17 | 304146 |
| 2022-09-29 | 23.71 | $22.09 | 210200 |
| 2022-09-28 | 23.88 | $22.65 | 175200 |
| 2022-09-27 | 24.01 | $21.94 | 208500 |
| 2022-09-26 | 24.21 | $22.22 | 173400 |
| 2022-09-23 | 24.40 | $22.53 | 215300 |
| 2022-09-22 | 24.60 | $22.90 | 264900 |
| 2022-09-21 | 24.76 | $23.21 | 133000 |
| 2022-09-20 | 24.91 | $23.21 | 125630 |
| 2022-09-19 | 25.06 | $23.69 | 429827 |
| 2022-09-16 | 25.20 | $23.12 | 2.3M |
| 2022-09-15 | 25.37 | $23.61 | 299800 |
| 2022-09-14 | 25.57 | $24.40 | 265010 |
| 2022-09-13 | 25.72 | $24.72 | 346413 |
| 2022-09-12 | 25.82 | $25.39 | 225700 |
| 2022-09-09 | 25.90 | $25.03 | 236200 |
| 2022-09-08 | 25.99 | $24.78 | 262900 |
| 2022-09-07 | 26.07 | $24.64 | 262421 |
| 2022-09-06 | 26.14 | $24.56 | 323200 |
| 2022-09-02 | 26.21 | $24.83 | 124539 |
| 2022-09-01 | 26.28 | $24.68 | 201200 |
| 2022-08-31 | 26.32 | $25.40 | 224310 |
| 2022-08-30 | 26.30 | $25.36 | 103500 |
| 2022-08-29 | 26.25 | $25.85 | 61939 |
| 2022-08-26 | 26.12 | $26.16 | 94900 |
| 2022-08-25 | 25.96 | $26.46 | 134600 |
| 2022-08-24 | 25.78 | $26.11 | 91400 |
| 2022-08-23 | 25.61 | $26.27 | 84300 |
| 2022-08-22 | 25.42 | $26.11 | 98721 |
| 2022-08-19 | 25.24 | $26.46 | 84900 |
| 2022-08-18 | 25.00 | $26.50 | 262300 |
| 2022-08-17 | 24.78 | $27.66 | 138200 |
| 2022-08-16 | 24.49 | $27.44 | 210733 |
| 2022-08-15 | 24.21 | $26.76 | 145123 |
| 2022-08-12 | 23.92 | $26.96 | 87500 |
| 2022-08-11 | 23.67 | $26.74 | 177319 |
| 2022-08-10 | 23.40 | $26.40 | 227200 |
| 2022-08-09 | 23.18 | $26.04 | 248443 |
| 2022-08-08 | 23.00 | $25.94 | 156535 |
| 2022-08-05 | 22.79 | $26.21 | 257323 |
| 2022-08-04 | 22.57 | $25.52 | 232100 |
| 2022-08-03 | 22.38 | $25.07 | 244500 |
| 2022-08-02 | 22.18 | $24.27 | 281300 |
| 2022-08-01 | 22.04 | $23.24 | 329719 |
| 2022-07-29 | 21.97 | $23.04 | 212000 |
| 2022-07-28 | 21.89 | $22.91 | 133037 |
| 2022-07-27 | 21.79 | $22.73 | 168541 |
| 2022-07-26 | 21.73 | $22.49 | 147511 |
| 2022-07-25 | 21.70 | $22.34 | 135328 |
| 2022-07-22 | 21.65 | $21.81 | 92500 |
| 2022-07-21 | 21.61 | $21.97 | 65039 |
| 2022-07-20 | 21.55 | $21.95 | 100100 |
| 2022-07-19 | 21.52 | $21.83 | 126300 |
| 2022-07-18 | 21.50 | $20.95 | 158200 |
| 2022-07-15 | 21.53 | $21.98 | 142634 |
| 2022-07-14 | 21.56 | $21.34 | 129628 |
| 2022-07-13 | 21.61 | $22.00 | 176900 |
| 2022-07-12 | 21.59 | $22.35 | 125313 |
| 2022-07-11 | 21.61 | $21.88 | 106017 |
| 2022-07-08 | 21.70 | $21.69 | 86600 |
| 2022-07-07 | 21.83 | $21.66 | 231910 |
| 2022-07-06 | 21.97 | $21.20 | 183400 |
| 2022-07-05 | 22.15 | $21.50 | 192908 |
| 2022-07-01 | 22.32 | $21.72 | 161142 |
| 2022-06-30 | 22.47 | $21.48 | 268624 |
| 2022-06-29 | 22.60 | $20.93 | 206110 |
| 2022-06-28 | 22.77 | $21.48 | 228600 |
| 2022-06-27 | 22.92 | $21.92 | 246500 |
| 2022-06-24 | 23.04 | $21.30 | 2.2M |
| 2022-06-23 | 23.18 | $21.01 | 268022 |
| 2022-06-22 | 23.32 | $20.92 | 1.1M |
| 2022-06-21 | 23.48 | $21.21 | 1.2M |
| 2022-06-17 | 23.59 | $21.53 | 1.3M |
| 2022-06-16 | 23.68 | $21.47 | 1.2M |
| 2022-06-15 | 23.77 | $22.70 | 1.0M |
| 2022-06-14 | 23.84 | $22.22 | 299936 |
| 2022-06-13 | 23.87 | $21.58 | 236800 |
| 2022-06-10 | 23.97 | $22.79 | 231505 |
| 2022-06-09 | 23.93 | $23.70 | 279034 |
| 2022-06-08 | 23.87 | $24.26 | 226700 |
| 2022-06-07 | 23.77 | $24.46 | 405200 |
| 2022-06-06 | 23.68 | $24.80 | 576000 |
| 2022-06-03 | 23.60 | $24.98 | 482400 |
| 2022-06-02 | 23.55 | $24.68 | 341614 |
| 2022-06-01 | 23.54 | $24.06 | 454300 |
| 2022-05-31 | 23.48 | $24.32 | 746600 |
| 2022-05-27 | 23.42 | $24.43 | 155815 |
| 2022-05-26 | 23.37 | $24.39 | 376300 |
| 2022-05-25 | 23.34 | $24.12 | 1.1M |
| 2022-05-24 | 23.30 | $23.84 | 367600 |
| 2022-05-23 | 23.27 | $24.00 | 160906 |
| 2022-05-20 | 23.24 | $23.49 | 181919 |
| 2022-05-19 | 23.23 | $23.31 | 216205 |
| 2022-05-18 | 23.24 | $23.30 | 192338 |
| 2022-05-17 | 23.31 | $24.00 | 252417 |
| 2022-05-16 | 23.30 | $22.98 | 223100 |
| 2022-05-13 | 23.32 | $23.45 | 480604 |
| 2022-05-12 | 23.25 | $22.03 | 141725 |
| 2022-05-11 | 23.23 | $22.50 | 296704 |
| 2022-05-10 | 23.18 | $22.22 | 209025 |
| 2022-05-09 | 23.13 | $22.65 | 131200 |
| 2022-05-06 | 23.05 | $23.32 | 241606 |
| 2022-05-05 | 22.94 | $23.93 | 190686 |
| 2022-05-04 | 22.81 | $24.39 | 485621 |
| 2022-05-03 | 22.68 | $22.94 | 290200 |
| 2022-05-02 | 22.63 | $23.05 | 176600 |
| 2022-04-29 | 22.59 | $23.58 | 224636 |
| 2022-04-28 | 22.53 | $23.66 | 248800 |
| 2022-04-27 | 22.47 | $23.39 | 161739 |
| 2022-04-26 | 22.45 | $23.22 | 77100 |
| 2022-04-25 | 22.42 | $23.34 | 74208 |
| 2022-04-22 | 22.40 | $23.24 | 75300 |
| 2022-04-21 | 22.36 | $23.70 | 150600 |
| 2022-04-20 | 22.28 | $24.70 | 220832 |
| 2022-04-19 | 22.17 | $23.80 | 129300 |
| 2022-04-18 | 22.10 | $23.19 | 92200 |
| 2022-04-14 | 22.04 | $22.10 | 69700 |
| 2022-04-13 | 22.02 | $21.74 | 73400 |
| 2022-04-12 | 22.04 | $21.37 | 89211 |
| 2022-04-11 | 22.03 | $21.21 | 73500 |
| 2022-04-08 | 22.03 | $21.14 | 87300 |
| 2022-04-07 | 22.02 | $21.03 | 93038 |
| 2022-04-06 | 21.99 | $21.31 | 112000 |
| 2022-04-05 | 21.94 | $21.85 | 72800 |
| 2022-04-04 | 21.84 | $21.97 | 49927 |
| 2022-04-01 | 21.71 | $22.29 | 60004 |
| 2022-03-31 | 21.61 | $22.25 | 106130 |
| 2022-03-30 | 21.53 | $22.48 | 62626 |
| 2022-03-29 | 21.44 | $23.11 | 95921 |
| 2022-03-28 | 21.29 | $22.59 | 74321 |
| 2022-03-25 | 21.20 | $22.87 | 71602 |
| 2022-03-24 | 21.12 | $22.45 | 31947 |
| 2022-03-23 | 21.03 | $22.13 | 75100 |
| 2022-03-22 | 20.97 | $22.50 | 106500 |
| 2022-03-21 | 20.90 | $22.36 | 103448 |
| 2022-03-18 | 20.86 | $21.95 | 121600 |
| 2022-03-17 | 20.87 | $21.88 | 95900 |
| 2022-03-16 | 20.90 | $22.04 | 139900 |
| 2022-03-15 | 20.92 | $21.25 | 90700 |
| 2022-03-14 | 20.96 | $21.24 | 202000 |
| 2022-03-11 | 21.01 | $20.89 | 107600 |
| 2022-03-10 | 21.10 | $20.32 | 129500 |
| 2022-03-09 | 21.20 | $20.36 | 82037 |
| 2022-03-08 | 21.27 | $19.77 | 81300 |
| 2022-03-07 | 21.35 | $19.50 | 99700 |
| 2022-03-04 | 21.43 | $20.19 | 103300 |
| 2022-03-03 | 21.48 | $20.65 | 143046 |
| 2022-03-02 | 21.53 | $20.75 | 125700 |
| 2022-03-01 | 21.60 | $20.09 | 97200 |
| 2022-02-28 | 21.69 | $20.80 | 128143 |
| 2022-02-25 | 21.71 | $21.18 | 83400 |
| 2022-02-24 | 21.69 | $20.70 | 126911 |
| 2022-02-23 | 21.71 | $20.90 | 149934 |
| 2022-02-22 | 21.72 | $21.10 | 120742 |
| 2022-02-18 | 21.72 | $21.58 | 236800 |
| 2022-02-17 | 21.69 | $22.11 | 84611 |
| 2022-02-16 | 21.65 | $22.63 | 140543 |
| 2022-02-15 | 21.60 | $22.31 | 102300 |
| 2022-02-14 | 21.57 | $22.15 | 124600 |
| 2022-02-11 | 21.58 | $22.15 | 194200 |
| 2022-02-10 | 21.59 | $22.66 | 345600 |
| 2022-02-09 | 21.57 | $22.33 | 162800 |
| 2022-02-08 | 21.55 | $21.87 | 128582 |
| 2022-02-07 | 21.57 | $21.41 | 136300 |
| 2022-02-04 | 21.61 | $21.04 | 97435 |
| 2022-02-03 | 21.65 | $21.25 | 173900 |
| 2022-02-02 | 21.68 | $21.64 | 200900 |
| 2022-02-01 | 21.68 | $22.14 | 119700 |
| 2022-01-31 | 21.63 | $21.88 | 141700 |
| 2022-01-28 | 21.57 | $21.14 | 147300 |
| 2022-01-27 | 21.54 | $20.86 | 132331 |
| 2022-01-26 | 21.52 | $21.03 | 200902 |
| 2022-01-25 | 21.48 | $21.19 | 133900 |
| 2022-01-24 | 21.43 | $20.98 | 150900 |
| 2022-01-21 | 21.38 | $21.08 | 141124 |
| 2022-01-20 | 21.32 | $21.19 | 204400 |
| 2022-01-19 | 21.24 | $21.67 | 154312 |
| 2022-01-18 | 21.12 | $21.76 | 93500 |
| 2022-01-14 | 21.00 | $22.34 | 84447 |
| 2022-01-13 | 20.91 | $22.28 | 148200 |
| 2022-01-12 | 20.86 | $22.36 | 199940 |
| 2022-01-11 | 20.78 | $21.92 | 148546 |
| 2022-01-10 | 20.72 | $22.14 | 163516 |
| 2022-01-07 | 20.65 | $22.24 | 132700 |
| 2022-01-06 | 20.58 | $21.97 | 103400 |
| 2022-01-05 | 20.53 | $21.71 | 141633 |
| 2022-01-04 | 20.51 | $21.68 | 117000 |
| 2022-01-03 | 20.50 | $21.23 | 108500 |
| 2021-12-31 | 20.49 | $20.67 | 67200 |
| 2021-12-30 | 20.53 | $20.55 | 77000 |
| 2021-12-29 | 20.55 | $20.38 | 67300 |
| 2021-12-28 | 20.56 | $20.20 | 212633 |
| 2021-12-27 | 20.60 | $20.22 | 65916 |
| 2021-12-23 | 20.66 | $20.01 | 67400 |
| 2021-12-22 | 20.74 | $19.78 | 101835 |
| 2021-12-21 | 20.90 | $19.60 | 146735 |
| 2021-12-20 | 21.07 | $19.35 | 305726 |
| 2021-12-17 | 21.26 | $19.30 | 2.4M |
| 2021-12-16 | 21.45 | $20.61 | 266418 |
| 2021-12-15 | 21.57 | $21.25 | 204945 |
| 2021-12-14 | 21.67 | $20.82 | 154100 |
| 2021-12-13 | 21.77 | $20.70 | 106000 |
| 2021-12-10 | 21.83 | $20.81 | 64426 |
| 2021-12-09 | 21.89 | $20.76 | 112500 |
| 2021-12-08 | 21.97 | $20.97 | 107406 |
| 2021-12-07 | 22.04 | $21.40 | 177800 |
| 2021-12-06 | 22.13 | $21.33 | 143507 |
| 2021-12-03 | 22.22 | $21.17 | 197821 |
| 2021-12-02 | 22.34 | $21.36 | 230106 |
| 2021-12-01 | 22.44 | $20.89 | 118500 |
| 2021-11-30 | 22.53 | $20.76 | 140107 |
| 2021-11-29 | 22.65 | $20.93 | 370329 |
| 2021-11-26 | 22.75 | $21.40 | 137600 |
| 2021-11-24 | 22.83 | $21.64 | 158529 |
| 2021-11-23 | 22.90 | $22.89 | 237810 |
| 2021-11-22 | 22.88 | $23.14 | 170784 |
| 2021-11-19 | 22.86 | $23.02 | 198432 |
| 2021-11-18 | 22.86 | $23.16 | 93830 |
| 2021-11-17 | 22.85 | $22.95 | 158400 |
| 2021-11-16 | 22.86 | $23.24 | 154300 |
| 2021-11-15 | 22.82 | $22.80 | 233723 |
| 2021-11-12 | 22.77 | $22.00 | 144200 |
| 2021-11-11 | 22.75 | $21.96 | 332718 |
| 2021-11-10 | 22.72 | $22.31 | 91500 |
| 2021-11-09 | 22.64 | $22.45 | 171137 |
| 2021-11-08 | 22.54 | $23.17 | 69133 |
| 2021-11-05 | 22.40 | $23.23 | 164900 |
| 2021-11-04 | 22.29 | $23.52 | 245237 |
| 2021-11-03 | 22.16 | $23.36 | 232500 |
| 2021-11-02 | 22.04 | $22.64 | 129013 |
| 2021-11-01 | 21.95 | $23.10 | 140117 |
| 2021-10-29 | 21.86 | $22.98 | 93400 |
| 2021-10-28 | 21.80 | $23.06 | 104400 |
| 2021-10-27 | 21.74 | $22.99 | 72500 |
| 2021-10-26 | 21.69 | $22.50 | 73336 |
| 2021-10-25 | 21.66 | $22.71 | 72400 |
| 2021-10-22 | 21.61 | $22.98 | 147700 |
| 2021-10-21 | 21.56 | $22.99 | 132300 |
| 2021-10-20 | 21.50 | $23.15 | 267332 |
| 2021-10-19 | 21.40 | $22.51 | 209721 |
| 2021-10-18 | 21.28 | $21.79 | 127604 |
| 2021-10-15 | 21.18 | $21.56 | 149200 |
| 2021-10-14 | 21.10 | $21.32 | 573600 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
46.03
2026-07-29
Close Price
$48.34
Vol: 436523
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
20.57
Average
30.30
Maximum
46.03
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-29 | 46.03 | $48.34 | 436523 |
| 2026-07-28 | 45.79 | $47.97 | 351900 |
| 2026-07-27 | 45.56 | $47.09 | 290600 |
| 2026-07-24 | 45.40 | $46.76 | 455940 |
| 2026-07-23 | 45.26 | $45.97 | 369120 |
| 2026-07-22 | 45.18 | $45.77 | 452339 |
| 2026-07-21 | 45.12 | $45.51 | 1.1M |
| 2026-07-20 | 45.08 | $46.39 | 438700 |
| 2026-07-17 | 44.94 | $46.52 | 317000 |
| 2026-07-16 | 44.77 | $46.55 | 364000 |
| 2026-07-15 | 44.59 | $44.90 | 329339 |
| 2026-07-14 | 44.55 | $45.65 | 268700 |
| 2026-07-13 | 44.44 | $45.44 | 218995 |
| 2026-07-10 | 44.33 | $44.75 | 259500 |
| 2026-07-09 | 44.29 | $44.98 | 266213 |
| 2026-07-08 | 44.22 | $44.82 | 252909 |
| 2026-07-07 | 44.15 | $45.50 | 219100 |
| 2026-07-06 | 44.01 | $45.69 | 199400 |
| 2026-07-02 | 43.83 | $45.34 | 241535 |
| 2026-07-01 | 43.68 | $45.39 | 359934 |
| 2026-06-30 | 43.50 | $45.71 | 231800 |
| 2026-06-29 | 43.26 | $45.55 | 311200 |
| 2026-06-26 | 43.02 | $45.24 | 706421 |
| 2026-06-25 | 42.79 | $44.64 | 311500 |
| 2026-06-24 | 42.59 | $44.25 | 362728 |
| 2026-06-23 | 42.42 | $43.32 | 229400 |
| 2026-06-22 | 42.32 | $42.72 | 262721 |
| 2026-06-18 | 42.28 | $42.39 | 938304 |
| 2026-06-17 | 42.27 | $42.64 | 302500 |
| 2026-06-16 | 42.23 | $43.13 | 226813 |
| 2026-06-15 | 42.14 | $42.34 | 250622 |
| 2026-06-12 | 42.12 | $42.41 | 220700 |
| 2026-06-11 | 42.08 | $42.03 | 303714 |
| 2026-06-10 | 42.09 | $42.57 | 251704 |
| 2026-06-09 | 42.04 | $41.85 | 337200 |
| 2026-06-08 | 42.06 | $41.26 | 239622 |
| 2026-06-05 | 42.14 | $41.79 | 238500 |
| 2026-06-04 | 42.18 | $40.95 | 390000 |
| 2026-06-03 | 42.31 | $40.57 | 310116 |
| 2026-06-02 | 42.49 | $41.15 | 260327 |
| 2026-06-01 | 42.64 | $41.09 | 559111 |
| 2026-05-29 | 42.80 | $41.79 | 345200 |
| 2026-05-28 | 42.91 | $42.11 | 292832 |
| 2026-05-27 | 42.99 | $42.63 | 282644 |
| 2026-05-26 | 43.03 | $42.92 | 201600 |
| 2026-05-22 | 43.04 | $42.73 | 280640 |
| 2026-05-21 | 43.07 | $43.40 | 286439 |
| 2026-05-20 | 43.04 | $43.44 | 269000 |
| 2026-05-19 | 42.99 | $42.84 | 389126 |
| 2026-05-18 | 43.01 | $44.04 | 188800 |
| 2026-05-15 | 42.90 | $43.02 | 229700 |
| 2026-05-14 | 42.89 | $42.97 | 267100 |
| 2026-05-13 | 42.88 | $42.67 | 330620 |
| 2026-05-12 | 42.90 | $42.80 | 329619 |
| 2026-05-11 | 42.91 | $42.86 | 345100 |
| 2026-05-08 | 42.92 | $44.04 | 311200 |
| 2026-05-07 | 42.80 | $43.22 | 376700 |
| 2026-05-06 | 42.75 | $43.06 | 422800 |
| 2026-05-05 | 42.72 | $42.31 | 319105 |
| 2026-05-04 | 42.77 | $42.40 | 246518 |
| 2026-05-01 | 42.80 | $42.60 | 524526 |
| 2026-04-30 | 42.83 | $42.73 | 444814 |
| 2026-04-29 | 42.84 | $44.18 | 315218 |
| 2026-04-28 | 42.69 | $44.01 | 195000 |
| 2026-04-27 | 42.56 | $43.93 | 218733 |
| 2026-04-24 | 42.41 | $43.84 | 245800 |
| 2026-04-23 | 42.26 | $43.91 | 177400 |
| 2026-04-22 | 42.09 | $43.35 | 165800 |
| 2026-04-21 | 41.95 | $43.23 | 239500 |
| 2026-04-20 | 41.82 | $43.13 | 214436 |
| 2026-04-17 | 41.68 | $42.89 | 289932 |
| 2026-04-16 | 41.56 | $41.83 | 260200 |
| 2026-04-15 | 41.53 | $41.96 | 211100 |
| 2026-04-14 | 41.48 | $42.00 | 182400 |
| 2026-04-13 | 41.43 | $42.17 | 248420 |
| 2026-04-10 | 41.35 | $41.93 | 355858 |
| 2026-04-09 | 41.29 | $42.72 | 298140 |
| 2026-04-08 | 41.14 | $42.29 | 510403 |
| 2026-04-07 | 41.01 | $41.78 | 379100 |
| 2026-04-06 | 40.93 | $41.77 | 229438 |
| 2026-04-02 | 40.85 | $41.35 | 275517 |
| 2026-04-01 | 40.79 | $40.57 | 308234 |
| 2026-03-31 | 40.82 | $40.81 | 225840 |
| 2026-03-30 | 40.82 | $40.79 | 207145 |
| 2026-03-27 | 40.82 | $40.17 | 168700 |
| 2026-03-26 | 40.89 | $40.80 | 174700 |
| 2026-03-25 | 40.90 | $40.30 | 212746 |
| 2026-03-24 | 40.96 | $40.36 | 273900 |
| 2026-03-23 | 41.02 | $40.35 | 265232 |
| 2026-03-20 | 41.09 | $40.21 | 997402 |
| 2026-03-19 | 41.19 | $40.64 | 285000 |
| 2026-03-18 | 41.24 | $40.42 | 327200 |
| 2026-03-17 | 41.33 | $40.89 | 295900 |
| 2026-03-16 | 41.38 | $40.84 | 261200 |
| 2026-03-13 | 41.43 | $40.49 | 335115 |
| 2026-03-12 | 41.53 | $40.56 | 357921 |
| 2026-03-11 | 41.63 | $40.44 | 286153 |
| 2026-03-10 | 41.76 | $41.10 | 567800 |
| 2026-03-09 | 41.83 | $41.72 | 379800 |
| 2026-03-06 | 41.84 | $41.44 | 568029 |
| 2026-03-05 | 41.88 | $41.41 | 456143 |
| 2026-03-04 | 41.93 | $42.33 | 274100 |
| 2026-03-03 | 41.89 | $41.89 | 270800 |
| 2026-03-02 | 41.89 | $42.44 | 311200 |
| 2026-02-27 | 41.83 | $41.84 | 288947 |
| 2026-02-26 | 41.83 | $42.57 | 224517 |
| 2026-02-25 | 41.75 | $42.34 | 212300 |
| 2026-02-24 | 41.69 | $41.46 | 181900 |
| 2026-02-23 | 41.72 | $41.15 | 299100 |
| 2026-02-20 | 41.78 | $41.43 | 373200 |
| 2026-02-19 | 41.81 | $41.58 | 282727 |
| 2026-02-18 | 41.84 | $42.33 | 262300 |
| 2026-02-17 | 41.79 | $43.09 | 349823 |
| 2026-02-13 | 41.65 | $43.29 | 350108 |
| 2026-02-12 | 41.47 | $43.72 | 336100 |
| 2026-02-11 | 41.24 | $43.54 | 273500 |
| 2026-02-10 | 41.00 | $42.52 | 286600 |
| 2026-02-09 | 40.84 | $42.39 | 293900 |
| 2026-02-06 | 40.67 | $43.17 | 402631 |
| 2026-02-05 | 40.41 | $44.19 | 613700 |
| 2026-02-04 | 40.01 | $44.07 | 954243 |
| 2026-02-03 | 39.58 | $40.33 | 373964 |
| 2026-02-02 | 39.51 | $40.45 | 289514 |
| 2026-01-30 | 39.41 | $39.77 | 413842 |
| 2026-01-29 | 39.37 | $40.14 | 211509 |
| 2026-01-28 | 39.29 | $39.31 | 313400 |
| 2026-01-27 | 39.28 | $39.28 | 232100 |
| 2026-01-26 | 39.28 | $39.49 | 297000 |
| 2026-01-23 | 39.26 | $38.72 | 159101 |
| 2026-01-22 | 39.32 | $39.60 | 205900 |
| 2026-01-21 | 39.29 | $39.03 | 276414 |
| 2026-01-20 | 39.32 | $38.44 | 316900 |
| 2026-01-16 | 39.41 | $38.98 | 375400 |
| 2026-01-15 | 39.46 | $38.66 | 244842 |
| 2026-01-14 | 39.54 | $38.30 | 357513 |
| 2026-01-13 | 39.67 | $37.86 | 411210 |
| 2026-01-12 | 39.86 | $39.65 | 246200 |
| 2026-01-09 | 39.88 | $40.54 | 371700 |
| 2026-01-08 | 39.81 | $40.68 | 224600 |
| 2026-01-07 | 39.72 | $39.81 | 204500 |
| 2026-01-06 | 39.71 | $40.09 | 310700 |
| 2026-01-05 | 39.67 | $40.31 | 348602 |
| 2026-01-02 | 39.60 | $39.62 | 191200 |
| 2025-12-31 | 39.60 | $39.64 | 134900 |
| 2025-12-30 | 39.60 | $40.04 | 112900 |
| 2025-12-29 | 39.55 | $40.10 | 170047 |
| 2025-12-26 | 39.50 | $40.09 | 124144 |
| 2025-12-24 | 39.43 | $40.26 | 93900 |
| 2025-12-23 | 39.35 | $40.44 | 140319 |
| 2025-12-22 | 39.23 | $40.35 | 174400 |
| 2025-12-19 | 39.11 | $40.40 | 908200 |
| 2025-12-18 | 38.98 | $40.62 | 294500 |
| 2025-12-17 | 38.80 | $40.42 | 237621 |
| 2025-12-16 | 38.63 | $39.87 | 280200 |
| 2025-12-15 | 38.50 | $40.27 | 283432 |
| 2025-12-12 | 38.32 | $39.74 | 222433 |
| 2025-12-11 | 38.17 | $39.33 | 248901 |
| 2025-12-10 | 38.05 | $39.05 | 546404 |
| 2025-12-09 | 37.94 | $37.73 | 197700 |
| 2025-12-08 | 37.96 | $37.87 | 275647 |
| 2025-12-05 | 37.97 | $37.99 | 199002 |
| 2025-12-04 | 37.97 | $37.92 | 328000 |
| 2025-12-03 | 37.97 | $38.61 | 207646 |
| 2025-12-02 | 37.91 | $38.86 | 248048 |
| 2025-12-01 | 37.81 | $38.93 | 279206 |
| 2025-11-28 | 37.69 | $38.71 | 226918 |
| 2025-11-26 | 37.58 | $38.90 | 439100 |
| 2025-11-25 | 37.44 | $39.09 | 229100 |
| 2025-11-24 | 37.27 | $38.29 | 276519 |
| 2025-11-21 | 37.16 | $38.49 | 262605 |
| 2025-11-20 | 37.02 | $38.15 | 247900 |
| 2025-11-19 | 36.90 | $37.60 | 200100 |
| 2025-11-18 | 36.83 | $37.32 | 211131 |
| 2025-11-17 | 36.78 | $36.90 | 229900 |
| 2025-11-14 | 36.76 | $37.70 | 206726 |
| 2025-11-13 | 36.67 | $37.60 | 220200 |
| 2025-11-12 | 36.57 | $37.64 | 221200 |
| 2025-11-11 | 36.46 | $37.62 | 319001 |
| 2025-11-10 | 36.33 | $37.40 | 313426 |
| 2025-11-07 | 36.22 | $37.00 | 317831 |
| 2025-11-06 | 36.14 | $36.74 | 460700 |
| 2025-11-05 | 36.07 | $35.93 | 378900 |
| 2025-11-04 | 36.09 | $36.48 | 250724 |
| 2025-11-03 | 36.05 | $35.90 | 231900 |
| 2025-10-31 | 36.06 | $35.72 | 211522 |
| 2025-10-30 | 36.10 | $35.50 | 280200 |
| 2025-10-29 | 36.16 | $34.93 | 279800 |
| 2025-10-28 | 36.29 | $35.40 | 213100 |
| 2025-10-27 | 36.39 | $35.77 | 302542 |
| 2025-10-24 | 36.45 | $36.67 | 296230 |
| 2025-10-23 | 36.43 | $36.36 | 235700 |
| 2025-10-22 | 36.44 | $36.41 | 342015 |
| 2025-10-21 | 36.44 | $36.04 | 163503 |
| 2025-10-20 | 36.48 | $35.75 | 188600 |
| 2025-10-17 | 36.56 | $35.53 | 309700 |
| 2025-10-16 | 36.67 | $35.03 | 371800 |
| 2025-10-15 | 36.84 | $35.75 | 353013 |
| 2025-10-14 | 36.96 | $36.34 | 238201 |
| 2025-10-13 | 37.02 | $35.72 | 235200 |
| 2025-10-10 | 37.16 | $35.39 | 339448 |
| 2025-10-09 | 37.34 | $35.57 | 406100 |
| 2025-10-08 | 37.53 | $36.05 | 336101 |
| 2025-10-07 | 37.69 | $35.91 | 407439 |
| 2025-10-06 | 37.87 | $36.03 | 390300 |
| 2025-10-03 | 38.07 | $36.78 | 335400 |
| 2025-10-02 | 38.20 | $36.98 | 392700 |
| 2025-10-01 | 38.33 | $37.86 | 362305 |
| 2025-09-30 | 38.38 | $38.34 | 337334 |
| 2025-09-29 | 38.39 | $38.74 | 469600 |
| 2025-09-26 | 38.35 | $39.10 | 396549 |
| 2025-09-25 | 38.27 | $38.69 | 323848 |
| 2025-09-24 | 38.22 | $38.70 | 674900 |
| 2025-09-23 | 38.17 | $38.53 | 783425 |
| 2025-09-22 | 38.14 | $38.45 | 385800 |
| 2025-09-19 | 38.10 | $38.44 | 1.9M |
| 2025-09-18 | 38.07 | $38.34 | 350400 |
| 2025-09-17 | 38.04 | $37.74 | 418500 |
| 2025-09-16 | 38.07 | $37.73 | 312405 |
| 2025-09-15 | 38.11 | $38.22 | 365839 |
| 2025-09-12 | 38.10 | $38.91 | 234207 |
| 2025-09-11 | 38.01 | $39.23 | 248412 |
| 2025-09-10 | 37.88 | $38.69 | 301000 |
| 2025-09-09 | 37.80 | $38.43 | 1.1M |
| 2025-09-08 | 37.73 | $38.81 | 318928 |
| 2025-09-05 | 37.62 | $38.57 | 345906 |
| 2025-09-04 | 37.52 | $38.40 | 247200 |
| 2025-09-03 | 37.42 | $37.76 | 420548 |
| 2025-09-02 | 37.39 | $37.47 | 322200 |
| 2025-08-29 | 37.38 | $37.65 | 357548 |
| 2025-08-28 | 37.35 | $37.58 | 270000 |
| 2025-08-27 | 37.33 | $38.13 | 228000 |
| 2025-08-26 | 37.24 | $38.13 | 269800 |
| 2025-08-25 | 37.15 | $38.04 | 249200 |
| 2025-08-22 | 37.05 | $38.74 | 274218 |
| 2025-08-21 | 36.88 | $37.70 | 230700 |
| 2025-08-20 | 36.79 | $37.88 | 195900 |
| 2025-08-19 | 36.67 | $37.74 | 206100 |
| 2025-08-18 | 36.56 | $37.28 | 212000 |
| 2025-08-15 | 36.49 | $37.44 | 270629 |
| 2025-08-14 | 36.39 | $38.25 | 270915 |
| 2025-08-13 | 36.19 | $38.17 | 280100 |
| 2025-08-12 | 35.98 | $37.72 | 241400 |
| 2025-08-11 | 35.80 | $37.24 | 303107 |
| 2025-08-08 | 35.65 | $37.12 | 275107 |
| 2025-08-07 | 35.49 | $35.91 | 197000 |
| 2025-08-06 | 35.45 | $36.20 | 257100 |
| 2025-08-05 | 35.37 | $35.90 | 313046 |
| 2025-08-04 | 35.31 | $35.36 | 254405 |
| 2025-08-01 | 35.31 | $35.14 | 416906 |
| 2025-07-31 | 35.32 | $34.76 | 464600 |
| 2025-07-30 | 35.38 | $34.42 | 346400 |
| 2025-07-29 | 35.49 | $35.26 | 348400 |
| 2025-07-28 | 35.51 | $35.11 | 324900 |
| 2025-07-25 | 35.55 | $35.23 | 241500 |
| 2025-07-24 | 35.58 | $35.03 | 218500 |
| 2025-07-23 | 35.64 | $35.48 | 217900 |
| 2025-07-22 | 35.66 | $35.36 | 255300 |
| 2025-07-21 | 35.69 | $34.97 | 280121 |
| 2025-07-18 | 35.77 | $34.85 | 278000 |
| 2025-07-17 | 35.86 | $35.09 | 269536 |
| 2025-07-16 | 35.95 | $34.75 | 312200 |
| 2025-07-15 | 36.07 | $34.39 | 281300 |
| 2025-07-14 | 36.25 | $35.21 | 399300 |
| 2025-07-11 | 36.36 | $34.78 | 367300 |
| 2025-07-10 | 36.53 | $35.49 | 410925 |
| 2025-07-09 | 36.63 | $36.28 | 461805 |
| 2025-07-08 | 36.67 | $37.19 | 444700 |
| 2025-07-07 | 36.62 | $37.36 | 449405 |
| 2025-07-03 | 36.54 | $37.80 | 200710 |
| 2025-07-02 | 36.41 | $37.54 | 413000 |
| 2025-07-01 | 36.29 | $37.67 | 568400 |
| 2025-06-30 | 36.14 | $37.15 | 401335 |
| 2025-06-27 | 36.03 | $36.78 | 712236 |
| 2025-06-26 | 35.96 | $36.85 | 340100 |
| 2025-06-25 | 35.86 | $36.75 | 410000 |
| 2025-06-24 | 35.77 | $37.44 | 443100 |
| 2025-06-23 | 35.59 | $37.33 | 546344 |
| 2025-06-20 | 35.41 | $36.28 | 1.8M |
| 2025-06-18 | 35.32 | $35.87 | 719800 |
| 2025-06-17 | 35.26 | $35.04 | 413318 |
| 2025-06-16 | 35.28 | $35.87 | 485018 |
| 2025-06-13 | 35.22 | $35.64 | 444211 |
| 2025-06-12 | 35.18 | $35.57 | 358216 |
| 2025-06-11 | 35.14 | $34.84 | 409000 |
| 2025-06-10 | 35.17 | $34.55 | 337803 |
| 2025-06-09 | 35.23 | $34.25 | 478411 |
| 2025-06-06 | 35.33 | $34.62 | 431329 |
| 2025-06-05 | 35.41 | $34.38 | 335700 |
| 2025-06-04 | 35.52 | $34.64 | 354034 |
| 2025-06-03 | 35.61 | $34.90 | 481100 |
| 2025-06-02 | 35.69 | $34.99 | 434620 |
| 2025-05-30 | 35.76 | $35.40 | 783500 |
| 2025-05-29 | 35.80 | $35.65 | 283615 |
| 2025-05-28 | 35.81 | $35.47 | 254900 |
| 2025-05-27 | 35.85 | $35.72 | 305138 |
| 2025-05-23 | 35.86 | $35.17 | 288748 |
| 2025-05-22 | 35.93 | $35.33 | 377300 |
| 2025-05-21 | 36.00 | $35.69 | 704600 |
| 2025-05-20 | 36.03 | $36.78 | 310346 |
| 2025-05-19 | 35.95 | $36.54 | 289136 |
| 2025-05-16 | 35.89 | $36.67 | 720179 |
| 2025-05-15 | 35.81 | $36.24 | 471630 |
| 2025-05-14 | 35.76 | $35.48 | 434833 |
| 2025-05-13 | 35.79 | $36.12 | 386242 |
| 2025-05-12 | 35.75 | $36.24 | 490200 |
| 2025-05-09 | 35.70 | $36.13 | 393100 |
| 2025-05-08 | 35.66 | $36.45 | 568948 |
| 2025-05-07 | 35.58 | $36.54 | 643839 |
| 2025-05-06 | 35.47 | $36.24 | 383000 |
| 2025-05-05 | 35.39 | $36.56 | 461344 |
| 2025-05-02 | 35.27 | $37.32 | 441200 |
| 2025-05-01 | 35.05 | $36.57 | 711709 |
| 2025-04-30 | 34.90 | $35.79 | 466145 |
| 2025-04-29 | 34.80 | $35.50 | 353921 |
| 2025-04-28 | 34.73 | $35.16 | 486800 |
| 2025-04-25 | 34.68 | $34.86 | 370200 |
| 2025-04-24 | 34.66 | $35.49 | 315000 |
| 2025-04-23 | 34.58 | $35.23 | 476328 |
| 2025-04-22 | 34.51 | $35.34 | 428829 |
| 2025-04-21 | 34.42 | $34.55 | 637200 |
| 2025-04-17 | 34.41 | $35.19 | 841500 |
| 2025-04-16 | 34.32 | $34.60 | 943200 |
| 2025-04-15 | 34.29 | $35.26 | 5.4M |
| 2025-04-14 | 34.19 | $35.59 | 1.0M |
| 2025-04-11 | 34.05 | $35.37 | 813009 |
| 2025-04-10 | 33.91 | $34.84 | 1.6M |
| 2025-04-09 | 33.81 | $33.37 | 471900 |
| 2025-04-08 | 33.85 | $31.91 | 460400 |
| 2025-04-07 | 34.06 | $32.15 | 611500 |
| 2025-04-04 | 34.26 | $33.25 | 295636 |
| 2025-04-03 | 34.37 | $34.97 | 252230 |
| 2025-04-02 | 34.30 | $35.41 | 171434 |
| 2025-04-01 | 34.18 | $35.20 | 172700 |
| 2025-03-31 | 34.08 | $34.75 | 222328 |
| 2025-03-28 | 34.01 | $34.40 | 149300 |
| 2025-03-27 | 33.97 | $35.03 | 164300 |
| 2025-03-26 | 33.85 | $34.72 | 135105 |
| 2025-03-25 | 33.76 | $34.41 | 177700 |
| 2025-03-24 | 33.69 | $34.47 | 237001 |
| 2025-03-21 | 33.61 | $33.72 | 365337 |
| 2025-03-20 | 33.60 | $33.97 | 188106 |
| 2025-03-19 | 33.56 | $33.94 | 209900 |
| 2025-03-18 | 33.52 | $33.55 | 189648 |
| 2025-03-17 | 33.52 | $33.45 | 158900 |
| 2025-03-14 | 33.53 | $33.40 | 172040 |
| 2025-03-13 | 33.54 | $32.90 | 129232 |
| 2025-03-12 | 33.61 | $32.93 | 242838 |
| 2025-03-11 | 33.68 | $33.10 | 220100 |
| 2025-03-10 | 33.74 | $33.59 | 340777 |
| 2025-03-07 | 33.76 | $34.09 | 196937 |
| 2025-03-06 | 33.72 | $33.80 | 248200 |
| 2025-03-05 | 33.71 | $33.86 | 175400 |
| 2025-03-04 | 33.70 | $33.83 | 307601 |
| 2025-03-03 | 33.68 | $34.62 | 198504 |
| 2025-02-28 | 33.59 | $34.38 | 340401 |
| 2025-02-27 | 33.50 | $33.96 | 341711 |
| 2025-02-26 | 33.45 | $33.69 | 214600 |
| 2025-02-25 | 33.43 | $33.83 | 331000 |
| 2025-02-24 | 33.39 | $33.23 | 276200 |
| 2025-02-21 | 33.40 | $32.92 | 194025 |
| 2025-02-20 | 33.46 | $33.18 | 254135 |
| 2025-02-19 | 33.48 | $33.33 | 300500 |
| 2025-02-18 | 33.50 | $33.57 | 165800 |
| 2025-02-14 | 33.49 | $33.60 | 165950 |
| 2025-02-13 | 33.48 | $33.50 | 265733 |
| 2025-02-12 | 33.48 | $33.06 | 301800 |
| 2025-02-11 | 33.53 | $33.79 | 172729 |
| 2025-02-10 | 33.50 | $33.95 | 255400 |
| 2025-02-07 | 33.45 | $33.91 | 210600 |
| 2025-02-06 | 33.40 | $34.14 | 299129 |
| 2025-02-05 | 33.32 | $34.10 | 401832 |
| 2025-02-04 | 33.24 | $33.61 | 378514 |
| 2025-02-03 | 33.20 | $33.40 | 308111 |
| 2025-01-31 | 33.18 | $33.78 | 323100 |
| 2025-01-30 | 33.12 | $33.96 | 178421 |
| 2025-01-29 | 33.03 | $33.92 | 209823 |
| 2025-01-28 | 32.94 | $34.00 | 237633 |
| 2025-01-27 | 32.82 | $34.00 | 248700 |
| 2025-01-24 | 32.70 | $33.20 | 218300 |
| 2025-01-23 | 32.65 | $33.25 | 238030 |
| 2025-01-22 | 32.59 | $33.10 | 267923 |
| 2025-01-21 | 32.53 | $33.04 | 437600 |
| 2025-01-17 | 32.48 | $32.53 | 594400 |
| 2025-01-16 | 32.47 | $32.52 | 565011 |
| 2025-01-15 | 32.47 | $32.20 | 657246 |
| 2025-01-14 | 32.49 | $31.74 | 405800 |
| 2025-01-13 | 32.57 | $31.52 | 158800 |
| 2025-01-10 | 32.69 | $31.15 | 281347 |
| 2025-01-08 | 32.85 | $31.86 | 192900 |
| 2025-01-07 | 32.95 | $31.94 | 173146 |
| 2025-01-06 | 33.06 | $31.72 | 369740 |
| 2025-01-03 | 33.20 | $32.49 | 426311 |
| 2025-01-02 | 33.27 | $32.32 | 267823 |
| 2024-12-31 | 33.37 | $32.38 | 235100 |
| 2024-12-30 | 33.48 | $32.39 | 183400 |
| 2024-12-27 | 33.59 | $32.36 | 135400 |
| 2024-12-26 | 33.72 | $32.91 | 128400 |
| 2024-12-24 | 33.81 | $32.77 | 90009 |
| 2024-12-23 | 33.92 | $32.52 | 128899 |
| 2024-12-20 | 34.06 | $32.72 | 404666 |
| 2024-12-19 | 34.20 | $32.60 | 285800 |
| 2024-12-18 | 34.37 | $32.60 | 340500 |
| 2024-12-17 | 34.56 | $33.92 | 212435 |
| 2024-12-16 | 34.63 | $34.28 | 162203 |
| 2024-12-13 | 34.66 | $34.34 | 163800 |
| 2024-12-12 | 34.70 | $34.61 | 177327 |
| 2024-12-11 | 34.71 | $34.48 | 384500 |
| 2024-12-10 | 34.73 | $34.21 | 249000 |
| 2024-12-09 | 34.79 | $33.95 | 249150 |
| 2024-12-06 | 34.87 | $35.08 | 179600 |
| 2024-12-05 | 34.85 | $35.33 | 283432 |
| 2024-12-04 | 34.80 | $35.28 | 488809 |
| 2024-12-03 | 34.75 | $35.36 | 549926 |
| 2024-12-02 | 34.69 | $35.22 | 373900 |
| 2024-11-29 | 34.63 | $35.21 | 166525 |
| 2024-11-27 | 34.57 | $35.26 | 184818 |
| 2024-11-26 | 34.50 | $35.25 | 209426 |
| 2024-11-25 | 34.42 | $35.37 | 250421 |
| 2024-11-22 | 34.32 | $34.76 | 195751 |
| 2024-11-21 | 34.27 | $34.39 | 256006 |
| 2024-11-20 | 34.26 | $33.86 | 230345 |
| 2024-11-19 | 34.30 | $33.94 | 211600 |
| 2024-11-18 | 34.34 | $33.91 | 248100 |
| 2024-11-15 | 34.38 | $34.03 | 287400 |
| 2024-11-14 | 34.42 | $34.14 | 285909 |
| 2024-11-13 | 34.45 | $34.30 | 409000 |
| 2024-11-12 | 34.46 | $34.62 | 456700 |
| 2024-11-11 | 34.45 | $34.48 | 393000 |
| 2024-11-08 | 34.44 | $33.76 | 390527 |
| 2024-11-07 | 34.52 | $33.47 | 366115 |
| 2024-11-06 | 34.63 | $34.03 | 646300 |
| 2024-11-05 | 34.69 | $32.78 | 810246 |
| 2024-11-04 | 34.89 | $32.42 | 763500 |
| 2024-11-01 | 35.15 | $32.38 | 591100 |
| 2024-10-31 | 35.44 | $34.09 | 336400 |
| 2024-10-30 | 35.58 | $34.71 | 654200 |
| 2024-10-29 | 35.67 | $34.46 | 2.4M |
| 2024-10-28 | 35.80 | $34.49 | 2.2M |
| 2024-10-25 | 35.94 | $34.65 | 564526 |
| 2024-10-24 | 36.08 | $35.42 | 172940 |
| 2024-10-23 | 36.15 | $35.62 | 302313 |
| 2024-10-22 | 36.20 | $36.05 | 126539 |
| 2024-10-21 | 36.22 | $36.02 | 197100 |
| 2024-10-18 | 36.24 | $36.63 | 199031 |
| 2024-10-17 | 36.20 | $36.93 | 213231 |
| 2024-10-16 | 36.12 | $36.70 | 187511 |
| 2024-10-15 | 36.06 | $36.41 | 174914 |
| 2024-10-14 | 36.02 | $36.22 | 123832 |
| 2024-10-11 | 36.00 | $36.18 | 141200 |
| 2024-10-10 | 35.98 | $35.90 | 264105 |
| 2024-10-09 | 35.99 | $36.10 | 249510 |
| 2024-10-08 | 35.98 | $36.21 | 250515 |
| 2024-10-07 | 35.95 | $35.74 | 300503 |
| 2024-10-04 | 35.97 | $36.26 | 309224 |
| 2024-10-03 | 35.94 | $35.77 | 288812 |
| 2024-10-02 | 35.96 | $36.03 | 300700 |
| 2024-10-01 | 35.96 | $36.31 | 312000 |
| 2024-09-30 | 35.92 | $36.33 | 266722 |
| 2024-09-27 | 35.87 | $36.21 | 357100 |
| 2024-09-26 | 35.84 | $36.31 | 394800 |
| 2024-09-25 | 35.79 | $35.99 | 339800 |
| 2024-09-24 | 35.77 | $35.94 | 350136 |
| 2024-09-23 | 35.75 | $36.38 | 191916 |
| 2024-09-20 | 35.68 | $36.28 | 563422 |
| 2024-09-19 | 35.62 | $36.99 | 405706 |
| 2024-09-18 | 35.48 | $36.64 | 331300 |
| 2024-09-17 | 35.36 | $36.34 | 209300 |
| 2024-09-16 | 35.25 | $36.50 | 298206 |
| 2024-09-13 | 35.12 | $36.10 | 211125 |
| 2024-09-12 | 35.02 | $35.52 | 220031 |
| 2024-09-11 | 34.96 | $35.13 | 298400 |
| 2024-09-10 | 34.95 | $36.00 | 334100 |
| 2024-09-09 | 34.84 | $35.70 | 234840 |
| 2024-09-06 | 34.74 | $35.70 | 469518 |
| 2024-09-05 | 34.64 | $35.31 | 251931 |
| 2024-09-04 | 34.57 | $35.55 | 279900 |
| 2024-09-03 | 34.47 | $35.27 | 200400 |
| 2024-08-30 | 34.39 | $35.55 | 222331 |
| 2024-08-29 | 34.27 | $35.22 | 193000 |
| 2024-08-28 | 34.16 | $35.05 | 314600 |
| 2024-08-27 | 34.07 | $35.24 | 228709 |
| 2024-08-26 | 33.95 | $35.30 | 231902 |
| 2024-08-23 | 33.81 | $35.20 | 252400 |
| 2024-08-22 | 33.66 | $34.86 | 211029 |
| 2024-08-21 | 33.53 | $34.82 | 287500 |
| 2024-08-20 | 33.40 | $34.04 | 143800 |
| 2024-08-19 | 33.33 | $34.41 | 173123 |
| 2024-08-16 | 33.22 | $34.13 | 159800 |
| 2024-08-15 | 33.12 | $33.94 | 185431 |
| 2024-08-14 | 33.03 | $33.27 | 144200 |
| 2024-08-13 | 33.01 | $33.34 | 208742 |
| 2024-08-12 | 32.97 | $33.00 | 257200 |
| 2024-08-09 | 32.97 | $33.26 | 143000 |
| 2024-08-08 | 32.94 | $33.14 | 133000 |
| 2024-08-07 | 32.92 | $32.69 | 189734 |
| 2024-08-06 | 32.94 | $32.76 | 211121 |
| 2024-08-05 | 32.96 | $32.30 | 259445 |
| 2024-08-02 | 33.03 | $33.03 | 245364 |
| 2024-08-01 | 33.03 | $33.49 | 216341 |
| 2024-07-31 | 32.99 | $34.03 | 249448 |
| 2024-07-30 | 32.88 | $34.29 | 142104 |
| 2024-07-29 | 32.73 | $34.12 | 133414 |
| 2024-07-26 | 32.58 | $34.55 | 213739 |
| 2024-07-25 | 32.37 | $34.20 | 221945 |
| 2024-07-24 | 32.18 | $33.71 | 238800 |
| 2024-07-23 | 32.02 | $33.77 | 164431 |
| 2024-07-22 | 31.84 | $33.52 | 144000 |
| 2024-07-19 | 31.66 | $33.40 | 149837 |
| 2024-07-18 | 31.48 | $33.40 | 196624 |
| 2024-07-17 | 31.27 | $33.45 | 242738 |
| 2024-07-16 | 31.04 | $33.20 | 275300 |
| 2024-07-15 | 30.82 | $32.25 | 166900 |
| 2024-07-12 | 30.67 | $31.61 | 125802 |
| 2024-07-11 | 30.57 | $31.30 | 247609 |
| 2024-07-10 | 30.49 | $30.59 | 149100 |
| 2024-07-09 | 30.48 | $30.22 | 175326 |
| 2024-07-08 | 30.51 | $30.19 | 254637 |
| 2024-07-05 | 30.54 | $30.47 | 161700 |
| 2024-07-03 | 30.55 | $30.85 | 83100 |
| 2024-07-02 | 30.52 | $31.09 | 101600 |
| 2024-07-01 | 30.46 | $31.01 | 177319 |
| 2024-06-28 | 30.40 | $30.66 | 726700 |
| 2024-06-27 | 30.37 | $30.51 | 104000 |
| 2024-06-26 | 30.36 | $30.42 | 116942 |
| 2024-06-25 | 30.35 | $30.60 | 94133 |
| 2024-06-24 | 30.32 | $30.73 | 133139 |
| 2024-06-21 | 30.28 | $30.42 | 363722 |
| 2024-06-20 | 30.26 | $30.32 | 151100 |
| 2024-06-18 | 30.26 | $30.11 | 153600 |
| 2024-06-17 | 30.27 | $29.90 | 163149 |
| 2024-06-14 | 30.31 | $29.67 | 121143 |
| 2024-06-13 | 30.38 | $29.84 | 220800 |
| 2024-06-12 | 30.44 | $30.12 | 218700 |
| 2024-06-11 | 30.47 | $29.40 | 201800 |
| 2024-06-10 | 30.58 | $29.86 | 181028 |
| 2024-06-07 | 30.66 | $29.85 | 176338 |
| 2024-06-06 | 30.74 | $30.03 | 224645 |
| 2024-06-05 | 30.82 | $30.57 | 295736 |
| 2024-06-04 | 30.85 | $30.68 | 186400 |
| 2024-06-03 | 30.86 | $31.00 | 166130 |
| 2024-05-31 | 30.85 | $30.71 | 159241 |
| 2024-05-30 | 30.86 | $30.56 | 118633 |
| 2024-05-29 | 30.90 | $30.28 | 125800 |
| 2024-05-28 | 30.96 | $30.75 | 169724 |
| 2024-05-24 | 30.98 | $30.90 | 167700 |
| 2024-05-23 | 30.99 | $30.66 | 187600 |
| 2024-05-22 | 31.03 | $31.44 | 211700 |
| 2024-05-21 | 30.98 | $31.08 | 164509 |
| 2024-05-20 | 30.97 | $31.07 | 147800 |
| 2024-05-17 | 30.96 | $31.51 | 225247 |
| 2024-05-16 | 30.91 | $31.53 | 149400 |
| 2024-05-15 | 30.84 | $31.52 | 232300 |
| 2024-05-14 | 30.77 | $31.54 | 160317 |
| 2024-05-13 | 30.69 | $31.60 | 111220 |
| 2024-05-10 | 30.59 | $31.70 | 87200 |
| 2024-05-09 | 30.47 | $31.74 | 136914 |
| 2024-05-08 | 30.34 | $31.49 | 208067 |
| 2024-05-07 | 30.22 | $31.48 | 169800 |
| 2024-05-06 | 30.09 | $31.31 | 199914 |
| 2024-05-03 | 29.96 | $30.58 | 331000 |
| 2024-05-02 | 29.89 | $29.99 | 326821 |
| 2024-05-01 | 29.88 | $30.00 | 248100 |
| 2024-04-30 | 29.87 | $29.73 | 186420 |
| 2024-04-29 | 29.89 | $29.93 | 163339 |
| 2024-04-26 | 29.88 | $29.95 | 121200 |
| 2024-04-25 | 29.88 | $29.94 | 147108 |
| 2024-04-24 | 29.87 | $30.00 | 169436 |
| 2024-04-23 | 29.85 | $30.00 | 251500 |
| 2024-04-22 | 29.84 | $29.94 | 162636 |
| 2024-04-19 | 29.83 | $29.77 | 207315 |
| 2024-04-18 | 29.83 | $29.48 | 183036 |
| 2024-04-17 | 29.87 | $29.28 | 173400 |
| 2024-04-16 | 29.93 | $29.31 | 211800 |
| 2024-04-15 | 30.00 | $29.43 | 136048 |
| 2024-04-12 | 30.06 | $29.59 | 157213 |
| 2024-04-11 | 30.11 | $29.88 | 211816 |
| 2024-04-10 | 30.13 | $29.71 | 241632 |
| 2024-04-09 | 30.18 | $30.57 | 290800 |
| 2024-04-08 | 30.14 | $30.63 | 217500 |
| 2024-04-05 | 30.09 | $30.72 | 204047 |
| 2024-04-04 | 30.02 | $30.57 | 201100 |
| 2024-04-03 | 29.96 | $30.77 | 198927 |
| 2024-04-02 | 29.87 | $30.67 | 212800 |
| 2024-04-01 | 29.79 | $30.75 | 155400 |
| 2024-03-28 | 29.69 | $31.18 | 250703 |
| 2024-03-27 | 29.53 | $30.96 | 138718 |
| 2024-03-26 | 29.38 | $30.52 | 243107 |
| 2024-03-25 | 29.26 | $30.65 | 143900 |
| 2024-03-22 | 29.12 | $30.43 | 158104 |
| 2024-03-21 | 28.98 | $30.68 | 208440 |
| 2024-03-20 | 28.80 | $30.46 | 298900 |
| 2024-03-19 | 28.63 | $29.61 | 159129 |
| 2024-03-18 | 28.52 | $29.32 | 243944 |
| 2024-03-15 | 28.44 | $29.33 | 353546 |
| 2024-03-14 | 28.34 | $29.19 | 228820 |
| 2024-03-13 | 28.26 | $29.50 | 271800 |
| 2024-03-12 | 28.12 | $29.87 | 277600 |
| 2024-03-11 | 27.94 | $29.46 | 237705 |
| 2024-03-08 | 27.78 | $28.70 | 170600 |
| 2024-03-07 | 27.68 | $28.63 | 174900 |
| 2024-03-06 | 27.58 | $28.56 | 508500 |
| 2024-03-05 | 27.48 | $28.06 | 180200 |
| 2024-03-04 | 27.42 | $27.92 | 226800 |
| 2024-03-01 | 27.37 | $27.70 | 239400 |
| 2024-02-29 | 27.33 | $27.72 | 401100 |
| 2024-02-28 | 27.29 | $27.37 | 446630 |
| 2024-02-27 | 27.28 | $26.82 | 325917 |
| 2024-02-26 | 27.33 | $26.73 | 148420 |
| 2024-02-23 | 27.40 | $26.94 | 260519 |
| 2024-02-22 | 27.44 | $26.70 | 366013 |
| 2024-02-21 | 27.52 | $26.93 | 261500 |
| 2024-02-20 | 27.58 | $26.93 | 254708 |
| 2024-02-16 | 27.65 | $27.19 | 240918 |
| 2024-02-15 | 27.70 | $27.38 | 289845 |
| 2024-02-14 | 27.74 | $27.58 | 577720 |
| 2024-02-13 | 27.75 | $26.87 | 342113 |
| 2024-02-12 | 27.84 | $27.26 | 350112 |
| 2024-02-09 | 27.91 | $27.16 | 556700 |
| 2024-02-08 | 27.99 | $26.79 | 500500 |
| 2024-02-07 | 28.11 | $26.45 | 572043 |
| 2024-02-06 | 28.29 | $27.80 | 295700 |
| 2024-02-05 | 28.34 | $27.73 | 413600 |
| 2024-02-02 | 28.40 | $28.00 | 245700 |
| 2024-02-01 | 28.44 | $28.44 | 342023 |
| 2024-01-31 | 28.44 | $28.49 | 325900 |
| 2024-01-30 | 28.44 | $29.11 | 373947 |
| 2024-01-29 | 28.37 | $28.63 | 277300 |
| 2024-01-26 | 28.34 | $28.68 | 470124 |
| 2024-01-25 | 28.30 | $28.32 | 688300 |
| 2024-01-24 | 28.30 | $28.27 | 494003 |
| 2024-01-23 | 28.31 | $28.40 | 171002 |
| 2024-01-22 | 28.30 | $28.43 | 925500 |
| 2024-01-19 | 28.28 | $28.06 | 377236 |
| 2024-01-18 | 28.31 | $28.07 | 165527 |
| 2024-01-17 | 28.33 | $27.82 | 192800 |
| 2024-01-16 | 28.38 | $27.70 | 155631 |
| 2024-01-12 | 28.46 | $28.20 | 242400 |
| 2024-01-11 | 28.48 | $28.15 | 894400 |
| 2024-01-10 | 28.52 | $28.45 | 411521 |
| 2024-01-09 | 28.52 | $28.17 | 208700 |
| 2024-01-08 | 28.56 | $28.65 | 428701 |
| 2024-01-05 | 28.55 | $28.43 | 156000 |
| 2024-01-04 | 28.57 | $28.50 | 194748 |
| 2024-01-03 | 28.57 | $28.42 | 139200 |
| 2024-01-02 | 28.59 | $28.66 | 153434 |
| 2023-12-29 | 28.58 | $28.89 | 105213 |
| 2023-12-28 | 28.55 | $29.23 | 105400 |
| 2023-12-27 | 28.48 | $29.35 | 115300 |
| 2023-12-26 | 28.38 | $29.21 | 121200 |
| 2023-12-22 | 28.30 | $29.17 | 220300 |
| 2023-12-21 | 28.21 | $29.18 | 249400 |
| 2023-12-20 | 28.10 | $28.89 | 596124 |
| 2023-12-19 | 28.02 | $28.95 | 307932 |
| 2023-12-18 | 27.92 | $28.57 | 268646 |
| 2023-12-15 | 27.85 | $28.50 | 502200 |
| 2023-12-14 | 27.79 | $28.65 | 432542 |
| 2023-12-13 | 27.69 | $28.32 | 452026 |
| 2023-12-12 | 27.63 | $27.68 | 273728 |
| 2023-12-11 | 27.62 | $27.55 | 119125 |
| 2023-12-08 | 27.63 | $27.54 | 197545 |
| 2023-12-07 | 27.64 | $27.38 | 189700 |
| 2023-12-06 | 27.67 | $27.11 | 180700 |
| 2023-12-05 | 27.73 | $27.55 | 317644 |
| 2023-12-04 | 27.74 | $27.96 | 230929 |
| 2023-12-01 | 27.72 | $27.90 | 173700 |
| 2023-11-30 | 27.70 | $27.71 | 134520 |
| 2023-11-29 | 27.70 | $27.59 | 173400 |
| 2023-11-28 | 27.71 | $27.54 | 133600 |
| 2023-11-27 | 27.73 | $27.79 | 274000 |
| 2023-11-24 | 27.73 | $27.81 | 59600 |
| 2023-11-22 | 27.72 | $27.80 | 110100 |
| 2023-11-21 | 27.71 | $27.69 | 212622 |
| 2023-11-20 | 27.71 | $27.78 | 259649 |
| 2023-11-17 | 27.70 | $27.54 | 227823 |
| 2023-11-16 | 27.72 | $27.43 | 286900 |
| 2023-11-15 | 27.75 | $28.00 | 550900 |
| 2023-11-14 | 27.73 | $28.43 | 1.2M |
| 2023-11-13 | 27.65 | $27.69 | 800710 |
| 2023-11-10 | 27.65 | $27.67 | 687300 |
| 2023-11-09 | 27.64 | $27.52 | 345722 |
| 2023-11-08 | 27.66 | $27.89 | 1.0M |
| 2023-11-07 | 27.63 | $27.71 | 209300 |
| 2023-11-06 | 27.63 | $27.95 | 281012 |
| 2023-11-03 | 27.59 | $28.23 | 329000 |
| 2023-11-02 | 27.52 | $27.89 | 176600 |
| 2023-11-01 | 27.49 | $27.65 | 234422 |
| 2023-10-31 | 27.47 | $27.56 | 243262 |
| 2023-10-30 | 27.46 | $27.20 | 307500 |
| 2023-10-27 | 27.49 | $26.85 | 117900 |
| 2023-10-26 | 27.55 | $27.03 | 200309 |
| 2023-10-25 | 27.61 | $27.00 | 275900 |
| 2023-10-24 | 27.67 | $27.08 | 130900 |
| 2023-10-23 | 27.73 | $27.02 | 155900 |
| 2023-10-20 | 27.81 | $27.16 | 145324 |
| 2023-10-19 | 27.88 | $27.25 | 162011 |
| 2023-10-18 | 27.94 | $27.86 | 141000 |
| 2023-10-17 | 27.95 | $28.29 | 215600 |
| 2023-10-16 | 27.92 | $28.33 | 239200 |
| 2023-10-13 | 27.87 | $27.82 | 136327 |
| 2023-10-12 | 27.88 | $28.23 | 132934 |
| 2023-10-11 | 27.84 | $27.95 | 119019 |
| 2023-10-10 | 27.83 | $27.97 | 268300 |
| 2023-10-09 | 27.81 | $28.10 | 204600 |
| 2023-10-06 | 27.78 | $27.97 | 178900 |
| 2023-10-05 | 27.76 | $28.03 | 274100 |
| 2023-10-04 | 27.73 | $27.45 | 198500 |
| 2023-10-03 | 27.76 | $27.10 | 126400 |
| 2023-10-02 | 27.83 | $27.54 | 273500 |
| 2023-09-29 | 27.87 | $27.23 | 201817 |
| 2023-09-28 | 27.93 | $27.85 | 220435 |
| 2023-09-27 | 27.94 | $27.61 | 212231 |
| 2023-09-26 | 27.98 | $27.37 | 334800 |
| 2023-09-25 | 28.04 | $27.65 | 98900 |
| 2023-09-22 | 28.08 | $27.62 | 135500 |
| 2023-09-21 | 28.13 | $27.72 | 107900 |
| 2023-09-20 | 28.17 | $28.09 | 122200 |
| 2023-09-19 | 28.18 | $28.16 | 92848 |
| 2023-09-18 | 28.18 | $28.16 | 134300 |
| 2023-09-15 | 28.19 | $27.59 | 293246 |
| 2023-09-14 | 28.25 | $27.73 | 111239 |
| 2023-09-13 | 28.30 | $27.83 | 144219 |
| 2023-09-12 | 28.35 | $28.05 | 98100 |
| 2023-09-11 | 28.39 | $27.94 | 232944 |
| 2023-09-08 | 28.43 | $28.29 | 126600 |
| 2023-09-07 | 28.45 | $28.16 | 156820 |
| 2023-09-06 | 28.48 | $28.01 | 171800 |
| 2023-09-05 | 28.53 | $27.89 | 300400 |
| 2023-09-01 | 28.60 | $28.76 | 332300 |
| 2023-08-31 | 28.58 | $28.66 | 455210 |
| 2023-08-30 | 28.57 | $28.69 | 1.4M |
| 2023-08-29 | 28.56 | $28.86 | 119823 |
| 2023-08-28 | 28.52 | $29.05 | 177247 |
| 2023-08-25 | 28.47 | $28.91 | 153900 |
| 2023-08-24 | 28.42 | $28.87 | 115100 |
| 2023-08-23 | 28.38 | $28.85 | 109041 |
| 2023-08-22 | 28.33 | $28.47 | 164547 |
| 2023-08-21 | 28.31 | $28.46 | 91700 |
| 2023-08-18 | 28.30 | $28.83 | 154100 |
| 2023-08-17 | 28.24 | $28.51 | 173100 |
| 2023-08-16 | 28.21 | $28.48 | 127532 |
| 2023-08-15 | 28.18 | $29.26 | 208100 |
| 2023-08-14 | 28.07 | $29.18 | 175300 |
| 2023-08-11 | 27.95 | $28.96 | 133009 |
| 2023-08-10 | 27.85 | $28.75 | 151600 |
| 2023-08-09 | 27.75 | $29.35 | 171200 |
| 2023-08-08 | 27.58 | $29.47 | 159749 |
| 2023-08-07 | 27.38 | $29.57 | 246038 |
| 2023-08-04 | 27.15 | $28.99 | 1.8M |
| 2023-08-03 | 26.96 | $28.60 | 241015 |
| 2023-08-02 | 26.79 | $28.18 | 423826 |
| 2023-08-01 | 26.64 | $27.04 | 160049 |
| 2023-07-31 | 26.60 | $27.20 | 166437 |
| 2023-07-28 | 26.54 | $27.33 | 321600 |
| 2023-07-27 | 26.45 | $27.31 | 407508 |
| 2023-07-26 | 26.36 | $27.59 | 403400 |
| 2023-07-25 | 26.23 | $27.15 | 279300 |
| 2023-07-24 | 26.13 | $26.95 | 191304 |
| 2023-07-21 | 26.05 | $26.50 | 125700 |
| 2023-07-20 | 26.00 | $26.78 | 160241 |
| 2023-07-19 | 25.92 | $26.91 | 218618 |
| 2023-07-18 | 25.82 | $26.95 | 344530 |
| 2023-07-17 | 25.70 | $26.79 | 204327 |
| 2023-07-14 | 25.58 | $26.49 | 318832 |
| 2023-07-13 | 25.49 | $26.47 | 110700 |
| 2023-07-12 | 25.38 | $26.50 | 175115 |
| 2023-07-11 | 25.26 | $26.18 | 222400 |
| 2023-07-10 | 25.17 | $25.80 | 180600 |
| 2023-07-07 | 25.10 | $25.38 | 318600 |
| 2023-07-06 | 25.07 | $25.11 | 148719 |
| 2023-07-05 | 25.07 | $25.48 | 231800 |
| 2023-07-03 | 25.02 | $25.72 | 174200 |
| 2023-06-30 | 24.95 | $25.13 | 204508 |
| 2023-06-29 | 24.93 | $24.92 | 291200 |
| 2023-06-28 | 24.93 | $24.62 | 137100 |
| 2023-06-27 | 24.97 | $24.62 | 122900 |
| 2023-06-26 | 25.00 | $24.46 | 216926 |
| 2023-06-23 | 25.06 | $24.83 | 488100 |
| 2023-06-22 | 25.08 | $24.85 | 183400 |
| 2023-06-21 | 25.11 | $24.98 | 127233 |
| 2023-06-20 | 25.12 | $25.16 | 328300 |
| 2023-06-16 | 25.12 | $24.94 | 283000 |
| 2023-06-15 | 25.14 | $25.45 | 221323 |
| 2023-06-14 | 25.10 | $25.35 | 286900 |
| 2023-06-13 | 25.08 | $25.85 | 477431 |
| 2023-06-12 | 24.99 | $25.71 | 203300 |
| 2023-06-09 | 24.92 | $25.99 | 264329 |
| 2023-06-08 | 24.81 | $25.88 | 148500 |
| 2023-06-07 | 24.69 | $26.16 | 327600 |
| 2023-06-06 | 24.54 | $25.65 | 355800 |
| 2023-06-05 | 24.42 | $24.95 | 201030 |
| 2023-06-02 | 24.37 | $25.22 | 493000 |
| 2023-06-01 | 24.28 | $24.95 | 173432 |
| 2023-05-31 | 24.21 | $24.34 | 283300 |
| 2023-05-30 | 24.19 | $25.00 | 166000 |
| 2023-05-26 | 24.11 | $24.77 | 298900 |
| 2023-05-25 | 24.04 | $24.23 | 132700 |
| 2023-05-24 | 24.02 | $24.36 | 252300 |
| 2023-05-23 | 23.98 | $24.37 | 1.3M |
| 2023-05-22 | 23.94 | $24.29 | 351700 |
| 2023-05-19 | 23.90 | $24.18 | 279000 |
| 2023-05-18 | 23.87 | $24.54 | 512504 |
| 2023-05-17 | 23.80 | $24.06 | 636400 |
| 2023-05-16 | 23.78 | $23.68 | 244016 |
| 2023-05-15 | 23.79 | $23.74 | 350200 |
| 2023-05-12 | 23.79 | $23.80 | 406305 |
| 2023-05-11 | 23.79 | $23.72 | 463216 |
| 2023-05-10 | 23.80 | $23.92 | 245000 |
| 2023-05-09 | 23.79 | $24.40 | 120800 |
| 2023-05-08 | 23.72 | $23.85 | 156000 |
| 2023-05-05 | 23.71 | $23.75 | 188300 |
| 2023-05-04 | 23.70 | $22.19 | 421400 |
| 2023-05-03 | 23.86 | $23.65 | 161200 |
| 2023-05-02 | 23.89 | $24.04 | 130500 |
| 2023-05-01 | 23.87 | $24.34 | 160423 |
| 2023-04-28 | 23.82 | $24.14 | 435200 |
| 2023-04-27 | 23.79 | $23.90 | 114100 |
| 2023-04-26 | 23.77 | $23.62 | 134705 |
| 2023-04-25 | 23.79 | $23.96 | 128044 |
| 2023-04-24 | 23.77 | $24.07 | 143100 |
| 2023-04-21 | 23.74 | $24.30 | 201100 |
| 2023-04-20 | 23.68 | $24.25 | 112905 |
| 2023-04-19 | 23.62 | $24.59 | 122000 |
| 2023-04-18 | 23.52 | $24.35 | 156800 |
| 2023-04-17 | 23.43 | $24.44 | 123644 |
| 2023-04-14 | 23.33 | $24.60 | 137130 |
| 2023-04-13 | 23.19 | $24.34 | 126825 |
| 2023-04-12 | 23.07 | $24.44 | 98305 |
| 2023-04-11 | 22.93 | $23.91 | 78100 |
| 2023-04-10 | 22.83 | $23.28 | 64432 |
| 2023-04-06 | 22.78 | $22.94 | 94825 |
| 2023-04-05 | 22.76 | $22.79 | 87100 |
| 2023-04-04 | 22.76 | $22.75 | 94700 |
| 2023-04-03 | 22.76 | $22.96 | 112100 |
| 2023-03-31 | 22.74 | $22.86 | 123340 |
| 2023-03-30 | 22.73 | $22.62 | 36900 |
| 2023-03-29 | 22.74 | $22.65 | 47600 |
| 2023-03-28 | 22.75 | $22.49 | 58000 |
| 2023-03-27 | 22.77 | $22.58 | 70300 |
| 2023-03-24 | 22.79 | $22.32 | 92025 |
| 2023-03-23 | 22.84 | $21.72 | 85100 |
| 2023-03-22 | 22.96 | $21.93 | 68736 |
| 2023-03-21 | 23.07 | $22.34 | 92029 |
| 2023-03-20 | 23.15 | $21.93 | 98019 |
| 2023-03-17 | 23.28 | $21.70 | 234700 |
| 2023-03-16 | 23.44 | $22.34 | 118788 |
| 2023-03-15 | 23.56 | $21.96 | 169249 |
| 2023-03-14 | 23.73 | $22.05 | 169300 |
| 2023-03-13 | 23.90 | $21.61 | 175600 |
| 2023-03-10 | 24.14 | $22.66 | 210100 |
| 2023-03-09 | 24.30 | $23.46 | 163000 |
| 2023-03-08 | 24.39 | $24.50 | 100220 |
| 2023-03-07 | 24.38 | $24.25 | 87938 |
| 2023-03-06 | 24.39 | $24.47 | 96540 |
| 2023-03-03 | 24.38 | $24.45 | 58422 |
| 2023-03-02 | 24.37 | $24.27 | 78722 |
| 2023-03-01 | 24.38 | $24.28 | 69511 |
| 2023-02-28 | 24.39 | $24.25 | 189800 |
| 2023-02-27 | 24.41 | $24.30 | 87146 |
| 2023-02-24 | 24.42 | $24.48 | 93149 |
| 2023-02-23 | 24.41 | $24.28 | 76000 |
| 2023-02-22 | 24.43 | $24.25 | 122200 |
| 2023-02-21 | 24.45 | $24.22 | 91800 |
| 2023-02-17 | 24.47 | $24.60 | 101930 |
| 2023-02-16 | 24.46 | $24.45 | 101200 |
| 2023-02-15 | 24.46 | $24.48 | 112000 |
| 2023-02-14 | 24.46 | $24.46 | 159300 |
| 2023-02-13 | 24.46 | $24.62 | 122008 |
| 2023-02-10 | 24.44 | $24.34 | 133900 |
| 2023-02-09 | 24.45 | $24.37 | 111500 |
| 2023-02-08 | 24.46 | $24.55 | 226300 |
| 2023-02-07 | 24.45 | $23.02 | 392234 |
| 2023-02-06 | 24.60 | $24.81 | 161900 |
| 2023-02-03 | 24.57 | $25.10 | 176500 |
| 2023-02-02 | 24.52 | $24.90 | 138101 |
| 2023-02-01 | 24.48 | $24.90 | 193800 |
| 2023-01-31 | 24.44 | $25.15 | 313800 |
| 2023-01-30 | 24.36 | $24.81 | 71900 |
| 2023-01-27 | 24.31 | $24.80 | 62200 |
| 2023-01-26 | 24.26 | $24.75 | 127708 |
| 2023-01-25 | 24.21 | $24.45 | 109133 |
| 2023-01-24 | 24.18 | $24.50 | 86500 |
| 2023-01-23 | 24.15 | $24.49 | 176520 |
| 2023-01-20 | 24.12 | $24.40 | 194133 |
| 2023-01-19 | 24.09 | $24.00 | 379100 |
| 2023-01-18 | 24.09 | $23.99 | 206406 |
| 2023-01-17 | 24.11 | $24.21 | 79800 |
| 2023-01-13 | 24.09 | $24.29 | 71000 |
| 2023-01-12 | 24.07 | $24.21 | 59200 |
| 2023-01-11 | 24.06 | $23.80 | 184421 |
| 2023-01-10 | 24.09 | $23.65 | 126235 |
| 2023-01-09 | 24.13 | $23.75 | 146807 |
| 2023-01-06 | 24.17 | $24.35 | 112100 |
| 2023-01-05 | 24.15 | $23.76 | 77200 |
| 2023-01-04 | 24.20 | $24.33 | 117647 |
| 2023-01-03 | 24.18 | $24.19 | 251500 |
| 2022-12-30 | 24.18 | $24.12 | 77100 |
| 2022-12-29 | 24.19 | $24.02 | 60236 |
| 2022-12-28 | 24.20 | $23.63 | 69500 |
| 2022-12-27 | 24.27 | $24.12 | 52438 |
| 2022-12-23 | 24.28 | $24.19 | 60600 |
| 2022-12-22 | 24.29 | $23.91 | 82218 |
| 2022-12-21 | 24.33 | $24.63 | 153200 |
| 2022-12-20 | 24.30 | $24.44 | 198149 |
| 2022-12-19 | 24.28 | $23.94 | 105400 |
| 2022-12-16 | 24.32 | $23.75 | 227200 |
| 2022-12-15 | 24.38 | $23.61 | 108700 |
| 2022-12-14 | 24.46 | $23.93 | 100417 |
| 2022-12-13 | 24.52 | $24.31 | 685040 |
| 2022-12-12 | 24.54 | $24.33 | 107515 |
| 2022-12-09 | 24.56 | $24.32 | 152235 |
| 2022-12-08 | 24.59 | $24.43 | 134500 |
| 2022-12-07 | 24.60 | $23.92 | 105740 |
| 2022-12-06 | 24.67 | $23.85 | 129200 |
| 2022-12-05 | 24.76 | $24.69 | 167400 |
| 2022-12-02 | 24.77 | $24.75 | 89300 |
| 2022-12-01 | 24.77 | $24.80 | 113302 |
| 2022-11-30 | 24.77 | $24.80 | 262000 |
| 2022-11-29 | 24.76 | $24.34 | 89245 |
| 2022-11-28 | 24.81 | $24.36 | 144700 |
| 2022-11-25 | 24.86 | $24.52 | 74300 |
| 2022-11-23 | 24.89 | $24.63 | 100800 |
| 2022-11-22 | 24.92 | $24.50 | 121232 |
| 2022-11-21 | 24.96 | $24.40 | 159335 |
| 2022-11-18 | 25.02 | $24.01 | 164123 |
| 2022-11-17 | 25.13 | $23.76 | 119728 |
| 2022-11-16 | 25.27 | $25.66 | 218643 |
| 2022-11-15 | 25.23 | $25.74 | 196343 |
| 2022-11-14 | 25.18 | $25.58 | 148300 |
| 2022-11-11 | 25.14 | $25.75 | 108200 |
| 2022-11-10 | 25.07 | $26.08 | 205400 |
| 2022-11-09 | 24.97 | $25.36 | 131200 |
| 2022-11-08 | 24.93 | $25.89 | 179000 |
| 2022-11-07 | 24.82 | $25.83 | 151600 |
| 2022-11-04 | 24.72 | $25.74 | 169800 |
| 2022-11-03 | 24.61 | $25.45 | 234509 |
| 2022-11-02 | 24.52 | $26.09 | 512800 |
| 2022-11-01 | 24.36 | $24.96 | 134200 |
| 2022-10-31 | 24.29 | $25.64 | 144605 |
| 2022-10-28 | 24.15 | $25.75 | 332412 |
| 2022-10-27 | 23.98 | $25.16 | 140600 |
| 2022-10-26 | 23.86 | $24.98 | 168200 |
| 2022-10-25 | 23.74 | $24.78 | 96521 |
| 2022-10-24 | 23.63 | $24.47 | 149600 |
| 2022-10-21 | 23.55 | $24.32 | 166200 |
| 2022-10-20 | 23.46 | $23.70 | 174700 |
| 2022-10-19 | 23.44 | $23.90 | 85400 |
| 2022-10-18 | 23.39 | $24.10 | 183500 |
| 2022-10-17 | 23.32 | $23.74 | 132703 |
| 2022-10-14 | 23.27 | $23.27 | 99900 |
| 2022-10-13 | 23.27 | $23.42 | 264237 |
| 2022-10-12 | 23.26 | $22.95 | 106210 |
| 2022-10-11 | 23.29 | $23.20 | 181245 |
| 2022-10-10 | 23.30 | $22.72 | 184200 |
| 2022-10-07 | 23.36 | $23.15 | 114221 |
| 2022-10-06 | 23.38 | $23.47 | 144700 |
| 2022-10-05 | 23.37 | $23.46 | 169600 |
| 2022-10-04 | 23.36 | $23.54 | 285200 |
| 2022-10-03 | 23.34 | $22.99 | 196700 |
| 2022-09-30 | 23.38 | $22.17 | 304146 |
| 2022-09-29 | 23.50 | $22.09 | 210200 |
| 2022-09-28 | 23.65 | $22.65 | 175200 |
| 2022-09-27 | 23.76 | $21.94 | 208500 |
| 2022-09-26 | 23.95 | $22.22 | 173400 |
| 2022-09-23 | 24.13 | $22.53 | 215300 |
| 2022-09-22 | 24.30 | $22.90 | 264900 |
| 2022-09-21 | 24.45 | $23.21 | 133000 |
| 2022-09-20 | 24.58 | $23.21 | 125630 |
| 2022-09-19 | 24.72 | $23.69 | 429827 |
| 2022-09-16 | 24.83 | $23.12 | 2.3M |
| 2022-09-15 | 25.01 | $23.61 | 299800 |
| 2022-09-14 | 25.16 | $24.40 | 265010 |
| 2022-09-13 | 25.24 | $24.72 | 346413 |
| 2022-09-12 | 25.30 | $25.39 | 225700 |
| 2022-09-09 | 25.29 | $25.03 | 236200 |
| 2022-09-08 | 25.31 | $24.78 | 262900 |
| 2022-09-07 | 25.37 | $24.64 | 262421 |
| 2022-09-06 | 25.45 | $24.56 | 323200 |
| 2022-09-02 | 25.54 | $24.83 | 124539 |
| 2022-09-01 | 25.61 | $24.68 | 201200 |
| 2022-08-31 | 25.71 | $25.40 | 224310 |
| 2022-08-30 | 25.74 | $25.36 | 103500 |
| 2022-08-29 | 25.78 | $25.85 | 61939 |
| 2022-08-26 | 25.78 | $26.16 | 94900 |
| 2022-08-25 | 25.74 | $26.46 | 134600 |
| 2022-08-24 | 25.66 | $26.11 | 91400 |
| 2022-08-23 | 25.61 | $26.27 | 84300 |
| 2022-08-22 | 25.54 | $26.11 | 98721 |
| 2022-08-19 | 25.49 | $26.46 | 84900 |
| 2022-08-18 | 25.38 | $26.50 | 262300 |
| 2022-08-17 | 25.27 | $27.66 | 138200 |
| 2022-08-16 | 25.01 | $27.44 | 210733 |
| 2022-08-15 | 24.76 | $26.76 | 145123 |
| 2022-08-12 | 24.55 | $26.96 | 87500 |
| 2022-08-11 | 24.29 | $26.74 | 177319 |
| 2022-08-10 | 24.04 | $26.40 | 227200 |
| 2022-08-09 | 23.79 | $26.04 | 248443 |
| 2022-08-08 | 23.55 | $25.94 | 156535 |
| 2022-08-05 | 23.30 | $26.21 | 257323 |
| 2022-08-04 | 22.99 | $25.52 | 232100 |
| 2022-08-03 | 22.72 | $25.07 | 244500 |
| 2022-08-02 | 22.48 | $24.27 | 281300 |
| 2022-08-01 | 22.29 | $23.24 | 329719 |
| 2022-07-29 | 22.19 | $23.04 | 212000 |
| 2022-07-28 | 22.10 | $22.91 | 133037 |
| 2022-07-27 | 22.01 | $22.73 | 168541 |
| 2022-07-26 | 21.94 | $22.49 | 147511 |
| 2022-07-25 | 21.88 | $22.34 | 135328 |
| 2022-07-22 | 21.83 | $21.81 | 92500 |
| 2022-07-21 | 21.83 | $21.97 | 65039 |
| 2022-07-20 | 21.82 | $21.95 | 100100 |
| 2022-07-19 | 21.81 | $21.83 | 126300 |
| 2022-07-18 | 21.80 | $20.95 | 158200 |
| 2022-07-15 | 21.89 | $21.98 | 142634 |
| 2022-07-14 | 21.88 | $21.34 | 129628 |
| 2022-07-13 | 21.94 | $22.00 | 176900 |
| 2022-07-12 | 21.93 | $22.35 | 125313 |
| 2022-07-11 | 21.89 | $21.88 | 106017 |
| 2022-07-08 | 21.89 | $21.69 | 86600 |
| 2022-07-07 | 21.91 | $21.66 | 231910 |
| 2022-07-06 | 21.94 | $21.20 | 183400 |
| 2022-07-05 | 22.02 | $21.50 | 192908 |
| 2022-07-01 | 22.07 | $21.72 | 161142 |
| 2022-06-30 | 22.11 | $21.48 | 268624 |
| 2022-06-29 | 22.17 | $20.93 | 206110 |
| 2022-06-28 | 22.31 | $21.48 | 228600 |
| 2022-06-27 | 22.39 | $21.92 | 246500 |
| 2022-06-24 | 22.44 | $21.30 | 2.2M |
| 2022-06-23 | 22.56 | $21.01 | 268022 |
| 2022-06-22 | 22.73 | $20.92 | 1.1M |
| 2022-06-21 | 22.92 | $21.21 | 1.2M |
| 2022-06-17 | 23.10 | $21.53 | 1.3M |
| 2022-06-16 | 23.26 | $21.47 | 1.2M |
| 2022-06-15 | 23.45 | $22.70 | 1.0M |
| 2022-06-14 | 23.53 | $22.22 | 299936 |
| 2022-06-13 | 23.67 | $21.58 | 236800 |
| 2022-06-10 | 23.89 | $22.79 | 231505 |
| 2022-06-09 | 24.00 | $23.70 | 279034 |
| 2022-06-08 | 24.03 | $24.26 | 226700 |
| 2022-06-07 | 24.01 | $24.46 | 405200 |
| 2022-06-06 | 23.96 | $24.80 | 576000 |
| 2022-06-03 | 23.87 | $24.98 | 482400 |
| 2022-06-02 | 23.76 | $24.68 | 341614 |
| 2022-06-01 | 23.66 | $24.06 | 454300 |
| 2022-05-31 | 23.62 | $24.32 | 746600 |
| 2022-05-27 | 23.54 | $24.43 | 155815 |
| 2022-05-26 | 23.45 | $24.39 | 376300 |
| 2022-05-25 | 23.35 | $24.12 | 1.1M |
| 2022-05-24 | 23.27 | $23.84 | 367600 |
| 2022-05-23 | 23.21 | $24.00 | 160906 |
| 2022-05-20 | 23.13 | $23.49 | 181919 |
| 2022-05-19 | 23.09 | $23.31 | 216205 |
| 2022-05-18 | 23.06 | $23.30 | 192338 |
| 2022-05-17 | 23.04 | $24.00 | 252417 |
| 2022-05-16 | 22.94 | $22.98 | 223100 |
| 2022-05-13 | 22.93 | $23.45 | 480604 |
| 2022-05-12 | 22.88 | $22.03 | 141725 |
| 2022-05-11 | 22.97 | $22.50 | 296704 |
| 2022-05-10 | 23.02 | $22.22 | 209025 |
| 2022-05-09 | 23.10 | $22.65 | 131200 |
| 2022-05-06 | 23.15 | $23.32 | 241606 |
| 2022-05-05 | 23.13 | $23.93 | 190686 |
| 2022-05-04 | 23.05 | $24.39 | 485621 |
| 2022-05-03 | 22.90 | $22.94 | 290200 |
| 2022-05-02 | 22.90 | $23.05 | 176600 |
| 2022-04-29 | 22.88 | $23.58 | 224636 |
| 2022-04-28 | 22.81 | $23.66 | 248800 |
| 2022-04-27 | 22.72 | $23.39 | 161739 |
| 2022-04-26 | 22.65 | $23.22 | 77100 |
| 2022-04-25 | 22.59 | $23.34 | 74208 |
| 2022-04-22 | 22.51 | $23.24 | 75300 |
| 2022-04-21 | 22.44 | $23.70 | 150600 |
| 2022-04-20 | 22.30 | $24.70 | 220832 |
| 2022-04-19 | 22.05 | $23.80 | 129300 |
| 2022-04-18 | 21.87 | $23.19 | 92200 |
| 2022-04-14 | 21.73 | $22.10 | 69700 |
| 2022-04-13 | 21.69 | $21.74 | 73400 |
| 2022-04-12 | 21.68 | $21.37 | 89211 |
| 2022-04-11 | 21.72 | $21.21 | 73500 |
| 2022-04-08 | 21.77 | $21.14 | 87300 |
| 2022-04-07 | 21.84 | $21.03 | 93038 |
| 2022-04-06 | 21.92 | $21.31 | 112000 |
| 2022-04-05 | 21.99 | $21.85 | 72800 |
| 2022-04-04 | 22.00 | $21.97 | 49927 |
| 2022-04-01 | 22.00 | $22.29 | 60004 |
| 2022-03-31 | 21.97 | $22.25 | 106130 |
| 2022-03-30 | 21.95 | $22.48 | 62626 |
| 2022-03-29 | 21.89 | $23.11 | 95921 |
| 2022-03-28 | 21.76 | $22.59 | 74321 |
| 2022-03-25 | 21.67 | $22.87 | 71602 |
| 2022-03-24 | 21.55 | $22.45 | 31947 |
| 2022-03-23 | 21.45 | $22.13 | 75100 |
| 2022-03-22 | 21.38 | $22.50 | 106500 |
| 2022-03-21 | 21.26 | $22.36 | 103448 |
| 2022-03-18 | 21.15 | $21.95 | 121600 |
| 2022-03-17 | 21.06 | $21.88 | 95900 |
| 2022-03-16 | 20.98 | $22.04 | 139900 |
| 2022-03-15 | 20.87 | $21.25 | 90700 |
| 2022-03-14 | 20.83 | $21.24 | 202000 |
| 2022-03-11 | 20.78 | $20.89 | 107600 |
| 2022-03-10 | 20.77 | $20.32 | 129500 |
| 2022-03-09 | 20.82 | $20.36 | 82037 |
| 2022-03-08 | 20.87 | $19.77 | 81300 |
| 2022-03-07 | 20.98 | $19.50 | 99700 |
| 2022-03-04 | 21.14 | $20.19 | 103300 |
| 2022-03-03 | 21.24 | $20.65 | 143046 |
| 2022-03-02 | 21.30 | $20.75 | 125700 |
| 2022-03-01 | 21.36 | $20.09 | 97200 |
| 2022-02-28 | 21.49 | $20.80 | 128143 |
| 2022-02-25 | 21.57 | $21.18 | 83400 |
| 2022-02-24 | 21.61 | $20.70 | 126911 |
| 2022-02-23 | 21.70 | $20.90 | 149934 |
| 2022-02-22 | 21.79 | $21.10 | 120742 |
| 2022-02-18 | 21.86 | $21.58 | 236800 |
| 2022-02-17 | 21.89 | $22.11 | 84611 |
| 2022-02-16 | 21.86 | $22.63 | 140543 |
| 2022-02-15 | 21.78 | $22.31 | 102300 |
| 2022-02-14 | 21.73 | $22.15 | 124600 |
| 2022-02-11 | 21.68 | $22.15 | 194200 |
| 2022-02-10 | 21.64 | $22.66 | 345600 |
| 2022-02-09 | 21.53 | $22.33 | 162800 |
| 2022-02-08 | 21.44 | $21.87 | 128582 |
| 2022-02-07 | 21.40 | $21.41 | 136300 |
| 2022-02-04 | 21.40 | $21.04 | 97435 |
| 2022-02-03 | 21.43 | $21.25 | 173900 |
| 2022-02-02 | 21.45 | $21.64 | 200900 |
| 2022-02-01 | 21.43 | $22.14 | 119700 |
| 2022-01-31 | 21.36 | $21.88 | 141700 |
| 2022-01-28 | 21.31 | $21.14 | 147300 |
| 2022-01-27 | 21.32 | $20.86 | 132331 |
| 2022-01-26 | 21.37 | $21.03 | 200902 |
| 2022-01-25 | 21.41 | $21.19 | 133900 |
| 2022-01-24 | 21.43 | $20.98 | 150900 |
| 2022-01-21 | 21.48 | $21.08 | 141124 |
| 2022-01-20 | 21.52 | $21.19 | 204400 |
| 2022-01-19 | 21.55 | $21.67 | 154312 |
| 2022-01-18 | 21.54 | $21.76 | 93500 |
| 2022-01-14 | 21.52 | $22.34 | 84447 |
| 2022-01-13 | 21.43 | $22.28 | 148200 |
| 2022-01-12 | 21.34 | $22.36 | 199940 |
| 2022-01-11 | 21.24 | $21.92 | 148546 |
| 2022-01-10 | 21.17 | $22.14 | 163516 |
| 2022-01-07 | 21.06 | $22.24 | 132700 |
| 2022-01-06 | 20.94 | $21.97 | 103400 |
| 2022-01-05 | 20.83 | $21.71 | 141633 |
| 2022-01-04 | 20.74 | $21.68 | 117000 |
| 2022-01-03 | 20.64 | $21.23 | 108500 |
| 2021-12-31 | 20.58 | $20.67 | 67200 |
| 2021-12-30 | 20.57 | $20.55 | 77000 |
| 2021-12-29 | 20.57 | $20.38 | 67300 |
| 2021-12-28 | 20.59 | $20.20 | 212633 |
| 2021-12-27 | 20.63 | $20.22 | 65916 |
| 2021-12-23 | 20.67 | $20.01 | 67400 |
| 2021-12-22 | 20.74 | $19.78 | 101835 |
| 2021-12-21 | 20.84 | $19.60 | 146735 |
| 2021-12-20 | 20.97 | $19.35 | 305726 |
| 2021-12-17 | 21.14 | $19.30 | 2.4M |
| 2021-12-16 | 21.34 | $20.61 | 266418 |
| 2021-12-15 | 21.41 | $21.25 | 204945 |
| 2021-12-14 | 21.43 | $20.82 | 154100 |
| 2021-12-13 | 21.50 | $20.70 | 106000 |
| 2021-12-10 | 21.58 | $20.81 | 64426 |
| 2021-12-09 | 21.66 | $20.76 | 112500 |
| 2021-12-08 | 21.76 | $20.97 | 107406 |
| 2021-12-07 | 21.84 | $21.40 | 177800 |
| 2021-12-06 | 21.89 | $21.33 | 143507 |
| 2021-12-03 | 21.94 | $21.17 | 197821 |
| 2021-12-02 | 22.03 | $21.36 | 230106 |
| 2021-12-01 | 22.10 | $20.89 | 118500 |
| 2021-11-30 | 22.22 | $20.76 | 140107 |
| 2021-11-29 | 22.38 | $20.93 | 370329 |
| 2021-11-26 | 22.53 | $21.40 | 137600 |
| 2021-11-24 | 22.65 | $21.64 | 158529 |
| 2021-11-23 | 22.75 | $22.89 | 237810 |
| 2021-11-22 | 22.74 | $23.14 | 170784 |
| 2021-11-19 | 22.70 | $23.02 | 198432 |
| 2021-11-18 | 22.66 | $23.16 | 93830 |
| 2021-11-17 | 22.61 | $22.95 | 158400 |
| 2021-11-16 | 22.57 | $23.24 | 154300 |
| 2021-11-15 | 22.50 | $22.80 | 233723 |
| 2021-11-12 | 22.47 | $22.00 | 144200 |
| 2021-11-11 | 22.52 | $21.96 | 332718 |
| 2021-11-10 | 22.58 | $22.31 | 91500 |
| 2021-11-09 | 22.61 | $22.45 | 171137 |
| 2021-11-08 | 22.63 | $23.17 | 69133 |
| 2021-11-05 | 22.57 | $23.23 | 164900 |
| 2021-11-04 | 22.50 | $23.52 | 245237 |
| 2021-11-03 | 22.39 | $23.36 | 232500 |
| 2021-11-02 | 22.29 | $22.64 | 129013 |
| 2021-11-01 | 22.26 | $23.10 | 140117 |
| 2021-10-29 | 22.17 | $22.98 | 93400 |
| 2021-10-28 | 22.08 | $23.06 | 104400 |
| 2021-10-27 | 21.98 | $22.99 | 72500 |
| 2021-10-26 | 21.87 | $22.50 | 73336 |
| 2021-10-25 | 21.80 | $22.71 | 72400 |
| 2021-10-22 | 21.71 | $22.98 | 147700 |
| 2021-10-21 | 21.58 | $22.99 | 132300 |
| 2021-10-20 | 21.43 | $23.15 | 267332 |
| 2021-10-19 | 21.25 | $22.51 | 209721 |
| 2021-10-18 | 21.11 | $21.79 | 127604 |
| 2021-10-15 | 21.04 | $21.56 | 149200 |
| 2021-10-14 | 20.99 | $21.32 | 573600 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
46.38
2026-07-29
Close Price
$48.34
Vol: 436523
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
20.29
Average
30.36
Maximum
46.38
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-29 | 46.38 | $48.34 | 436523 |
| 2026-07-28 | 46.14 | $47.97 | 351900 |
| 2026-07-27 | 45.92 | $47.09 | 290600 |
| 2026-07-24 | 45.78 | $46.76 | 455940 |
| 2026-07-23 | 45.66 | $45.97 | 369120 |
| 2026-07-22 | 45.61 | $45.77 | 452339 |
| 2026-07-21 | 45.57 | $45.51 | 1.1M |
| 2026-07-20 | 45.54 | $46.39 | 438700 |
| 2026-07-17 | 45.40 | $46.52 | 317000 |
| 2026-07-16 | 45.23 | $46.55 | 364000 |
| 2026-07-15 | 45.05 | $44.90 | 329339 |
| 2026-07-14 | 45.01 | $45.65 | 268700 |
| 2026-07-13 | 44.88 | $45.44 | 218995 |
| 2026-07-10 | 44.76 | $44.75 | 259500 |
| 2026-07-09 | 44.69 | $44.98 | 266213 |
| 2026-07-08 | 44.58 | $44.82 | 252909 |
| 2026-07-07 | 44.48 | $45.50 | 219100 |
| 2026-07-06 | 44.29 | $45.69 | 199400 |
| 2026-07-02 | 44.06 | $45.34 | 241535 |
| 2026-07-01 | 43.84 | $45.39 | 359934 |
| 2026-06-30 | 43.59 | $45.71 | 231800 |
| 2026-06-29 | 43.30 | $45.55 | 311200 |
| 2026-06-26 | 43.00 | $45.24 | 706421 |
| 2026-06-25 | 42.71 | $44.64 | 311500 |
| 2026-06-24 | 42.48 | $44.25 | 362728 |
| 2026-06-23 | 42.27 | $43.32 | 229400 |
| 2026-06-22 | 42.15 | $42.72 | 262721 |
| 2026-06-18 | 42.09 | $42.39 | 938304 |
| 2026-06-17 | 42.07 | $42.64 | 302500 |
| 2026-06-16 | 42.02 | $43.13 | 226813 |
| 2026-06-15 | 41.93 | $42.34 | 250622 |
| 2026-06-12 | 41.92 | $42.41 | 220700 |
| 2026-06-11 | 41.91 | $42.03 | 303714 |
| 2026-06-10 | 41.93 | $42.57 | 251704 |
| 2026-06-09 | 41.90 | $41.85 | 337200 |
| 2026-06-08 | 41.95 | $41.26 | 239622 |
| 2026-06-05 | 42.07 | $41.79 | 238500 |
| 2026-06-04 | 42.14 | $40.95 | 390000 |
| 2026-06-03 | 42.31 | $40.57 | 310116 |
| 2026-06-02 | 42.51 | $41.15 | 260327 |
| 2026-06-01 | 42.67 | $41.09 | 559111 |
| 2026-05-29 | 42.84 | $41.79 | 345200 |
| 2026-05-28 | 42.95 | $42.11 | 292832 |
| 2026-05-27 | 43.04 | $42.63 | 282644 |
| 2026-05-26 | 43.09 | $42.92 | 201600 |
| 2026-05-22 | 43.11 | $42.73 | 280640 |
| 2026-05-21 | 43.16 | $43.40 | 286439 |
| 2026-05-20 | 43.14 | $43.44 | 269000 |
| 2026-05-19 | 43.12 | $42.84 | 389126 |
| 2026-05-18 | 43.16 | $44.04 | 188800 |
| 2026-05-15 | 43.09 | $43.02 | 229700 |
| 2026-05-14 | 43.10 | $42.97 | 267100 |
| 2026-05-13 | 43.12 | $42.67 | 330620 |
| 2026-05-12 | 43.16 | $42.80 | 329619 |
| 2026-05-11 | 43.19 | $42.86 | 345100 |
| 2026-05-08 | 43.21 | $44.04 | 311200 |
| 2026-05-07 | 43.10 | $43.22 | 376700 |
| 2026-05-06 | 43.07 | $43.06 | 422800 |
| 2026-05-05 | 43.05 | $42.31 | 319105 |
| 2026-05-04 | 43.10 | $42.40 | 246518 |
| 2026-05-01 | 43.14 | $42.60 | 524526 |
| 2026-04-30 | 43.16 | $42.73 | 444814 |
| 2026-04-29 | 43.15 | $44.18 | 315218 |
| 2026-04-28 | 42.99 | $44.01 | 195000 |
| 2026-04-27 | 42.82 | $43.93 | 218733 |
| 2026-04-24 | 42.65 | $43.84 | 245800 |
| 2026-04-23 | 42.48 | $43.91 | 177400 |
| 2026-04-22 | 42.27 | $43.35 | 165800 |
| 2026-04-21 | 42.11 | $43.23 | 239500 |
| 2026-04-20 | 41.95 | $43.13 | 214436 |
| 2026-04-17 | 41.78 | $42.89 | 289932 |
| 2026-04-16 | 41.62 | $41.83 | 260200 |
| 2026-04-15 | 41.56 | $41.96 | 211100 |
| 2026-04-14 | 41.48 | $42.00 | 182400 |
| 2026-04-13 | 41.39 | $42.17 | 248420 |
| 2026-04-10 | 41.27 | $41.93 | 355858 |
| 2026-04-09 | 41.17 | $42.72 | 298140 |
| 2026-04-08 | 40.99 | $42.29 | 510403 |
| 2026-04-07 | 40.84 | $41.78 | 379100 |
| 2026-04-06 | 40.74 | $41.77 | 229438 |
| 2026-04-02 | 40.64 | $41.35 | 275517 |
| 2026-04-01 | 40.58 | $40.57 | 308234 |
| 2026-03-31 | 40.60 | $40.81 | 225840 |
| 2026-03-30 | 40.61 | $40.79 | 207145 |
| 2026-03-27 | 40.62 | $40.17 | 168700 |
| 2026-03-26 | 40.70 | $40.80 | 174700 |
| 2026-03-25 | 40.73 | $40.30 | 212746 |
| 2026-03-24 | 40.82 | $40.36 | 273900 |
| 2026-03-23 | 40.91 | $40.35 | 265232 |
| 2026-03-20 | 41.00 | $40.21 | 997402 |
| 2026-03-19 | 41.11 | $40.64 | 285000 |
| 2026-03-18 | 41.18 | $40.42 | 327200 |
| 2026-03-17 | 41.29 | $40.89 | 295900 |
| 2026-03-16 | 41.36 | $40.84 | 261200 |
| 2026-03-13 | 41.44 | $40.49 | 335115 |
| 2026-03-12 | 41.58 | $40.56 | 357921 |
| 2026-03-11 | 41.72 | $40.44 | 286153 |
| 2026-03-10 | 41.88 | $41.10 | 567800 |
| 2026-03-09 | 41.99 | $41.72 | 379800 |
| 2026-03-06 | 42.05 | $41.44 | 568029 |
| 2026-03-05 | 42.14 | $41.41 | 456143 |
| 2026-03-04 | 42.25 | $42.33 | 274100 |
| 2026-03-03 | 42.26 | $41.89 | 270800 |
| 2026-03-02 | 42.31 | $42.44 | 311200 |
| 2026-02-27 | 42.30 | $41.84 | 288947 |
| 2026-02-26 | 42.33 | $42.57 | 224517 |
| 2026-02-25 | 42.27 | $42.34 | 212300 |
| 2026-02-24 | 42.23 | $41.46 | 181900 |
| 2026-02-23 | 42.26 | $41.15 | 299100 |
| 2026-02-20 | 42.30 | $41.43 | 373200 |
| 2026-02-19 | 42.32 | $41.58 | 282727 |
| 2026-02-18 | 42.30 | $42.33 | 262300 |
| 2026-02-17 | 42.20 | $43.09 | 349823 |
| 2026-02-13 | 42.00 | $43.29 | 350108 |
| 2026-02-12 | 41.76 | $43.72 | 336100 |
| 2026-02-11 | 41.46 | $43.54 | 273500 |
| 2026-02-10 | 41.14 | $42.52 | 286600 |
| 2026-02-09 | 40.91 | $42.39 | 293900 |
| 2026-02-06 | 40.68 | $43.17 | 402631 |
| 2026-02-05 | 40.37 | $44.19 | 613700 |
| 2026-02-04 | 39.94 | $44.07 | 954243 |
| 2026-02-03 | 39.50 | $40.33 | 373964 |
| 2026-02-02 | 39.41 | $40.45 | 289514 |
| 2026-01-30 | 39.31 | $39.77 | 413842 |
| 2026-01-29 | 39.28 | $40.14 | 211509 |
| 2026-01-28 | 39.21 | $39.31 | 313400 |
| 2026-01-27 | 39.22 | $39.28 | 232100 |
| 2026-01-26 | 39.24 | $39.49 | 297000 |
| 2026-01-23 | 39.24 | $38.72 | 159101 |
| 2026-01-22 | 39.33 | $39.60 | 205900 |
| 2026-01-21 | 39.33 | $39.03 | 276414 |
| 2026-01-20 | 39.40 | $38.44 | 316900 |
| 2026-01-16 | 39.53 | $38.98 | 375400 |
| 2026-01-15 | 39.62 | $38.66 | 244842 |
| 2026-01-14 | 39.74 | $38.30 | 357513 |
| 2026-01-13 | 39.91 | $37.86 | 411210 |
| 2026-01-12 | 40.12 | $39.65 | 246200 |
| 2026-01-09 | 40.17 | $40.54 | 371700 |
| 2026-01-08 | 40.12 | $40.68 | 224600 |
| 2026-01-07 | 40.05 | $39.81 | 204500 |
| 2026-01-06 | 40.05 | $40.09 | 310700 |
| 2026-01-05 | 40.01 | $40.31 | 348602 |
| 2026-01-02 | 39.95 | $39.62 | 191200 |
| 2025-12-31 | 39.94 | $39.64 | 134900 |
| 2025-12-30 | 39.92 | $40.04 | 112900 |
| 2025-12-29 | 39.87 | $40.10 | 170047 |
| 2025-12-26 | 39.80 | $40.09 | 124144 |
| 2025-12-24 | 39.72 | $40.26 | 93900 |
| 2025-12-23 | 39.63 | $40.44 | 140319 |
| 2025-12-22 | 39.51 | $40.35 | 174400 |
| 2025-12-19 | 39.38 | $40.40 | 908200 |
| 2025-12-18 | 39.24 | $40.62 | 294500 |
| 2025-12-17 | 39.07 | $40.42 | 237621 |
| 2025-12-16 | 38.90 | $39.87 | 280200 |
| 2025-12-15 | 38.77 | $40.27 | 283432 |
| 2025-12-12 | 38.59 | $39.74 | 222433 |
| 2025-12-11 | 38.44 | $39.33 | 248901 |
| 2025-12-10 | 38.33 | $39.05 | 546404 |
| 2025-12-09 | 38.24 | $37.73 | 197700 |
| 2025-12-08 | 38.28 | $37.87 | 275647 |
| 2025-12-05 | 38.29 | $37.99 | 199002 |
| 2025-12-04 | 38.29 | $37.92 | 328000 |
| 2025-12-03 | 38.29 | $38.61 | 207646 |
| 2025-12-02 | 38.21 | $38.86 | 248048 |
| 2025-12-01 | 38.09 | $38.93 | 279206 |
| 2025-11-28 | 37.95 | $38.71 | 226918 |
| 2025-11-26 | 37.81 | $38.90 | 439100 |
| 2025-11-25 | 37.64 | $39.09 | 229100 |
| 2025-11-24 | 37.43 | $38.29 | 276519 |
| 2025-11-21 | 37.29 | $38.49 | 262605 |
| 2025-11-20 | 37.12 | $38.15 | 247900 |
| 2025-11-19 | 36.97 | $37.60 | 200100 |
| 2025-11-18 | 36.87 | $37.32 | 211131 |
| 2025-11-17 | 36.79 | $36.90 | 229900 |
| 2025-11-14 | 36.75 | $37.70 | 206726 |
| 2025-11-13 | 36.62 | $37.60 | 220200 |
| 2025-11-12 | 36.48 | $37.64 | 221200 |
| 2025-11-11 | 36.34 | $37.62 | 319001 |
| 2025-11-10 | 36.19 | $37.40 | 313426 |
| 2025-11-07 | 36.05 | $37.00 | 317831 |
| 2025-11-06 | 35.94 | $36.74 | 460700 |
| 2025-11-05 | 35.85 | $35.93 | 378900 |
| 2025-11-04 | 35.84 | $36.48 | 250724 |
| 2025-11-03 | 35.77 | $35.90 | 231900 |
| 2025-10-31 | 35.76 | $35.72 | 211522 |
| 2025-10-30 | 35.78 | $35.50 | 280200 |
| 2025-10-29 | 35.82 | $34.93 | 279800 |
| 2025-10-28 | 35.92 | $35.40 | 213100 |
| 2025-10-27 | 36.00 | $35.77 | 302542 |
| 2025-10-24 | 36.06 | $36.67 | 296230 |
| 2025-10-23 | 36.04 | $36.36 | 235700 |
| 2025-10-22 | 36.06 | $36.41 | 342015 |
| 2025-10-21 | 36.09 | $36.04 | 163503 |
| 2025-10-20 | 36.17 | $35.75 | 188600 |
| 2025-10-17 | 36.29 | $35.53 | 309700 |
| 2025-10-16 | 36.44 | $35.03 | 371800 |
| 2025-10-15 | 36.65 | $35.75 | 353013 |
| 2025-10-14 | 36.81 | $36.34 | 238201 |
| 2025-10-13 | 36.91 | $35.72 | 235200 |
| 2025-10-10 | 37.09 | $35.39 | 339448 |
| 2025-10-09 | 37.32 | $35.57 | 406100 |
| 2025-10-08 | 37.54 | $36.05 | 336101 |
| 2025-10-07 | 37.73 | $35.91 | 407439 |
| 2025-10-06 | 37.95 | $36.03 | 390300 |
| 2025-10-03 | 38.17 | $36.78 | 335400 |
| 2025-10-02 | 38.33 | $36.98 | 392700 |
| 2025-10-01 | 38.47 | $37.86 | 362305 |
| 2025-09-30 | 38.53 | $38.34 | 337334 |
| 2025-09-29 | 38.54 | $38.74 | 469600 |
| 2025-09-26 | 38.51 | $39.10 | 396549 |
| 2025-09-25 | 38.43 | $38.69 | 323848 |
| 2025-09-24 | 38.40 | $38.70 | 674900 |
| 2025-09-23 | 38.35 | $38.53 | 783425 |
| 2025-09-22 | 38.33 | $38.45 | 385800 |
| 2025-09-19 | 38.31 | $38.44 | 1.9M |
| 2025-09-18 | 38.29 | $38.34 | 350400 |
| 2025-09-17 | 38.27 | $37.74 | 418500 |
| 2025-09-16 | 38.31 | $37.73 | 312405 |
| 2025-09-15 | 38.36 | $38.22 | 365839 |
| 2025-09-12 | 38.35 | $38.91 | 234207 |
| 2025-09-11 | 38.27 | $39.23 | 248412 |
| 2025-09-10 | 38.16 | $38.69 | 301000 |
| 2025-09-09 | 38.09 | $38.43 | 1.1M |
| 2025-09-08 | 38.04 | $38.81 | 318928 |
| 2025-09-05 | 37.95 | $38.57 | 345906 |
| 2025-09-04 | 37.87 | $38.40 | 247200 |
| 2025-09-03 | 37.80 | $37.76 | 420548 |
| 2025-09-02 | 37.77 | $37.47 | 322200 |
| 2025-08-29 | 37.77 | $37.65 | 357548 |
| 2025-08-28 | 37.73 | $37.58 | 270000 |
| 2025-08-27 | 37.69 | $38.13 | 228000 |
| 2025-08-26 | 37.58 | $38.13 | 269800 |
| 2025-08-25 | 37.45 | $38.04 | 249200 |
| 2025-08-22 | 37.32 | $38.74 | 274218 |
| 2025-08-21 | 37.11 | $37.70 | 230700 |
| 2025-08-20 | 36.98 | $37.88 | 195900 |
| 2025-08-19 | 36.82 | $37.74 | 206100 |
| 2025-08-18 | 36.67 | $37.28 | 212000 |
| 2025-08-15 | 36.55 | $37.44 | 270629 |
| 2025-08-14 | 36.40 | $38.25 | 270915 |
| 2025-08-13 | 36.16 | $38.17 | 280100 |
| 2025-08-12 | 35.91 | $37.72 | 241400 |
| 2025-08-11 | 35.68 | $37.24 | 303107 |
| 2025-08-08 | 35.50 | $37.12 | 275107 |
| 2025-08-07 | 35.31 | $35.91 | 197000 |
| 2025-08-06 | 35.24 | $36.20 | 257100 |
| 2025-08-05 | 35.14 | $35.90 | 313046 |
| 2025-08-04 | 35.07 | $35.36 | 254405 |
| 2025-08-01 | 35.07 | $35.14 | 416906 |
| 2025-07-31 | 35.09 | $34.76 | 464600 |
| 2025-07-30 | 35.17 | $34.42 | 346400 |
| 2025-07-29 | 35.30 | $35.26 | 348400 |
| 2025-07-28 | 35.35 | $35.11 | 324900 |
| 2025-07-25 | 35.43 | $35.23 | 241500 |
| 2025-07-24 | 35.50 | $35.03 | 218500 |
| 2025-07-23 | 35.60 | $35.48 | 217900 |
| 2025-07-22 | 35.67 | $35.36 | 255300 |
| 2025-07-21 | 35.76 | $34.97 | 280121 |
| 2025-07-18 | 35.89 | $34.85 | 278000 |
| 2025-07-17 | 36.04 | $35.09 | 269536 |
| 2025-07-16 | 36.16 | $34.75 | 312200 |
| 2025-07-15 | 36.33 | $34.39 | 281300 |
| 2025-07-14 | 36.53 | $35.21 | 399300 |
| 2025-07-11 | 36.65 | $34.78 | 367300 |
| 2025-07-10 | 36.82 | $35.49 | 410925 |
| 2025-07-09 | 36.92 | $36.28 | 461805 |
| 2025-07-08 | 36.93 | $37.19 | 444700 |
| 2025-07-07 | 36.84 | $37.36 | 449405 |
| 2025-07-03 | 36.72 | $37.80 | 200710 |
| 2025-07-02 | 36.54 | $37.54 | 413000 |
| 2025-07-01 | 36.38 | $37.67 | 568400 |
| 2025-06-30 | 36.19 | $37.15 | 401335 |
| 2025-06-27 | 36.04 | $36.78 | 712236 |
| 2025-06-26 | 35.93 | $36.85 | 340100 |
| 2025-06-25 | 35.79 | $36.75 | 410000 |
| 2025-06-24 | 35.67 | $37.44 | 443100 |
| 2025-06-23 | 35.46 | $37.33 | 546344 |
| 2025-06-20 | 35.26 | $36.28 | 1.8M |
| 2025-06-18 | 35.16 | $35.87 | 719800 |
| 2025-06-17 | 35.10 | $35.04 | 413318 |
| 2025-06-16 | 35.12 | $35.87 | 485018 |
| 2025-06-13 | 35.07 | $35.64 | 444211 |
| 2025-06-12 | 35.05 | $35.57 | 358216 |
| 2025-06-11 | 35.03 | $34.84 | 409000 |
| 2025-06-10 | 35.08 | $34.55 | 337803 |
| 2025-06-09 | 35.17 | $34.25 | 478411 |
| 2025-06-06 | 35.30 | $34.62 | 431329 |
| 2025-06-05 | 35.41 | $34.38 | 335700 |
| 2025-06-04 | 35.54 | $34.64 | 354034 |
| 2025-06-03 | 35.66 | $34.90 | 481100 |
| 2025-06-02 | 35.76 | $34.99 | 434620 |
| 2025-05-30 | 35.87 | $35.40 | 783500 |
| 2025-05-29 | 35.94 | $35.65 | 283615 |
| 2025-05-28 | 35.99 | $35.47 | 254900 |
| 2025-05-27 | 36.05 | $35.72 | 305138 |
| 2025-05-23 | 36.09 | $35.17 | 288748 |
| 2025-05-22 | 36.18 | $35.33 | 377300 |
| 2025-05-21 | 36.25 | $35.69 | 704600 |
| 2025-05-20 | 36.29 | $36.78 | 310346 |
| 2025-05-19 | 36.22 | $36.54 | 289136 |
| 2025-05-16 | 36.16 | $36.67 | 720179 |
| 2025-05-15 | 36.08 | $36.24 | 471630 |
| 2025-05-14 | 36.04 | $35.48 | 434833 |
| 2025-05-13 | 36.07 | $36.12 | 386242 |
| 2025-05-12 | 36.03 | $36.24 | 490200 |
| 2025-05-09 | 35.98 | $36.13 | 393100 |
| 2025-05-08 | 35.93 | $36.45 | 568948 |
| 2025-05-07 | 35.83 | $36.54 | 643839 |
| 2025-05-06 | 35.71 | $36.24 | 383000 |
| 2025-05-05 | 35.60 | $36.56 | 461344 |
| 2025-05-02 | 35.43 | $37.32 | 441200 |
| 2025-05-01 | 35.19 | $36.57 | 711709 |
| 2025-04-30 | 35.01 | $35.79 | 466145 |
| 2025-04-29 | 34.90 | $35.50 | 353921 |
| 2025-04-28 | 34.82 | $35.16 | 486800 |
| 2025-04-25 | 34.76 | $34.86 | 370200 |
| 2025-04-24 | 34.74 | $35.49 | 315000 |
| 2025-04-23 | 34.65 | $35.23 | 476328 |
| 2025-04-22 | 34.58 | $35.34 | 428829 |
| 2025-04-21 | 34.50 | $34.55 | 637200 |
| 2025-04-17 | 34.49 | $35.19 | 841500 |
| 2025-04-16 | 34.41 | $34.60 | 943200 |
| 2025-04-15 | 34.39 | $35.26 | 5.4M |
| 2025-04-14 | 34.29 | $35.59 | 1.0M |
| 2025-04-11 | 34.15 | $35.37 | 813009 |
| 2025-04-10 | 34.03 | $34.84 | 1.6M |
| 2025-04-09 | 33.94 | $33.37 | 471900 |
| 2025-04-08 | 33.99 | $31.91 | 460400 |
| 2025-04-07 | 34.19 | $32.15 | 611500 |
| 2025-04-04 | 34.37 | $33.25 | 295636 |
| 2025-04-03 | 34.45 | $34.97 | 252230 |
| 2025-04-02 | 34.37 | $35.41 | 171434 |
| 2025-04-01 | 34.23 | $35.20 | 172700 |
| 2025-03-31 | 34.10 | $34.75 | 222328 |
| 2025-03-28 | 34.02 | $34.40 | 149300 |
| 2025-03-27 | 33.97 | $35.03 | 164300 |
| 2025-03-26 | 33.86 | $34.72 | 135105 |
| 2025-03-25 | 33.77 | $34.41 | 177700 |
| 2025-03-24 | 33.71 | $34.47 | 237001 |
| 2025-03-21 | 33.63 | $33.72 | 365337 |
| 2025-03-20 | 33.63 | $33.97 | 188106 |
| 2025-03-19 | 33.59 | $33.94 | 209900 |
| 2025-03-18 | 33.56 | $33.55 | 189648 |
| 2025-03-17 | 33.56 | $33.45 | 158900 |
| 2025-03-14 | 33.57 | $33.40 | 172040 |
| 2025-03-13 | 33.59 | $32.90 | 129232 |
| 2025-03-12 | 33.66 | $32.93 | 242838 |
| 2025-03-11 | 33.73 | $33.10 | 220100 |
| 2025-03-10 | 33.78 | $33.59 | 340777 |
| 2025-03-07 | 33.80 | $34.09 | 196937 |
| 2025-03-06 | 33.76 | $33.80 | 248200 |
| 2025-03-05 | 33.75 | $33.86 | 175400 |
| 2025-03-04 | 33.74 | $33.83 | 307601 |
| 2025-03-03 | 33.72 | $34.62 | 198504 |
| 2025-02-28 | 33.63 | $34.38 | 340401 |
| 2025-02-27 | 33.56 | $33.96 | 341711 |
| 2025-02-26 | 33.53 | $33.69 | 214600 |
| 2025-02-25 | 33.52 | $33.83 | 331000 |
| 2025-02-24 | 33.51 | $33.23 | 276200 |
| 2025-02-21 | 33.54 | $32.92 | 194025 |
| 2025-02-20 | 33.62 | $33.18 | 254135 |
| 2025-02-19 | 33.66 | $33.33 | 300500 |
| 2025-02-18 | 33.69 | $33.57 | 165800 |
| 2025-02-14 | 33.69 | $33.60 | 165950 |
| 2025-02-13 | 33.69 | $33.50 | 265733 |
| 2025-02-12 | 33.68 | $33.06 | 301800 |
| 2025-02-11 | 33.72 | $33.79 | 172729 |
| 2025-02-10 | 33.67 | $33.95 | 255400 |
| 2025-02-07 | 33.59 | $33.91 | 210600 |
| 2025-02-06 | 33.51 | $34.14 | 299129 |
| 2025-02-05 | 33.40 | $34.10 | 401832 |
| 2025-02-04 | 33.28 | $33.61 | 378514 |
| 2025-02-03 | 33.20 | $33.40 | 308111 |
| 2025-01-31 | 33.13 | $33.78 | 323100 |
| 2025-01-30 | 33.02 | $33.96 | 178421 |
| 2025-01-29 | 32.89 | $33.92 | 209823 |
| 2025-01-28 | 32.75 | $34.00 | 237633 |
| 2025-01-27 | 32.60 | $34.00 | 248700 |
| 2025-01-24 | 32.45 | $33.20 | 218300 |
| 2025-01-23 | 32.37 | $33.25 | 238030 |
| 2025-01-22 | 32.28 | $33.10 | 267923 |
| 2025-01-21 | 32.20 | $33.04 | 437600 |
| 2025-01-17 | 32.12 | $32.53 | 594400 |
| 2025-01-16 | 32.11 | $32.52 | 565011 |
| 2025-01-15 | 32.10 | $32.20 | 657246 |
| 2025-01-14 | 32.13 | $31.74 | 405800 |
| 2025-01-13 | 32.22 | $31.52 | 158800 |
| 2025-01-10 | 32.34 | $31.15 | 281347 |
| 2025-01-08 | 32.51 | $31.86 | 192900 |
| 2025-01-07 | 32.63 | $31.94 | 173146 |
| 2025-01-06 | 32.75 | $31.72 | 369740 |
| 2025-01-03 | 32.91 | $32.49 | 426311 |
| 2025-01-02 | 33.01 | $32.32 | 267823 |
| 2024-12-31 | 33.15 | $32.38 | 235100 |
| 2024-12-30 | 33.29 | $32.39 | 183400 |
| 2024-12-27 | 33.44 | $32.36 | 135400 |
| 2024-12-26 | 33.61 | $32.91 | 128400 |
| 2024-12-24 | 33.73 | $32.77 | 90009 |
| 2024-12-23 | 33.89 | $32.52 | 128899 |
| 2024-12-20 | 34.08 | $32.72 | 404666 |
| 2024-12-19 | 34.25 | $32.60 | 285800 |
| 2024-12-18 | 34.45 | $32.60 | 340500 |
| 2024-12-17 | 34.65 | $33.92 | 212435 |
| 2024-12-16 | 34.72 | $34.28 | 162203 |
| 2024-12-13 | 34.76 | $34.34 | 163800 |
| 2024-12-12 | 34.79 | $34.61 | 177327 |
| 2024-12-11 | 34.80 | $34.48 | 384500 |
| 2024-12-10 | 34.82 | $34.21 | 249000 |
| 2024-12-09 | 34.86 | $33.95 | 249150 |
| 2024-12-06 | 34.93 | $35.08 | 179600 |
| 2024-12-05 | 34.89 | $35.33 | 283432 |
| 2024-12-04 | 34.81 | $35.28 | 488809 |
| 2024-12-03 | 34.73 | $35.36 | 549926 |
| 2024-12-02 | 34.62 | $35.22 | 373900 |
| 2024-11-29 | 34.52 | $35.21 | 166525 |
| 2024-11-27 | 34.41 | $35.26 | 184818 |
| 2024-11-26 | 34.29 | $35.25 | 209426 |
| 2024-11-25 | 34.17 | $35.37 | 250421 |
| 2024-11-22 | 34.04 | $34.76 | 195751 |
| 2024-11-21 | 33.96 | $34.39 | 256006 |
| 2024-11-20 | 33.92 | $33.86 | 230345 |
| 2024-11-19 | 33.94 | $33.94 | 211600 |
| 2024-11-18 | 33.97 | $33.91 | 248100 |
| 2024-11-15 | 34.00 | $34.03 | 287400 |
| 2024-11-14 | 34.04 | $34.14 | 285909 |
| 2024-11-13 | 34.08 | $34.30 | 409000 |
| 2024-11-12 | 34.12 | $34.62 | 456700 |
| 2024-11-11 | 34.13 | $34.48 | 393000 |
| 2024-11-08 | 34.17 | $33.76 | 390527 |
| 2024-11-07 | 34.29 | $33.47 | 366115 |
| 2024-11-06 | 34.44 | $34.03 | 646300 |
| 2024-11-05 | 34.55 | $32.78 | 810246 |
| 2024-11-04 | 34.80 | $32.42 | 763500 |
| 2024-11-01 | 35.10 | $32.38 | 591100 |
| 2024-10-31 | 35.42 | $34.09 | 336400 |
| 2024-10-30 | 35.58 | $34.71 | 654200 |
| 2024-10-29 | 35.70 | $34.46 | 2.4M |
| 2024-10-28 | 35.84 | $34.49 | 2.2M |
| 2024-10-25 | 35.99 | $34.65 | 564526 |
| 2024-10-24 | 36.13 | $35.42 | 172940 |
| 2024-10-23 | 36.21 | $35.62 | 302313 |
| 2024-10-22 | 36.27 | $36.05 | 126539 |
| 2024-10-21 | 36.28 | $36.02 | 197100 |
| 2024-10-18 | 36.30 | $36.63 | 199031 |
| 2024-10-17 | 36.26 | $36.93 | 213231 |
| 2024-10-16 | 36.19 | $36.70 | 187511 |
| 2024-10-15 | 36.15 | $36.41 | 174914 |
| 2024-10-14 | 36.13 | $36.22 | 123832 |
| 2024-10-11 | 36.13 | $36.18 | 141200 |
| 2024-10-10 | 36.13 | $35.90 | 264105 |
| 2024-10-09 | 36.16 | $36.10 | 249510 |
| 2024-10-08 | 36.16 | $36.21 | 250515 |
| 2024-10-07 | 36.16 | $35.74 | 300503 |
| 2024-10-04 | 36.19 | $36.26 | 309224 |
| 2024-10-03 | 36.18 | $35.77 | 288812 |
| 2024-10-02 | 36.21 | $36.03 | 300700 |
| 2024-10-01 | 36.21 | $36.31 | 312000 |
| 2024-09-30 | 36.18 | $36.33 | 266722 |
| 2024-09-27 | 36.15 | $36.21 | 357100 |
| 2024-09-26 | 36.12 | $36.31 | 394800 |
| 2024-09-25 | 36.08 | $35.99 | 339800 |
| 2024-09-24 | 36.06 | $35.94 | 350136 |
| 2024-09-23 | 36.05 | $36.38 | 191916 |
| 2024-09-20 | 35.99 | $36.28 | 563422 |
| 2024-09-19 | 35.93 | $36.99 | 405706 |
| 2024-09-18 | 35.79 | $36.64 | 331300 |
| 2024-09-17 | 35.67 | $36.34 | 209300 |
| 2024-09-16 | 35.58 | $36.50 | 298206 |
| 2024-09-13 | 35.45 | $36.10 | 211125 |
| 2024-09-12 | 35.36 | $35.52 | 220031 |
| 2024-09-11 | 35.31 | $35.13 | 298400 |
| 2024-09-10 | 35.28 | $36.00 | 334100 |
| 2024-09-09 | 35.17 | $35.70 | 234840 |
| 2024-09-06 | 35.06 | $35.70 | 469518 |
| 2024-09-05 | 34.95 | $35.31 | 251931 |
| 2024-09-04 | 34.86 | $35.55 | 279900 |
| 2024-09-03 | 34.73 | $35.27 | 200400 |
| 2024-08-30 | 34.62 | $35.55 | 222331 |
| 2024-08-29 | 34.47 | $35.22 | 193000 |
| 2024-08-28 | 34.34 | $35.05 | 314600 |
| 2024-08-27 | 34.22 | $35.24 | 228709 |
| 2024-08-26 | 34.08 | $35.30 | 231902 |
| 2024-08-23 | 33.93 | $35.20 | 252400 |
| 2024-08-22 | 33.78 | $34.86 | 211029 |
| 2024-08-21 | 33.66 | $34.82 | 287500 |
| 2024-08-20 | 33.55 | $34.04 | 143800 |
| 2024-08-19 | 33.50 | $34.41 | 173123 |
| 2024-08-16 | 33.42 | $34.13 | 159800 |
| 2024-08-15 | 33.36 | $33.94 | 185431 |
| 2024-08-14 | 33.31 | $33.27 | 144200 |
| 2024-08-13 | 33.33 | $33.34 | 208742 |
| 2024-08-12 | 33.34 | $33.00 | 257200 |
| 2024-08-09 | 33.38 | $33.26 | 143000 |
| 2024-08-08 | 33.39 | $33.14 | 133000 |
| 2024-08-07 | 33.40 | $32.69 | 189734 |
| 2024-08-06 | 33.45 | $32.76 | 211121 |
| 2024-08-05 | 33.47 | $32.30 | 259445 |
| 2024-08-02 | 33.53 | $33.03 | 245364 |
| 2024-08-01 | 33.51 | $33.49 | 216341 |
| 2024-07-31 | 33.43 | $34.03 | 249448 |
| 2024-07-30 | 33.28 | $34.29 | 142104 |
| 2024-07-29 | 33.10 | $34.12 | 133414 |
| 2024-07-26 | 32.91 | $34.55 | 213739 |
| 2024-07-25 | 32.67 | $34.20 | 221945 |
| 2024-07-24 | 32.44 | $33.71 | 238800 |
| 2024-07-23 | 32.24 | $33.77 | 164431 |
| 2024-07-22 | 32.02 | $33.52 | 144000 |
| 2024-07-19 | 31.81 | $33.40 | 149837 |
| 2024-07-18 | 31.60 | $33.40 | 196624 |
| 2024-07-17 | 31.37 | $33.45 | 242738 |
| 2024-07-16 | 31.12 | $33.20 | 275300 |
| 2024-07-15 | 30.87 | $32.25 | 166900 |
| 2024-07-12 | 30.71 | $31.61 | 125802 |
| 2024-07-11 | 30.60 | $31.30 | 247609 |
| 2024-07-10 | 30.51 | $30.59 | 149100 |
| 2024-07-09 | 30.48 | $30.22 | 175326 |
| 2024-07-08 | 30.49 | $30.19 | 254637 |
| 2024-07-05 | 30.50 | $30.47 | 161700 |
| 2024-07-03 | 30.48 | $30.85 | 83100 |
| 2024-07-02 | 30.43 | $31.09 | 101600 |
| 2024-07-01 | 30.35 | $31.01 | 177319 |
| 2024-06-28 | 30.28 | $30.66 | 726700 |
| 2024-06-27 | 30.25 | $30.51 | 104000 |
| 2024-06-26 | 30.22 | $30.42 | 116942 |
| 2024-06-25 | 30.21 | $30.60 | 94133 |
| 2024-06-24 | 30.18 | $30.73 | 133139 |
| 2024-06-21 | 30.14 | $30.42 | 363722 |
| 2024-06-20 | 30.13 | $30.32 | 151100 |
| 2024-06-18 | 30.13 | $30.11 | 153600 |
| 2024-06-17 | 30.16 | $29.90 | 163149 |
| 2024-06-14 | 30.22 | $29.67 | 121143 |
| 2024-06-13 | 30.31 | $29.84 | 220800 |
| 2024-06-12 | 30.39 | $30.12 | 218700 |
| 2024-06-11 | 30.45 | $29.40 | 201800 |
| 2024-06-10 | 30.58 | $29.86 | 181028 |
| 2024-06-07 | 30.69 | $29.85 | 176338 |
| 2024-06-06 | 30.80 | $30.03 | 224645 |
| 2024-06-05 | 30.90 | $30.57 | 295736 |
| 2024-06-04 | 30.96 | $30.68 | 186400 |
| 2024-06-03 | 31.01 | $31.00 | 166130 |
| 2024-05-31 | 31.03 | $30.71 | 159241 |
| 2024-05-30 | 31.07 | $30.56 | 118633 |
| 2024-05-29 | 31.12 | $30.28 | 125800 |
| 2024-05-28 | 31.20 | $30.75 | 169724 |
| 2024-05-24 | 31.22 | $30.90 | 167700 |
| 2024-05-23 | 31.23 | $30.66 | 187600 |
| 2024-05-22 | 31.26 | $31.44 | 211700 |
| 2024-05-21 | 31.21 | $31.08 | 164509 |
| 2024-05-20 | 31.18 | $31.07 | 147800 |
| 2024-05-17 | 31.16 | $31.51 | 225247 |
| 2024-05-16 | 31.08 | $31.53 | 149400 |
| 2024-05-15 | 30.99 | $31.52 | 232300 |
| 2024-05-14 | 30.89 | $31.54 | 160317 |
| 2024-05-13 | 30.78 | $31.60 | 111220 |
| 2024-05-10 | 30.65 | $31.70 | 87200 |
| 2024-05-09 | 30.50 | $31.74 | 136914 |
| 2024-05-08 | 30.34 | $31.49 | 208067 |
| 2024-05-07 | 30.19 | $31.48 | 169800 |
| 2024-05-06 | 30.04 | $31.31 | 199914 |
| 2024-05-03 | 29.91 | $30.58 | 331000 |
| 2024-05-02 | 29.84 | $29.99 | 326821 |
| 2024-05-01 | 29.84 | $30.00 | 248100 |
| 2024-04-30 | 29.83 | $29.73 | 186420 |
| 2024-04-29 | 29.86 | $29.93 | 163339 |
| 2024-04-26 | 29.87 | $29.95 | 121200 |
| 2024-04-25 | 29.89 | $29.94 | 147108 |
| 2024-04-24 | 29.91 | $30.00 | 169436 |
| 2024-04-23 | 29.92 | $30.00 | 251500 |
| 2024-04-22 | 29.95 | $29.94 | 162636 |
| 2024-04-19 | 29.97 | $29.77 | 207315 |
| 2024-04-18 | 30.02 | $29.48 | 183036 |
| 2024-04-17 | 30.11 | $29.28 | 173400 |
| 2024-04-16 | 30.21 | $29.31 | 211800 |
| 2024-04-15 | 30.31 | $29.43 | 136048 |
| 2024-04-12 | 30.39 | $29.59 | 157213 |
| 2024-04-11 | 30.47 | $29.88 | 211816 |
| 2024-04-10 | 30.51 | $29.71 | 241632 |
| 2024-04-09 | 30.56 | $30.57 | 290800 |
| 2024-04-08 | 30.54 | $30.63 | 217500 |
| 2024-04-05 | 30.49 | $30.72 | 204047 |
| 2024-04-04 | 30.43 | $30.57 | 201100 |
| 2024-04-03 | 30.37 | $30.77 | 198927 |
| 2024-04-02 | 30.28 | $30.67 | 212800 |
| 2024-04-01 | 30.19 | $30.75 | 155400 |
| 2024-03-28 | 30.07 | $31.18 | 250703 |
| 2024-03-27 | 29.90 | $30.96 | 138718 |
| 2024-03-26 | 29.73 | $30.52 | 243107 |
| 2024-03-25 | 29.58 | $30.65 | 143900 |
| 2024-03-22 | 29.41 | $30.43 | 158104 |
| 2024-03-21 | 29.24 | $30.68 | 208440 |
| 2024-03-20 | 29.02 | $30.46 | 298900 |
| 2024-03-19 | 28.81 | $29.61 | 159129 |
| 2024-03-18 | 28.67 | $29.32 | 243944 |
| 2024-03-15 | 28.55 | $29.33 | 353546 |
| 2024-03-14 | 28.41 | $29.19 | 228820 |
| 2024-03-13 | 28.28 | $29.50 | 271800 |
| 2024-03-12 | 28.11 | $29.87 | 277600 |
| 2024-03-11 | 27.89 | $29.46 | 237705 |
| 2024-03-08 | 27.70 | $28.70 | 170600 |
| 2024-03-07 | 27.57 | $28.63 | 174900 |
| 2024-03-06 | 27.44 | $28.56 | 508500 |
| 2024-03-05 | 27.32 | $28.06 | 180200 |
| 2024-03-04 | 27.23 | $27.92 | 226800 |
| 2024-03-01 | 27.16 | $27.70 | 239400 |
| 2024-02-29 | 27.12 | $27.72 | 401100 |
| 2024-02-28 | 27.08 | $27.37 | 446630 |
| 2024-02-27 | 27.08 | $26.82 | 325917 |
| 2024-02-26 | 27.14 | $26.73 | 148420 |
| 2024-02-23 | 27.22 | $26.94 | 260519 |
| 2024-02-22 | 27.28 | $26.70 | 366013 |
| 2024-02-21 | 27.38 | $26.93 | 261500 |
| 2024-02-20 | 27.46 | $26.93 | 254708 |
| 2024-02-16 | 27.55 | $27.19 | 240918 |
| 2024-02-15 | 27.61 | $27.38 | 289845 |
| 2024-02-14 | 27.66 | $27.58 | 577720 |
| 2024-02-13 | 27.70 | $26.87 | 342113 |
| 2024-02-12 | 27.80 | $27.26 | 350112 |
| 2024-02-09 | 27.88 | $27.16 | 556700 |
| 2024-02-08 | 27.96 | $26.79 | 500500 |
| 2024-02-07 | 28.10 | $26.45 | 572043 |
| 2024-02-06 | 28.27 | $27.80 | 295700 |
| 2024-02-05 | 28.31 | $27.73 | 413600 |
| 2024-02-02 | 28.37 | $28.00 | 245700 |
| 2024-02-01 | 28.40 | $28.44 | 342023 |
| 2024-01-31 | 28.39 | $28.49 | 325900 |
| 2024-01-30 | 28.38 | $29.11 | 373947 |
| 2024-01-29 | 28.31 | $28.63 | 277300 |
| 2024-01-26 | 28.28 | $28.68 | 470124 |
| 2024-01-25 | 28.26 | $28.32 | 688300 |
| 2024-01-24 | 28.27 | $28.27 | 494003 |
| 2024-01-23 | 28.29 | $28.40 | 171002 |
| 2024-01-22 | 28.31 | $28.43 | 925500 |
| 2024-01-19 | 28.32 | $28.06 | 377236 |
| 2024-01-18 | 28.37 | $28.07 | 165527 |
| 2024-01-17 | 28.42 | $27.82 | 192800 |
| 2024-01-16 | 28.50 | $27.70 | 155631 |
| 2024-01-12 | 28.60 | $28.20 | 242400 |
| 2024-01-11 | 28.65 | $28.15 | 894400 |
| 2024-01-10 | 28.70 | $28.45 | 411521 |
| 2024-01-09 | 28.72 | $28.17 | 208700 |
| 2024-01-08 | 28.76 | $28.65 | 428701 |
| 2024-01-05 | 28.75 | $28.43 | 156000 |
| 2024-01-04 | 28.76 | $28.50 | 194748 |
| 2024-01-03 | 28.75 | $28.42 | 139200 |
| 2024-01-02 | 28.75 | $28.66 | 153434 |
| 2023-12-29 | 28.73 | $28.89 | 105213 |
| 2023-12-28 | 28.67 | $29.23 | 105400 |
| 2023-12-27 | 28.58 | $29.35 | 115300 |
| 2023-12-26 | 28.46 | $29.21 | 121200 |
| 2023-12-22 | 28.35 | $29.17 | 220300 |
| 2023-12-21 | 28.24 | $29.18 | 249400 |
| 2023-12-20 | 28.13 | $28.89 | 596124 |
| 2023-12-19 | 28.03 | $28.95 | 307932 |
| 2023-12-18 | 27.92 | $28.57 | 268646 |
| 2023-12-15 | 27.85 | $28.50 | 502200 |
| 2023-12-14 | 27.77 | $28.65 | 432542 |
| 2023-12-13 | 27.68 | $28.32 | 452026 |
| 2023-12-12 | 27.62 | $27.68 | 273728 |
| 2023-12-11 | 27.62 | $27.55 | 119125 |
| 2023-12-08 | 27.63 | $27.54 | 197545 |
| 2023-12-07 | 27.65 | $27.38 | 189700 |
| 2023-12-06 | 27.68 | $27.11 | 180700 |
| 2023-12-05 | 27.74 | $27.55 | 317644 |
| 2023-12-04 | 27.76 | $27.96 | 230929 |
| 2023-12-01 | 27.75 | $27.90 | 173700 |
| 2023-11-30 | 27.73 | $27.71 | 134520 |
| 2023-11-29 | 27.74 | $27.59 | 173400 |
| 2023-11-28 | 27.76 | $27.54 | 133600 |
| 2023-11-27 | 27.78 | $27.79 | 274000 |
| 2023-11-24 | 27.77 | $27.81 | 59600 |
| 2023-11-22 | 27.76 | $27.80 | 110100 |
| 2023-11-21 | 27.74 | $27.69 | 212622 |
| 2023-11-20 | 27.74 | $27.78 | 259649 |
| 2023-11-17 | 27.72 | $27.54 | 227823 |
| 2023-11-16 | 27.72 | $27.43 | 286900 |
| 2023-11-15 | 27.73 | $28.00 | 550900 |
| 2023-11-14 | 27.68 | $28.43 | 1.2M |
| 2023-11-13 | 27.60 | $27.69 | 800710 |
| 2023-11-10 | 27.58 | $27.67 | 687300 |
| 2023-11-09 | 27.57 | $27.52 | 345722 |
| 2023-11-08 | 27.58 | $27.89 | 1.0M |
| 2023-11-07 | 27.55 | $27.71 | 209300 |
| 2023-11-06 | 27.55 | $27.95 | 281012 |
| 2023-11-03 | 27.51 | $28.23 | 329000 |
| 2023-11-02 | 27.46 | $27.89 | 176600 |
| 2023-11-01 | 27.43 | $27.65 | 234422 |
| 2023-10-31 | 27.43 | $27.56 | 243262 |
| 2023-10-30 | 27.43 | $27.20 | 307500 |
| 2023-10-27 | 27.47 | $26.85 | 117900 |
| 2023-10-26 | 27.54 | $27.03 | 200309 |
| 2023-10-25 | 27.60 | $27.00 | 275900 |
| 2023-10-24 | 27.67 | $27.08 | 130900 |
| 2023-10-23 | 27.72 | $27.02 | 155900 |
| 2023-10-20 | 27.79 | $27.16 | 145324 |
| 2023-10-19 | 27.85 | $27.25 | 162011 |
| 2023-10-18 | 27.90 | $27.86 | 141000 |
| 2023-10-17 | 27.90 | $28.29 | 215600 |
| 2023-10-16 | 27.85 | $28.33 | 239200 |
| 2023-10-13 | 27.80 | $27.82 | 136327 |
| 2023-10-12 | 27.79 | $28.23 | 132934 |
| 2023-10-11 | 27.74 | $27.95 | 119019 |
| 2023-10-10 | 27.72 | $27.97 | 268300 |
| 2023-10-09 | 27.70 | $28.10 | 204600 |
| 2023-10-06 | 27.67 | $27.97 | 178900 |
| 2023-10-05 | 27.65 | $28.03 | 274100 |
| 2023-10-04 | 27.62 | $27.45 | 198500 |
| 2023-10-03 | 27.65 | $27.10 | 126400 |
| 2023-10-02 | 27.72 | $27.54 | 273500 |
| 2023-09-29 | 27.75 | $27.23 | 201817 |
| 2023-09-28 | 27.82 | $27.85 | 220435 |
| 2023-09-27 | 27.84 | $27.61 | 212231 |
| 2023-09-26 | 27.88 | $27.37 | 334800 |
| 2023-09-25 | 27.95 | $27.65 | 98900 |
| 2023-09-22 | 28.01 | $27.62 | 135500 |
| 2023-09-21 | 28.07 | $27.72 | 107900 |
| 2023-09-20 | 28.13 | $28.09 | 122200 |
| 2023-09-19 | 28.15 | $28.16 | 92848 |
| 2023-09-18 | 28.17 | $28.16 | 134300 |
| 2023-09-15 | 28.19 | $27.59 | 293246 |
| 2023-09-14 | 28.27 | $27.73 | 111239 |
| 2023-09-13 | 28.35 | $27.83 | 144219 |
| 2023-09-12 | 28.41 | $28.05 | 98100 |
| 2023-09-11 | 28.47 | $27.94 | 232944 |
| 2023-09-08 | 28.54 | $28.29 | 126600 |
| 2023-09-07 | 28.57 | $28.16 | 156820 |
| 2023-09-06 | 28.63 | $28.01 | 171800 |
| 2023-09-05 | 28.70 | $27.89 | 300400 |
| 2023-09-01 | 28.80 | $28.76 | 332300 |
| 2023-08-31 | 28.81 | $28.66 | 455210 |
| 2023-08-30 | 28.84 | $28.69 | 1.4M |
| 2023-08-29 | 28.86 | $28.86 | 119823 |
| 2023-08-28 | 28.85 | $29.05 | 177247 |
| 2023-08-25 | 28.82 | $28.91 | 153900 |
| 2023-08-24 | 28.79 | $28.87 | 115100 |
| 2023-08-23 | 28.76 | $28.85 | 109041 |
| 2023-08-22 | 28.72 | $28.47 | 164547 |
| 2023-08-21 | 28.72 | $28.46 | 91700 |
| 2023-08-18 | 28.70 | $28.83 | 154100 |
| 2023-08-17 | 28.65 | $28.51 | 173100 |
| 2023-08-16 | 28.61 | $28.48 | 127532 |
| 2023-08-15 | 28.57 | $29.26 | 208100 |
| 2023-08-14 | 28.44 | $29.18 | 175300 |
| 2023-08-11 | 28.31 | $28.96 | 133009 |
| 2023-08-10 | 28.19 | $28.75 | 151600 |
| 2023-08-09 | 28.08 | $29.35 | 171200 |
| 2023-08-08 | 27.90 | $29.47 | 159749 |
| 2023-08-07 | 27.69 | $29.57 | 246038 |
| 2023-08-04 | 27.45 | $28.99 | 1.8M |
| 2023-08-03 | 27.25 | $28.60 | 241015 |
| 2023-08-02 | 27.08 | $28.18 | 423826 |
| 2023-08-01 | 26.93 | $27.04 | 160049 |
| 2023-07-31 | 26.88 | $27.20 | 166437 |
| 2023-07-28 | 26.80 | $27.33 | 321600 |
| 2023-07-27 | 26.71 | $27.31 | 407508 |
| 2023-07-26 | 26.60 | $27.59 | 403400 |
| 2023-07-25 | 26.45 | $27.15 | 279300 |
| 2023-07-24 | 26.33 | $26.95 | 191304 |
| 2023-07-21 | 26.22 | $26.50 | 125700 |
| 2023-07-20 | 26.14 | $26.78 | 160241 |
| 2023-07-19 | 26.03 | $26.91 | 218618 |
| 2023-07-18 | 25.90 | $26.95 | 344530 |
| 2023-07-17 | 25.75 | $26.79 | 204327 |
| 2023-07-14 | 25.61 | $26.49 | 318832 |
| 2023-07-13 | 25.50 | $26.47 | 110700 |
| 2023-07-12 | 25.39 | $26.50 | 175115 |
| 2023-07-11 | 25.27 | $26.18 | 222400 |
| 2023-07-10 | 25.17 | $25.80 | 180600 |
| 2023-07-07 | 25.12 | $25.38 | 318600 |
| 2023-07-06 | 25.11 | $25.11 | 148719 |
| 2023-07-05 | 25.12 | $25.48 | 231800 |
| 2023-07-03 | 25.10 | $25.72 | 174200 |
| 2023-06-30 | 25.06 | $25.13 | 204508 |
| 2023-06-29 | 25.07 | $24.92 | 291200 |
| 2023-06-28 | 25.09 | $24.62 | 137100 |
| 2023-06-27 | 25.15 | $24.62 | 122900 |
| 2023-06-26 | 25.21 | $24.46 | 216926 |
| 2023-06-23 | 25.28 | $24.83 | 488100 |
| 2023-06-22 | 25.31 | $24.85 | 183400 |
| 2023-06-21 | 25.34 | $24.98 | 127233 |
| 2023-06-20 | 25.36 | $25.16 | 328300 |
| 2023-06-16 | 25.35 | $24.94 | 283000 |
| 2023-06-15 | 25.36 | $25.45 | 221323 |
| 2023-06-14 | 25.32 | $25.35 | 286900 |
| 2023-06-13 | 25.28 | $25.85 | 477431 |
| 2023-06-12 | 25.18 | $25.71 | 203300 |
| 2023-06-09 | 25.08 | $25.99 | 264329 |
| 2023-06-08 | 24.95 | $25.88 | 148500 |
| 2023-06-07 | 24.82 | $26.16 | 327600 |
| 2023-06-06 | 24.65 | $25.65 | 355800 |
| 2023-06-05 | 24.52 | $24.95 | 201030 |
| 2023-06-02 | 24.46 | $25.22 | 493000 |
| 2023-06-01 | 24.35 | $24.95 | 173432 |
| 2023-05-31 | 24.26 | $24.34 | 283300 |
| 2023-05-30 | 24.23 | $25.00 | 166000 |
| 2023-05-26 | 24.14 | $24.77 | 298900 |
| 2023-05-25 | 24.06 | $24.23 | 132700 |
| 2023-05-24 | 24.03 | $24.36 | 252300 |
| 2023-05-23 | 23.99 | $24.37 | 1.3M |
| 2023-05-22 | 23.95 | $24.29 | 351700 |
| 2023-05-19 | 23.91 | $24.18 | 279000 |
| 2023-05-18 | 23.88 | $24.54 | 512504 |
| 2023-05-17 | 23.81 | $24.06 | 636400 |
| 2023-05-16 | 23.80 | $23.68 | 244016 |
| 2023-05-15 | 23.82 | $23.74 | 350200 |
| 2023-05-12 | 23.84 | $23.80 | 406305 |
| 2023-05-11 | 23.86 | $23.72 | 463216 |
| 2023-05-10 | 23.89 | $23.92 | 245000 |
| 2023-05-09 | 23.91 | $24.40 | 120800 |
| 2023-05-08 | 23.87 | $23.85 | 156000 |
| 2023-05-05 | 23.89 | $23.75 | 188300 |
| 2023-05-04 | 23.91 | $22.19 | 421400 |
| 2023-05-03 | 24.08 | $23.65 | 161200 |
| 2023-05-02 | 24.11 | $24.04 | 130500 |
| 2023-05-01 | 24.10 | $24.34 | 160423 |
| 2023-04-28 | 24.05 | $24.14 | 435200 |
| 2023-04-27 | 24.01 | $23.90 | 114100 |
| 2023-04-26 | 23.99 | $23.62 | 134705 |
| 2023-04-25 | 23.99 | $23.96 | 128044 |
| 2023-04-24 | 23.95 | $24.07 | 143100 |
| 2023-04-21 | 23.89 | $24.30 | 201100 |
| 2023-04-20 | 23.80 | $24.25 | 112905 |
| 2023-04-19 | 23.71 | $24.59 | 122000 |
| 2023-04-18 | 23.57 | $24.35 | 156800 |
| 2023-04-17 | 23.44 | $24.44 | 123644 |
| 2023-04-14 | 23.29 | $24.60 | 137130 |
| 2023-04-13 | 23.11 | $24.34 | 126825 |
| 2023-04-12 | 22.95 | $24.44 | 98305 |
| 2023-04-11 | 22.76 | $23.91 | 78100 |
| 2023-04-10 | 22.62 | $23.28 | 64432 |
| 2023-04-06 | 22.53 | $22.94 | 94825 |
| 2023-04-05 | 22.48 | $22.79 | 87100 |
| 2023-04-04 | 22.45 | $22.75 | 94700 |
| 2023-04-03 | 22.43 | $22.96 | 112100 |
| 2023-03-31 | 22.39 | $22.86 | 123340 |
| 2023-03-30 | 22.38 | $22.62 | 36900 |
| 2023-03-29 | 22.40 | $22.65 | 47600 |
| 2023-03-28 | 22.42 | $22.49 | 58000 |
| 2023-03-27 | 22.46 | $22.58 | 70300 |
| 2023-03-24 | 22.50 | $22.32 | 92025 |
| 2023-03-23 | 22.58 | $21.72 | 85100 |
| 2023-03-22 | 22.73 | $21.93 | 68736 |
| 2023-03-21 | 22.87 | $22.34 | 92029 |
| 2023-03-20 | 22.98 | $21.93 | 98019 |
| 2023-03-17 | 23.14 | $21.70 | 234700 |
| 2023-03-16 | 23.34 | $22.34 | 118788 |
| 2023-03-15 | 23.48 | $21.96 | 169249 |
| 2023-03-14 | 23.67 | $22.05 | 169300 |
| 2023-03-13 | 23.87 | $21.61 | 175600 |
| 2023-03-10 | 24.12 | $22.66 | 210100 |
| 2023-03-09 | 24.28 | $23.46 | 163000 |
| 2023-03-08 | 24.37 | $24.50 | 100220 |
| 2023-03-07 | 24.35 | $24.25 | 87938 |
| 2023-03-06 | 24.36 | $24.47 | 96540 |
| 2023-03-03 | 24.36 | $24.45 | 58422 |
| 2023-03-02 | 24.35 | $24.27 | 78722 |
| 2023-03-01 | 24.37 | $24.28 | 69511 |
| 2023-02-28 | 24.38 | $24.25 | 189800 |
| 2023-02-27 | 24.41 | $24.30 | 87146 |
| 2023-02-24 | 24.43 | $24.48 | 93149 |
| 2023-02-23 | 24.44 | $24.28 | 76000 |
| 2023-02-22 | 24.46 | $24.25 | 122200 |
| 2023-02-21 | 24.49 | $24.22 | 91800 |
| 2023-02-17 | 24.53 | $24.60 | 101930 |
| 2023-02-16 | 24.52 | $24.45 | 101200 |
| 2023-02-15 | 24.53 | $24.48 | 112000 |
| 2023-02-14 | 24.54 | $24.46 | 159300 |
| 2023-02-13 | 24.54 | $24.62 | 122008 |
| 2023-02-10 | 24.53 | $24.34 | 133900 |
| 2023-02-09 | 24.54 | $24.37 | 111500 |
| 2023-02-08 | 24.55 | $24.55 | 226300 |
| 2023-02-07 | 24.54 | $23.02 | 392234 |
| 2023-02-06 | 24.67 | $24.81 | 161900 |
| 2023-02-03 | 24.64 | $25.10 | 176500 |
| 2023-02-02 | 24.57 | $24.90 | 138101 |
| 2023-02-01 | 24.51 | $24.90 | 193800 |
| 2023-01-31 | 24.45 | $25.15 | 313800 |
| 2023-01-30 | 24.37 | $24.81 | 71900 |
| 2023-01-27 | 24.31 | $24.80 | 62200 |
| 2023-01-26 | 24.25 | $24.75 | 127708 |
| 2023-01-25 | 24.19 | $24.45 | 109133 |
| 2023-01-24 | 24.15 | $24.50 | 86500 |
| 2023-01-23 | 24.11 | $24.49 | 176520 |
| 2023-01-20 | 24.07 | $24.40 | 194133 |
| 2023-01-19 | 24.04 | $24.00 | 379100 |
| 2023-01-18 | 24.05 | $23.99 | 206406 |
| 2023-01-17 | 24.06 | $24.21 | 79800 |
| 2023-01-13 | 24.04 | $24.29 | 71000 |
| 2023-01-12 | 24.01 | $24.21 | 59200 |
| 2023-01-11 | 24.00 | $23.80 | 184421 |
| 2023-01-10 | 24.02 | $23.65 | 126235 |
| 2023-01-09 | 24.06 | $23.75 | 146807 |
| 2023-01-06 | 24.10 | $24.35 | 112100 |
| 2023-01-05 | 24.07 | $23.76 | 77200 |
| 2023-01-04 | 24.10 | $24.33 | 117647 |
| 2023-01-03 | 24.08 | $24.19 | 251500 |
| 2022-12-30 | 24.08 | $24.12 | 77100 |
| 2022-12-29 | 24.08 | $24.02 | 60236 |
| 2022-12-28 | 24.10 | $23.63 | 69500 |
| 2022-12-27 | 24.16 | $24.12 | 52438 |
| 2022-12-23 | 24.18 | $24.19 | 60600 |
| 2022-12-22 | 24.19 | $23.91 | 82218 |
| 2022-12-21 | 24.22 | $24.63 | 153200 |
| 2022-12-20 | 24.19 | $24.44 | 198149 |
| 2022-12-19 | 24.18 | $23.94 | 105400 |
| 2022-12-16 | 24.22 | $23.75 | 227200 |
| 2022-12-15 | 24.27 | $23.61 | 108700 |
| 2022-12-14 | 24.35 | $23.93 | 100417 |
| 2022-12-13 | 24.40 | $24.31 | 685040 |
| 2022-12-12 | 24.43 | $24.33 | 107515 |
| 2022-12-09 | 24.46 | $24.32 | 152235 |
| 2022-12-08 | 24.50 | $24.43 | 134500 |
| 2022-12-07 | 24.53 | $23.92 | 105740 |
| 2022-12-06 | 24.62 | $23.85 | 129200 |
| 2022-12-05 | 24.73 | $24.69 | 167400 |
| 2022-12-02 | 24.76 | $24.75 | 89300 |
| 2022-12-01 | 24.79 | $24.80 | 113302 |
| 2022-11-30 | 24.82 | $24.80 | 262000 |
| 2022-11-29 | 24.85 | $24.34 | 89245 |
| 2022-11-28 | 24.93 | $24.36 | 144700 |
| 2022-11-25 | 25.02 | $24.52 | 74300 |
| 2022-11-23 | 25.09 | $24.63 | 100800 |
| 2022-11-22 | 25.16 | $24.50 | 121232 |
| 2022-11-21 | 25.24 | $24.40 | 159335 |
| 2022-11-18 | 25.33 | $24.01 | 164123 |
| 2022-11-17 | 25.45 | $23.76 | 119728 |
| 2022-11-16 | 25.60 | $25.66 | 218643 |
| 2022-11-15 | 25.57 | $25.74 | 196343 |
| 2022-11-14 | 25.51 | $25.58 | 148300 |
| 2022-11-11 | 25.47 | $25.75 | 108200 |
| 2022-11-10 | 25.39 | $26.08 | 205400 |
| 2022-11-09 | 25.27 | $25.36 | 131200 |
| 2022-11-08 | 25.21 | $25.89 | 179000 |
| 2022-11-07 | 25.08 | $25.83 | 151600 |
| 2022-11-04 | 24.95 | $25.74 | 169800 |
| 2022-11-03 | 24.81 | $25.45 | 234509 |
| 2022-11-02 | 24.69 | $26.09 | 512800 |
| 2022-11-01 | 24.50 | $24.96 | 134200 |
| 2022-10-31 | 24.40 | $25.64 | 144605 |
| 2022-10-28 | 24.23 | $25.75 | 332412 |
| 2022-10-27 | 24.04 | $25.16 | 140600 |
| 2022-10-26 | 23.88 | $24.98 | 168200 |
| 2022-10-25 | 23.73 | $24.78 | 96521 |
| 2022-10-24 | 23.58 | $24.47 | 149600 |
| 2022-10-21 | 23.46 | $24.32 | 166200 |
| 2022-10-20 | 23.34 | $23.70 | 174700 |
| 2022-10-19 | 23.27 | $23.90 | 85400 |
| 2022-10-18 | 23.19 | $24.10 | 183500 |
| 2022-10-17 | 23.08 | $23.74 | 132703 |
| 2022-10-14 | 23.00 | $23.27 | 99900 |
| 2022-10-13 | 22.97 | $23.42 | 264237 |
| 2022-10-12 | 22.92 | $22.95 | 106210 |
| 2022-10-11 | 22.93 | $23.20 | 181245 |
| 2022-10-10 | 22.92 | $22.72 | 184200 |
| 2022-10-07 | 22.97 | $23.15 | 114221 |
| 2022-10-06 | 22.98 | $23.47 | 144700 |
| 2022-10-05 | 22.97 | $23.46 | 169600 |
| 2022-10-04 | 22.97 | $23.54 | 285200 |
| 2022-10-03 | 22.97 | $22.99 | 196700 |
| 2022-09-30 | 23.02 | $22.17 | 304146 |
| 2022-09-29 | 23.17 | $22.09 | 210200 |
| 2022-09-28 | 23.34 | $22.65 | 175200 |
| 2022-09-27 | 23.47 | $21.94 | 208500 |
| 2022-09-26 | 23.69 | $22.22 | 173400 |
| 2022-09-23 | 23.89 | $22.53 | 215300 |
| 2022-09-22 | 24.09 | $22.90 | 264900 |
| 2022-09-21 | 24.27 | $23.21 | 133000 |
| 2022-09-20 | 24.43 | $23.21 | 125630 |
| 2022-09-19 | 24.61 | $23.69 | 429827 |
| 2022-09-16 | 24.75 | $23.12 | 2.3M |
| 2022-09-15 | 24.96 | $23.61 | 299800 |
| 2022-09-14 | 25.15 | $24.40 | 265010 |
| 2022-09-13 | 25.28 | $24.72 | 346413 |
| 2022-09-12 | 25.38 | $25.39 | 225700 |
| 2022-09-09 | 25.43 | $25.03 | 236200 |
| 2022-09-08 | 25.52 | $24.78 | 262900 |
| 2022-09-07 | 25.64 | $24.64 | 262421 |
| 2022-09-06 | 25.79 | $24.56 | 323200 |
| 2022-09-02 | 25.94 | $24.83 | 124539 |
| 2022-09-01 | 26.08 | $24.68 | 201200 |
| 2022-08-31 | 26.24 | $25.40 | 224310 |
| 2022-08-30 | 26.32 | $25.36 | 103500 |
| 2022-08-29 | 26.41 | $25.85 | 61939 |
| 2022-08-26 | 26.43 | $26.16 | 94900 |
| 2022-08-25 | 26.41 | $26.46 | 134600 |
| 2022-08-24 | 26.35 | $26.11 | 91400 |
| 2022-08-23 | 26.30 | $26.27 | 84300 |
| 2022-08-22 | 26.22 | $26.11 | 98721 |
| 2022-08-19 | 26.14 | $26.46 | 84900 |
| 2022-08-18 | 26.00 | $26.50 | 262300 |
| 2022-08-17 | 25.84 | $27.66 | 138200 |
| 2022-08-16 | 25.53 | $27.44 | 210733 |
| 2022-08-15 | 25.23 | $26.76 | 145123 |
| 2022-08-12 | 24.96 | $26.96 | 87500 |
| 2022-08-11 | 24.64 | $26.74 | 177319 |
| 2022-08-10 | 24.32 | $26.40 | 227200 |
| 2022-08-09 | 24.02 | $26.04 | 248443 |
| 2022-08-08 | 23.73 | $25.94 | 156535 |
| 2022-08-05 | 23.43 | $26.21 | 257323 |
| 2022-08-04 | 23.08 | $25.52 | 232100 |
| 2022-08-03 | 22.78 | $25.07 | 244500 |
| 2022-08-02 | 22.51 | $24.27 | 281300 |
| 2022-08-01 | 22.30 | $23.24 | 329719 |
| 2022-07-29 | 22.17 | $23.04 | 212000 |
| 2022-07-28 | 22.06 | $22.91 | 133037 |
| 2022-07-27 | 21.96 | $22.73 | 168541 |
| 2022-07-26 | 21.86 | $22.49 | 147511 |
| 2022-07-25 | 21.79 | $22.34 | 135328 |
| 2022-07-22 | 21.72 | $21.81 | 92500 |
| 2022-07-21 | 21.70 | $21.97 | 65039 |
| 2022-07-20 | 21.66 | $21.95 | 100100 |
| 2022-07-19 | 21.62 | $21.83 | 126300 |
| 2022-07-18 | 21.59 | $20.95 | 158200 |
| 2022-07-15 | 21.64 | $21.98 | 142634 |
| 2022-07-14 | 21.60 | $21.34 | 129628 |
| 2022-07-13 | 21.63 | $22.00 | 176900 |
| 2022-07-12 | 21.59 | $22.35 | 125313 |
| 2022-07-11 | 21.52 | $21.88 | 106017 |
| 2022-07-08 | 21.50 | $21.69 | 86600 |
| 2022-07-07 | 21.52 | $21.66 | 231910 |
| 2022-07-06 | 21.55 | $21.20 | 183400 |
| 2022-07-05 | 21.64 | $21.50 | 192908 |
| 2022-07-01 | 21.72 | $21.72 | 161142 |
| 2022-06-30 | 21.79 | $21.48 | 268624 |
| 2022-06-29 | 21.89 | $20.93 | 206110 |
| 2022-06-28 | 22.07 | $21.48 | 228600 |
| 2022-06-27 | 22.21 | $21.92 | 246500 |
| 2022-06-24 | 22.31 | $21.30 | 2.2M |
| 2022-06-23 | 22.49 | $21.01 | 268022 |
| 2022-06-22 | 22.71 | $20.92 | 1.1M |
| 2022-06-21 | 22.96 | $21.21 | 1.2M |
| 2022-06-17 | 23.18 | $21.53 | 1.3M |
| 2022-06-16 | 23.39 | $21.47 | 1.2M |
| 2022-06-15 | 23.61 | $22.70 | 1.0M |
| 2022-06-14 | 23.71 | $22.22 | 299936 |
| 2022-06-13 | 23.87 | $21.58 | 236800 |
| 2022-06-10 | 24.10 | $22.79 | 231505 |
| 2022-06-09 | 24.21 | $23.70 | 279034 |
| 2022-06-08 | 24.22 | $24.26 | 226700 |
| 2022-06-07 | 24.18 | $24.46 | 405200 |
| 2022-06-06 | 24.10 | $24.80 | 576000 |
| 2022-06-03 | 23.99 | $24.98 | 482400 |
| 2022-06-02 | 23.85 | $24.68 | 341614 |
| 2022-06-01 | 23.74 | $24.06 | 454300 |
| 2022-05-31 | 23.69 | $24.32 | 746600 |
| 2022-05-27 | 23.60 | $24.43 | 155815 |
| 2022-05-26 | 23.50 | $24.39 | 376300 |
| 2022-05-25 | 23.40 | $24.12 | 1.1M |
| 2022-05-24 | 23.32 | $23.84 | 367600 |
| 2022-05-23 | 23.27 | $24.00 | 160906 |
| 2022-05-20 | 23.20 | $23.49 | 181919 |
| 2022-05-19 | 23.17 | $23.31 | 216205 |
| 2022-05-18 | 23.17 | $23.30 | 192338 |
| 2022-05-17 | 23.17 | $24.00 | 252417 |
| 2022-05-16 | 23.10 | $22.98 | 223100 |
| 2022-05-13 | 23.13 | $23.45 | 480604 |
| 2022-05-12 | 23.11 | $22.03 | 141725 |
| 2022-05-11 | 23.23 | $22.50 | 296704 |
| 2022-05-10 | 23.29 | $22.22 | 209025 |
| 2022-05-09 | 23.38 | $22.65 | 131200 |
| 2022-05-06 | 23.42 | $23.32 | 241606 |
| 2022-05-05 | 23.38 | $23.93 | 190686 |
| 2022-05-04 | 23.27 | $24.39 | 485621 |
| 2022-05-03 | 23.11 | $22.94 | 290200 |
| 2022-05-02 | 23.08 | $23.05 | 176600 |
| 2022-04-29 | 23.04 | $23.58 | 224636 |
| 2022-04-28 | 22.94 | $23.66 | 248800 |
| 2022-04-27 | 22.82 | $23.39 | 161739 |
| 2022-04-26 | 22.73 | $23.22 | 77100 |
| 2022-04-25 | 22.66 | $23.34 | 74208 |
| 2022-04-22 | 22.57 | $23.24 | 75300 |
| 2022-04-21 | 22.48 | $23.70 | 150600 |
| 2022-04-20 | 22.35 | $24.70 | 220832 |
| 2022-04-19 | 22.11 | $23.80 | 129300 |
| 2022-04-18 | 21.94 | $23.19 | 92200 |
| 2022-04-14 | 21.83 | $22.10 | 69700 |
| 2022-04-13 | 21.83 | $21.74 | 73400 |
| 2022-04-12 | 21.86 | $21.37 | 89211 |
| 2022-04-11 | 21.92 | $21.21 | 73500 |
| 2022-04-08 | 22.00 | $21.14 | 87300 |
| 2022-04-07 | 22.08 | $21.03 | 93038 |
| 2022-04-06 | 22.17 | $21.31 | 112000 |
| 2022-04-05 | 22.23 | $21.85 | 72800 |
| 2022-04-04 | 22.23 | $21.97 | 49927 |
| 2022-04-01 | 22.21 | $22.29 | 60004 |
| 2022-03-31 | 22.14 | $22.25 | 106130 |
| 2022-03-30 | 22.07 | $22.48 | 62626 |
| 2022-03-29 | 21.97 | $23.11 | 95921 |
| 2022-03-28 | 21.80 | $22.59 | 74321 |
| 2022-03-25 | 21.67 | $22.87 | 71602 |
| 2022-03-24 | 21.50 | $22.45 | 31947 |
| 2022-03-23 | 21.36 | $22.13 | 75100 |
| 2022-03-22 | 21.25 | $22.50 | 106500 |
| 2022-03-21 | 21.10 | $22.36 | 103448 |
| 2022-03-18 | 20.96 | $21.95 | 121600 |
| 2022-03-17 | 20.85 | $21.88 | 95900 |
| 2022-03-16 | 20.76 | $22.04 | 139900 |
| 2022-03-15 | 20.65 | $21.25 | 90700 |
| 2022-03-14 | 20.63 | $21.24 | 202000 |
| 2022-03-11 | 20.60 | $20.89 | 107600 |
| 2022-03-10 | 20.62 | $20.32 | 129500 |
| 2022-03-09 | 20.71 | $20.36 | 82037 |
| 2022-03-08 | 20.79 | $19.77 | 81300 |
| 2022-03-07 | 20.95 | $19.50 | 99700 |
| 2022-03-04 | 21.13 | $20.19 | 103300 |
| 2022-03-03 | 21.25 | $20.65 | 143046 |
| 2022-03-02 | 21.34 | $20.75 | 125700 |
| 2022-03-01 | 21.42 | $20.09 | 97200 |
| 2022-02-28 | 21.57 | $20.80 | 128143 |
| 2022-02-25 | 21.66 | $21.18 | 83400 |
| 2022-02-24 | 21.71 | $20.70 | 126911 |
| 2022-02-23 | 21.80 | $20.90 | 149934 |
| 2022-02-22 | 21.88 | $21.10 | 120742 |
| 2022-02-18 | 21.94 | $21.58 | 236800 |
| 2022-02-17 | 21.95 | $22.11 | 84611 |
| 2022-02-16 | 21.90 | $22.63 | 140543 |
| 2022-02-15 | 21.81 | $22.31 | 102300 |
| 2022-02-14 | 21.74 | $22.15 | 124600 |
| 2022-02-11 | 21.68 | $22.15 | 194200 |
| 2022-02-10 | 21.63 | $22.66 | 345600 |
| 2022-02-09 | 21.52 | $22.33 | 162800 |
| 2022-02-08 | 21.45 | $21.87 | 128582 |
| 2022-02-07 | 21.42 | $21.41 | 136300 |
| 2022-02-04 | 21.44 | $21.04 | 97435 |
| 2022-02-03 | 21.50 | $21.25 | 173900 |
| 2022-02-02 | 21.54 | $21.64 | 200900 |
| 2022-02-01 | 21.54 | $22.14 | 119700 |
| 2022-01-31 | 21.49 | $21.88 | 141700 |
| 2022-01-28 | 21.47 | $21.14 | 147300 |
| 2022-01-27 | 21.50 | $20.86 | 132331 |
| 2022-01-26 | 21.57 | $21.03 | 200902 |
| 2022-01-25 | 21.61 | $21.19 | 133900 |
| 2022-01-24 | 21.63 | $20.98 | 150900 |
| 2022-01-21 | 21.67 | $21.08 | 141124 |
| 2022-01-20 | 21.69 | $21.19 | 204400 |
| 2022-01-19 | 21.70 | $21.67 | 154312 |
| 2022-01-18 | 21.64 | $21.76 | 93500 |
| 2022-01-14 | 21.57 | $22.34 | 84447 |
| 2022-01-13 | 21.44 | $22.28 | 148200 |
| 2022-01-12 | 21.30 | $22.36 | 199940 |
| 2022-01-11 | 21.15 | $21.92 | 148546 |
| 2022-01-10 | 21.04 | $22.14 | 163516 |
| 2022-01-07 | 20.89 | $22.24 | 132700 |
| 2022-01-06 | 20.74 | $21.97 | 103400 |
| 2022-01-05 | 20.60 | $21.71 | 141633 |
| 2022-01-04 | 20.48 | $21.68 | 117000 |
| 2022-01-03 | 20.37 | $21.23 | 108500 |
| 2021-12-31 | 20.30 | $20.67 | 67200 |
| 2021-12-30 | 20.29 | $20.55 | 77000 |
| 2021-12-29 | 20.29 | $20.38 | 67300 |
| 2021-12-28 | 20.31 | $20.20 | 212633 |
| 2021-12-27 | 20.34 | $20.22 | 65916 |
| 2021-12-23 | 20.39 | $20.01 | 67400 |
| 2021-12-22 | 20.46 | $19.78 | 101835 |
| 2021-12-21 | 20.56 | $19.60 | 146735 |
| 2021-12-20 | 20.70 | $19.35 | 305726 |
| 2021-12-17 | 20.88 | $19.30 | 2.4M |
| 2021-12-16 | 21.09 | $20.61 | 266418 |
| 2021-12-15 | 21.18 | $21.25 | 204945 |
| 2021-12-14 | 21.22 | $20.82 | 154100 |
| 2021-12-13 | 21.31 | $20.70 | 106000 |
| 2021-12-10 | 21.42 | $20.81 | 64426 |
| 2021-12-09 | 21.52 | $20.76 | 112500 |
| 2021-12-08 | 21.63 | $20.97 | 107406 |
| 2021-12-07 | 21.74 | $21.40 | 177800 |
| 2021-12-06 | 21.81 | $21.33 | 143507 |
| 2021-12-03 | 21.89 | $21.17 | 197821 |
| 2021-12-02 | 22.00 | $21.36 | 230106 |
| 2021-12-01 | 22.11 | $20.89 | 118500 |
| 2021-11-30 | 22.26 | $20.76 | 140107 |
| 2021-11-29 | 22.44 | $20.93 | 370329 |
| 2021-11-26 | 22.61 | $21.40 | 137600 |
| 2021-11-24 | 22.75 | $21.64 | 158529 |
| 2021-11-23 | 22.87 | $22.89 | 237810 |
| 2021-11-22 | 22.87 | $23.14 | 170784 |
| 2021-11-19 | 22.84 | $23.02 | 198432 |
| 2021-11-18 | 22.83 | $23.16 | 93830 |
| 2021-11-17 | 22.80 | $22.95 | 158400 |
| 2021-11-16 | 22.79 | $23.24 | 154300 |
| 2021-11-15 | 22.75 | $22.80 | 233723 |
| 2021-11-12 | 22.75 | $22.00 | 144200 |
| 2021-11-11 | 22.82 | $21.96 | 332718 |
| 2021-11-10 | 22.89 | $22.31 | 91500 |
| 2021-11-09 | 22.92 | $22.45 | 171137 |
| 2021-11-08 | 22.93 | $23.17 | 69133 |
| 2021-11-05 | 22.86 | $23.23 | 164900 |
| 2021-11-04 | 22.77 | $23.52 | 245237 |
| 2021-11-03 | 22.64 | $23.36 | 232500 |
| 2021-11-02 | 22.51 | $22.64 | 129013 |
| 2021-11-01 | 22.44 | $23.10 | 140117 |
| 2021-10-29 | 22.33 | $22.98 | 93400 |
| 2021-10-28 | 22.21 | $23.06 | 104400 |
| 2021-10-27 | 22.09 | $22.99 | 72500 |
| 2021-10-26 | 21.96 | $22.50 | 73336 |
| 2021-10-25 | 21.88 | $22.71 | 72400 |
| 2021-10-22 | 21.78 | $22.98 | 147700 |
| 2021-10-21 | 21.64 | $22.99 | 132300 |
| 2021-10-20 | 21.50 | $23.15 | 267332 |
| 2021-10-19 | 21.34 | $22.51 | 209721 |
| 2021-10-18 | 21.22 | $21.79 | 127604 |
| 2021-10-15 | 21.16 | $21.56 | 149200 |
| 2021-10-14 | 21.12 | $21.32 | 573600 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
47.29
2026-07-29
Close Price
$48.34
Vol: 436523
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
19.87
Average
30.49
Maximum
47.29
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-29 | 47.29 | $48.34 | 436523 |
| 2026-07-28 | 46.93 | $47.97 | 351900 |
| 2026-07-27 | 46.59 | $47.09 | 290600 |
| 2026-07-24 | 46.38 | $46.76 | 455940 |
| 2026-07-23 | 46.20 | $45.97 | 369120 |
| 2026-07-22 | 46.15 | $45.77 | 452339 |
| 2026-07-21 | 46.13 | $45.51 | 1.1M |
| 2026-07-20 | 46.15 | $46.39 | 438700 |
| 2026-07-17 | 45.99 | $46.52 | 317000 |
| 2026-07-16 | 45.76 | $46.55 | 364000 |
| 2026-07-15 | 45.49 | $44.90 | 329339 |
| 2026-07-14 | 45.52 | $45.65 | 268700 |
| 2026-07-13 | 45.39 | $45.44 | 218995 |
| 2026-07-10 | 45.28 | $44.75 | 259500 |
| 2026-07-09 | 45.30 | $44.98 | 266213 |
| 2026-07-08 | 45.26 | $44.82 | 252909 |
| 2026-07-07 | 45.24 | $45.50 | 219100 |
| 2026-07-06 | 45.07 | $45.69 | 199400 |
| 2026-07-02 | 44.83 | $45.34 | 241535 |
| 2026-07-01 | 44.61 | $45.39 | 359934 |
| 2026-06-30 | 44.35 | $45.71 | 231800 |
| 2026-06-29 | 43.98 | $45.55 | 311200 |
| 2026-06-26 | 43.57 | $45.24 | 706421 |
| 2026-06-25 | 43.16 | $44.64 | 311500 |
| 2026-06-24 | 42.81 | $44.25 | 362728 |
| 2026-06-23 | 42.48 | $43.32 | 229400 |
| 2026-06-22 | 42.30 | $42.72 | 262721 |
| 2026-06-18 | 42.21 | $42.39 | 938304 |
| 2026-06-17 | 42.18 | $42.64 | 302500 |
| 2026-06-16 | 42.10 | $43.13 | 226813 |
| 2026-06-15 | 41.89 | $42.34 | 250622 |
| 2026-06-12 | 41.82 | $42.41 | 220700 |
| 2026-06-11 | 41.73 | $42.03 | 303714 |
| 2026-06-10 | 41.71 | $42.57 | 251704 |
| 2026-06-09 | 41.57 | $41.85 | 337200 |
| 2026-06-08 | 41.56 | $41.26 | 239622 |
| 2026-06-05 | 41.67 | $41.79 | 238500 |
| 2026-06-04 | 41.70 | $40.95 | 390000 |
| 2026-06-03 | 41.90 | $40.57 | 310116 |
| 2026-06-02 | 42.23 | $41.15 | 260327 |
| 2026-06-01 | 42.48 | $41.09 | 559111 |
| 2026-05-29 | 42.79 | $41.79 | 345200 |
| 2026-05-28 | 43.00 | $42.11 | 292832 |
| 2026-05-27 | 43.18 | $42.63 | 282644 |
| 2026-05-26 | 43.28 | $42.92 | 201600 |
| 2026-05-22 | 43.32 | $42.73 | 280640 |
| 2026-05-21 | 43.42 | $43.40 | 286439 |
| 2026-05-20 | 43.39 | $43.44 | 269000 |
| 2026-05-19 | 43.34 | $42.84 | 389126 |
| 2026-05-18 | 43.41 | $44.04 | 188800 |
| 2026-05-15 | 43.23 | $43.02 | 229700 |
| 2026-05-14 | 43.24 | $42.97 | 267100 |
| 2026-05-13 | 43.26 | $42.67 | 330620 |
| 2026-05-12 | 43.35 | $42.80 | 329619 |
| 2026-05-11 | 43.42 | $42.86 | 345100 |
| 2026-05-08 | 43.48 | $44.04 | 311200 |
| 2026-05-07 | 43.30 | $43.22 | 376700 |
| 2026-05-06 | 43.27 | $43.06 | 422800 |
| 2026-05-05 | 43.26 | $42.31 | 319105 |
| 2026-05-04 | 43.40 | $42.40 | 246518 |
| 2026-05-01 | 43.54 | $42.60 | 524526 |
| 2026-04-30 | 43.66 | $42.73 | 444814 |
| 2026-04-29 | 43.77 | $44.18 | 315218 |
| 2026-04-28 | 43.59 | $44.01 | 195000 |
| 2026-04-27 | 43.40 | $43.93 | 218733 |
| 2026-04-24 | 43.20 | $43.84 | 245800 |
| 2026-04-23 | 42.99 | $43.91 | 177400 |
| 2026-04-22 | 42.71 | $43.35 | 165800 |
| 2026-04-21 | 42.52 | $43.23 | 239500 |
| 2026-04-20 | 42.31 | $43.13 | 214436 |
| 2026-04-17 | 42.08 | $42.89 | 289932 |
| 2026-04-16 | 41.87 | $41.83 | 260200 |
| 2026-04-15 | 41.84 | $41.96 | 211100 |
| 2026-04-14 | 41.79 | $42.00 | 182400 |
| 2026-04-13 | 41.71 | $42.17 | 248420 |
| 2026-04-10 | 41.58 | $41.93 | 355858 |
| 2026-04-09 | 41.48 | $42.72 | 298140 |
| 2026-04-08 | 41.20 | $42.29 | 510403 |
| 2026-04-07 | 40.97 | $41.78 | 379100 |
| 2026-04-06 | 40.80 | $41.77 | 229438 |
| 2026-04-02 | 40.61 | $41.35 | 275517 |
| 2026-04-01 | 40.48 | $40.57 | 308234 |
| 2026-03-31 | 40.49 | $40.81 | 225840 |
| 2026-03-30 | 40.46 | $40.79 | 207145 |
| 2026-03-27 | 40.43 | $40.17 | 168700 |
| 2026-03-26 | 40.52 | $40.80 | 174700 |
| 2026-03-25 | 40.50 | $40.30 | 212746 |
| 2026-03-24 | 40.59 | $40.36 | 273900 |
| 2026-03-23 | 40.68 | $40.35 | 265232 |
| 2026-03-20 | 40.78 | $40.21 | 997402 |
| 2026-03-19 | 40.93 | $40.64 | 285000 |
| 2026-03-18 | 41.02 | $40.42 | 327200 |
| 2026-03-17 | 41.17 | $40.89 | 295900 |
| 2026-03-16 | 41.25 | $40.84 | 261200 |
| 2026-03-13 | 41.35 | $40.49 | 335115 |
| 2026-03-12 | 41.54 | $40.56 | 357921 |
| 2026-03-11 | 41.74 | $40.44 | 286153 |
| 2026-03-10 | 42.00 | $41.10 | 567800 |
| 2026-03-09 | 42.17 | $41.72 | 379800 |
| 2026-03-06 | 42.23 | $41.44 | 568029 |
| 2026-03-05 | 42.35 | $41.41 | 456143 |
| 2026-03-04 | 42.50 | $42.33 | 274100 |
| 2026-03-03 | 42.48 | $41.89 | 270800 |
| 2026-03-02 | 42.54 | $42.44 | 311200 |
| 2026-02-27 | 42.49 | $41.84 | 288947 |
| 2026-02-26 | 42.56 | $42.57 | 224517 |
| 2026-02-25 | 42.48 | $42.34 | 212300 |
| 2026-02-24 | 42.43 | $41.46 | 181900 |
| 2026-02-23 | 42.56 | $41.15 | 299100 |
| 2026-02-20 | 42.77 | $41.43 | 373200 |
| 2026-02-19 | 42.94 | $41.58 | 282727 |
| 2026-02-18 | 43.11 | $42.33 | 262300 |
| 2026-02-17 | 43.14 | $43.09 | 349823 |
| 2026-02-13 | 43.01 | $43.29 | 350108 |
| 2026-02-12 | 42.81 | $43.72 | 336100 |
| 2026-02-11 | 42.48 | $43.54 | 273500 |
| 2026-02-10 | 42.12 | $42.52 | 286600 |
| 2026-02-09 | 41.92 | $42.39 | 293900 |
| 2026-02-06 | 41.71 | $43.17 | 402631 |
| 2026-02-05 | 41.29 | $44.19 | 613700 |
| 2026-02-04 | 40.59 | $44.07 | 954243 |
| 2026-02-03 | 39.79 | $40.33 | 373964 |
| 2026-02-02 | 39.66 | $40.45 | 289514 |
| 2026-01-30 | 39.47 | $39.77 | 413842 |
| 2026-01-29 | 39.41 | $40.14 | 211509 |
| 2026-01-28 | 39.25 | $39.31 | 313400 |
| 2026-01-27 | 39.24 | $39.28 | 232100 |
| 2026-01-26 | 39.23 | $39.49 | 297000 |
| 2026-01-23 | 39.18 | $38.72 | 159101 |
| 2026-01-22 | 39.29 | $39.60 | 205900 |
| 2026-01-21 | 39.23 | $39.03 | 276414 |
| 2026-01-20 | 39.28 | $38.44 | 316900 |
| 2026-01-16 | 39.46 | $38.98 | 375400 |
| 2026-01-15 | 39.55 | $38.66 | 244842 |
| 2026-01-14 | 39.73 | $38.30 | 357513 |
| 2026-01-13 | 40.01 | $37.86 | 411210 |
| 2026-01-12 | 40.43 | $39.65 | 246200 |
| 2026-01-09 | 40.53 | $40.54 | 371700 |
| 2026-01-08 | 40.46 | $40.68 | 224600 |
| 2026-01-07 | 40.35 | $39.81 | 204500 |
| 2026-01-06 | 40.39 | $40.09 | 310700 |
| 2026-01-05 | 40.39 | $40.31 | 348602 |
| 2026-01-02 | 40.33 | $39.62 | 191200 |
| 2025-12-31 | 40.40 | $39.64 | 134900 |
| 2025-12-30 | 40.48 | $40.04 | 112900 |
| 2025-12-29 | 40.47 | $40.10 | 170047 |
| 2025-12-26 | 40.46 | $40.09 | 124144 |
| 2025-12-24 | 40.43 | $40.26 | 93900 |
| 2025-12-23 | 40.36 | $40.44 | 140319 |
| 2025-12-22 | 40.24 | $40.35 | 174400 |
| 2025-12-19 | 40.11 | $40.40 | 908200 |
| 2025-12-18 | 39.95 | $40.62 | 294500 |
| 2025-12-17 | 39.70 | $40.42 | 237621 |
| 2025-12-16 | 39.46 | $39.87 | 280200 |
| 2025-12-15 | 39.28 | $40.27 | 283432 |
| 2025-12-12 | 38.99 | $39.74 | 222433 |
| 2025-12-11 | 38.76 | $39.33 | 248901 |
| 2025-12-10 | 38.58 | $39.05 | 546404 |
| 2025-12-09 | 38.43 | $37.73 | 197700 |
| 2025-12-08 | 38.52 | $37.87 | 275647 |
| 2025-12-05 | 38.60 | $37.99 | 199002 |
| 2025-12-04 | 38.66 | $37.92 | 328000 |
| 2025-12-03 | 38.74 | $38.61 | 207646 |
| 2025-12-02 | 38.69 | $38.86 | 248048 |
| 2025-12-01 | 38.57 | $38.93 | 279206 |
| 2025-11-28 | 38.42 | $38.71 | 226918 |
| 2025-11-26 | 38.28 | $38.90 | 439100 |
| 2025-11-25 | 38.07 | $39.09 | 229100 |
| 2025-11-24 | 37.79 | $38.29 | 276519 |
| 2025-11-21 | 37.63 | $38.49 | 262605 |
| 2025-11-20 | 37.40 | $38.15 | 247900 |
| 2025-11-19 | 37.21 | $37.60 | 200100 |
| 2025-11-18 | 37.09 | $37.32 | 211131 |
| 2025-11-17 | 37.02 | $36.90 | 229900 |
| 2025-11-14 | 37.02 | $37.70 | 206726 |
| 2025-11-13 | 36.85 | $37.60 | 220200 |
| 2025-11-12 | 36.67 | $37.64 | 221200 |
| 2025-11-11 | 36.45 | $37.62 | 319001 |
| 2025-11-10 | 36.21 | $37.40 | 313426 |
| 2025-11-07 | 35.97 | $37.00 | 317831 |
| 2025-11-06 | 35.78 | $36.74 | 460700 |
| 2025-11-05 | 35.62 | $35.93 | 378900 |
| 2025-11-04 | 35.60 | $36.48 | 250724 |
| 2025-11-03 | 35.46 | $35.90 | 231900 |
| 2025-10-31 | 35.43 | $35.72 | 211522 |
| 2025-10-30 | 35.44 | $35.50 | 280200 |
| 2025-10-29 | 35.50 | $34.93 | 279800 |
| 2025-10-28 | 35.69 | $35.40 | 213100 |
| 2025-10-27 | 35.81 | $35.77 | 302542 |
| 2025-10-24 | 35.88 | $36.67 | 296230 |
| 2025-10-23 | 35.77 | $36.36 | 235700 |
| 2025-10-22 | 35.72 | $36.41 | 342015 |
| 2025-10-21 | 35.65 | $36.04 | 163503 |
| 2025-10-20 | 35.65 | $35.75 | 188600 |
| 2025-10-17 | 35.72 | $35.53 | 309700 |
| 2025-10-16 | 35.84 | $35.03 | 371800 |
| 2025-10-15 | 36.10 | $35.75 | 353013 |
| 2025-10-14 | 36.25 | $36.34 | 238201 |
| 2025-10-13 | 36.31 | $35.72 | 235200 |
| 2025-10-10 | 36.51 | $35.39 | 339448 |
| 2025-10-09 | 36.81 | $35.57 | 406100 |
| 2025-10-08 | 37.13 | $36.05 | 336101 |
| 2025-10-07 | 37.40 | $35.91 | 407439 |
| 2025-10-06 | 37.74 | $36.03 | 390300 |
| 2025-10-03 | 38.12 | $36.78 | 335400 |
| 2025-10-02 | 38.39 | $36.98 | 392700 |
| 2025-10-01 | 38.67 | $37.86 | 362305 |
| 2025-09-30 | 38.80 | $38.34 | 337334 |
| 2025-09-29 | 38.86 | $38.74 | 469600 |
| 2025-09-26 | 38.83 | $39.10 | 396549 |
| 2025-09-25 | 38.73 | $38.69 | 323848 |
| 2025-09-24 | 38.68 | $38.70 | 674900 |
| 2025-09-23 | 38.63 | $38.53 | 783425 |
| 2025-09-22 | 38.61 | $38.45 | 385800 |
| 2025-09-19 | 38.59 | $38.44 | 1.9M |
| 2025-09-18 | 38.57 | $38.34 | 350400 |
| 2025-09-17 | 38.57 | $37.74 | 418500 |
| 2025-09-16 | 38.69 | $37.73 | 312405 |
| 2025-09-15 | 38.82 | $38.22 | 365839 |
| 2025-09-12 | 38.87 | $38.91 | 234207 |
| 2025-09-11 | 38.78 | $39.23 | 248412 |
| 2025-09-10 | 38.61 | $38.69 | 301000 |
| 2025-09-09 | 38.51 | $38.43 | 1.1M |
| 2025-09-08 | 38.46 | $38.81 | 318928 |
| 2025-09-05 | 38.31 | $38.57 | 345906 |
| 2025-09-04 | 38.18 | $38.40 | 247200 |
| 2025-09-03 | 38.06 | $37.76 | 420548 |
| 2025-09-02 | 38.06 | $37.47 | 322200 |
| 2025-08-29 | 38.11 | $37.65 | 357548 |
| 2025-08-28 | 38.13 | $37.58 | 270000 |
| 2025-08-27 | 38.16 | $38.13 | 228000 |
| 2025-08-26 | 38.08 | $38.13 | 269800 |
| 2025-08-25 | 37.98 | $38.04 | 249200 |
| 2025-08-22 | 37.88 | $38.74 | 274218 |
| 2025-08-21 | 37.62 | $37.70 | 230700 |
| 2025-08-20 | 37.52 | $37.88 | 195900 |
| 2025-08-19 | 37.37 | $37.74 | 206100 |
| 2025-08-18 | 37.22 | $37.28 | 212000 |
| 2025-08-15 | 37.13 | $37.44 | 270629 |
| 2025-08-14 | 37.00 | $38.25 | 270915 |
| 2025-08-13 | 36.67 | $38.17 | 280100 |
| 2025-08-12 | 36.31 | $37.72 | 241400 |
| 2025-08-11 | 35.98 | $37.24 | 303107 |
| 2025-08-08 | 35.69 | $37.12 | 275107 |
| 2025-08-07 | 35.39 | $35.91 | 197000 |
| 2025-08-06 | 35.29 | $36.20 | 257100 |
| 2025-08-05 | 35.11 | $35.90 | 313046 |
| 2025-08-04 | 34.97 | $35.36 | 254405 |
| 2025-08-01 | 34.93 | $35.14 | 416906 |
| 2025-07-31 | 34.92 | $34.76 | 464600 |
| 2025-07-30 | 35.00 | $34.42 | 346400 |
| 2025-07-29 | 35.16 | $35.26 | 348400 |
| 2025-07-28 | 35.17 | $35.11 | 324900 |
| 2025-07-25 | 35.22 | $35.23 | 241500 |
| 2025-07-24 | 35.25 | $35.03 | 218500 |
| 2025-07-23 | 35.33 | $35.48 | 217900 |
| 2025-07-22 | 35.34 | $35.36 | 255300 |
| 2025-07-21 | 35.37 | $34.97 | 280121 |
| 2025-07-18 | 35.48 | $34.85 | 278000 |
| 2025-07-17 | 35.65 | $35.09 | 269536 |
| 2025-07-16 | 35.79 | $34.75 | 312200 |
| 2025-07-15 | 36.02 | $34.39 | 281300 |
| 2025-07-14 | 36.37 | $35.21 | 399300 |
| 2025-07-11 | 36.60 | $34.78 | 367300 |
| 2025-07-10 | 36.96 | $35.49 | 410925 |
| 2025-07-09 | 37.22 | $36.28 | 461805 |
| 2025-07-08 | 37.36 | $37.19 | 444700 |
| 2025-07-07 | 37.32 | $37.36 | 449405 |
| 2025-07-03 | 37.24 | $37.80 | 200710 |
| 2025-07-02 | 37.05 | $37.54 | 413000 |
| 2025-07-01 | 36.88 | $37.67 | 568400 |
| 2025-06-30 | 36.65 | $37.15 | 401335 |
| 2025-06-27 | 36.49 | $36.78 | 712236 |
| 2025-06-26 | 36.38 | $36.85 | 340100 |
| 2025-06-25 | 36.24 | $36.75 | 410000 |
| 2025-06-24 | 36.09 | $37.44 | 443100 |
| 2025-06-23 | 35.78 | $37.33 | 546344 |
| 2025-06-20 | 35.43 | $36.28 | 1.8M |
| 2025-06-18 | 35.25 | $35.87 | 719800 |
| 2025-06-17 | 35.12 | $35.04 | 413318 |
| 2025-06-16 | 35.16 | $35.87 | 485018 |
| 2025-06-13 | 35.02 | $35.64 | 444211 |
| 2025-06-12 | 34.91 | $35.57 | 358216 |
| 2025-06-11 | 34.80 | $34.84 | 409000 |
| 2025-06-10 | 34.82 | $34.55 | 337803 |
| 2025-06-09 | 34.92 | $34.25 | 478411 |
| 2025-06-06 | 35.09 | $34.62 | 431329 |
| 2025-06-05 | 35.22 | $34.38 | 335700 |
| 2025-06-04 | 35.41 | $34.64 | 354034 |
| 2025-06-03 | 35.59 | $34.90 | 481100 |
| 2025-06-02 | 35.73 | $34.99 | 434620 |
| 2025-05-30 | 35.89 | $35.40 | 783500 |
| 2025-05-29 | 35.98 | $35.65 | 283615 |
| 2025-05-28 | 36.02 | $35.47 | 254900 |
| 2025-05-27 | 36.12 | $35.72 | 305138 |
| 2025-05-23 | 36.17 | $35.17 | 288748 |
| 2025-05-22 | 36.35 | $35.33 | 377300 |
| 2025-05-21 | 36.52 | $35.69 | 704600 |
| 2025-05-20 | 36.64 | $36.78 | 310346 |
| 2025-05-19 | 36.55 | $36.54 | 289136 |
| 2025-05-16 | 36.49 | $36.67 | 720179 |
| 2025-05-15 | 36.39 | $36.24 | 471630 |
| 2025-05-14 | 36.36 | $35.48 | 434833 |
| 2025-05-13 | 36.48 | $36.12 | 386242 |
| 2025-05-12 | 36.48 | $36.24 | 490200 |
| 2025-05-09 | 36.46 | $36.13 | 393100 |
| 2025-05-08 | 36.45 | $36.45 | 568948 |
| 2025-05-07 | 36.36 | $36.54 | 643839 |
| 2025-05-06 | 36.24 | $36.24 | 383000 |
| 2025-05-05 | 36.16 | $36.56 | 461344 |
| 2025-05-02 | 36.00 | $37.32 | 441200 |
| 2025-05-01 | 35.64 | $36.57 | 711709 |
| 2025-04-30 | 35.39 | $35.79 | 466145 |
| 2025-04-29 | 35.25 | $35.50 | 353921 |
| 2025-04-28 | 35.15 | $35.16 | 486800 |
| 2025-04-25 | 35.11 | $34.86 | 370200 |
| 2025-04-24 | 35.11 | $35.49 | 315000 |
| 2025-04-23 | 34.99 | $35.23 | 476328 |
| 2025-04-22 | 34.89 | $35.34 | 428829 |
| 2025-04-21 | 34.76 | $34.55 | 637200 |
| 2025-04-17 | 34.76 | $35.19 | 841500 |
| 2025-04-16 | 34.64 | $34.60 | 943200 |
| 2025-04-15 | 34.61 | $35.26 | 5.4M |
| 2025-04-14 | 34.44 | $35.59 | 1.0M |
| 2025-04-11 | 34.17 | $35.37 | 813009 |
| 2025-04-10 | 33.91 | $34.84 | 1.6M |
| 2025-04-09 | 33.71 | $33.37 | 471900 |
| 2025-04-08 | 33.79 | $31.91 | 460400 |
| 2025-04-07 | 34.20 | $32.15 | 611500 |
| 2025-04-04 | 34.61 | $33.25 | 295636 |
| 2025-04-03 | 34.86 | $34.97 | 252230 |
| 2025-04-02 | 34.79 | $35.41 | 171434 |
| 2025-04-01 | 34.60 | $35.20 | 172700 |
| 2025-03-31 | 34.43 | $34.75 | 222328 |
| 2025-03-28 | 34.33 | $34.40 | 149300 |
| 2025-03-27 | 34.28 | $35.03 | 164300 |
| 2025-03-26 | 34.09 | $34.72 | 135105 |
| 2025-03-25 | 33.93 | $34.41 | 177700 |
| 2025-03-24 | 33.82 | $34.47 | 237001 |
| 2025-03-21 | 33.66 | $33.72 | 365337 |
| 2025-03-20 | 33.65 | $33.97 | 188106 |
| 2025-03-19 | 33.57 | $33.94 | 209900 |
| 2025-03-18 | 33.50 | $33.55 | 189648 |
| 2025-03-17 | 33.49 | $33.45 | 158900 |
| 2025-03-14 | 33.50 | $33.40 | 172040 |
| 2025-03-13 | 33.52 | $32.90 | 129232 |
| 2025-03-12 | 33.66 | $32.93 | 242838 |
| 2025-03-11 | 33.80 | $33.10 | 220100 |
| 2025-03-10 | 33.94 | $33.59 | 340777 |
| 2025-03-07 | 33.99 | $34.09 | 196937 |
| 2025-03-06 | 33.95 | $33.80 | 248200 |
| 2025-03-05 | 33.95 | $33.86 | 175400 |
| 2025-03-04 | 33.95 | $33.83 | 307601 |
| 2025-03-03 | 33.95 | $34.62 | 198504 |
| 2025-02-28 | 33.78 | $34.38 | 340401 |
| 2025-02-27 | 33.63 | $33.96 | 341711 |
| 2025-02-26 | 33.55 | $33.69 | 214600 |
| 2025-02-25 | 33.51 | $33.83 | 331000 |
| 2025-02-24 | 33.43 | $33.23 | 276200 |
| 2025-02-21 | 33.47 | $32.92 | 194025 |
| 2025-02-20 | 33.58 | $33.18 | 254135 |
| 2025-02-19 | 33.65 | $33.33 | 300500 |
| 2025-02-18 | 33.70 | $33.57 | 165800 |
| 2025-02-14 | 33.71 | $33.60 | 165950 |
| 2025-02-13 | 33.71 | $33.50 | 265733 |
| 2025-02-12 | 33.73 | $33.06 | 301800 |
| 2025-02-11 | 33.84 | $33.79 | 172729 |
| 2025-02-10 | 33.82 | $33.95 | 255400 |
| 2025-02-07 | 33.76 | $33.91 | 210600 |
| 2025-02-06 | 33.70 | $34.14 | 299129 |
| 2025-02-05 | 33.57 | $34.10 | 401832 |
| 2025-02-04 | 33.44 | $33.61 | 378514 |
| 2025-02-03 | 33.38 | $33.40 | 308111 |
| 2025-01-31 | 33.36 | $33.78 | 323100 |
| 2025-01-30 | 33.25 | $33.96 | 178421 |
| 2025-01-29 | 33.09 | $33.92 | 209823 |
| 2025-01-28 | 32.90 | $34.00 | 237633 |
| 2025-01-27 | 32.68 | $34.00 | 248700 |
| 2025-01-24 | 32.41 | $33.20 | 218300 |
| 2025-01-23 | 32.28 | $33.25 | 238030 |
| 2025-01-22 | 32.11 | $33.10 | 267923 |
| 2025-01-21 | 31.95 | $33.04 | 437600 |
| 2025-01-17 | 31.79 | $32.53 | 594400 |
| 2025-01-16 | 31.70 | $32.52 | 565011 |
| 2025-01-15 | 31.61 | $32.20 | 657246 |
| 2025-01-14 | 31.58 | $31.74 | 405800 |
| 2025-01-13 | 31.64 | $31.52 | 158800 |
| 2025-01-10 | 31.76 | $31.15 | 281347 |
| 2025-01-08 | 31.99 | $31.86 | 192900 |
| 2025-01-07 | 32.11 | $31.94 | 173146 |
| 2025-01-06 | 32.23 | $31.72 | 369740 |
| 2025-01-03 | 32.42 | $32.49 | 426311 |
| 2025-01-02 | 32.49 | $32.32 | 267823 |
| 2024-12-31 | 32.61 | $32.38 | 235100 |
| 2024-12-30 | 32.74 | $32.39 | 183400 |
| 2024-12-27 | 32.89 | $32.36 | 135400 |
| 2024-12-26 | 33.08 | $32.91 | 128400 |
| 2024-12-24 | 33.18 | $32.77 | 90009 |
| 2024-12-23 | 33.33 | $32.52 | 128899 |
| 2024-12-20 | 33.56 | $32.72 | 404666 |
| 2024-12-19 | 33.79 | $32.60 | 285800 |
| 2024-12-18 | 34.09 | $32.60 | 340500 |
| 2024-12-17 | 34.43 | $33.92 | 212435 |
| 2024-12-16 | 34.55 | $34.28 | 162203 |
| 2024-12-13 | 34.62 | $34.34 | 163800 |
| 2024-12-12 | 34.68 | $34.61 | 177327 |
| 2024-12-11 | 34.70 | $34.48 | 384500 |
| 2024-12-10 | 34.74 | $34.21 | 249000 |
| 2024-12-09 | 34.85 | $33.95 | 249150 |
| 2024-12-06 | 35.04 | $35.08 | 179600 |
| 2024-12-05 | 35.01 | $35.33 | 283432 |
| 2024-12-04 | 34.93 | $35.28 | 488809 |
| 2024-12-03 | 34.84 | $35.36 | 549926 |
| 2024-12-02 | 34.72 | $35.22 | 373900 |
| 2024-11-29 | 34.61 | $35.21 | 166525 |
| 2024-11-27 | 34.49 | $35.26 | 184818 |
| 2024-11-26 | 34.33 | $35.25 | 209426 |
| 2024-11-25 | 34.16 | $35.37 | 250421 |
| 2024-11-22 | 33.93 | $34.76 | 195751 |
| 2024-11-21 | 33.80 | $34.39 | 256006 |
| 2024-11-20 | 33.72 | $33.86 | 230345 |
| 2024-11-19 | 33.75 | $33.94 | 211600 |
| 2024-11-18 | 33.77 | $33.91 | 248100 |
| 2024-11-15 | 33.80 | $34.03 | 287400 |
| 2024-11-14 | 33.81 | $34.14 | 285909 |
| 2024-11-13 | 33.80 | $34.30 | 409000 |
| 2024-11-12 | 33.77 | $34.62 | 456700 |
| 2024-11-11 | 33.66 | $34.48 | 393000 |
| 2024-11-08 | 33.57 | $33.76 | 390527 |
| 2024-11-07 | 33.62 | $33.47 | 366115 |
| 2024-11-06 | 33.75 | $34.03 | 646300 |
| 2024-11-05 | 33.78 | $32.78 | 810246 |
| 2024-11-04 | 34.09 | $32.42 | 763500 |
| 2024-11-01 | 34.52 | $32.38 | 591100 |
| 2024-10-31 | 35.04 | $34.09 | 336400 |
| 2024-10-30 | 35.28 | $34.71 | 654200 |
| 2024-10-29 | 35.43 | $34.46 | 2.4M |
| 2024-10-28 | 35.66 | $34.49 | 2.2M |
| 2024-10-25 | 35.93 | $34.65 | 564526 |
| 2024-10-24 | 36.20 | $35.42 | 172940 |
| 2024-10-23 | 36.35 | $35.62 | 302313 |
| 2024-10-22 | 36.48 | $36.05 | 126539 |
| 2024-10-21 | 36.54 | $36.02 | 197100 |
| 2024-10-18 | 36.61 | $36.63 | 199031 |
| 2024-10-17 | 36.57 | $36.93 | 213231 |
| 2024-10-16 | 36.46 | $36.70 | 187511 |
| 2024-10-15 | 36.37 | $36.41 | 174914 |
| 2024-10-14 | 36.33 | $36.22 | 123832 |
| 2024-10-11 | 36.32 | $36.18 | 141200 |
| 2024-10-10 | 36.31 | $35.90 | 264105 |
| 2024-10-09 | 36.36 | $36.10 | 249510 |
| 2024-10-08 | 36.38 | $36.21 | 250515 |
| 2024-10-07 | 36.37 | $35.74 | 300503 |
| 2024-10-04 | 36.46 | $36.26 | 309224 |
| 2024-10-03 | 36.45 | $35.77 | 288812 |
| 2024-10-02 | 36.54 | $36.03 | 300700 |
| 2024-10-01 | 36.59 | $36.31 | 312000 |
| 2024-09-30 | 36.58 | $36.33 | 266722 |
| 2024-09-27 | 36.57 | $36.21 | 357100 |
| 2024-09-26 | 36.57 | $36.31 | 394800 |
| 2024-09-25 | 36.55 | $35.99 | 339800 |
| 2024-09-24 | 36.59 | $35.94 | 350136 |
| 2024-09-23 | 36.64 | $36.38 | 191916 |
| 2024-09-20 | 36.60 | $36.28 | 563422 |
| 2024-09-19 | 36.57 | $36.99 | 405706 |
| 2024-09-18 | 36.38 | $36.64 | 331300 |
| 2024-09-17 | 36.23 | $36.34 | 209300 |
| 2024-09-16 | 36.11 | $36.50 | 298206 |
| 2024-09-13 | 35.94 | $36.10 | 211125 |
| 2024-09-12 | 35.82 | $35.52 | 220031 |
| 2024-09-11 | 35.80 | $35.13 | 298400 |
| 2024-09-10 | 35.85 | $36.00 | 334100 |
| 2024-09-09 | 35.73 | $35.70 | 234840 |
| 2024-09-06 | 35.64 | $35.70 | 469518 |
| 2024-09-05 | 35.53 | $35.31 | 251931 |
| 2024-09-04 | 35.48 | $35.55 | 279900 |
| 2024-09-03 | 35.37 | $35.27 | 200400 |
| 2024-08-30 | 35.30 | $35.55 | 222331 |
| 2024-08-29 | 35.15 | $35.22 | 193000 |
| 2024-08-28 | 35.04 | $35.05 | 314600 |
| 2024-08-27 | 34.95 | $35.24 | 228709 |
| 2024-08-26 | 34.80 | $35.30 | 231902 |
| 2024-08-23 | 34.60 | $35.20 | 252400 |
| 2024-08-22 | 34.39 | $34.86 | 211029 |
| 2024-08-21 | 34.21 | $34.82 | 287500 |
| 2024-08-20 | 34.02 | $34.04 | 143800 |
| 2024-08-19 | 33.95 | $34.41 | 173123 |
| 2024-08-16 | 33.78 | $34.13 | 159800 |
| 2024-08-15 | 33.65 | $33.94 | 185431 |
| 2024-08-14 | 33.53 | $33.27 | 144200 |
| 2024-08-13 | 33.54 | $33.34 | 208742 |
| 2024-08-12 | 33.52 | $33.00 | 257200 |
| 2024-08-09 | 33.57 | $33.26 | 143000 |
| 2024-08-08 | 33.58 | $33.14 | 133000 |
| 2024-08-07 | 33.60 | $32.69 | 189734 |
| 2024-08-06 | 33.72 | $32.76 | 211121 |
| 2024-08-05 | 33.84 | $32.30 | 259445 |
| 2024-08-02 | 34.07 | $33.03 | 245364 |
| 2024-08-01 | 34.19 | $33.49 | 216341 |
| 2024-07-31 | 34.21 | $34.03 | 249448 |
| 2024-07-30 | 34.12 | $34.29 | 142104 |
| 2024-07-29 | 33.95 | $34.12 | 133414 |
| 2024-07-26 | 33.79 | $34.55 | 213739 |
| 2024-07-25 | 33.50 | $34.20 | 221945 |
| 2024-07-24 | 33.24 | $33.71 | 238800 |
| 2024-07-23 | 33.02 | $33.77 | 164431 |
| 2024-07-22 | 32.76 | $33.52 | 144000 |
| 2024-07-19 | 32.50 | $33.40 | 149837 |
| 2024-07-18 | 32.23 | $33.40 | 196624 |
| 2024-07-17 | 31.90 | $33.45 | 242738 |
| 2024-07-16 | 31.51 | $33.20 | 275300 |
| 2024-07-15 | 31.10 | $32.25 | 166900 |
| 2024-07-12 | 30.83 | $31.61 | 125802 |
| 2024-07-11 | 30.65 | $31.30 | 247609 |
| 2024-07-10 | 30.51 | $30.59 | 149100 |
| 2024-07-09 | 30.49 | $30.22 | 175326 |
| 2024-07-08 | 30.54 | $30.19 | 254637 |
| 2024-07-05 | 30.61 | $30.47 | 161700 |
| 2024-07-03 | 30.64 | $30.85 | 83100 |
| 2024-07-02 | 30.58 | $31.09 | 101600 |
| 2024-07-01 | 30.47 | $31.01 | 177319 |
| 2024-06-28 | 30.35 | $30.66 | 726700 |
| 2024-06-27 | 30.29 | $30.51 | 104000 |
| 2024-06-26 | 30.25 | $30.42 | 116942 |
| 2024-06-25 | 30.23 | $30.60 | 94133 |
| 2024-06-24 | 30.16 | $30.73 | 133139 |
| 2024-06-21 | 30.06 | $30.42 | 363722 |
| 2024-06-20 | 30.01 | $30.32 | 151100 |
| 2024-06-18 | 29.97 | $30.11 | 153600 |
| 2024-06-17 | 29.97 | $29.90 | 163149 |
| 2024-06-14 | 30.02 | $29.67 | 121143 |
| 2024-06-13 | 30.12 | $29.84 | 220800 |
| 2024-06-12 | 30.21 | $30.12 | 218700 |
| 2024-06-11 | 30.25 | $29.40 | 201800 |
| 2024-06-10 | 30.45 | $29.86 | 181028 |
| 2024-06-07 | 30.59 | $29.85 | 176338 |
| 2024-06-06 | 30.75 | $30.03 | 224645 |
| 2024-06-05 | 30.90 | $30.57 | 295736 |
| 2024-06-04 | 30.97 | $30.68 | 186400 |
| 2024-06-03 | 31.01 | $31.00 | 166130 |
| 2024-05-31 | 31.00 | $30.71 | 159241 |
| 2024-05-30 | 31.05 | $30.56 | 118633 |
| 2024-05-29 | 31.13 | $30.28 | 125800 |
| 2024-05-28 | 31.28 | $30.75 | 169724 |
| 2024-05-24 | 31.36 | $30.90 | 167700 |
| 2024-05-23 | 31.42 | $30.66 | 187600 |
| 2024-05-22 | 31.54 | $31.44 | 211700 |
| 2024-05-21 | 31.50 | $31.08 | 164509 |
| 2024-05-20 | 31.54 | $31.07 | 147800 |
| 2024-05-17 | 31.57 | $31.51 | 225247 |
| 2024-05-16 | 31.52 | $31.53 | 149400 |
| 2024-05-15 | 31.46 | $31.52 | 232300 |
| 2024-05-14 | 31.38 | $31.54 | 160317 |
| 2024-05-13 | 31.28 | $31.60 | 111220 |
| 2024-05-10 | 31.15 | $31.70 | 87200 |
| 2024-05-09 | 30.98 | $31.74 | 136914 |
| 2024-05-08 | 30.76 | $31.49 | 208067 |
| 2024-05-07 | 30.57 | $31.48 | 169800 |
| 2024-05-06 | 30.34 | $31.31 | 199914 |
| 2024-05-03 | 30.11 | $30.58 | 331000 |
| 2024-05-02 | 29.99 | $29.99 | 326821 |
| 2024-05-01 | 29.98 | $30.00 | 248100 |
| 2024-04-30 | 29.97 | $29.73 | 186420 |
| 2024-04-29 | 30.01 | $29.93 | 163339 |
| 2024-04-26 | 30.01 | $29.95 | 121200 |
| 2024-04-25 | 30.01 | $29.94 | 147108 |
| 2024-04-24 | 30.01 | $30.00 | 169436 |
| 2024-04-23 | 30.00 | $30.00 | 251500 |
| 2024-04-22 | 29.98 | $29.94 | 162636 |
| 2024-04-19 | 29.98 | $29.77 | 207315 |
| 2024-04-18 | 30.01 | $29.48 | 183036 |
| 2024-04-17 | 30.10 | $29.28 | 173400 |
| 2024-04-16 | 30.25 | $29.31 | 211800 |
| 2024-04-15 | 30.41 | $29.43 | 136048 |
| 2024-04-12 | 30.57 | $29.59 | 157213 |
| 2024-04-11 | 30.73 | $29.88 | 211816 |
| 2024-04-10 | 30.84 | $29.71 | 241632 |
| 2024-04-09 | 31.01 | $30.57 | 290800 |
| 2024-04-08 | 31.01 | $30.63 | 217500 |
| 2024-04-05 | 31.00 | $30.72 | 204047 |
| 2024-04-04 | 30.96 | $30.57 | 201100 |
| 2024-04-03 | 30.94 | $30.77 | 198927 |
| 2024-04-02 | 30.88 | $30.67 | 212800 |
| 2024-04-01 | 30.81 | $30.75 | 155400 |
| 2024-03-28 | 30.72 | $31.18 | 250703 |
| 2024-03-27 | 30.51 | $30.96 | 138718 |
| 2024-03-26 | 30.32 | $30.52 | 243107 |
| 2024-03-25 | 30.18 | $30.65 | 143900 |
| 2024-03-22 | 29.98 | $30.43 | 158104 |
| 2024-03-21 | 29.80 | $30.68 | 208440 |
| 2024-03-20 | 29.52 | $30.46 | 298900 |
| 2024-03-19 | 29.25 | $29.61 | 159129 |
| 2024-03-18 | 29.11 | $29.32 | 243944 |
| 2024-03-15 | 29.00 | $29.33 | 353546 |
| 2024-03-14 | 28.87 | $29.19 | 228820 |
| 2024-03-13 | 28.75 | $29.50 | 271800 |
| 2024-03-12 | 28.54 | $29.87 | 277600 |
| 2024-03-11 | 28.22 | $29.46 | 237705 |
| 2024-03-08 | 27.93 | $28.70 | 170600 |
| 2024-03-07 | 27.75 | $28.63 | 174900 |
| 2024-03-06 | 27.56 | $28.56 | 508500 |
| 2024-03-05 | 27.35 | $28.06 | 180200 |
| 2024-03-04 | 27.21 | $27.92 | 226800 |
| 2024-03-01 | 27.08 | $27.70 | 239400 |
| 2024-02-29 | 26.98 | $27.72 | 401100 |
| 2024-02-28 | 26.87 | $27.37 | 446630 |
| 2024-02-27 | 26.81 | $26.82 | 325917 |
| 2024-02-26 | 26.85 | $26.73 | 148420 |
| 2024-02-23 | 26.93 | $26.94 | 260519 |
| 2024-02-22 | 26.98 | $26.70 | 366013 |
| 2024-02-21 | 27.08 | $26.93 | 261500 |
| 2024-02-20 | 27.16 | $26.93 | 254708 |
| 2024-02-16 | 27.26 | $27.19 | 240918 |
| 2024-02-15 | 27.31 | $27.38 | 289845 |
| 2024-02-14 | 27.34 | $27.58 | 577720 |
| 2024-02-13 | 27.33 | $26.87 | 342113 |
| 2024-02-12 | 27.47 | $27.26 | 350112 |
| 2024-02-09 | 27.55 | $27.16 | 556700 |
| 2024-02-08 | 27.67 | $26.79 | 500500 |
| 2024-02-07 | 27.89 | $26.45 | 572043 |
| 2024-02-06 | 28.22 | $27.80 | 295700 |
| 2024-02-05 | 28.31 | $27.73 | 413600 |
| 2024-02-02 | 28.44 | $28.00 | 245700 |
| 2024-02-01 | 28.53 | $28.44 | 342023 |
| 2024-01-31 | 28.54 | $28.49 | 325900 |
| 2024-01-30 | 28.54 | $29.11 | 373947 |
| 2024-01-29 | 28.40 | $28.63 | 277300 |
| 2024-01-26 | 28.35 | $28.68 | 470124 |
| 2024-01-25 | 28.28 | $28.32 | 688300 |
| 2024-01-24 | 28.28 | $28.27 | 494003 |
| 2024-01-23 | 28.28 | $28.40 | 171002 |
| 2024-01-22 | 28.26 | $28.43 | 925500 |
| 2024-01-19 | 28.23 | $28.06 | 377236 |
| 2024-01-18 | 28.27 | $28.07 | 165527 |
| 2024-01-17 | 28.31 | $27.82 | 192800 |
| 2024-01-16 | 28.42 | $27.70 | 155631 |
| 2024-01-12 | 28.57 | $28.20 | 242400 |
| 2024-01-11 | 28.63 | $28.15 | 894400 |
| 2024-01-10 | 28.72 | $28.45 | 411521 |
| 2024-01-09 | 28.75 | $28.17 | 208700 |
| 2024-01-08 | 28.85 | $28.65 | 428701 |
| 2024-01-05 | 28.86 | $28.43 | 156000 |
| 2024-01-04 | 28.92 | $28.50 | 194748 |
| 2024-01-03 | 28.97 | $28.42 | 139200 |
| 2024-01-02 | 29.05 | $28.66 | 153434 |
| 2023-12-29 | 29.08 | $28.89 | 105213 |
| 2023-12-28 | 29.07 | $29.23 | 105400 |
| 2023-12-27 | 28.98 | $29.35 | 115300 |
| 2023-12-26 | 28.85 | $29.21 | 121200 |
| 2023-12-22 | 28.72 | $29.17 | 220300 |
| 2023-12-21 | 28.58 | $29.18 | 249400 |
| 2023-12-20 | 28.42 | $28.89 | 596124 |
| 2023-12-19 | 28.28 | $28.95 | 307932 |
| 2023-12-18 | 28.12 | $28.57 | 268646 |
| 2023-12-15 | 28.00 | $28.50 | 502200 |
| 2023-12-14 | 27.88 | $28.65 | 432542 |
| 2023-12-13 | 27.71 | $28.32 | 452026 |
| 2023-12-12 | 27.58 | $27.68 | 273728 |
| 2023-12-11 | 27.56 | $27.55 | 119125 |
| 2023-12-08 | 27.57 | $27.54 | 197545 |
| 2023-12-07 | 27.58 | $27.38 | 189700 |
| 2023-12-06 | 27.63 | $27.11 | 180700 |
| 2023-12-05 | 27.74 | $27.55 | 317644 |
| 2023-12-04 | 27.78 | $27.96 | 230929 |
| 2023-12-01 | 27.74 | $27.90 | 173700 |
| 2023-11-30 | 27.71 | $27.71 | 134520 |
| 2023-11-29 | 27.70 | $27.59 | 173400 |
| 2023-11-28 | 27.73 | $27.54 | 133600 |
| 2023-11-27 | 27.77 | $27.79 | 274000 |
| 2023-11-24 | 27.76 | $27.81 | 59600 |
| 2023-11-22 | 27.74 | $27.80 | 110100 |
| 2023-11-21 | 27.73 | $27.69 | 212622 |
| 2023-11-20 | 27.74 | $27.78 | 259649 |
| 2023-11-17 | 27.72 | $27.54 | 227823 |
| 2023-11-16 | 27.76 | $27.43 | 286900 |
| 2023-11-15 | 27.83 | $28.00 | 550900 |
| 2023-11-14 | 27.78 | $28.43 | 1.2M |
| 2023-11-13 | 27.64 | $27.69 | 800710 |
| 2023-11-10 | 27.63 | $27.67 | 687300 |
| 2023-11-09 | 27.62 | $27.52 | 345722 |
| 2023-11-08 | 27.65 | $27.89 | 1.0M |
| 2023-11-07 | 27.60 | $27.71 | 209300 |
| 2023-11-06 | 27.58 | $27.95 | 281012 |
| 2023-11-03 | 27.50 | $28.23 | 329000 |
| 2023-11-02 | 27.36 | $27.89 | 176600 |
| 2023-11-01 | 27.26 | $27.65 | 234422 |
| 2023-10-31 | 27.21 | $27.56 | 243262 |
| 2023-10-30 | 27.16 | $27.20 | 307500 |
| 2023-10-27 | 27.18 | $26.85 | 117900 |
| 2023-10-26 | 27.28 | $27.03 | 200309 |
| 2023-10-25 | 27.37 | $27.00 | 275900 |
| 2023-10-24 | 27.47 | $27.08 | 130900 |
| 2023-10-23 | 27.57 | $27.02 | 155900 |
| 2023-10-20 | 27.70 | $27.16 | 145324 |
| 2023-10-19 | 27.83 | $27.25 | 162011 |
| 2023-10-18 | 27.96 | $27.86 | 141000 |
| 2023-10-17 | 27.98 | $28.29 | 215600 |
| 2023-10-16 | 27.91 | $28.33 | 239200 |
| 2023-10-13 | 27.82 | $27.82 | 136327 |
| 2023-10-12 | 27.82 | $28.23 | 132934 |
| 2023-10-11 | 27.74 | $27.95 | 119019 |
| 2023-10-10 | 27.71 | $27.97 | 268300 |
| 2023-10-09 | 27.67 | $28.10 | 204600 |
| 2023-10-06 | 27.59 | $27.97 | 178900 |
| 2023-10-05 | 27.53 | $28.03 | 274100 |
| 2023-10-04 | 27.45 | $27.45 | 198500 |
| 2023-10-03 | 27.48 | $27.10 | 126400 |
| 2023-10-02 | 27.59 | $27.54 | 273500 |
| 2023-09-29 | 27.63 | $27.23 | 201817 |
| 2023-09-28 | 27.74 | $27.85 | 220435 |
| 2023-09-27 | 27.74 | $27.61 | 212231 |
| 2023-09-26 | 27.79 | $27.37 | 334800 |
| 2023-09-25 | 27.89 | $27.65 | 98900 |
| 2023-09-22 | 27.96 | $27.62 | 135500 |
| 2023-09-21 | 28.05 | $27.72 | 107900 |
| 2023-09-20 | 28.12 | $28.09 | 122200 |
| 2023-09-19 | 28.13 | $28.16 | 92848 |
| 2023-09-18 | 28.13 | $28.16 | 134300 |
| 2023-09-15 | 28.13 | $27.59 | 293246 |
| 2023-09-14 | 28.25 | $27.73 | 111239 |
| 2023-09-13 | 28.36 | $27.83 | 144219 |
| 2023-09-12 | 28.47 | $28.05 | 98100 |
| 2023-09-11 | 28.55 | $27.94 | 232944 |
| 2023-09-08 | 28.66 | $28.29 | 126600 |
| 2023-09-07 | 28.71 | $28.16 | 156820 |
| 2023-09-06 | 28.80 | $28.01 | 171800 |
| 2023-09-05 | 28.93 | $27.89 | 300400 |
| 2023-09-01 | 29.11 | $28.76 | 332300 |
| 2023-08-31 | 29.13 | $28.66 | 455210 |
| 2023-08-30 | 29.17 | $28.69 | 1.4M |
| 2023-08-29 | 29.21 | $28.86 | 119823 |
| 2023-08-28 | 29.21 | $29.05 | 177247 |
| 2023-08-25 | 29.17 | $28.91 | 153900 |
| 2023-08-24 | 29.15 | $28.87 | 115100 |
| 2023-08-23 | 29.14 | $28.85 | 109041 |
| 2023-08-22 | 29.12 | $28.47 | 164547 |
| 2023-08-21 | 29.17 | $28.46 | 91700 |
| 2023-08-18 | 29.23 | $28.83 | 154100 |
| 2023-08-17 | 29.22 | $28.51 | 173100 |
| 2023-08-16 | 29.26 | $28.48 | 127532 |
| 2023-08-15 | 29.32 | $29.26 | 208100 |
| 2023-08-14 | 29.21 | $29.18 | 175300 |
| 2023-08-11 | 29.09 | $28.96 | 133009 |
| 2023-08-10 | 29.00 | $28.75 | 151600 |
| 2023-08-09 | 28.93 | $29.35 | 171200 |
| 2023-08-08 | 28.72 | $29.47 | 159749 |
| 2023-08-07 | 28.44 | $29.57 | 246038 |
| 2023-08-04 | 28.09 | $28.99 | 1.8M |
| 2023-08-03 | 27.81 | $28.60 | 241015 |
| 2023-08-02 | 27.55 | $28.18 | 423826 |
| 2023-08-01 | 27.34 | $27.04 | 160049 |
| 2023-07-31 | 27.33 | $27.20 | 166437 |
| 2023-07-28 | 27.28 | $27.33 | 321600 |
| 2023-07-27 | 27.19 | $27.31 | 407508 |
| 2023-07-26 | 27.09 | $27.59 | 403400 |
| 2023-07-25 | 26.90 | $27.15 | 279300 |
| 2023-07-24 | 26.78 | $26.95 | 191304 |
| 2023-07-21 | 26.68 | $26.50 | 125700 |
| 2023-07-20 | 26.65 | $26.78 | 160241 |
| 2023-07-19 | 26.55 | $26.91 | 218618 |
| 2023-07-18 | 26.41 | $26.95 | 344530 |
| 2023-07-17 | 26.23 | $26.79 | 204327 |
| 2023-07-14 | 26.06 | $26.49 | 318832 |
| 2023-07-13 | 25.92 | $26.47 | 110700 |
| 2023-07-12 | 25.76 | $26.50 | 175115 |
| 2023-07-11 | 25.56 | $26.18 | 222400 |
| 2023-07-10 | 25.40 | $25.80 | 180600 |
| 2023-07-07 | 25.29 | $25.38 | 318600 |
| 2023-07-06 | 25.25 | $25.11 | 148719 |
| 2023-07-05 | 25.26 | $25.48 | 231800 |
| 2023-07-03 | 25.19 | $25.72 | 174200 |
| 2023-06-30 | 25.07 | $25.13 | 204508 |
| 2023-06-29 | 25.04 | $24.92 | 291200 |
| 2023-06-28 | 25.05 | $24.62 | 137100 |
| 2023-06-27 | 25.13 | $24.62 | 122900 |
| 2023-06-26 | 25.22 | $24.46 | 216926 |
| 2023-06-23 | 25.36 | $24.83 | 488100 |
| 2023-06-22 | 25.44 | $24.85 | 183400 |
| 2023-06-21 | 25.53 | $24.98 | 127233 |
| 2023-06-20 | 25.60 | $25.16 | 328300 |
| 2023-06-16 | 25.64 | $24.94 | 283000 |
| 2023-06-15 | 25.73 | $25.45 | 221323 |
| 2023-06-14 | 25.73 | $25.35 | 286900 |
| 2023-06-13 | 25.74 | $25.85 | 477431 |
| 2023-06-12 | 25.65 | $25.71 | 203300 |
| 2023-06-09 | 25.57 | $25.99 | 264329 |
| 2023-06-08 | 25.41 | $25.88 | 148500 |
| 2023-06-07 | 25.25 | $26.16 | 327600 |
| 2023-06-06 | 25.00 | $25.65 | 355800 |
| 2023-06-05 | 24.81 | $24.95 | 201030 |
| 2023-06-02 | 24.74 | $25.22 | 493000 |
| 2023-06-01 | 24.60 | $24.95 | 173432 |
| 2023-05-31 | 24.50 | $24.34 | 283300 |
| 2023-05-30 | 24.50 | $25.00 | 166000 |
| 2023-05-26 | 24.36 | $24.77 | 298900 |
| 2023-05-25 | 24.25 | $24.23 | 132700 |
| 2023-05-24 | 24.23 | $24.36 | 252300 |
| 2023-05-23 | 24.18 | $24.37 | 1.3M |
| 2023-05-22 | 24.12 | $24.29 | 351700 |
| 2023-05-19 | 24.07 | $24.18 | 279000 |
| 2023-05-18 | 24.02 | $24.54 | 512504 |
| 2023-05-17 | 23.90 | $24.06 | 636400 |
| 2023-05-16 | 23.86 | $23.68 | 244016 |
| 2023-05-15 | 23.89 | $23.74 | 350200 |
| 2023-05-12 | 23.91 | $23.80 | 406305 |
| 2023-05-11 | 23.92 | $23.72 | 463216 |
| 2023-05-10 | 23.94 | $23.92 | 245000 |
| 2023-05-09 | 23.93 | $24.40 | 120800 |
| 2023-05-08 | 23.82 | $23.85 | 156000 |
| 2023-05-05 | 23.80 | $23.75 | 188300 |
| 2023-05-04 | 23.80 | $22.19 | 421400 |
| 2023-05-03 | 24.13 | $23.65 | 161200 |
| 2023-05-02 | 24.21 | $24.04 | 130500 |
| 2023-05-01 | 24.21 | $24.34 | 160423 |
| 2023-04-28 | 24.14 | $24.14 | 435200 |
| 2023-04-27 | 24.11 | $23.90 | 114100 |
| 2023-04-26 | 24.12 | $23.62 | 134705 |
| 2023-04-25 | 24.19 | $23.96 | 128044 |
| 2023-04-24 | 24.20 | $24.07 | 143100 |
| 2023-04-21 | 24.18 | $24.30 | 201100 |
| 2023-04-20 | 24.11 | $24.25 | 112905 |
| 2023-04-19 | 24.03 | $24.59 | 122000 |
| 2023-04-18 | 23.87 | $24.35 | 156800 |
| 2023-04-17 | 23.74 | $24.44 | 123644 |
| 2023-04-14 | 23.56 | $24.60 | 137130 |
| 2023-04-13 | 23.31 | $24.34 | 126825 |
| 2023-04-12 | 23.08 | $24.44 | 98305 |
| 2023-04-11 | 22.80 | $23.91 | 78100 |
| 2023-04-10 | 22.58 | $23.28 | 64432 |
| 2023-04-06 | 22.45 | $22.94 | 94825 |
| 2023-04-05 | 22.39 | $22.79 | 87100 |
| 2023-04-04 | 22.34 | $22.75 | 94700 |
| 2023-04-03 | 22.30 | $22.96 | 112100 |
| 2023-03-31 | 22.21 | $22.86 | 123340 |
| 2023-03-30 | 22.13 | $22.62 | 36900 |
| 2023-03-29 | 22.09 | $22.65 | 47600 |
| 2023-03-28 | 22.04 | $22.49 | 58000 |
| 2023-03-27 | 22.02 | $22.58 | 70300 |
| 2023-03-24 | 21.98 | $22.32 | 92025 |
| 2023-03-23 | 21.99 | $21.72 | 85100 |
| 2023-03-22 | 22.14 | $21.93 | 68736 |
| 2023-03-21 | 22.27 | $22.34 | 92029 |
| 2023-03-20 | 22.34 | $21.93 | 98019 |
| 2023-03-17 | 22.51 | $21.70 | 234700 |
| 2023-03-16 | 22.76 | $22.34 | 118788 |
| 2023-03-15 | 22.92 | $21.96 | 169249 |
| 2023-03-14 | 23.19 | $22.05 | 169300 |
| 2023-03-13 | 23.48 | $21.61 | 175600 |
| 2023-03-10 | 23.92 | $22.66 | 210100 |
| 2023-03-09 | 24.21 | $23.46 | 163000 |
| 2023-03-08 | 24.38 | $24.50 | 100220 |
| 2023-03-07 | 24.35 | $24.25 | 87938 |
| 2023-03-06 | 24.37 | $24.47 | 96540 |
| 2023-03-03 | 24.36 | $24.45 | 58422 |
| 2023-03-02 | 24.34 | $24.27 | 78722 |
| 2023-03-01 | 24.36 | $24.28 | 69511 |
| 2023-02-28 | 24.38 | $24.25 | 189800 |
| 2023-02-27 | 24.40 | $24.30 | 87146 |
| 2023-02-24 | 24.43 | $24.48 | 93149 |
| 2023-02-23 | 24.41 | $24.28 | 76000 |
| 2023-02-22 | 24.44 | $24.25 | 122200 |
| 2023-02-21 | 24.48 | $24.22 | 91800 |
| 2023-02-17 | 24.53 | $24.60 | 101930 |
| 2023-02-16 | 24.51 | $24.45 | 101200 |
| 2023-02-15 | 24.52 | $24.48 | 112000 |
| 2023-02-14 | 24.52 | $24.46 | 159300 |
| 2023-02-13 | 24.53 | $24.62 | 122008 |
| 2023-02-10 | 24.50 | $24.34 | 133900 |
| 2023-02-09 | 24.53 | $24.37 | 111500 |
| 2023-02-08 | 24.55 | $24.55 | 226300 |
| 2023-02-07 | 24.54 | $23.02 | 392234 |
| 2023-02-06 | 24.85 | $24.81 | 161900 |
| 2023-02-03 | 24.84 | $25.10 | 176500 |
| 2023-02-02 | 24.75 | $24.90 | 138101 |
| 2023-02-01 | 24.70 | $24.90 | 193800 |
| 2023-01-31 | 24.63 | $25.15 | 313800 |
| 2023-01-30 | 24.50 | $24.81 | 71900 |
| 2023-01-27 | 24.42 | $24.80 | 62200 |
| 2023-01-26 | 24.33 | $24.75 | 127708 |
| 2023-01-25 | 24.23 | $24.45 | 109133 |
| 2023-01-24 | 24.19 | $24.50 | 86500 |
| 2023-01-23 | 24.12 | $24.49 | 176520 |
| 2023-01-20 | 24.04 | $24.40 | 194133 |
| 2023-01-19 | 23.98 | $24.00 | 379100 |
| 2023-01-18 | 23.98 | $23.99 | 206406 |
| 2023-01-17 | 23.99 | $24.21 | 79800 |
| 2023-01-13 | 23.96 | $24.29 | 71000 |
| 2023-01-12 | 23.90 | $24.21 | 59200 |
| 2023-01-11 | 23.86 | $23.80 | 184421 |
| 2023-01-10 | 23.89 | $23.65 | 126235 |
| 2023-01-09 | 23.96 | $23.75 | 146807 |
| 2023-01-06 | 24.03 | $24.35 | 112100 |
| 2023-01-05 | 23.97 | $23.76 | 77200 |
| 2023-01-04 | 24.04 | $24.33 | 117647 |
| 2023-01-03 | 23.99 | $24.19 | 251500 |
| 2022-12-30 | 23.97 | $24.12 | 77100 |
| 2022-12-29 | 23.96 | $24.02 | 60236 |
| 2022-12-28 | 23.97 | $23.63 | 69500 |
| 2022-12-27 | 24.07 | $24.12 | 52438 |
| 2022-12-23 | 24.08 | $24.19 | 60600 |
| 2022-12-22 | 24.08 | $23.91 | 82218 |
| 2022-12-21 | 24.13 | $24.63 | 153200 |
| 2022-12-20 | 24.05 | $24.44 | 198149 |
| 2022-12-19 | 23.99 | $23.94 | 105400 |
| 2022-12-16 | 24.04 | $23.75 | 227200 |
| 2022-12-15 | 24.13 | $23.61 | 108700 |
| 2022-12-14 | 24.26 | $23.93 | 100417 |
| 2022-12-13 | 24.35 | $24.31 | 685040 |
| 2022-12-12 | 24.38 | $24.33 | 107515 |
| 2022-12-09 | 24.41 | $24.32 | 152235 |
| 2022-12-08 | 24.44 | $24.43 | 134500 |
| 2022-12-07 | 24.46 | $23.92 | 105740 |
| 2022-12-06 | 24.59 | $23.85 | 129200 |
| 2022-12-05 | 24.75 | $24.69 | 167400 |
| 2022-12-02 | 24.76 | $24.75 | 89300 |
| 2022-12-01 | 24.77 | $24.80 | 113302 |
| 2022-11-30 | 24.76 | $24.80 | 262000 |
| 2022-11-29 | 24.75 | $24.34 | 89245 |
| 2022-11-28 | 24.84 | $24.36 | 144700 |
| 2022-11-25 | 24.94 | $24.52 | 74300 |
| 2022-11-23 | 25.02 | $24.63 | 100800 |
| 2022-11-22 | 25.09 | $24.50 | 121232 |
| 2022-11-21 | 25.20 | $24.40 | 159335 |
| 2022-11-18 | 25.34 | $24.01 | 164123 |
| 2022-11-17 | 25.59 | $23.76 | 119728 |
| 2022-11-16 | 25.92 | $25.66 | 218643 |
| 2022-11-15 | 25.91 | $25.74 | 196343 |
| 2022-11-14 | 25.87 | $25.58 | 148300 |
| 2022-11-11 | 25.86 | $25.75 | 108200 |
| 2022-11-10 | 25.81 | $26.08 | 205400 |
| 2022-11-09 | 25.67 | $25.36 | 131200 |
| 2022-11-08 | 25.67 | $25.89 | 179000 |
| 2022-11-07 | 25.54 | $25.83 | 151600 |
| 2022-11-04 | 25.40 | $25.74 | 169800 |
| 2022-11-03 | 25.26 | $25.45 | 234509 |
| 2022-11-02 | 25.15 | $26.09 | 512800 |
| 2022-11-01 | 24.89 | $24.96 | 134200 |
| 2022-10-31 | 24.82 | $25.64 | 144605 |
| 2022-10-28 | 24.59 | $25.75 | 332412 |
| 2022-10-27 | 24.30 | $25.16 | 140600 |
| 2022-10-26 | 24.09 | $24.98 | 168200 |
| 2022-10-25 | 23.87 | $24.78 | 96521 |
| 2022-10-24 | 23.67 | $24.47 | 149600 |
| 2022-10-21 | 23.50 | $24.32 | 166200 |
| 2022-10-20 | 23.33 | $23.70 | 174700 |
| 2022-10-19 | 23.26 | $23.90 | 85400 |
| 2022-10-18 | 23.15 | $24.10 | 183500 |
| 2022-10-17 | 22.97 | $23.74 | 132703 |
| 2022-10-14 | 22.85 | $23.27 | 99900 |
| 2022-10-13 | 22.80 | $23.42 | 264237 |
| 2022-10-12 | 22.72 | $22.95 | 106210 |
| 2022-10-11 | 22.73 | $23.20 | 181245 |
| 2022-10-10 | 22.69 | $22.72 | 184200 |
| 2022-10-07 | 22.75 | $23.15 | 114221 |
| 2022-10-06 | 22.73 | $23.47 | 144700 |
| 2022-10-05 | 22.64 | $23.46 | 169600 |
| 2022-10-04 | 22.55 | $23.54 | 285200 |
| 2022-10-03 | 22.42 | $22.99 | 196700 |
| 2022-09-30 | 22.40 | $22.17 | 304146 |
| 2022-09-29 | 22.55 | $22.09 | 210200 |
| 2022-09-28 | 22.75 | $22.65 | 175200 |
| 2022-09-27 | 22.86 | $21.94 | 208500 |
| 2022-09-26 | 23.15 | $22.22 | 173400 |
| 2022-09-23 | 23.43 | $22.53 | 215300 |
| 2022-09-22 | 23.70 | $22.90 | 264900 |
| 2022-09-21 | 23.93 | $23.21 | 133000 |
| 2022-09-20 | 24.13 | $23.21 | 125630 |
| 2022-09-19 | 24.37 | $23.69 | 429827 |
| 2022-09-16 | 24.55 | $23.12 | 2.3M |
| 2022-09-15 | 24.89 | $23.61 | 299800 |
| 2022-09-14 | 25.17 | $24.40 | 265010 |
| 2022-09-13 | 25.33 | $24.72 | 346413 |
| 2022-09-12 | 25.45 | $25.39 | 225700 |
| 2022-09-09 | 25.44 | $25.03 | 236200 |
| 2022-09-08 | 25.51 | $24.78 | 262900 |
| 2022-09-07 | 25.65 | $24.64 | 262421 |
| 2022-09-06 | 25.83 | $24.56 | 323200 |
| 2022-09-02 | 26.06 | $24.83 | 124539 |
| 2022-09-01 | 26.26 | $24.68 | 201200 |
| 2022-08-31 | 26.53 | $25.40 | 224310 |
| 2022-08-30 | 26.68 | $25.36 | 103500 |
| 2022-08-29 | 26.86 | $25.85 | 61939 |
| 2022-08-26 | 26.96 | $26.16 | 94900 |
| 2022-08-25 | 27.00 | $26.46 | 134600 |
| 2022-08-24 | 26.98 | $26.11 | 91400 |
| 2022-08-23 | 27.02 | $26.27 | 84300 |
| 2022-08-22 | 27.03 | $26.11 | 98721 |
| 2022-08-19 | 27.07 | $26.46 | 84900 |
| 2022-08-18 | 27.03 | $26.50 | 262300 |
| 2022-08-17 | 26.97 | $27.66 | 138200 |
| 2022-08-16 | 26.65 | $27.44 | 210733 |
| 2022-08-15 | 26.31 | $26.76 | 145123 |
| 2022-08-12 | 26.05 | $26.96 | 87500 |
| 2022-08-11 | 25.70 | $26.74 | 177319 |
| 2022-08-10 | 25.33 | $26.40 | 227200 |
| 2022-08-09 | 24.97 | $26.04 | 248443 |
| 2022-08-08 | 24.62 | $25.94 | 156535 |
| 2022-08-05 | 24.23 | $26.21 | 257323 |
| 2022-08-04 | 23.72 | $25.52 | 232100 |
| 2022-08-03 | 23.26 | $25.07 | 244500 |
| 2022-08-02 | 22.82 | $24.27 | 281300 |
| 2022-08-01 | 22.48 | $23.24 | 329719 |
| 2022-07-29 | 22.30 | $23.04 | 212000 |
| 2022-07-28 | 22.13 | $22.91 | 133037 |
| 2022-07-27 | 21.97 | $22.73 | 168541 |
| 2022-07-26 | 21.81 | $22.49 | 147511 |
| 2022-07-25 | 21.68 | $22.34 | 135328 |
| 2022-07-22 | 21.56 | $21.81 | 92500 |
| 2022-07-21 | 21.54 | $21.97 | 65039 |
| 2022-07-20 | 21.48 | $21.95 | 100100 |
| 2022-07-19 | 21.42 | $21.83 | 126300 |
| 2022-07-18 | 21.37 | $20.95 | 158200 |
| 2022-07-15 | 21.51 | $21.98 | 142634 |
| 2022-07-14 | 21.45 | $21.34 | 129628 |
| 2022-07-13 | 21.52 | $22.00 | 176900 |
| 2022-07-12 | 21.46 | $22.35 | 125313 |
| 2022-07-11 | 21.32 | $21.88 | 106017 |
| 2022-07-08 | 21.26 | $21.69 | 86600 |
| 2022-07-07 | 21.24 | $21.66 | 231910 |
| 2022-07-06 | 21.22 | $21.20 | 183400 |
| 2022-07-05 | 21.30 | $21.50 | 192908 |
| 2022-07-01 | 21.34 | $21.72 | 161142 |
| 2022-06-30 | 21.33 | $21.48 | 268624 |
| 2022-06-29 | 21.38 | $20.93 | 206110 |
| 2022-06-28 | 21.56 | $21.48 | 228600 |
| 2022-06-27 | 21.66 | $21.92 | 246500 |
| 2022-06-24 | 21.68 | $21.30 | 2.2M |
| 2022-06-23 | 21.84 | $21.01 | 268022 |
| 2022-06-22 | 22.09 | $20.92 | 1.1M |
| 2022-06-21 | 22.40 | $21.21 | 1.2M |
| 2022-06-17 | 22.71 | $21.53 | 1.3M |
| 2022-06-16 | 23.00 | $21.47 | 1.2M |
| 2022-06-15 | 23.35 | $22.70 | 1.0M |
| 2022-06-14 | 23.49 | $22.22 | 299936 |
| 2022-06-13 | 23.77 | $21.58 | 236800 |
| 2022-06-10 | 24.22 | $22.79 | 231505 |
| 2022-06-09 | 24.48 | $23.70 | 279034 |
| 2022-06-08 | 24.59 | $24.26 | 226700 |
| 2022-06-07 | 24.61 | $24.46 | 405200 |
| 2022-06-06 | 24.57 | $24.80 | 576000 |
| 2022-06-03 | 24.46 | $24.98 | 482400 |
| 2022-06-02 | 24.29 | $24.68 | 341614 |
| 2022-06-01 | 24.15 | $24.06 | 454300 |
| 2022-05-31 | 24.12 | $24.32 | 746600 |
| 2022-05-27 | 24.02 | $24.43 | 155815 |
| 2022-05-26 | 23.89 | $24.39 | 376300 |
| 2022-05-25 | 23.74 | $24.12 | 1.1M |
| 2022-05-24 | 23.61 | $23.84 | 367600 |
| 2022-05-23 | 23.53 | $24.00 | 160906 |
| 2022-05-20 | 23.40 | $23.49 | 181919 |
| 2022-05-19 | 23.35 | $23.31 | 216205 |
| 2022-05-18 | 23.33 | $23.30 | 192338 |
| 2022-05-17 | 23.31 | $24.00 | 252417 |
| 2022-05-16 | 23.13 | $22.98 | 223100 |
| 2022-05-13 | 23.15 | $23.45 | 480604 |
| 2022-05-12 | 23.06 | $22.03 | 141725 |
| 2022-05-11 | 23.26 | $22.50 | 296704 |
| 2022-05-10 | 23.39 | $22.22 | 209025 |
| 2022-05-09 | 23.59 | $22.65 | 131200 |
| 2022-05-06 | 23.74 | $23.32 | 241606 |
| 2022-05-05 | 23.77 | $23.93 | 190686 |
| 2022-05-04 | 23.66 | $24.39 | 485621 |
| 2022-05-03 | 23.45 | $22.94 | 290200 |
| 2022-05-02 | 23.50 | $23.05 | 176600 |
| 2022-04-29 | 23.53 | $23.58 | 224636 |
| 2022-04-28 | 23.45 | $23.66 | 248800 |
| 2022-04-27 | 23.34 | $23.39 | 161739 |
| 2022-04-26 | 23.26 | $23.22 | 77100 |
| 2022-04-25 | 23.21 | $23.34 | 74208 |
| 2022-04-22 | 23.11 | $23.24 | 75300 |
| 2022-04-21 | 23.02 | $23.70 | 150600 |
| 2022-04-20 | 22.82 | $24.70 | 220832 |
| 2022-04-19 | 22.37 | $23.80 | 129300 |
| 2022-04-18 | 22.04 | $23.19 | 92200 |
| 2022-04-14 | 21.77 | $22.10 | 69700 |
| 2022-04-13 | 21.70 | $21.74 | 73400 |
| 2022-04-12 | 21.69 | $21.37 | 89211 |
| 2022-04-11 | 21.76 | $21.21 | 73500 |
| 2022-04-08 | 21.87 | $21.14 | 87300 |
| 2022-04-07 | 22.01 | $21.03 | 93038 |
| 2022-04-06 | 22.20 | $21.31 | 112000 |
| 2022-04-05 | 22.36 | $21.85 | 72800 |
| 2022-04-04 | 22.43 | $21.97 | 49927 |
| 2022-04-01 | 22.48 | $22.29 | 60004 |
| 2022-03-31 | 22.47 | $22.25 | 106130 |
| 2022-03-30 | 22.46 | $22.48 | 62626 |
| 2022-03-29 | 22.41 | $23.11 | 95921 |
| 2022-03-28 | 22.20 | $22.59 | 74321 |
| 2022-03-25 | 22.07 | $22.87 | 71602 |
| 2022-03-24 | 21.87 | $22.45 | 31947 |
| 2022-03-23 | 21.71 | $22.13 | 75100 |
| 2022-03-22 | 21.59 | $22.50 | 106500 |
| 2022-03-21 | 21.38 | $22.36 | 103448 |
| 2022-03-18 | 21.16 | $21.95 | 121600 |
| 2022-03-17 | 20.99 | $21.88 | 95900 |
| 2022-03-16 | 20.81 | $22.04 | 139900 |
| 2022-03-15 | 20.57 | $21.25 | 90700 |
| 2022-03-14 | 20.46 | $21.24 | 202000 |
| 2022-03-11 | 20.34 | $20.89 | 107600 |
| 2022-03-10 | 20.27 | $20.32 | 129500 |
| 2022-03-09 | 20.31 | $20.36 | 82037 |
| 2022-03-08 | 20.35 | $19.77 | 81300 |
| 2022-03-07 | 20.53 | $19.50 | 99700 |
| 2022-03-04 | 20.79 | $20.19 | 103300 |
| 2022-03-03 | 20.96 | $20.65 | 143046 |
| 2022-03-02 | 21.05 | $20.75 | 125700 |
| 2022-03-01 | 21.14 | $20.09 | 97200 |
| 2022-02-28 | 21.39 | $20.80 | 128143 |
| 2022-02-25 | 21.52 | $21.18 | 83400 |
| 2022-02-24 | 21.60 | $20.70 | 126911 |
| 2022-02-23 | 21.79 | $20.90 | 149934 |
| 2022-02-22 | 21.97 | $21.10 | 120742 |
| 2022-02-18 | 22.13 | $21.58 | 236800 |
| 2022-02-17 | 22.22 | $22.11 | 84611 |
| 2022-02-16 | 22.20 | $22.63 | 140543 |
| 2022-02-15 | 22.08 | $22.31 | 102300 |
| 2022-02-14 | 22.00 | $22.15 | 124600 |
| 2022-02-11 | 21.94 | $22.15 | 194200 |
| 2022-02-10 | 21.87 | $22.66 | 345600 |
| 2022-02-09 | 21.68 | $22.33 | 162800 |
| 2022-02-08 | 21.52 | $21.87 | 128582 |
| 2022-02-07 | 21.44 | $21.41 | 136300 |
| 2022-02-04 | 21.44 | $21.04 | 97435 |
| 2022-02-03 | 21.52 | $21.25 | 173900 |
| 2022-02-02 | 21.57 | $21.64 | 200900 |
| 2022-02-01 | 21.54 | $22.14 | 119700 |
| 2022-01-31 | 21.41 | $21.88 | 141700 |
| 2022-01-28 | 21.30 | $21.14 | 147300 |
| 2022-01-27 | 21.34 | $20.86 | 132331 |
| 2022-01-26 | 21.44 | $21.03 | 200902 |
| 2022-01-25 | 21.52 | $21.19 | 133900 |
| 2022-01-24 | 21.57 | $20.98 | 150900 |
| 2022-01-21 | 21.68 | $21.08 | 141124 |
| 2022-01-20 | 21.79 | $21.19 | 204400 |
| 2022-01-19 | 21.89 | $21.67 | 154312 |
| 2022-01-18 | 21.90 | $21.76 | 93500 |
| 2022-01-14 | 21.89 | $22.34 | 84447 |
| 2022-01-13 | 21.75 | $22.28 | 148200 |
| 2022-01-12 | 21.61 | $22.36 | 199940 |
| 2022-01-11 | 21.42 | $21.92 | 148546 |
| 2022-01-10 | 21.30 | $22.14 | 163516 |
| 2022-01-07 | 21.11 | $22.24 | 132700 |
| 2022-01-06 | 20.87 | $21.97 | 103400 |
| 2022-01-05 | 20.64 | $21.71 | 141633 |
| 2022-01-04 | 20.44 | $21.68 | 117000 |
| 2022-01-03 | 20.21 | $21.23 | 108500 |
| 2021-12-31 | 20.04 | $20.67 | 67200 |
| 2021-12-30 | 19.96 | $20.55 | 77000 |
| 2021-12-29 | 19.90 | $20.38 | 67300 |
| 2021-12-28 | 19.87 | $20.20 | 212633 |
| 2021-12-27 | 19.87 | $20.22 | 65916 |
| 2021-12-23 | 19.88 | $20.01 | 67400 |
| 2021-12-22 | 19.94 | $19.78 | 101835 |
| 2021-12-21 | 20.05 | $19.60 | 146735 |
| 2021-12-20 | 20.23 | $19.35 | 305726 |
| 2021-12-17 | 20.50 | $19.30 | 2.4M |
| 2021-12-16 | 20.82 | $20.61 | 266418 |
| 2021-12-15 | 20.92 | $21.25 | 204945 |
| 2021-12-14 | 20.90 | $20.82 | 154100 |
| 2021-12-13 | 20.97 | $20.70 | 106000 |
| 2021-12-10 | 21.08 | $20.81 | 64426 |
| 2021-12-09 | 21.19 | $20.76 | 112500 |
| 2021-12-08 | 21.33 | $20.97 | 107406 |
| 2021-12-07 | 21.45 | $21.40 | 177800 |
| 2021-12-06 | 21.51 | $21.33 | 143507 |
| 2021-12-03 | 21.58 | $21.17 | 197821 |
| 2021-12-02 | 21.71 | $21.36 | 230106 |
| 2021-12-01 | 21.81 | $20.89 | 118500 |
| 2021-11-30 | 22.04 | $20.76 | 140107 |
| 2021-11-29 | 22.33 | $20.93 | 370329 |
| 2021-11-26 | 22.63 | $21.40 | 137600 |
| 2021-11-24 | 22.87 | $21.64 | 158529 |
| 2021-11-23 | 23.11 | $22.89 | 237810 |
| 2021-11-22 | 23.12 | $23.14 | 170784 |
| 2021-11-19 | 23.07 | $23.02 | 198432 |
| 2021-11-18 | 23.05 | $23.16 | 93830 |
| 2021-11-17 | 22.98 | $22.95 | 158400 |
| 2021-11-16 | 22.95 | $23.24 | 154300 |
| 2021-11-15 | 22.85 | $22.80 | 233723 |
| 2021-11-12 | 22.82 | $22.00 | 144200 |
| 2021-11-11 | 22.96 | $21.96 | 332718 |
| 2021-11-10 | 23.12 | $22.31 | 91500 |
| 2021-11-09 | 23.24 | $22.45 | 171137 |
| 2021-11-08 | 23.34 | $23.17 | 69133 |
| 2021-11-05 | 23.30 | $23.23 | 164900 |
| 2021-11-04 | 23.24 | $23.52 | 245237 |
| 2021-11-03 | 23.10 | $23.36 | 232500 |
| 2021-11-02 | 22.97 | $22.64 | 129013 |
| 2021-11-01 | 22.97 | $23.10 | 140117 |
| 2021-10-29 | 22.86 | $22.98 | 93400 |
| 2021-10-28 | 22.77 | $23.06 | 104400 |
| 2021-10-27 | 22.63 | $22.99 | 72500 |
| 2021-10-26 | 22.49 | $22.50 | 73336 |
| 2021-10-25 | 22.42 | $22.71 | 72400 |
| 2021-10-22 | 22.30 | $22.98 | 147700 |
| 2021-10-21 | 22.09 | $22.99 | 132300 |
| 2021-10-20 | 21.85 | $23.15 | 267332 |
| 2021-10-19 | 21.53 | $22.51 | 209721 |
| 2021-10-18 | 21.29 | $21.79 | 127604 |
| 2021-10-15 | 21.17 | $21.56 | 149200 |
| 2021-10-14 | 21.07 | $21.32 | 573600 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
47.62
2026-07-29
Close Price
$48.34
Vol: 436523
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
19.53
Average
30.49
Maximum
47.62
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-29 | 47.62 | $48.34 | 436523 |
| 2026-07-28 | 47.19 | $47.97 | 351900 |
| 2026-07-27 | 46.77 | $47.09 | 290600 |
| 2026-07-24 | 46.52 | $46.76 | 455940 |
| 2026-07-23 | 46.32 | $45.97 | 369120 |
| 2026-07-22 | 46.30 | $45.77 | 452339 |
| 2026-07-21 | 46.33 | $45.51 | 1.1M |
| 2026-07-20 | 46.45 | $46.39 | 438700 |
| 2026-07-17 | 46.29 | $46.52 | 317000 |
| 2026-07-16 | 46.04 | $46.55 | 364000 |
| 2026-07-15 | 45.72 | $44.90 | 329339 |
| 2026-07-14 | 45.83 | $45.65 | 268700 |
| 2026-07-13 | 45.72 | $45.44 | 218995 |
| 2026-07-10 | 45.64 | $44.75 | 259500 |
| 2026-07-09 | 45.75 | $44.98 | 266213 |
| 2026-07-08 | 45.79 | $44.82 | 252909 |
| 2026-07-07 | 45.87 | $45.50 | 219100 |
| 2026-07-06 | 45.74 | $45.69 | 199400 |
| 2026-07-02 | 45.51 | $45.34 | 241535 |
| 2026-07-01 | 45.31 | $45.39 | 359934 |
| 2026-06-30 | 45.04 | $45.71 | 231800 |
| 2026-06-29 | 44.60 | $45.55 | 311200 |
| 2026-06-26 | 44.09 | $45.24 | 706421 |
| 2026-06-25 | 43.56 | $44.64 | 311500 |
| 2026-06-24 | 43.09 | $44.25 | 362728 |
| 2026-06-23 | 42.64 | $43.32 | 229400 |
| 2026-06-22 | 42.39 | $42.72 | 262721 |
| 2026-06-18 | 42.27 | $42.39 | 938304 |
| 2026-06-17 | 42.23 | $42.64 | 302500 |
| 2026-06-16 | 42.10 | $43.13 | 226813 |
| 2026-06-15 | 41.78 | $42.34 | 250622 |
| 2026-06-12 | 41.66 | $42.41 | 220700 |
| 2026-06-11 | 41.49 | $42.03 | 303714 |
| 2026-06-10 | 41.40 | $42.57 | 251704 |
| 2026-06-09 | 41.14 | $41.85 | 337200 |
| 2026-06-08 | 41.05 | $41.26 | 239622 |
| 2026-06-05 | 41.15 | $41.79 | 238500 |
| 2026-06-04 | 41.10 | $40.95 | 390000 |
| 2026-06-03 | 41.33 | $40.57 | 310116 |
| 2026-06-02 | 41.73 | $41.15 | 260327 |
| 2026-06-01 | 42.05 | $41.09 | 559111 |
| 2026-05-29 | 42.46 | $41.79 | 345200 |
| 2026-05-28 | 42.74 | $42.11 | 292832 |
| 2026-05-27 | 42.98 | $42.63 | 282644 |
| 2026-05-26 | 43.12 | $42.92 | 201600 |
| 2026-05-22 | 43.19 | $42.73 | 280640 |
| 2026-05-21 | 43.33 | $43.40 | 286439 |
| 2026-05-20 | 43.29 | $43.44 | 269000 |
| 2026-05-19 | 43.23 | $42.84 | 389126 |
| 2026-05-18 | 43.33 | $44.04 | 188800 |
| 2026-05-15 | 43.09 | $43.02 | 229700 |
| 2026-05-14 | 43.10 | $42.97 | 267100 |
| 2026-05-13 | 43.14 | $42.67 | 330620 |
| 2026-05-12 | 43.27 | $42.80 | 329619 |
| 2026-05-11 | 43.39 | $42.86 | 345100 |
| 2026-05-08 | 43.51 | $44.04 | 311200 |
| 2026-05-07 | 43.27 | $43.22 | 376700 |
| 2026-05-06 | 43.24 | $43.06 | 422800 |
| 2026-05-05 | 43.25 | $42.31 | 319105 |
| 2026-05-04 | 43.49 | $42.40 | 246518 |
| 2026-05-01 | 43.75 | $42.60 | 524526 |
| 2026-04-30 | 43.99 | $42.73 | 444814 |
| 2026-04-29 | 44.24 | $44.18 | 315218 |
| 2026-04-28 | 44.06 | $44.01 | 195000 |
| 2026-04-27 | 43.88 | $43.93 | 218733 |
| 2026-04-24 | 43.67 | $43.84 | 245800 |
| 2026-04-23 | 43.44 | $43.91 | 177400 |
| 2026-04-22 | 43.12 | $43.35 | 165800 |
| 2026-04-21 | 42.89 | $43.23 | 239500 |
| 2026-04-20 | 42.65 | $43.13 | 214436 |
| 2026-04-17 | 42.37 | $42.89 | 289932 |
| 2026-04-16 | 42.11 | $41.83 | 260200 |
| 2026-04-15 | 42.11 | $41.96 | 211100 |
| 2026-04-14 | 42.07 | $42.00 | 182400 |
| 2026-04-13 | 42.00 | $42.17 | 248420 |
| 2026-04-10 | 41.86 | $41.93 | 355858 |
| 2026-04-09 | 41.75 | $42.72 | 298140 |
| 2026-04-08 | 41.37 | $42.29 | 510403 |
| 2026-04-07 | 41.03 | $41.78 | 379100 |
| 2026-04-06 | 40.79 | $41.77 | 229438 |
| 2026-04-02 | 40.50 | $41.35 | 275517 |
| 2026-04-01 | 40.27 | $40.57 | 308234 |
| 2026-03-31 | 40.26 | $40.81 | 225840 |
| 2026-03-30 | 40.17 | $40.79 | 207145 |
| 2026-03-27 | 40.07 | $40.17 | 168700 |
| 2026-03-26 | 40.15 | $40.80 | 174700 |
| 2026-03-25 | 40.07 | $40.30 | 212746 |
| 2026-03-24 | 40.13 | $40.36 | 273900 |
| 2026-03-23 | 40.19 | $40.35 | 265232 |
| 2026-03-20 | 40.28 | $40.21 | 997402 |
| 2026-03-19 | 40.44 | $40.64 | 285000 |
| 2026-03-18 | 40.50 | $40.42 | 327200 |
| 2026-03-17 | 40.66 | $40.89 | 295900 |
| 2026-03-16 | 40.71 | $40.84 | 261200 |
| 2026-03-13 | 40.80 | $40.49 | 335115 |
| 2026-03-12 | 41.02 | $40.56 | 357921 |
| 2026-03-11 | 41.27 | $40.44 | 286153 |
| 2026-03-10 | 41.62 | $41.10 | 567800 |
| 2026-03-09 | 41.84 | $41.72 | 379800 |
| 2026-03-06 | 41.92 | $41.44 | 568029 |
| 2026-03-05 | 42.09 | $41.41 | 456143 |
| 2026-03-04 | 42.31 | $42.33 | 274100 |
| 2026-03-03 | 42.29 | $41.89 | 270800 |
| 2026-03-02 | 42.39 | $42.44 | 311200 |
| 2026-02-27 | 42.34 | $41.84 | 288947 |
| 2026-02-26 | 42.46 | $42.57 | 224517 |
| 2026-02-25 | 42.37 | $42.34 | 212300 |
| 2026-02-24 | 42.32 | $41.46 | 181900 |
| 2026-02-23 | 42.54 | $41.15 | 299100 |
| 2026-02-20 | 42.89 | $41.43 | 373200 |
| 2026-02-19 | 43.22 | $41.58 | 282727 |
| 2026-02-18 | 43.57 | $42.33 | 262300 |
| 2026-02-17 | 43.73 | $43.09 | 349823 |
| 2026-02-13 | 43.66 | $43.29 | 350108 |
| 2026-02-12 | 43.50 | $43.72 | 336100 |
| 2026-02-11 | 43.14 | $43.54 | 273500 |
| 2026-02-10 | 42.75 | $42.52 | 286600 |
| 2026-02-09 | 42.57 | $42.39 | 293900 |
| 2026-02-06 | 42.37 | $43.17 | 402631 |
| 2026-02-05 | 41.87 | $44.19 | 613700 |
| 2026-02-04 | 40.92 | $44.07 | 954243 |
| 2026-02-03 | 39.80 | $40.33 | 373964 |
| 2026-02-02 | 39.61 | $40.45 | 289514 |
| 2026-01-30 | 39.34 | $39.77 | 413842 |
| 2026-01-29 | 39.22 | $40.14 | 211509 |
| 2026-01-28 | 38.97 | $39.31 | 313400 |
| 2026-01-27 | 38.92 | $39.28 | 232100 |
| 2026-01-26 | 38.88 | $39.49 | 297000 |
| 2026-01-23 | 38.77 | $38.72 | 159101 |
| 2026-01-22 | 38.88 | $39.60 | 205900 |
| 2026-01-21 | 38.74 | $39.03 | 276414 |
| 2026-01-20 | 38.76 | $38.44 | 316900 |
| 2026-01-16 | 38.97 | $38.98 | 375400 |
| 2026-01-15 | 39.07 | $38.66 | 244842 |
| 2026-01-14 | 39.29 | $38.30 | 357513 |
| 2026-01-13 | 39.67 | $37.86 | 411210 |
| 2026-01-12 | 40.28 | $39.65 | 246200 |
| 2026-01-09 | 40.45 | $40.54 | 371700 |
| 2026-01-08 | 40.37 | $40.68 | 224600 |
| 2026-01-07 | 40.22 | $39.81 | 204500 |
| 2026-01-06 | 40.31 | $40.09 | 310700 |
| 2026-01-05 | 40.33 | $40.31 | 348602 |
| 2026-01-02 | 40.27 | $39.62 | 191200 |
| 2025-12-31 | 40.41 | $39.64 | 134900 |
| 2025-12-30 | 40.57 | $40.04 | 112900 |
| 2025-12-29 | 40.62 | $40.10 | 170047 |
| 2025-12-26 | 40.66 | $40.09 | 124144 |
| 2025-12-24 | 40.69 | $40.26 | 93900 |
| 2025-12-23 | 40.67 | $40.44 | 140319 |
| 2025-12-22 | 40.57 | $40.35 | 174400 |
| 2025-12-19 | 40.47 | $40.40 | 908200 |
| 2025-12-18 | 40.31 | $40.62 | 294500 |
| 2025-12-17 | 40.03 | $40.42 | 237621 |
| 2025-12-16 | 39.74 | $39.87 | 280200 |
| 2025-12-15 | 39.56 | $40.27 | 283432 |
| 2025-12-12 | 39.19 | $39.74 | 222433 |
| 2025-12-11 | 38.90 | $39.33 | 248901 |
| 2025-12-10 | 38.68 | $39.05 | 546404 |
| 2025-12-09 | 38.48 | $37.73 | 197700 |
| 2025-12-08 | 38.66 | $37.87 | 275647 |
| 2025-12-05 | 38.82 | $37.99 | 199002 |
| 2025-12-04 | 38.97 | $37.92 | 328000 |
| 2025-12-03 | 39.16 | $38.61 | 207646 |
| 2025-12-02 | 39.16 | $38.86 | 248048 |
| 2025-12-01 | 39.08 | $38.93 | 279206 |
| 2025-11-28 | 38.94 | $38.71 | 226918 |
| 2025-11-26 | 38.82 | $38.90 | 439100 |
| 2025-11-25 | 38.61 | $39.09 | 229100 |
| 2025-11-24 | 38.28 | $38.29 | 276519 |
| 2025-11-21 | 38.12 | $38.49 | 262605 |
| 2025-11-20 | 37.85 | $38.15 | 247900 |
| 2025-11-19 | 37.62 | $37.60 | 200100 |
| 2025-11-18 | 37.51 | $37.32 | 211131 |
| 2025-11-17 | 37.46 | $36.90 | 229900 |
| 2025-11-14 | 37.51 | $37.70 | 206726 |
| 2025-11-13 | 37.32 | $37.60 | 220200 |
| 2025-11-12 | 37.12 | $37.64 | 221200 |
| 2025-11-11 | 36.85 | $37.62 | 319001 |
| 2025-11-10 | 36.52 | $37.40 | 313426 |
| 2025-11-07 | 36.19 | $37.00 | 317831 |
| 2025-11-06 | 35.91 | $36.74 | 460700 |
| 2025-11-05 | 35.66 | $35.93 | 378900 |
| 2025-11-04 | 35.62 | $36.48 | 250724 |
| 2025-11-03 | 35.39 | $35.90 | 231900 |
| 2025-10-31 | 35.31 | $35.72 | 211522 |
| 2025-10-30 | 35.27 | $35.50 | 280200 |
| 2025-10-29 | 35.30 | $34.93 | 279800 |
| 2025-10-28 | 35.53 | $35.40 | 213100 |
| 2025-10-27 | 35.67 | $35.77 | 302542 |
| 2025-10-24 | 35.73 | $36.67 | 296230 |
| 2025-10-23 | 35.52 | $36.36 | 235700 |
| 2025-10-22 | 35.38 | $36.41 | 342015 |
| 2025-10-21 | 35.20 | $36.04 | 163503 |
| 2025-10-20 | 35.11 | $35.75 | 188600 |
| 2025-10-17 | 35.11 | $35.53 | 309700 |
| 2025-10-16 | 35.20 | $35.03 | 371800 |
| 2025-10-15 | 35.47 | $35.75 | 353013 |
| 2025-10-14 | 35.60 | $36.34 | 238201 |
| 2025-10-13 | 35.57 | $35.72 | 235200 |
| 2025-10-10 | 35.76 | $35.39 | 339448 |
| 2025-10-09 | 36.10 | $35.57 | 406100 |
| 2025-10-08 | 36.47 | $36.05 | 336101 |
| 2025-10-07 | 36.79 | $35.91 | 407439 |
| 2025-10-06 | 37.22 | $36.03 | 390300 |
| 2025-10-03 | 37.72 | $36.78 | 335400 |
| 2025-10-02 | 38.10 | $36.98 | 392700 |
| 2025-10-01 | 38.49 | $37.86 | 362305 |
| 2025-09-30 | 38.69 | $38.34 | 337334 |
| 2025-09-29 | 38.79 | $38.74 | 469600 |
| 2025-09-26 | 38.77 | $39.10 | 396549 |
| 2025-09-25 | 38.62 | $38.69 | 323848 |
| 2025-09-24 | 38.58 | $38.70 | 674900 |
| 2025-09-23 | 38.51 | $38.53 | 783425 |
| 2025-09-22 | 38.48 | $38.45 | 385800 |
| 2025-09-19 | 38.47 | $38.44 | 1.9M |
| 2025-09-18 | 38.45 | $38.34 | 350400 |
| 2025-09-17 | 38.46 | $37.74 | 418500 |
| 2025-09-16 | 38.65 | $37.73 | 312405 |
| 2025-09-15 | 38.89 | $38.22 | 365839 |
| 2025-09-12 | 39.01 | $38.91 | 234207 |
| 2025-09-11 | 38.93 | $39.23 | 248412 |
| 2025-09-10 | 38.72 | $38.69 | 301000 |
| 2025-09-09 | 38.63 | $38.43 | 1.1M |
| 2025-09-08 | 38.60 | $38.81 | 318928 |
| 2025-09-05 | 38.42 | $38.57 | 345906 |
| 2025-09-04 | 38.28 | $38.40 | 247200 |
| 2025-09-03 | 38.15 | $37.76 | 420548 |
| 2025-09-02 | 38.19 | $37.47 | 322200 |
| 2025-08-29 | 38.32 | $37.65 | 357548 |
| 2025-08-28 | 38.41 | $37.58 | 270000 |
| 2025-08-27 | 38.53 | $38.13 | 228000 |
| 2025-08-26 | 38.49 | $38.13 | 269800 |
| 2025-08-25 | 38.43 | $38.04 | 249200 |
| 2025-08-22 | 38.37 | $38.74 | 274218 |
| 2025-08-21 | 38.06 | $37.70 | 230700 |
| 2025-08-20 | 38.00 | $37.88 | 195900 |
| 2025-08-19 | 37.86 | $37.74 | 206100 |
| 2025-08-18 | 37.72 | $37.28 | 212000 |
| 2025-08-15 | 37.69 | $37.44 | 270629 |
| 2025-08-14 | 37.58 | $38.25 | 270915 |
| 2025-08-13 | 37.18 | $38.17 | 280100 |
| 2025-08-12 | 36.71 | $37.72 | 241400 |
| 2025-08-11 | 36.28 | $37.24 | 303107 |
| 2025-08-08 | 35.89 | $37.12 | 275107 |
| 2025-08-07 | 35.45 | $35.91 | 197000 |
| 2025-08-06 | 35.31 | $36.20 | 257100 |
| 2025-08-05 | 35.04 | $35.90 | 313046 |
| 2025-08-04 | 34.81 | $35.36 | 254405 |
| 2025-08-01 | 34.70 | $35.14 | 416906 |
| 2025-07-31 | 34.65 | $34.76 | 464600 |
| 2025-07-30 | 34.72 | $34.42 | 346400 |
| 2025-07-29 | 34.91 | $35.26 | 348400 |
| 2025-07-28 | 34.89 | $35.11 | 324900 |
| 2025-07-25 | 34.91 | $35.23 | 241500 |
| 2025-07-24 | 34.91 | $35.03 | 218500 |
| 2025-07-23 | 34.98 | $35.48 | 217900 |
| 2025-07-22 | 34.93 | $35.36 | 255300 |
| 2025-07-21 | 34.91 | $34.97 | 280121 |
| 2025-07-18 | 35.02 | $34.85 | 278000 |
| 2025-07-17 | 35.20 | $35.09 | 269536 |
| 2025-07-16 | 35.36 | $34.75 | 312200 |
| 2025-07-15 | 35.65 | $34.39 | 281300 |
| 2025-07-14 | 36.14 | $35.21 | 399300 |
| 2025-07-11 | 36.47 | $34.78 | 367300 |
| 2025-07-10 | 37.00 | $35.49 | 410925 |
| 2025-07-09 | 37.42 | $36.28 | 461805 |
| 2025-07-08 | 37.68 | $37.19 | 444700 |
| 2025-07-07 | 37.70 | $37.36 | 449405 |
| 2025-07-03 | 37.65 | $37.80 | 200710 |
| 2025-07-02 | 37.44 | $37.54 | 413000 |
| 2025-07-01 | 37.26 | $37.67 | 568400 |
| 2025-06-30 | 36.99 | $37.15 | 401335 |
| 2025-06-27 | 36.81 | $36.78 | 712236 |
| 2025-06-26 | 36.71 | $36.85 | 340100 |
| 2025-06-25 | 36.55 | $36.75 | 410000 |
| 2025-06-24 | 36.38 | $37.44 | 443100 |
| 2025-06-23 | 35.95 | $37.33 | 546344 |
| 2025-06-20 | 35.46 | $36.28 | 1.8M |
| 2025-06-18 | 35.19 | $35.87 | 719800 |
| 2025-06-17 | 35.00 | $35.04 | 413318 |
| 2025-06-16 | 35.03 | $35.87 | 485018 |
| 2025-06-13 | 34.80 | $35.64 | 444211 |
| 2025-06-12 | 34.60 | $35.57 | 358216 |
| 2025-06-11 | 34.39 | $34.84 | 409000 |
| 2025-06-10 | 34.37 | $34.55 | 337803 |
| 2025-06-09 | 34.44 | $34.25 | 478411 |
| 2025-06-06 | 34.64 | $34.62 | 431329 |
| 2025-06-05 | 34.77 | $34.38 | 335700 |
| 2025-06-04 | 35.00 | $34.64 | 354034 |
| 2025-06-03 | 35.21 | $34.90 | 481100 |
| 2025-06-02 | 35.40 | $34.99 | 434620 |
| 2025-05-30 | 35.59 | $35.40 | 783500 |
| 2025-05-29 | 35.70 | $35.65 | 283615 |
| 2025-05-28 | 35.75 | $35.47 | 254900 |
| 2025-05-27 | 35.88 | $35.72 | 305138 |
| 2025-05-23 | 35.95 | $35.17 | 288748 |
| 2025-05-22 | 36.21 | $35.33 | 377300 |
| 2025-05-21 | 36.47 | $35.69 | 704600 |
| 2025-05-20 | 36.68 | $36.78 | 310346 |
| 2025-05-19 | 36.57 | $36.54 | 289136 |
| 2025-05-16 | 36.51 | $36.67 | 720179 |
| 2025-05-15 | 36.40 | $36.24 | 471630 |
| 2025-05-14 | 36.38 | $35.48 | 434833 |
| 2025-05-13 | 36.60 | $36.12 | 386242 |
| 2025-05-12 | 36.65 | $36.24 | 490200 |
| 2025-05-09 | 36.67 | $36.13 | 393100 |
| 2025-05-08 | 36.72 | $36.45 | 568948 |
| 2025-05-07 | 36.66 | $36.54 | 643839 |
| 2025-05-06 | 36.55 | $36.24 | 383000 |
| 2025-05-05 | 36.51 | $36.56 | 461344 |
| 2025-05-02 | 36.34 | $37.32 | 441200 |
| 2025-05-01 | 35.88 | $36.57 | 711709 |
| 2025-04-30 | 35.55 | $35.79 | 466145 |
| 2025-04-29 | 35.39 | $35.50 | 353921 |
| 2025-04-28 | 35.27 | $35.16 | 486800 |
| 2025-04-25 | 35.24 | $34.86 | 370200 |
| 2025-04-24 | 35.29 | $35.49 | 315000 |
| 2025-04-23 | 35.14 | $35.23 | 476328 |
| 2025-04-22 | 35.04 | $35.34 | 428829 |
| 2025-04-21 | 34.87 | $34.55 | 637200 |
| 2025-04-17 | 34.91 | $35.19 | 841500 |
| 2025-04-16 | 34.75 | $34.60 | 943200 |
| 2025-04-15 | 34.74 | $35.26 | 5.4M |
| 2025-04-14 | 34.52 | $35.59 | 1.0M |
| 2025-04-11 | 34.14 | $35.37 | 813009 |
| 2025-04-10 | 33.74 | $34.84 | 1.6M |
| 2025-04-09 | 33.43 | $33.37 | 471900 |
| 2025-04-08 | 33.52 | $31.91 | 460400 |
| 2025-04-07 | 34.09 | $32.15 | 611500 |
| 2025-04-04 | 34.71 | $33.25 | 295636 |
| 2025-04-03 | 35.12 | $34.97 | 252230 |
| 2025-04-02 | 35.06 | $35.41 | 171434 |
| 2025-04-01 | 34.84 | $35.20 | 172700 |
| 2025-03-31 | 34.63 | $34.75 | 222328 |
| 2025-03-28 | 34.51 | $34.40 | 149300 |
| 2025-03-27 | 34.48 | $35.03 | 164300 |
| 2025-03-26 | 34.23 | $34.72 | 135105 |
| 2025-03-25 | 34.02 | $34.41 | 177700 |
| 2025-03-24 | 33.86 | $34.47 | 237001 |
| 2025-03-21 | 33.64 | $33.72 | 365337 |
| 2025-03-20 | 33.62 | $33.97 | 188106 |
| 2025-03-19 | 33.51 | $33.94 | 209900 |
| 2025-03-18 | 33.38 | $33.55 | 189648 |
| 2025-03-17 | 33.36 | $33.45 | 158900 |
| 2025-03-14 | 33.36 | $33.40 | 172040 |
| 2025-03-13 | 33.38 | $32.90 | 129232 |
| 2025-03-12 | 33.56 | $32.93 | 242838 |
| 2025-03-11 | 33.78 | $33.10 | 220100 |
| 2025-03-10 | 33.99 | $33.59 | 340777 |
| 2025-03-07 | 34.08 | $34.09 | 196937 |
| 2025-03-06 | 34.03 | $33.80 | 248200 |
| 2025-03-05 | 34.07 | $33.86 | 175400 |
| 2025-03-04 | 34.08 | $33.83 | 307601 |
| 2025-03-03 | 34.11 | $34.62 | 198504 |
| 2025-02-28 | 33.88 | $34.38 | 340401 |
| 2025-02-27 | 33.68 | $33.96 | 341711 |
| 2025-02-26 | 33.57 | $33.69 | 214600 |
| 2025-02-25 | 33.52 | $33.83 | 331000 |
| 2025-02-24 | 33.41 | $33.23 | 276200 |
| 2025-02-21 | 33.47 | $32.92 | 194025 |
| 2025-02-20 | 33.64 | $33.18 | 254135 |
| 2025-02-19 | 33.76 | $33.33 | 300500 |
| 2025-02-18 | 33.85 | $33.57 | 165800 |
| 2025-02-14 | 33.89 | $33.60 | 165950 |
| 2025-02-13 | 33.92 | $33.50 | 265733 |
| 2025-02-12 | 33.98 | $33.06 | 301800 |
| 2025-02-11 | 34.19 | $33.79 | 172729 |
| 2025-02-10 | 34.22 | $33.95 | 255400 |
| 2025-02-07 | 34.18 | $33.91 | 210600 |
| 2025-02-06 | 34.15 | $34.14 | 299129 |
| 2025-02-05 | 34.02 | $34.10 | 401832 |
| 2025-02-04 | 33.88 | $33.61 | 378514 |
| 2025-02-03 | 33.85 | $33.40 | 308111 |
| 2025-01-31 | 33.87 | $33.78 | 323100 |
| 2025-01-30 | 33.78 | $33.96 | 178421 |
| 2025-01-29 | 33.59 | $33.92 | 209823 |
| 2025-01-28 | 33.38 | $34.00 | 237633 |
| 2025-01-27 | 33.08 | $34.00 | 248700 |
| 2025-01-24 | 32.72 | $33.20 | 218300 |
| 2025-01-23 | 32.54 | $33.25 | 238030 |
| 2025-01-22 | 32.30 | $33.10 | 267923 |
| 2025-01-21 | 32.06 | $33.04 | 437600 |
| 2025-01-17 | 31.78 | $32.53 | 594400 |
| 2025-01-16 | 31.62 | $32.52 | 565011 |
| 2025-01-15 | 31.44 | $32.20 | 657246 |
| 2025-01-14 | 31.32 | $31.74 | 405800 |
| 2025-01-13 | 31.34 | $31.52 | 158800 |
| 2025-01-10 | 31.44 | $31.15 | 281347 |
| 2025-01-08 | 31.70 | $31.86 | 192900 |
| 2025-01-07 | 31.80 | $31.94 | 173146 |
| 2025-01-06 | 31.91 | $31.72 | 369740 |
| 2025-01-03 | 32.13 | $32.49 | 426311 |
| 2025-01-02 | 32.16 | $32.32 | 267823 |
| 2024-12-31 | 32.26 | $32.38 | 235100 |
| 2024-12-30 | 32.37 | $32.39 | 183400 |
| 2024-12-27 | 32.52 | $32.36 | 135400 |
| 2024-12-26 | 32.72 | $32.91 | 128400 |
| 2024-12-24 | 32.81 | $32.77 | 90009 |
| 2024-12-23 | 32.96 | $32.52 | 128899 |
| 2024-12-20 | 33.24 | $32.72 | 404666 |
| 2024-12-19 | 33.53 | $32.60 | 285800 |
| 2024-12-18 | 33.92 | $32.60 | 340500 |
| 2024-12-17 | 34.40 | $33.92 | 212435 |
| 2024-12-16 | 34.58 | $34.28 | 162203 |
| 2024-12-13 | 34.67 | $34.34 | 163800 |
| 2024-12-12 | 34.77 | $34.61 | 177327 |
| 2024-12-11 | 34.80 | $34.48 | 384500 |
| 2024-12-10 | 34.88 | $34.21 | 249000 |
| 2024-12-09 | 35.07 | $33.95 | 249150 |
| 2024-12-06 | 35.37 | $35.08 | 179600 |
| 2024-12-05 | 35.37 | $35.33 | 283432 |
| 2024-12-04 | 35.29 | $35.28 | 488809 |
| 2024-12-03 | 35.20 | $35.36 | 549926 |
| 2024-12-02 | 35.07 | $35.22 | 373900 |
| 2024-11-29 | 34.94 | $35.21 | 166525 |
| 2024-11-27 | 34.79 | $35.26 | 184818 |
| 2024-11-26 | 34.59 | $35.25 | 209426 |
| 2024-11-25 | 34.34 | $35.37 | 250421 |
| 2024-11-22 | 34.01 | $34.76 | 195751 |
| 2024-11-21 | 33.79 | $34.39 | 256006 |
| 2024-11-20 | 33.65 | $33.86 | 230345 |
| 2024-11-19 | 33.66 | $33.94 | 211600 |
| 2024-11-18 | 33.65 | $33.91 | 248100 |
| 2024-11-15 | 33.65 | $34.03 | 287400 |
| 2024-11-14 | 33.62 | $34.14 | 285909 |
| 2024-11-13 | 33.56 | $34.30 | 409000 |
| 2024-11-12 | 33.45 | $34.62 | 456700 |
| 2024-11-11 | 33.22 | $34.48 | 393000 |
| 2024-11-08 | 32.99 | $33.76 | 390527 |
| 2024-11-07 | 32.97 | $33.47 | 366115 |
| 2024-11-06 | 33.04 | $34.03 | 646300 |
| 2024-11-05 | 32.97 | $32.78 | 810246 |
| 2024-11-04 | 33.29 | $32.42 | 763500 |
| 2024-11-01 | 33.82 | $32.38 | 591100 |
| 2024-10-31 | 34.49 | $34.09 | 336400 |
| 2024-10-30 | 34.77 | $34.71 | 654200 |
| 2024-10-29 | 34.93 | $34.46 | 2.4M |
| 2024-10-28 | 35.21 | $34.49 | 2.2M |
| 2024-10-25 | 35.55 | $34.65 | 564526 |
| 2024-10-24 | 35.91 | $35.42 | 172940 |
| 2024-10-23 | 36.12 | $35.62 | 302313 |
| 2024-10-22 | 36.30 | $36.05 | 126539 |
| 2024-10-21 | 36.39 | $36.02 | 197100 |
| 2024-10-18 | 36.50 | $36.63 | 199031 |
| 2024-10-17 | 36.45 | $36.93 | 213231 |
| 2024-10-16 | 36.28 | $36.70 | 187511 |
| 2024-10-15 | 36.15 | $36.41 | 174914 |
| 2024-10-14 | 36.08 | $36.22 | 123832 |
| 2024-10-11 | 36.06 | $36.18 | 141200 |
| 2024-10-10 | 36.04 | $35.90 | 264105 |
| 2024-10-09 | 36.10 | $36.10 | 249510 |
| 2024-10-08 | 36.12 | $36.21 | 250515 |
| 2024-10-07 | 36.10 | $35.74 | 300503 |
| 2024-10-04 | 36.23 | $36.26 | 309224 |
| 2024-10-03 | 36.22 | $35.77 | 288812 |
| 2024-10-02 | 36.36 | $36.03 | 300700 |
| 2024-10-01 | 36.44 | $36.31 | 312000 |
| 2024-09-30 | 36.45 | $36.33 | 266722 |
| 2024-09-27 | 36.44 | $36.21 | 357100 |
| 2024-09-26 | 36.47 | $36.31 | 394800 |
| 2024-09-25 | 36.46 | $35.99 | 339800 |
| 2024-09-24 | 36.55 | $35.94 | 350136 |
| 2024-09-23 | 36.66 | $36.38 | 191916 |
| 2024-09-20 | 36.65 | $36.28 | 563422 |
| 2024-09-19 | 36.66 | $36.99 | 405706 |
| 2024-09-18 | 36.44 | $36.64 | 331300 |
| 2024-09-17 | 36.27 | $36.34 | 209300 |
| 2024-09-16 | 36.15 | $36.50 | 298206 |
| 2024-09-13 | 35.94 | $36.10 | 211125 |
| 2024-09-12 | 35.80 | $35.52 | 220031 |
| 2024-09-11 | 35.81 | $35.13 | 298400 |
| 2024-09-10 | 35.93 | $36.00 | 334100 |
| 2024-09-09 | 35.80 | $35.70 | 234840 |
| 2024-09-06 | 35.72 | $35.70 | 469518 |
| 2024-09-05 | 35.62 | $35.31 | 251931 |
| 2024-09-04 | 35.60 | $35.55 | 279900 |
| 2024-09-03 | 35.50 | $35.27 | 200400 |
| 2024-08-30 | 35.45 | $35.55 | 222331 |
| 2024-08-29 | 35.29 | $35.22 | 193000 |
| 2024-08-28 | 35.19 | $35.05 | 314600 |
| 2024-08-27 | 35.11 | $35.24 | 228709 |
| 2024-08-26 | 34.94 | $35.30 | 231902 |
| 2024-08-23 | 34.71 | $35.20 | 252400 |
| 2024-08-22 | 34.45 | $34.86 | 211029 |
| 2024-08-21 | 34.23 | $34.82 | 287500 |
| 2024-08-20 | 33.97 | $34.04 | 143800 |
| 2024-08-19 | 33.89 | $34.41 | 173123 |
| 2024-08-16 | 33.67 | $34.13 | 159800 |
| 2024-08-15 | 33.49 | $33.94 | 185431 |
| 2024-08-14 | 33.33 | $33.27 | 144200 |
| 2024-08-13 | 33.34 | $33.34 | 208742 |
| 2024-08-12 | 33.32 | $33.00 | 257200 |
| 2024-08-09 | 33.41 | $33.26 | 143000 |
| 2024-08-08 | 33.43 | $33.14 | 133000 |
| 2024-08-07 | 33.48 | $32.69 | 189734 |
| 2024-08-06 | 33.69 | $32.76 | 211121 |
| 2024-08-05 | 33.90 | $32.30 | 259445 |
| 2024-08-02 | 34.31 | $33.03 | 245364 |
| 2024-08-01 | 34.55 | $33.49 | 216341 |
| 2024-07-31 | 34.69 | $34.03 | 249448 |
| 2024-07-30 | 34.67 | $34.29 | 142104 |
| 2024-07-29 | 34.54 | $34.12 | 133414 |
| 2024-07-26 | 34.42 | $34.55 | 213739 |
| 2024-07-25 | 34.12 | $34.20 | 221945 |
| 2024-07-24 | 33.84 | $33.71 | 238800 |
| 2024-07-23 | 33.65 | $33.77 | 164431 |
| 2024-07-22 | 33.37 | $33.52 | 144000 |
| 2024-07-19 | 33.10 | $33.40 | 149837 |
| 2024-07-18 | 32.79 | $33.40 | 196624 |
| 2024-07-17 | 32.40 | $33.45 | 242738 |
| 2024-07-16 | 31.89 | $33.20 | 275300 |
| 2024-07-15 | 31.35 | $32.25 | 166900 |
| 2024-07-12 | 30.99 | $31.61 | 125802 |
| 2024-07-11 | 30.74 | $31.30 | 247609 |
| 2024-07-10 | 30.54 | $30.59 | 149100 |
| 2024-07-09 | 30.51 | $30.22 | 175326 |
| 2024-07-08 | 30.60 | $30.19 | 254637 |
| 2024-07-05 | 30.71 | $30.47 | 161700 |
| 2024-07-03 | 30.76 | $30.85 | 83100 |
| 2024-07-02 | 30.69 | $31.09 | 101600 |
| 2024-07-01 | 30.54 | $31.01 | 177319 |
| 2024-06-28 | 30.37 | $30.66 | 726700 |
| 2024-06-27 | 30.28 | $30.51 | 104000 |
| 2024-06-26 | 30.22 | $30.42 | 116942 |
| 2024-06-25 | 30.17 | $30.60 | 94133 |
| 2024-06-24 | 30.06 | $30.73 | 133139 |
| 2024-06-21 | 29.89 | $30.42 | 363722 |
| 2024-06-20 | 29.78 | $30.32 | 151100 |
| 2024-06-18 | 29.69 | $30.11 | 153600 |
| 2024-06-17 | 29.64 | $29.90 | 163149 |
| 2024-06-14 | 29.66 | $29.67 | 121143 |
| 2024-06-13 | 29.77 | $29.84 | 220800 |
| 2024-06-12 | 29.85 | $30.12 | 218700 |
| 2024-06-11 | 29.86 | $29.40 | 201800 |
| 2024-06-10 | 30.11 | $29.86 | 181028 |
| 2024-06-07 | 30.27 | $29.85 | 176338 |
| 2024-06-06 | 30.48 | $30.03 | 224645 |
| 2024-06-05 | 30.68 | $30.57 | 295736 |
| 2024-06-04 | 30.76 | $30.68 | 186400 |
| 2024-06-03 | 30.81 | $31.00 | 166130 |
| 2024-05-31 | 30.78 | $30.71 | 159241 |
| 2024-05-30 | 30.83 | $30.56 | 118633 |
| 2024-05-29 | 30.94 | $30.28 | 125800 |
| 2024-05-28 | 31.17 | $30.75 | 169724 |
| 2024-05-24 | 31.29 | $30.90 | 167700 |
| 2024-05-23 | 31.39 | $30.66 | 187600 |
| 2024-05-22 | 31.58 | $31.44 | 211700 |
| 2024-05-21 | 31.56 | $31.08 | 164509 |
| 2024-05-20 | 31.64 | $31.07 | 147800 |
| 2024-05-17 | 31.74 | $31.51 | 225247 |
| 2024-05-16 | 31.72 | $31.53 | 149400 |
| 2024-05-15 | 31.67 | $31.52 | 232300 |
| 2024-05-14 | 31.61 | $31.54 | 160317 |
| 2024-05-13 | 31.52 | $31.60 | 111220 |
| 2024-05-10 | 31.38 | $31.70 | 87200 |
| 2024-05-09 | 31.17 | $31.74 | 136914 |
| 2024-05-08 | 30.90 | $31.49 | 208067 |
| 2024-05-07 | 30.64 | $31.48 | 169800 |
| 2024-05-06 | 30.32 | $31.31 | 199914 |
| 2024-05-03 | 29.99 | $30.58 | 331000 |
| 2024-05-02 | 29.81 | $29.99 | 326821 |
| 2024-05-01 | 29.78 | $30.00 | 248100 |
| 2024-04-30 | 29.74 | $29.73 | 186420 |
| 2024-04-29 | 29.78 | $29.93 | 163339 |
| 2024-04-26 | 29.77 | $29.95 | 121200 |
| 2024-04-25 | 29.75 | $29.94 | 147108 |
| 2024-04-24 | 29.73 | $30.00 | 169436 |
| 2024-04-23 | 29.69 | $30.00 | 251500 |
| 2024-04-22 | 29.64 | $29.94 | 162636 |
| 2024-04-19 | 29.61 | $29.77 | 207315 |
| 2024-04-18 | 29.62 | $29.48 | 183036 |
| 2024-04-17 | 29.73 | $29.28 | 173400 |
| 2024-04-16 | 29.92 | $29.31 | 211800 |
| 2024-04-15 | 30.15 | $29.43 | 136048 |
| 2024-04-12 | 30.39 | $29.59 | 157213 |
| 2024-04-11 | 30.63 | $29.88 | 211816 |
| 2024-04-10 | 30.82 | $29.71 | 241632 |
| 2024-04-09 | 31.10 | $30.57 | 290800 |
| 2024-04-08 | 31.16 | $30.63 | 217500 |
| 2024-04-05 | 31.20 | $30.72 | 204047 |
| 2024-04-04 | 31.21 | $30.57 | 201100 |
| 2024-04-03 | 31.27 | $30.77 | 198927 |
| 2024-04-02 | 31.25 | $30.67 | 212800 |
| 2024-04-01 | 31.25 | $30.75 | 155400 |
| 2024-03-28 | 31.21 | $31.18 | 250703 |
| 2024-03-27 | 31.01 | $30.96 | 138718 |
| 2024-03-26 | 30.81 | $30.52 | 243107 |
| 2024-03-25 | 30.70 | $30.65 | 143900 |
| 2024-03-22 | 30.51 | $30.43 | 158104 |
| 2024-03-21 | 30.34 | $30.68 | 208440 |
| 2024-03-20 | 30.03 | $30.46 | 298900 |
| 2024-03-19 | 29.71 | $29.61 | 159129 |
| 2024-03-18 | 29.58 | $29.32 | 243944 |
| 2024-03-15 | 29.50 | $29.33 | 353546 |
| 2024-03-14 | 29.39 | $29.19 | 228820 |
| 2024-03-13 | 29.29 | $29.50 | 271800 |
| 2024-03-12 | 29.06 | $29.87 | 277600 |
| 2024-03-11 | 28.65 | $29.46 | 237705 |
| 2024-03-08 | 28.27 | $28.70 | 170600 |
| 2024-03-07 | 28.05 | $28.63 | 174900 |
| 2024-03-06 | 27.79 | $28.56 | 508500 |
| 2024-03-05 | 27.50 | $28.06 | 180200 |
| 2024-03-04 | 27.31 | $27.92 | 226800 |
| 2024-03-01 | 27.12 | $27.70 | 239400 |
| 2024-02-29 | 26.96 | $27.72 | 401100 |
| 2024-02-28 | 26.76 | $27.37 | 446630 |
| 2024-02-27 | 26.63 | $26.82 | 325917 |
| 2024-02-26 | 26.66 | $26.73 | 148420 |
| 2024-02-23 | 26.73 | $26.94 | 260519 |
| 2024-02-22 | 26.75 | $26.70 | 366013 |
| 2024-02-21 | 26.87 | $26.93 | 261500 |
| 2024-02-20 | 26.94 | $26.93 | 254708 |
| 2024-02-16 | 27.03 | $27.19 | 240918 |
| 2024-02-15 | 27.07 | $27.38 | 289845 |
| 2024-02-14 | 27.07 | $27.58 | 577720 |
| 2024-02-13 | 27.00 | $26.87 | 342113 |
| 2024-02-12 | 27.16 | $27.26 | 350112 |
| 2024-02-09 | 27.23 | $27.16 | 556700 |
| 2024-02-08 | 27.36 | $26.79 | 500500 |
| 2024-02-07 | 27.64 | $26.45 | 572043 |
| 2024-02-06 | 28.09 | $27.80 | 295700 |
| 2024-02-05 | 28.22 | $27.73 | 413600 |
| 2024-02-02 | 28.39 | $28.00 | 245700 |
| 2024-02-01 | 28.52 | $28.44 | 342023 |
| 2024-01-31 | 28.54 | $28.49 | 325900 |
| 2024-01-30 | 28.55 | $29.11 | 373947 |
| 2024-01-29 | 28.36 | $28.63 | 277300 |
| 2024-01-26 | 28.28 | $28.68 | 470124 |
| 2024-01-25 | 28.16 | $28.32 | 688300 |
| 2024-01-24 | 28.14 | $28.27 | 494003 |
| 2024-01-23 | 28.13 | $28.40 | 171002 |
| 2024-01-22 | 28.08 | $28.43 | 925500 |
| 2024-01-19 | 28.01 | $28.06 | 377236 |
| 2024-01-18 | 28.05 | $28.07 | 165527 |
| 2024-01-17 | 28.09 | $27.82 | 192800 |
| 2024-01-16 | 28.22 | $27.70 | 155631 |
| 2024-01-12 | 28.43 | $28.20 | 242400 |
| 2024-01-11 | 28.51 | $28.15 | 894400 |
| 2024-01-10 | 28.64 | $28.45 | 411521 |
| 2024-01-09 | 28.69 | $28.17 | 208700 |
| 2024-01-08 | 28.85 | $28.65 | 428701 |
| 2024-01-05 | 28.88 | $28.43 | 156000 |
| 2024-01-04 | 28.99 | $28.50 | 194748 |
| 2024-01-03 | 29.09 | $28.42 | 139200 |
| 2024-01-02 | 29.23 | $28.66 | 153434 |
| 2023-12-29 | 29.33 | $28.89 | 105213 |
| 2023-12-28 | 29.36 | $29.23 | 105400 |
| 2023-12-27 | 29.28 | $29.35 | 115300 |
| 2023-12-26 | 29.15 | $29.21 | 121200 |
| 2023-12-22 | 29.01 | $29.17 | 220300 |
| 2023-12-21 | 28.86 | $29.18 | 249400 |
| 2023-12-20 | 28.66 | $28.89 | 596124 |
| 2023-12-19 | 28.50 | $28.95 | 307932 |
| 2023-12-18 | 28.29 | $28.57 | 268646 |
| 2023-12-15 | 28.14 | $28.50 | 502200 |
| 2023-12-14 | 27.98 | $28.65 | 432542 |
| 2023-12-13 | 27.74 | $28.32 | 452026 |
| 2023-12-12 | 27.55 | $27.68 | 273728 |
| 2023-12-11 | 27.52 | $27.55 | 119125 |
| 2023-12-08 | 27.52 | $27.54 | 197545 |
| 2023-12-07 | 27.53 | $27.38 | 189700 |
| 2023-12-06 | 27.60 | $27.11 | 180700 |
| 2023-12-05 | 27.76 | $27.55 | 317644 |
| 2023-12-04 | 27.83 | $27.96 | 230929 |
| 2023-12-01 | 27.77 | $27.90 | 173700 |
| 2023-11-30 | 27.72 | $27.71 | 134520 |
| 2023-11-29 | 27.72 | $27.59 | 173400 |
| 2023-11-28 | 27.76 | $27.54 | 133600 |
| 2023-11-27 | 27.82 | $27.79 | 274000 |
| 2023-11-24 | 27.81 | $27.81 | 59600 |
| 2023-11-22 | 27.80 | $27.80 | 110100 |
| 2023-11-21 | 27.79 | $27.69 | 212622 |
| 2023-11-20 | 27.80 | $27.78 | 259649 |
| 2023-11-17 | 27.79 | $27.54 | 227823 |
| 2023-11-16 | 27.86 | $27.43 | 286900 |
| 2023-11-15 | 27.97 | $28.00 | 550900 |
| 2023-11-14 | 27.92 | $28.43 | 1.2M |
| 2023-11-13 | 27.72 | $27.69 | 800710 |
| 2023-11-10 | 27.72 | $27.67 | 687300 |
| 2023-11-09 | 27.71 | $27.52 | 345722 |
| 2023-11-08 | 27.76 | $27.89 | 1.0M |
| 2023-11-07 | 27.69 | $27.71 | 209300 |
| 2023-11-06 | 27.67 | $27.95 | 281012 |
| 2023-11-03 | 27.57 | $28.23 | 329000 |
| 2023-11-02 | 27.36 | $27.89 | 176600 |
| 2023-11-01 | 27.21 | $27.65 | 234422 |
| 2023-10-31 | 27.10 | $27.56 | 243262 |
| 2023-10-30 | 27.01 | $27.20 | 307500 |
| 2023-10-27 | 27.01 | $26.85 | 117900 |
| 2023-10-26 | 27.13 | $27.03 | 200309 |
| 2023-10-25 | 27.22 | $27.00 | 275900 |
| 2023-10-24 | 27.35 | $27.08 | 130900 |
| 2023-10-23 | 27.48 | $27.02 | 155900 |
| 2023-10-20 | 27.66 | $27.16 | 145324 |
| 2023-10-19 | 27.84 | $27.25 | 162011 |
| 2023-10-18 | 28.02 | $27.86 | 141000 |
| 2023-10-17 | 28.06 | $28.29 | 215600 |
| 2023-10-16 | 27.97 | $28.33 | 239200 |
| 2023-10-13 | 27.84 | $27.82 | 136327 |
| 2023-10-12 | 27.85 | $28.23 | 132934 |
| 2023-10-11 | 27.73 | $27.95 | 119019 |
| 2023-10-10 | 27.67 | $27.97 | 268300 |
| 2023-10-09 | 27.60 | $28.10 | 204600 |
| 2023-10-06 | 27.47 | $27.97 | 178900 |
| 2023-10-05 | 27.36 | $28.03 | 274100 |
| 2023-10-04 | 27.21 | $27.45 | 198500 |
| 2023-10-03 | 27.21 | $27.10 | 126400 |
| 2023-10-02 | 27.34 | $27.54 | 273500 |
| 2023-09-29 | 27.35 | $27.23 | 201817 |
| 2023-09-28 | 27.47 | $27.85 | 220435 |
| 2023-09-27 | 27.43 | $27.61 | 212231 |
| 2023-09-26 | 27.46 | $27.37 | 334800 |
| 2023-09-25 | 27.58 | $27.65 | 98900 |
| 2023-09-22 | 27.64 | $27.62 | 135500 |
| 2023-09-21 | 27.72 | $27.72 | 107900 |
| 2023-09-20 | 27.80 | $28.09 | 122200 |
| 2023-09-19 | 27.78 | $28.16 | 92848 |
| 2023-09-18 | 27.74 | $28.16 | 134300 |
| 2023-09-15 | 27.70 | $27.59 | 293246 |
| 2023-09-14 | 27.83 | $27.73 | 111239 |
| 2023-09-13 | 27.95 | $27.83 | 144219 |
| 2023-09-12 | 28.07 | $28.05 | 98100 |
| 2023-09-11 | 28.15 | $27.94 | 232944 |
| 2023-09-08 | 28.28 | $28.29 | 126600 |
| 2023-09-07 | 28.33 | $28.16 | 156820 |
| 2023-09-06 | 28.44 | $28.01 | 171800 |
| 2023-09-05 | 28.62 | $27.89 | 300400 |
| 2023-09-01 | 28.87 | $28.76 | 332300 |
| 2023-08-31 | 28.90 | $28.66 | 455210 |
| 2023-08-30 | 28.97 | $28.69 | 1.4M |
| 2023-08-29 | 29.04 | $28.86 | 119823 |
| 2023-08-28 | 29.06 | $29.05 | 177247 |
| 2023-08-25 | 29.02 | $28.91 | 153900 |
| 2023-08-24 | 29.01 | $28.87 | 115100 |
| 2023-08-23 | 29.01 | $28.85 | 109041 |
| 2023-08-22 | 29.01 | $28.47 | 164547 |
| 2023-08-21 | 29.12 | $28.46 | 91700 |
| 2023-08-18 | 29.25 | $28.83 | 154100 |
| 2023-08-17 | 29.28 | $28.51 | 173100 |
| 2023-08-16 | 29.40 | $28.48 | 127532 |
| 2023-08-15 | 29.56 | $29.26 | 208100 |
| 2023-08-14 | 29.48 | $29.18 | 175300 |
| 2023-08-11 | 29.40 | $28.96 | 133009 |
| 2023-08-10 | 29.35 | $28.75 | 151600 |
| 2023-08-09 | 29.34 | $29.35 | 171200 |
| 2023-08-08 | 29.13 | $29.47 | 159749 |
| 2023-08-07 | 28.82 | $29.57 | 246038 |
| 2023-08-04 | 28.39 | $28.99 | 1.8M |
| 2023-08-03 | 28.04 | $28.60 | 241015 |
| 2023-08-02 | 27.73 | $28.18 | 423826 |
| 2023-08-01 | 27.46 | $27.04 | 160049 |
| 2023-07-31 | 27.50 | $27.20 | 166437 |
| 2023-07-28 | 27.48 | $27.33 | 321600 |
| 2023-07-27 | 27.41 | $27.31 | 407508 |
| 2023-07-26 | 27.31 | $27.59 | 403400 |
| 2023-07-25 | 27.10 | $27.15 | 279300 |
| 2023-07-24 | 26.97 | $26.95 | 191304 |
| 2023-07-21 | 26.87 | $26.50 | 125700 |
| 2023-07-20 | 26.88 | $26.78 | 160241 |
| 2023-07-19 | 26.80 | $26.91 | 218618 |
| 2023-07-18 | 26.64 | $26.95 | 344530 |
| 2023-07-17 | 26.44 | $26.79 | 204327 |
| 2023-07-14 | 26.22 | $26.49 | 318832 |
| 2023-07-13 | 26.06 | $26.47 | 110700 |
| 2023-07-12 | 25.85 | $26.50 | 175115 |
| 2023-07-11 | 25.59 | $26.18 | 222400 |
| 2023-07-10 | 25.36 | $25.80 | 180600 |
| 2023-07-07 | 25.21 | $25.38 | 318600 |
| 2023-07-06 | 25.15 | $25.11 | 148719 |
| 2023-07-05 | 25.16 | $25.48 | 231800 |
| 2023-07-03 | 25.06 | $25.72 | 174200 |
| 2023-06-30 | 24.87 | $25.13 | 204508 |
| 2023-06-29 | 24.81 | $24.92 | 291200 |
| 2023-06-28 | 24.82 | $24.62 | 137100 |
| 2023-06-27 | 24.92 | $24.62 | 122900 |
| 2023-06-26 | 25.04 | $24.46 | 216926 |
| 2023-06-23 | 25.23 | $24.83 | 488100 |
| 2023-06-22 | 25.36 | $24.85 | 183400 |
| 2023-06-21 | 25.50 | $24.98 | 127233 |
| 2023-06-20 | 25.62 | $25.16 | 328300 |
| 2023-06-16 | 25.71 | $24.94 | 283000 |
| 2023-06-15 | 25.89 | $25.45 | 221323 |
| 2023-06-14 | 25.93 | $25.35 | 286900 |
| 2023-06-13 | 26.00 | $25.85 | 477431 |
| 2023-06-12 | 25.93 | $25.71 | 203300 |
| 2023-06-09 | 25.87 | $25.99 | 264329 |
| 2023-06-08 | 25.70 | $25.88 | 148500 |
| 2023-06-07 | 25.52 | $26.16 | 327600 |
| 2023-06-06 | 25.20 | $25.65 | 355800 |
| 2023-06-05 | 24.97 | $24.95 | 201030 |
| 2023-06-02 | 24.90 | $25.22 | 493000 |
| 2023-06-01 | 24.73 | $24.95 | 173432 |
| 2023-05-31 | 24.60 | $24.34 | 283300 |
| 2023-05-30 | 24.63 | $25.00 | 166000 |
| 2023-05-26 | 24.45 | $24.77 | 298900 |
| 2023-05-25 | 24.30 | $24.23 | 132700 |
| 2023-05-24 | 24.29 | $24.36 | 252300 |
| 2023-05-23 | 24.23 | $24.37 | 1.3M |
| 2023-05-22 | 24.16 | $24.29 | 351700 |
| 2023-05-19 | 24.09 | $24.18 | 279000 |
| 2023-05-18 | 24.04 | $24.54 | 512504 |
| 2023-05-17 | 23.86 | $24.06 | 636400 |
| 2023-05-16 | 23.80 | $23.68 | 244016 |
| 2023-05-15 | 23.84 | $23.74 | 350200 |
| 2023-05-12 | 23.87 | $23.80 | 406305 |
| 2023-05-11 | 23.89 | $23.72 | 463216 |
| 2023-05-10 | 23.94 | $23.92 | 245000 |
| 2023-05-09 | 23.93 | $24.40 | 120800 |
| 2023-05-08 | 23.76 | $23.85 | 156000 |
| 2023-05-05 | 23.74 | $23.75 | 188300 |
| 2023-05-04 | 23.74 | $22.19 | 421400 |
| 2023-05-03 | 24.23 | $23.65 | 161200 |
| 2023-05-02 | 24.36 | $24.04 | 130500 |
| 2023-05-01 | 24.40 | $24.34 | 160423 |
| 2023-04-28 | 24.34 | $24.14 | 435200 |
| 2023-04-27 | 24.33 | $23.90 | 114100 |
| 2023-04-26 | 24.39 | $23.62 | 134705 |
| 2023-04-25 | 24.53 | $23.96 | 128044 |
| 2023-04-24 | 24.60 | $24.07 | 143100 |
| 2023-04-21 | 24.64 | $24.30 | 201100 |
| 2023-04-20 | 24.60 | $24.25 | 112905 |
| 2023-04-19 | 24.57 | $24.59 | 122000 |
| 2023-04-18 | 24.40 | $24.35 | 156800 |
| 2023-04-17 | 24.27 | $24.44 | 123644 |
| 2023-04-14 | 24.08 | $24.60 | 137130 |
| 2023-04-13 | 23.78 | $24.34 | 126825 |
| 2023-04-12 | 23.49 | $24.44 | 98305 |
| 2023-04-11 | 23.10 | $23.91 | 78100 |
| 2023-04-10 | 22.80 | $23.28 | 64432 |
| 2023-04-06 | 22.62 | $22.94 | 94825 |
| 2023-04-05 | 22.52 | $22.79 | 87100 |
| 2023-04-04 | 22.45 | $22.75 | 94700 |
| 2023-04-03 | 22.37 | $22.96 | 112100 |
| 2023-03-31 | 22.22 | $22.86 | 123340 |
| 2023-03-30 | 22.07 | $22.62 | 36900 |
| 2023-03-29 | 21.97 | $22.65 | 47600 |
| 2023-03-28 | 21.85 | $22.49 | 58000 |
| 2023-03-27 | 21.76 | $22.58 | 70300 |
| 2023-03-24 | 21.64 | $22.32 | 92025 |
| 2023-03-23 | 21.58 | $21.72 | 85100 |
| 2023-03-22 | 21.71 | $21.93 | 68736 |
| 2023-03-21 | 21.82 | $22.34 | 92029 |
| 2023-03-20 | 21.84 | $21.93 | 98019 |
| 2023-03-17 | 22.00 | $21.70 | 234700 |
| 2023-03-16 | 22.28 | $22.34 | 118788 |
| 2023-03-15 | 22.43 | $21.96 | 169249 |
| 2023-03-14 | 22.75 | $22.05 | 169300 |
| 2023-03-13 | 23.12 | $21.61 | 175600 |
| 2023-03-10 | 23.72 | $22.66 | 210100 |
| 2023-03-09 | 24.12 | $23.46 | 163000 |
| 2023-03-08 | 24.35 | $24.50 | 100220 |
| 2023-03-07 | 24.31 | $24.25 | 87938 |
| 2023-03-06 | 24.34 | $24.47 | 96540 |
| 2023-03-03 | 24.31 | $24.45 | 58422 |
| 2023-03-02 | 24.28 | $24.27 | 78722 |
| 2023-03-01 | 24.30 | $24.28 | 69511 |
| 2023-02-28 | 24.32 | $24.25 | 189800 |
| 2023-02-27 | 24.35 | $24.30 | 87146 |
| 2023-02-24 | 24.38 | $24.48 | 93149 |
| 2023-02-23 | 24.36 | $24.28 | 76000 |
| 2023-02-22 | 24.40 | $24.25 | 122200 |
| 2023-02-21 | 24.45 | $24.22 | 91800 |
| 2023-02-17 | 24.53 | $24.60 | 101930 |
| 2023-02-16 | 24.50 | $24.45 | 101200 |
| 2023-02-15 | 24.51 | $24.48 | 112000 |
| 2023-02-14 | 24.52 | $24.46 | 159300 |
| 2023-02-13 | 24.53 | $24.62 | 122008 |
| 2023-02-10 | 24.49 | $24.34 | 133900 |
| 2023-02-09 | 24.54 | $24.37 | 111500 |
| 2023-02-08 | 24.58 | $24.55 | 226300 |
| 2023-02-07 | 24.57 | $23.02 | 392234 |
| 2023-02-06 | 25.05 | $24.81 | 161900 |
| 2023-02-03 | 25.05 | $25.10 | 176500 |
| 2023-02-02 | 24.96 | $24.90 | 138101 |
| 2023-02-01 | 24.92 | $24.90 | 193800 |
| 2023-01-31 | 24.85 | $25.15 | 313800 |
| 2023-01-30 | 24.69 | $24.81 | 71900 |
| 2023-01-27 | 24.60 | $24.80 | 62200 |
| 2023-01-26 | 24.49 | $24.75 | 127708 |
| 2023-01-25 | 24.36 | $24.45 | 109133 |
| 2023-01-24 | 24.30 | $24.50 | 86500 |
| 2023-01-23 | 24.22 | $24.49 | 176520 |
| 2023-01-20 | 24.11 | $24.40 | 194133 |
| 2023-01-19 | 24.02 | $24.00 | 379100 |
| 2023-01-18 | 24.02 | $23.99 | 206406 |
| 2023-01-17 | 24.04 | $24.21 | 79800 |
| 2023-01-13 | 23.99 | $24.29 | 71000 |
| 2023-01-12 | 23.90 | $24.21 | 59200 |
| 2023-01-11 | 23.82 | $23.80 | 184421 |
| 2023-01-10 | 23.86 | $23.65 | 126235 |
| 2023-01-09 | 23.95 | $23.75 | 146807 |
| 2023-01-06 | 24.03 | $24.35 | 112100 |
| 2023-01-05 | 23.95 | $23.76 | 77200 |
| 2023-01-04 | 24.03 | $24.33 | 117647 |
| 2023-01-03 | 23.95 | $24.19 | 251500 |
| 2022-12-30 | 23.91 | $24.12 | 77100 |
| 2022-12-29 | 23.87 | $24.02 | 60236 |
| 2022-12-28 | 23.87 | $23.63 | 69500 |
| 2022-12-27 | 23.99 | $24.12 | 52438 |
| 2022-12-23 | 23.99 | $24.19 | 60600 |
| 2022-12-22 | 23.96 | $23.91 | 82218 |
| 2022-12-21 | 24.03 | $24.63 | 153200 |
| 2022-12-20 | 23.88 | $24.44 | 198149 |
| 2022-12-19 | 23.77 | $23.94 | 105400 |
| 2022-12-16 | 23.79 | $23.75 | 227200 |
| 2022-12-15 | 23.88 | $23.61 | 108700 |
| 2022-12-14 | 24.05 | $23.93 | 100417 |
| 2022-12-13 | 24.15 | $24.31 | 685040 |
| 2022-12-12 | 24.16 | $24.33 | 107515 |
| 2022-12-09 | 24.17 | $24.32 | 152235 |
| 2022-12-08 | 24.19 | $24.43 | 134500 |
| 2022-12-07 | 24.18 | $23.92 | 105740 |
| 2022-12-06 | 24.34 | $23.85 | 129200 |
| 2022-12-05 | 24.55 | $24.69 | 167400 |
| 2022-12-02 | 24.55 | $24.75 | 89300 |
| 2022-12-01 | 24.53 | $24.80 | 113302 |
| 2022-11-30 | 24.50 | $24.80 | 262000 |
| 2022-11-29 | 24.46 | $24.34 | 89245 |
| 2022-11-28 | 24.56 | $24.36 | 144700 |
| 2022-11-25 | 24.68 | $24.52 | 74300 |
| 2022-11-23 | 24.77 | $24.63 | 100800 |
| 2022-11-22 | 24.86 | $24.50 | 121232 |
| 2022-11-21 | 25.00 | $24.40 | 159335 |
| 2022-11-18 | 25.21 | $24.01 | 164123 |
| 2022-11-17 | 25.58 | $23.76 | 119728 |
| 2022-11-16 | 26.11 | $25.66 | 218643 |
| 2022-11-15 | 26.14 | $25.74 | 196343 |
| 2022-11-14 | 26.15 | $25.58 | 148300 |
| 2022-11-11 | 26.20 | $25.75 | 108200 |
| 2022-11-10 | 26.19 | $26.08 | 205400 |
| 2022-11-09 | 26.07 | $25.36 | 131200 |
| 2022-11-08 | 26.14 | $25.89 | 179000 |
| 2022-11-07 | 26.04 | $25.83 | 151600 |
| 2022-11-04 | 25.92 | $25.74 | 169800 |
| 2022-11-03 | 25.80 | $25.45 | 234509 |
| 2022-11-02 | 25.73 | $26.09 | 512800 |
| 2022-11-01 | 25.43 | $24.96 | 134200 |
| 2022-10-31 | 25.41 | $25.64 | 144605 |
| 2022-10-28 | 25.15 | $25.75 | 332412 |
| 2022-10-27 | 24.80 | $25.16 | 140600 |
| 2022-10-26 | 24.55 | $24.98 | 168200 |
| 2022-10-25 | 24.29 | $24.78 | 96521 |
| 2022-10-24 | 24.04 | $24.47 | 149600 |
| 2022-10-21 | 23.82 | $24.32 | 166200 |
| 2022-10-20 | 23.60 | $23.70 | 174700 |
| 2022-10-19 | 23.52 | $23.90 | 85400 |
| 2022-10-18 | 23.37 | $24.10 | 183500 |
| 2022-10-17 | 23.11 | $23.74 | 132703 |
| 2022-10-14 | 22.92 | $23.27 | 99900 |
| 2022-10-13 | 22.84 | $23.42 | 264237 |
| 2022-10-12 | 22.70 | $22.95 | 106210 |
| 2022-10-11 | 22.68 | $23.20 | 181245 |
| 2022-10-10 | 22.59 | $22.72 | 184200 |
| 2022-10-07 | 22.63 | $23.15 | 114221 |
| 2022-10-06 | 22.55 | $23.47 | 144700 |
| 2022-10-05 | 22.37 | $23.46 | 169600 |
| 2022-10-04 | 22.16 | $23.54 | 285200 |
| 2022-10-03 | 21.89 | $22.99 | 196700 |
| 2022-09-30 | 21.75 | $22.17 | 304146 |
| 2022-09-29 | 21.86 | $22.09 | 210200 |
| 2022-09-28 | 22.03 | $22.65 | 175200 |
| 2022-09-27 | 22.08 | $21.94 | 208500 |
| 2022-09-26 | 22.39 | $22.22 | 173400 |
| 2022-09-23 | 22.69 | $22.53 | 215300 |
| 2022-09-22 | 22.97 | $22.90 | 264900 |
| 2022-09-21 | 23.20 | $23.21 | 133000 |
| 2022-09-20 | 23.41 | $23.21 | 125630 |
| 2022-09-19 | 23.67 | $23.69 | 429827 |
| 2022-09-16 | 23.85 | $23.12 | 2.3M |
| 2022-09-15 | 24.26 | $23.61 | 299800 |
| 2022-09-14 | 24.61 | $24.40 | 265010 |
| 2022-09-13 | 24.79 | $24.72 | 346413 |
| 2022-09-12 | 24.92 | $25.39 | 225700 |
| 2022-09-09 | 24.87 | $25.03 | 236200 |
| 2022-09-08 | 24.92 | $24.78 | 262900 |
| 2022-09-07 | 25.07 | $24.64 | 262421 |
| 2022-09-06 | 25.29 | $24.56 | 323200 |
| 2022-09-02 | 25.60 | $24.83 | 124539 |
| 2022-09-01 | 25.88 | $24.68 | 201200 |
| 2022-08-31 | 26.27 | $25.40 | 224310 |
| 2022-08-30 | 26.52 | $25.36 | 103500 |
| 2022-08-29 | 26.82 | $25.85 | 61939 |
| 2022-08-26 | 27.02 | $26.16 | 94900 |
| 2022-08-25 | 27.15 | $26.46 | 134600 |
| 2022-08-24 | 27.21 | $26.11 | 91400 |
| 2022-08-23 | 27.37 | $26.27 | 84300 |
| 2022-08-22 | 27.49 | $26.11 | 98721 |
| 2022-08-19 | 27.68 | $26.46 | 84900 |
| 2022-08-18 | 27.77 | $26.50 | 262300 |
| 2022-08-17 | 27.84 | $27.66 | 138200 |
| 2022-08-16 | 27.53 | $27.44 | 210733 |
| 2022-08-15 | 27.20 | $26.76 | 145123 |
| 2022-08-12 | 26.99 | $26.96 | 87500 |
| 2022-08-11 | 26.64 | $26.74 | 177319 |
| 2022-08-10 | 26.27 | $26.40 | 227200 |
| 2022-08-09 | 25.89 | $26.04 | 248443 |
| 2022-08-08 | 25.53 | $25.94 | 156535 |
| 2022-08-05 | 25.09 | $26.21 | 257323 |
| 2022-08-04 | 24.46 | $25.52 | 232100 |
| 2022-08-03 | 23.89 | $25.07 | 244500 |
| 2022-08-02 | 23.33 | $24.27 | 281300 |
| 2022-08-01 | 22.89 | $23.24 | 329719 |
| 2022-07-29 | 22.67 | $23.04 | 212000 |
| 2022-07-28 | 22.47 | $22.91 | 133037 |
| 2022-07-27 | 22.25 | $22.73 | 168541 |
| 2022-07-26 | 22.05 | $22.49 | 147511 |
| 2022-07-25 | 21.87 | $22.34 | 135328 |
| 2022-07-22 | 21.70 | $21.81 | 92500 |
| 2022-07-21 | 21.67 | $21.97 | 65039 |
| 2022-07-20 | 21.58 | $21.95 | 100100 |
| 2022-07-19 | 21.48 | $21.83 | 126300 |
| 2022-07-18 | 21.39 | $20.95 | 158200 |
| 2022-07-15 | 21.57 | $21.98 | 142634 |
| 2022-07-14 | 21.47 | $21.34 | 129628 |
| 2022-07-13 | 21.55 | $22.00 | 176900 |
| 2022-07-12 | 21.45 | $22.35 | 125313 |
| 2022-07-11 | 21.22 | $21.88 | 106017 |
| 2022-07-08 | 21.09 | $21.69 | 86600 |
| 2022-07-07 | 21.00 | $21.66 | 231910 |
| 2022-07-06 | 20.92 | $21.20 | 183400 |
| 2022-07-05 | 20.97 | $21.50 | 192908 |
| 2022-07-01 | 20.95 | $21.72 | 161142 |
| 2022-06-30 | 20.86 | $21.48 | 268624 |
| 2022-06-29 | 20.85 | $20.93 | 206110 |
| 2022-06-28 | 21.02 | $21.48 | 228600 |
| 2022-06-27 | 21.06 | $21.92 | 246500 |
| 2022-06-24 | 20.99 | $21.30 | 2.2M |
| 2022-06-23 | 21.12 | $21.01 | 268022 |
| 2022-06-22 | 21.39 | $20.92 | 1.1M |
| 2022-06-21 | 21.75 | $21.21 | 1.2M |
| 2022-06-17 | 22.11 | $21.53 | 1.3M |
| 2022-06-16 | 22.46 | $21.47 | 1.2M |
| 2022-06-15 | 22.91 | $22.70 | 1.0M |
| 2022-06-14 | 23.08 | $22.22 | 299936 |
| 2022-06-13 | 23.44 | $21.58 | 236800 |
| 2022-06-10 | 24.09 | $22.79 | 231505 |
| 2022-06-09 | 24.49 | $23.70 | 279034 |
| 2022-06-08 | 24.69 | $24.26 | 226700 |
| 2022-06-07 | 24.75 | $24.46 | 405200 |
| 2022-06-06 | 24.74 | $24.80 | 576000 |
| 2022-06-03 | 24.63 | $24.98 | 482400 |
| 2022-06-02 | 24.42 | $24.68 | 341614 |
| 2022-06-01 | 24.25 | $24.06 | 454300 |
| 2022-05-31 | 24.24 | $24.32 | 746600 |
| 2022-05-27 | 24.13 | $24.43 | 155815 |
| 2022-05-26 | 23.97 | $24.39 | 376300 |
| 2022-05-25 | 23.77 | $24.12 | 1.1M |
| 2022-05-24 | 23.61 | $23.84 | 367600 |
| 2022-05-23 | 23.51 | $24.00 | 160906 |
| 2022-05-20 | 23.32 | $23.49 | 181919 |
| 2022-05-19 | 23.25 | $23.31 | 216205 |
| 2022-05-18 | 23.23 | $23.30 | 192338 |
| 2022-05-17 | 23.20 | $24.00 | 252417 |
| 2022-05-16 | 22.94 | $22.98 | 223100 |
| 2022-05-13 | 22.95 | $23.45 | 480604 |
| 2022-05-12 | 22.81 | $22.03 | 141725 |
| 2022-05-11 | 23.09 | $22.50 | 296704 |
| 2022-05-10 | 23.28 | $22.22 | 209025 |
| 2022-05-09 | 23.60 | $22.65 | 131200 |
| 2022-05-06 | 23.85 | $23.32 | 241606 |
| 2022-05-05 | 23.93 | $23.93 | 190686 |
| 2022-05-04 | 23.83 | $24.39 | 485621 |
| 2022-05-03 | 23.55 | $22.94 | 290200 |
| 2022-05-02 | 23.66 | $23.05 | 176600 |
| 2022-04-29 | 23.76 | $23.58 | 224636 |
| 2022-04-28 | 23.70 | $23.66 | 248800 |
| 2022-04-27 | 23.59 | $23.39 | 161739 |
| 2022-04-26 | 23.54 | $23.22 | 77100 |
| 2022-04-25 | 23.51 | $23.34 | 74208 |
| 2022-04-22 | 23.44 | $23.24 | 75300 |
| 2022-04-21 | 23.37 | $23.70 | 150600 |
| 2022-04-20 | 23.13 | $24.70 | 220832 |
| 2022-04-19 | 22.52 | $23.80 | 129300 |
| 2022-04-18 | 22.05 | $23.19 | 92200 |
| 2022-04-14 | 21.67 | $22.10 | 69700 |
| 2022-04-13 | 21.55 | $21.74 | 73400 |
| 2022-04-12 | 21.52 | $21.37 | 89211 |
| 2022-04-11 | 21.60 | $21.21 | 73500 |
| 2022-04-08 | 21.75 | $21.14 | 87300 |
| 2022-04-07 | 21.96 | $21.03 | 93038 |
| 2022-04-06 | 22.25 | $21.31 | 112000 |
| 2022-04-05 | 22.50 | $21.85 | 72800 |
| 2022-04-04 | 22.64 | $21.97 | 49927 |
| 2022-04-01 | 22.76 | $22.29 | 60004 |
| 2022-03-31 | 22.80 | $22.25 | 106130 |
| 2022-03-30 | 22.86 | $22.48 | 62626 |
| 2022-03-29 | 22.84 | $23.11 | 95921 |
| 2022-03-28 | 22.61 | $22.59 | 74321 |
| 2022-03-25 | 22.48 | $22.87 | 71602 |
| 2022-03-24 | 22.23 | $22.45 | 31947 |
| 2022-03-23 | 22.05 | $22.13 | 75100 |
| 2022-03-22 | 21.92 | $22.50 | 106500 |
| 2022-03-21 | 21.65 | $22.36 | 103448 |
| 2022-03-18 | 21.36 | $21.95 | 121600 |
| 2022-03-17 | 21.13 | $21.88 | 95900 |
| 2022-03-16 | 20.87 | $22.04 | 139900 |
| 2022-03-15 | 20.51 | $21.25 | 90700 |
| 2022-03-14 | 20.32 | $21.24 | 202000 |
| 2022-03-11 | 20.09 | $20.89 | 107600 |
| 2022-03-10 | 19.94 | $20.32 | 129500 |
| 2022-03-09 | 19.94 | $20.36 | 82037 |
| 2022-03-08 | 19.94 | $19.77 | 81300 |
| 2022-03-07 | 20.14 | $19.50 | 99700 |
| 2022-03-04 | 20.47 | $20.19 | 103300 |
| 2022-03-03 | 20.66 | $20.65 | 143046 |
| 2022-03-02 | 20.76 | $20.75 | 125700 |
| 2022-03-01 | 20.85 | $20.09 | 97200 |
| 2022-02-28 | 21.17 | $20.80 | 128143 |
| 2022-02-25 | 21.34 | $21.18 | 83400 |
| 2022-02-24 | 21.44 | $20.70 | 126911 |
| 2022-02-23 | 21.71 | $20.90 | 149934 |
| 2022-02-22 | 21.97 | $21.10 | 120742 |
| 2022-02-18 | 22.22 | $21.58 | 236800 |
| 2022-02-17 | 22.38 | $22.11 | 84611 |
| 2022-02-16 | 22.39 | $22.63 | 140543 |
| 2022-02-15 | 22.24 | $22.31 | 102300 |
| 2022-02-14 | 22.16 | $22.15 | 124600 |
| 2022-02-11 | 22.10 | $22.15 | 194200 |
| 2022-02-10 | 22.02 | $22.66 | 345600 |
| 2022-02-09 | 21.76 | $22.33 | 162800 |
| 2022-02-08 | 21.55 | $21.87 | 128582 |
| 2022-02-07 | 21.44 | $21.41 | 136300 |
| 2022-02-04 | 21.44 | $21.04 | 97435 |
| 2022-02-03 | 21.56 | $21.25 | 173900 |
| 2022-02-02 | 21.64 | $21.64 | 200900 |
| 2022-02-01 | 21.62 | $22.14 | 119700 |
| 2022-01-31 | 21.43 | $21.88 | 141700 |
| 2022-01-28 | 21.27 | $21.14 | 147300 |
| 2022-01-27 | 21.32 | $20.86 | 132331 |
| 2022-01-26 | 21.47 | $21.03 | 200902 |
| 2022-01-25 | 21.59 | $21.19 | 133900 |
| 2022-01-24 | 21.69 | $20.98 | 150900 |
| 2022-01-21 | 21.88 | $21.08 | 141124 |
| 2022-01-20 | 22.07 | $21.19 | 204400 |
| 2022-01-19 | 22.26 | $21.67 | 154312 |
| 2022-01-18 | 22.33 | $21.76 | 93500 |
| 2022-01-14 | 22.38 | $22.34 | 84447 |
| 2022-01-13 | 22.25 | $22.28 | 148200 |
| 2022-01-12 | 22.11 | $22.36 | 199940 |
| 2022-01-11 | 21.89 | $21.92 | 148546 |
| 2022-01-10 | 21.77 | $22.14 | 163516 |
| 2022-01-07 | 21.54 | $22.24 | 132700 |
| 2022-01-06 | 21.22 | $21.97 | 103400 |
| 2022-01-05 | 20.92 | $21.71 | 141633 |
| 2022-01-04 | 20.63 | $21.68 | 117000 |
| 2022-01-03 | 20.29 | $21.23 | 108500 |
| 2021-12-31 | 20.02 | $20.67 | 67200 |
| 2021-12-30 | 19.87 | $20.55 | 77000 |
| 2021-12-29 | 19.74 | $20.38 | 67300 |
| 2021-12-28 | 19.64 | $20.20 | 212633 |
| 2021-12-27 | 19.59 | $20.22 | 65916 |
| 2021-12-23 | 19.53 | $20.01 | 67400 |
| 2021-12-22 | 19.53 | $19.78 | 101835 |
| 2021-12-21 | 19.63 | $19.60 | 146735 |
| 2021-12-20 | 19.81 | $19.35 | 305726 |
| 2021-12-17 | 20.12 | $19.30 | 2.4M |
| 2021-12-16 | 20.53 | $20.61 | 266418 |
| 2021-12-15 | 20.62 | $21.25 | 204945 |
| 2021-12-14 | 20.53 | $20.82 | 154100 |
| 2021-12-13 | 20.57 | $20.70 | 106000 |
| 2021-12-10 | 20.67 | $20.81 | 64426 |
| 2021-12-09 | 20.77 | $20.76 | 112500 |
| 2021-12-08 | 20.91 | $20.97 | 107406 |
| 2021-12-07 | 21.02 | $21.40 | 177800 |
| 2021-12-06 | 21.04 | $21.33 | 143507 |
| 2021-12-03 | 21.08 | $21.17 | 197821 |
| 2021-12-02 | 21.20 | $21.36 | 230106 |
| 2021-12-01 | 21.29 | $20.89 | 118500 |
| 2021-11-30 | 21.55 | $20.76 | 140107 |
| 2021-11-29 | 21.92 | $20.93 | 370329 |
| 2021-11-26 | 22.33 | $21.40 | 137600 |
| 2021-11-24 | 22.67 | $21.64 | 158529 |
| 2021-11-23 | 23.02 | $22.89 | 237810 |
| 2021-11-22 | 23.04 | $23.14 | 170784 |
| 2021-11-19 | 22.99 | $23.02 | 198432 |
| 2021-11-18 | 22.95 | $23.16 | 93830 |
| 2021-11-17 | 22.87 | $22.95 | 158400 |
| 2021-11-16 | 22.83 | $23.24 | 154300 |
| 2021-11-15 | 22.68 | $22.80 | 233723 |
| 2021-11-12 | 22.64 | $22.00 | 144200 |
| 2021-11-11 | 22.85 | $21.96 | 332718 |
| 2021-11-10 | 23.11 | $22.31 | 91500 |
| 2021-11-09 | 23.30 | $22.45 | 171137 |
| 2021-11-08 | 23.49 | $23.17 | 69133 |
| 2021-11-05 | 23.49 | $23.23 | 164900 |
| 2021-11-04 | 23.45 | $23.52 | 245237 |
| 2021-11-03 | 23.31 | $23.36 | 232500 |
| 2021-11-02 | 23.18 | $22.64 | 129013 |
| 2021-11-01 | 23.23 | $23.10 | 140117 |
| 2021-10-29 | 23.14 | $22.98 | 93400 |
| 2021-10-28 | 23.06 | $23.06 | 104400 |
| 2021-10-27 | 22.93 | $22.99 | 72500 |
| 2021-10-26 | 22.78 | $22.50 | 73336 |
| 2021-10-25 | 22.74 | $22.71 | 72400 |
| 2021-10-22 | 22.61 | $22.98 | 147700 |
| 2021-10-21 | 22.37 | $22.99 | 132300 |
| 2021-10-20 | 22.06 | $23.15 | 267332 |
| 2021-10-19 | 21.63 | $22.51 | 209721 |
| 2021-10-18 | 21.30 | $21.79 | 127604 |
| 2021-10-15 | 21.12 | $21.56 | 149200 |
| 2021-10-14 | 20.98 | $21.32 | 573600 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
68.33
2026-07-29
Close Price
$48.34
Vol: 436523
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
29.32
Average
53.05
Maximum
76.23
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-29 | 68.33 | $48.34 | 436523 |
| 2026-07-28 | 67.04 | $47.97 | 351900 |
| 2026-07-27 | 63.70 | $47.09 | 290600 |
| 2026-07-24 | 62.33 | $46.76 | 455940 |
| 2026-07-23 | 58.82 | $45.97 | 369120 |
| 2026-07-22 | 57.88 | $45.77 | 452339 |
| 2026-07-21 | 56.65 | $45.51 | 1.1M |
| 2026-07-20 | 62.51 | $46.39 | 438700 |
| 2026-07-17 | 63.43 | $46.52 | 317000 |
| 2026-07-16 | 63.64 | $46.55 | 364000 |
| 2026-07-15 | 56.22 | $44.90 | 329339 |
| 2026-07-14 | 61.65 | $45.65 | 268700 |
| 2026-07-13 | 60.64 | $45.44 | 218995 |
| 2026-07-10 | 57.11 | $44.75 | 259500 |
| 2026-07-09 | 58.78 | $44.98 | 266213 |
| 2026-07-08 | 57.97 | $44.82 | 252909 |
| 2026-07-07 | 62.97 | $45.50 | 219100 |
| 2026-07-06 | 64.45 | $45.69 | 199400 |
| 2026-07-02 | 62.93 | $45.34 | 241535 |
| 2026-07-01 | 63.30 | $45.39 | 359934 |
| 2026-06-30 | 65.63 | $45.71 | 231800 |
| 2026-06-29 | 65.02 | $45.55 | 311200 |
| 2026-06-26 | 63.83 | $45.24 | 706421 |
| 2026-06-25 | 61.43 | $44.64 | 311500 |
| 2026-06-24 | 59.77 | $44.25 | 362728 |
| 2026-06-23 | 55.45 | $43.32 | 229400 |
| 2026-06-22 | 52.32 | $42.72 | 262721 |
| 2026-06-18 | 50.49 | $42.39 | 938304 |
| 2026-06-17 | 51.92 | $42.64 | 302500 |
| 2026-06-16 | 54.81 | $43.13 | 226813 |
| 2026-06-15 | 50.60 | $42.34 | 250622 |
| 2026-06-12 | 51.00 | $42.41 | 220700 |
| 2026-06-11 | 48.92 | $42.03 | 303714 |
| 2026-06-10 | 51.90 | $42.57 | 251704 |
| 2026-06-09 | 47.88 | $41.85 | 337200 |
| 2026-06-08 | 44.26 | $41.26 | 239622 |
| 2026-06-05 | 47.05 | $41.79 | 238500 |
| 2026-06-04 | 41.50 | $40.95 | 390000 |
| 2026-06-03 | 38.74 | $40.57 | 310116 |
| 2026-06-02 | 41.59 | $41.15 | 260327 |
| 2026-06-01 | 41.16 | $41.09 | 559111 |
| 2026-05-29 | 44.77 | $41.79 | 345200 |
| 2026-05-28 | 46.54 | $42.11 | 292832 |
| 2026-05-27 | 49.56 | $42.63 | 282644 |
| 2026-05-26 | 51.33 | $42.92 | 201600 |
| 2026-05-22 | 50.23 | $42.73 | 280640 |
| 2026-05-21 | 54.37 | $43.40 | 286439 |
| 2026-05-20 | 54.62 | $43.44 | 269000 |
| 2026-05-19 | 51.37 | $42.84 | 389126 |
| 2026-05-18 | 59.47 | $44.04 | 188800 |
| 2026-05-15 | 53.55 | $43.02 | 229700 |
| 2026-05-14 | 53.24 | $42.97 | 267100 |
| 2026-05-13 | 51.34 | $42.67 | 330620 |
| 2026-05-12 | 52.21 | $42.80 | 329619 |
| 2026-05-11 | 52.60 | $42.86 | 345100 |
| 2026-05-08 | 61.18 | $44.04 | 311200 |
| 2026-05-07 | 56.50 | $43.22 | 376700 |
| 2026-05-06 | 55.50 | $43.06 | 422800 |
| 2026-05-05 | 50.46 | $42.31 | 319105 |
| 2026-05-04 | 51.12 | $42.40 | 246518 |
| 2026-05-01 | 52.57 | $42.60 | 524526 |
| 2026-04-30 | 53.51 | $42.73 | 444814 |
| 2026-04-29 | 66.01 | $44.18 | 315218 |
| 2026-04-28 | 65.10 | $44.01 | 195000 |
| 2026-04-27 | 64.68 | $43.93 | 218733 |
| 2026-04-24 | 64.22 | $43.84 | 245800 |
| 2026-04-23 | 64.85 | $43.91 | 177400 |
| 2026-04-22 | 62.03 | $43.35 | 165800 |
| 2026-04-21 | 61.40 | $43.23 | 239500 |
| 2026-04-20 | 60.88 | $43.13 | 214436 |
| 2026-04-17 | 59.66 | $42.89 | 289932 |
| 2026-04-16 | 53.56 | $41.83 | 260200 |
| 2026-04-15 | 54.52 | $41.96 | 211100 |
| 2026-04-14 | 54.81 | $42.00 | 182400 |
| 2026-04-13 | 56.00 | $42.17 | 248420 |
| 2026-04-10 | 54.68 | $41.93 | 355858 |
| 2026-04-09 | 60.34 | $42.72 | 298140 |
| 2026-04-08 | 58.10 | $42.29 | 510403 |
| 2026-04-07 | 55.25 | $41.78 | 379100 |
| 2026-04-06 | 55.19 | $41.77 | 229438 |
| 2026-04-02 | 52.80 | $41.35 | 275517 |
| 2026-04-01 | 47.89 | $40.57 | 308234 |
| 2026-03-31 | 49.39 | $40.81 | 225840 |
| 2026-03-30 | 49.26 | $40.79 | 207145 |
| 2026-03-27 | 45.25 | $40.17 | 168700 |
| 2026-03-26 | 48.99 | $40.80 | 174700 |
| 2026-03-25 | 45.60 | $40.30 | 212746 |
| 2026-03-24 | 45.95 | $40.36 | 273900 |
| 2026-03-23 | 45.88 | $40.35 | 265232 |
| 2026-03-20 | 45.00 | $40.21 | 997402 |
| 2026-03-19 | 47.25 | $40.64 | 285000 |
| 2026-03-18 | 45.93 | $40.42 | 327200 |
| 2026-03-17 | 48.39 | $40.89 | 295900 |
| 2026-03-16 | 48.11 | $40.84 | 261200 |
| 2026-03-13 | 46.16 | $40.49 | 335115 |
| 2026-03-12 | 46.49 | $40.56 | 357921 |
| 2026-03-11 | 45.86 | $40.44 | 286153 |
| 2026-03-10 | 48.88 | $41.10 | 567800 |
| 2026-03-09 | 51.92 | $41.72 | 379800 |
| 2026-03-06 | 50.60 | $41.44 | 568029 |
| 2026-03-05 | 50.46 | $41.41 | 456143 |
| 2026-03-04 | 54.95 | $42.33 | 274100 |
| 2026-03-03 | 53.05 | $41.89 | 270800 |
| 2026-03-02 | 55.85 | $42.44 | 311200 |
| 2026-02-27 | 53.30 | $41.84 | 288947 |
| 2026-02-26 | 57.11 | $42.57 | 224517 |
| 2026-02-25 | 56.17 | $42.34 | 212300 |
| 2026-02-24 | 52.39 | $41.46 | 181900 |
| 2026-02-23 | 50.97 | $41.15 | 299100 |
| 2026-02-20 | 52.31 | $41.43 | 373200 |
| 2026-02-19 | 53.01 | $41.58 | 282727 |
| 2026-02-18 | 56.65 | $42.33 | 262300 |
| 2026-02-17 | 60.65 | $43.09 | 349823 |
| 2026-02-13 | 61.74 | $43.29 | 350108 |
| 2026-02-12 | 64.09 | $43.72 | 336100 |
| 2026-02-11 | 63.54 | $43.54 | 273500 |
| 2026-02-10 | 60.24 | $42.52 | 286600 |
| 2026-02-09 | 59.80 | $42.39 | 293900 |
| 2026-02-06 | 63.83 | $43.17 | 402631 |
| 2026-02-05 | 69.65 | $44.19 | 613700 |
| 2026-02-04 | 69.33 | $44.07 | 954243 |
| 2026-02-03 | 55.88 | $40.33 | 373964 |
| 2026-02-02 | 56.64 | $40.45 | 289514 |
| 2026-01-30 | 53.23 | $39.77 | 413842 |
| 2026-01-29 | 55.49 | $40.14 | 211509 |
| 2026-01-28 | 51.07 | $39.31 | 313400 |
| 2026-01-27 | 50.90 | $39.28 | 232100 |
| 2026-01-26 | 52.08 | $39.49 | 297000 |
| 2026-01-23 | 47.85 | $38.72 | 159101 |
| 2026-01-22 | 52.93 | $39.60 | 205900 |
| 2026-01-21 | 49.64 | $39.03 | 276414 |
| 2026-01-20 | 45.93 | $38.44 | 316900 |
| 2026-01-16 | 49.07 | $38.98 | 375400 |
| 2026-01-15 | 47.03 | $38.66 | 244842 |
| 2026-01-14 | 44.66 | $38.30 | 357513 |
| 2026-01-13 | 41.63 | $37.86 | 411210 |
| 2026-01-12 | 52.82 | $39.65 | 246200 |
| 2026-01-09 | 60.50 | $40.54 | 371700 |
| 2026-01-08 | 61.84 | $40.68 | 224600 |
| 2026-01-07 | 56.08 | $39.81 | 204500 |
| 2026-01-06 | 58.80 | $40.09 | 310700 |
| 2026-01-05 | 61.00 | $40.31 | 348602 |
| 2026-01-02 | 56.10 | $39.62 | 191200 |
| 2025-12-31 | 56.29 | $39.64 | 134900 |
| 2025-12-30 | 60.27 | $40.04 | 112900 |
| 2025-12-29 | 60.88 | $40.10 | 170047 |
| 2025-12-26 | 60.82 | $40.09 | 124144 |
| 2025-12-24 | 62.44 | $40.26 | 93900 |
| 2025-12-23 | 64.17 | $40.44 | 140319 |
| 2025-12-22 | 63.69 | $40.35 | 174400 |
| 2025-12-19 | 64.14 | $40.40 | 908200 |
| 2025-12-18 | 66.10 | $40.62 | 294500 |
| 2025-12-17 | 65.18 | $40.42 | 237621 |
| 2025-12-16 | 62.54 | $39.87 | 280200 |
| 2025-12-15 | 66.00 | $40.27 | 283432 |
| 2025-12-12 | 63.45 | $39.74 | 222433 |
| 2025-12-11 | 61.32 | $39.33 | 248901 |
| 2025-12-10 | 59.80 | $39.05 | 546404 |
| 2025-12-09 | 51.23 | $37.73 | 197700 |
| 2025-12-08 | 52.35 | $37.87 | 275647 |
| 2025-12-05 | 53.31 | $37.99 | 199002 |
| 2025-12-04 | 52.83 | $37.92 | 328000 |
| 2025-12-03 | 58.41 | $38.61 | 207646 |
| 2025-12-02 | 60.61 | $38.86 | 248048 |
| 2025-12-01 | 61.23 | $38.93 | 279206 |
| 2025-11-28 | 60.02 | $38.71 | 226918 |
| 2025-11-26 | 61.59 | $38.90 | 439100 |
| 2025-11-25 | 63.17 | $39.09 | 229100 |
| 2025-11-24 | 58.97 | $38.29 | 276519 |
| 2025-11-21 | 60.61 | $38.49 | 262605 |
| 2025-11-20 | 58.75 | $38.15 | 247900 |
| 2025-11-19 | 55.54 | $37.60 | 200100 |
| 2025-11-18 | 53.79 | $37.32 | 211131 |
| 2025-11-17 | 51.06 | $36.90 | 229900 |
| 2025-11-14 | 57.18 | $37.70 | 206726 |
| 2025-11-13 | 56.56 | $37.60 | 220200 |
| 2025-11-12 | 56.88 | $37.64 | 221200 |
| 2025-11-11 | 56.76 | $37.62 | 319001 |
| 2025-11-10 | 55.54 | $37.40 | 313426 |
| 2025-11-07 | 53.26 | $37.00 | 317831 |
| 2025-11-06 | 51.73 | $36.74 | 460700 |
| 2025-11-05 | 46.56 | $35.93 | 378900 |
| 2025-11-04 | 50.02 | $36.48 | 250724 |
| 2025-11-03 | 46.00 | $35.90 | 231900 |
| 2025-10-31 | 44.69 | $35.72 | 211522 |
| 2025-10-30 | 43.08 | $35.50 | 280200 |
| 2025-10-29 | 38.71 | $34.93 | 279800 |
| 2025-10-28 | 41.19 | $35.40 | 213100 |
| 2025-10-27 | 43.26 | $35.77 | 302542 |
| 2025-10-24 | 48.96 | $36.67 | 296230 |
| 2025-10-23 | 46.66 | $36.36 | 235700 |
| 2025-10-22 | 46.98 | $36.41 | 342015 |
| 2025-10-21 | 44.26 | $36.04 | 163503 |
| 2025-10-20 | 42.05 | $35.75 | 188600 |
| 2025-10-17 | 40.34 | $35.53 | 309700 |
| 2025-10-16 | 36.28 | $35.03 | 371800 |
| 2025-10-15 | 40.00 | $35.75 | 353013 |
| 2025-10-14 | 43.47 | $36.34 | 238201 |
| 2025-10-13 | 38.12 | $35.72 | 235200 |
| 2025-10-10 | 35.00 | $35.39 | 339448 |
| 2025-10-09 | 35.94 | $35.57 | 406100 |
| 2025-10-08 | 38.55 | $36.05 | 336101 |
| 2025-10-07 | 37.29 | $35.91 | 407439 |
| 2025-10-06 | 37.92 | $36.03 | 390300 |
| 2025-10-03 | 42.20 | $36.78 | 335400 |
| 2025-10-02 | 43.44 | $36.98 | 392700 |
| 2025-10-01 | 49.52 | $37.86 | 362305 |
| 2025-09-30 | 53.39 | $38.34 | 337334 |
| 2025-09-29 | 56.91 | $38.74 | 469600 |
| 2025-09-26 | 60.32 | $39.10 | 396549 |
| 2025-09-25 | 57.57 | $38.69 | 323848 |
| 2025-09-24 | 57.67 | $38.70 | 674900 |
| 2025-09-23 | 56.54 | $38.53 | 783425 |
| 2025-09-22 | 56.01 | $38.45 | 385800 |
| 2025-09-19 | 55.95 | $38.44 | 1.9M |
| 2025-09-18 | 55.34 | $38.34 | 350400 |
| 2025-09-17 | 51.53 | $37.74 | 418500 |
| 2025-09-16 | 51.47 | $37.73 | 312405 |
| 2025-09-15 | 54.93 | $38.22 | 365839 |
| 2025-09-12 | 60.35 | $38.91 | 234207 |
| 2025-09-11 | 63.10 | $39.23 | 248412 |
| 2025-09-10 | 60.20 | $38.69 | 301000 |
| 2025-09-09 | 58.71 | $38.43 | 1.1M |
| 2025-09-08 | 61.92 | $38.81 | 318928 |
| 2025-09-05 | 60.63 | $38.57 | 345906 |
| 2025-09-04 | 59.71 | $38.40 | 247200 |
| 2025-09-03 | 56.04 | $37.76 | 420548 |
| 2025-09-02 | 54.24 | $37.47 | 322200 |
| 2025-08-29 | 55.58 | $37.65 | 357548 |
| 2025-08-28 | 55.17 | $37.58 | 270000 |
| 2025-08-27 | 59.24 | $38.13 | 228000 |
| 2025-08-26 | 59.24 | $38.13 | 269800 |
| 2025-08-25 | 58.79 | $38.04 | 249200 |
| 2025-08-22 | 64.00 | $38.74 | 274218 |
| 2025-08-21 | 58.85 | $37.70 | 230700 |
| 2025-08-20 | 60.27 | $37.88 | 195900 |
| 2025-08-19 | 59.55 | $37.74 | 206100 |
| 2025-08-18 | 57.13 | $37.28 | 212000 |
| 2025-08-15 | 58.28 | $37.44 | 270629 |
| 2025-08-14 | 64.55 | $38.25 | 270915 |
| 2025-08-13 | 64.19 | $38.17 | 280100 |
| 2025-08-12 | 62.12 | $37.72 | 241400 |
| 2025-08-11 | 59.78 | $37.24 | 303107 |
| 2025-08-08 | 59.18 | $37.12 | 275107 |
| 2025-08-07 | 52.36 | $35.91 | 197000 |
| 2025-08-06 | 54.43 | $36.20 | 257100 |
| 2025-08-05 | 52.58 | $35.90 | 313046 |
| 2025-08-04 | 49.06 | $35.36 | 254405 |
| 2025-08-01 | 47.55 | $35.14 | 416906 |
| 2025-07-31 | 44.88 | $34.76 | 464600 |
| 2025-07-30 | 42.38 | $34.42 | 346400 |
| 2025-07-29 | 47.43 | $35.26 | 348400 |
| 2025-07-28 | 46.34 | $35.11 | 324900 |
| 2025-07-25 | 47.08 | $35.23 | 241500 |
| 2025-07-24 | 45.71 | $35.03 | 218500 |
| 2025-07-23 | 48.39 | $35.48 | 217900 |
| 2025-07-22 | 47.61 | $35.36 | 255300 |
| 2025-07-21 | 45.06 | $34.97 | 280121 |
| 2025-07-18 | 44.26 | $34.85 | 278000 |
| 2025-07-17 | 45.51 | $35.09 | 269536 |
| 2025-07-16 | 43.36 | $34.75 | 312200 |
| 2025-07-15 | 41.02 | $34.39 | 281300 |
| 2025-07-14 | 45.05 | $35.21 | 399300 |
| 2025-07-11 | 42.22 | $34.78 | 367300 |
| 2025-07-10 | 45.93 | $35.49 | 410925 |
| 2025-07-09 | 50.63 | $36.28 | 461805 |
| 2025-07-08 | 57.03 | $37.19 | 444700 |
| 2025-07-07 | 58.33 | $37.36 | 449405 |
| 2025-07-03 | 61.82 | $37.80 | 200710 |
| 2025-07-02 | 60.49 | $37.54 | 413000 |
| 2025-07-01 | 61.50 | $37.67 | 568400 |
| 2025-06-30 | 58.89 | $37.15 | 401335 |
| 2025-06-27 | 56.91 | $36.78 | 712236 |
| 2025-06-26 | 57.40 | $36.85 | 340100 |
| 2025-06-25 | 56.89 | $36.75 | 410000 |
| 2025-06-24 | 61.75 | $37.44 | 443100 |
| 2025-06-23 | 61.25 | $37.33 | 546344 |
| 2025-06-20 | 56.03 | $36.28 | 1.8M |
| 2025-06-18 | 53.71 | $35.87 | 719800 |
| 2025-06-17 | 48.50 | $35.04 | 413318 |
| 2025-06-16 | 54.31 | $35.87 | 485018 |
| 2025-06-13 | 52.82 | $35.64 | 444211 |
| 2025-06-12 | 52.38 | $35.57 | 358216 |
| 2025-06-11 | 47.43 | $34.84 | 409000 |
| 2025-06-10 | 45.28 | $34.55 | 337803 |
| 2025-06-09 | 43.00 | $34.25 | 478411 |
| 2025-06-06 | 45.21 | $34.62 | 431329 |
| 2025-06-05 | 43.42 | $34.38 | 335700 |
| 2025-06-04 | 44.93 | $34.64 | 354034 |
| 2025-06-03 | 46.47 | $34.90 | 481100 |
| 2025-06-02 | 47.00 | $34.99 | 434620 |
| 2025-05-30 | 49.44 | $35.40 | 783500 |
| 2025-05-29 | 50.97 | $35.65 | 283615 |
| 2025-05-28 | 49.91 | $35.47 | 254900 |
| 2025-05-27 | 51.38 | $35.72 | 305138 |
| 2025-05-23 | 48.19 | $35.17 | 288748 |
| 2025-05-22 | 49.08 | $35.33 | 377300 |
| 2025-05-21 | 51.10 | $35.69 | 704600 |
| 2025-05-20 | 57.93 | $36.78 | 310346 |
| 2025-05-19 | 56.72 | $36.54 | 289136 |
| 2025-05-16 | 57.57 | $36.67 | 720179 |
| 2025-05-15 | 55.47 | $36.24 | 471630 |
| 2025-05-14 | 51.42 | $35.48 | 434833 |
| 2025-05-13 | 55.45 | $36.12 | 386242 |
| 2025-05-12 | 56.24 | $36.24 | 490200 |
| 2025-05-09 | 55.69 | $36.13 | 393100 |
| 2025-05-08 | 57.68 | $36.45 | 568948 |
| 2025-05-07 | 58.24 | $36.54 | 643839 |
| 2025-05-06 | 56.92 | $36.24 | 383000 |
| 2025-05-05 | 58.80 | $36.56 | 461344 |
| 2025-05-02 | 63.52 | $37.32 | 441200 |
| 2025-05-01 | 60.55 | $36.57 | 711709 |
| 2025-04-30 | 57.10 | $35.79 | 466145 |
| 2025-04-29 | 55.73 | $35.50 | 353921 |
| 2025-04-28 | 54.10 | $35.16 | 486800 |
| 2025-04-25 | 52.64 | $34.86 | 370200 |
| 2025-04-24 | 56.21 | $35.49 | 315000 |
| 2025-04-23 | 55.01 | $35.23 | 476328 |
| 2025-04-22 | 55.63 | $35.34 | 428829 |
| 2025-04-21 | 51.99 | $34.55 | 637200 |
| 2025-04-17 | 55.49 | $35.19 | 841500 |
| 2025-04-16 | 52.70 | $34.60 | 943200 |
| 2025-04-15 | 56.46 | $35.26 | 5.4M |
| 2025-04-14 | 58.44 | $35.59 | 1.0M |
| 2025-04-11 | 57.50 | $35.37 | 813009 |
| 2025-04-10 | 55.16 | $34.84 | 1.6M |
| 2025-04-09 | 47.59 | $33.37 | 471900 |
| 2025-04-08 | 37.64 | $31.91 | 460400 |
| 2025-04-07 | 38.79 | $32.15 | 611500 |
| 2025-04-04 | 44.74 | $33.25 | 295636 |
| 2025-04-03 | 57.94 | $34.97 | 252230 |
| 2025-04-02 | 62.41 | $35.41 | 171434 |
| 2025-04-01 | 61.04 | $35.20 | 172700 |
| 2025-03-31 | 57.94 | $34.75 | 222328 |
| 2025-03-28 | 55.31 | $34.40 | 149300 |
| 2025-03-27 | 61.94 | $35.03 | 164300 |
| 2025-03-26 | 59.68 | $34.72 | 135105 |
| 2025-03-25 | 57.27 | $34.41 | 177700 |
| 2025-03-24 | 57.90 | $34.47 | 237001 |
| 2025-03-21 | 51.50 | $33.72 | 365337 |
| 2025-03-20 | 54.11 | $33.97 | 188106 |
| 2025-03-19 | 53.84 | $33.94 | 209900 |
| 2025-03-18 | 50.28 | $33.55 | 189648 |
| 2025-03-17 | 49.33 | $33.45 | 158900 |
| 2025-03-14 | 48.86 | $33.40 | 172040 |
| 2025-03-13 | 43.98 | $32.90 | 129232 |
| 2025-03-12 | 44.22 | $32.93 | 242838 |
| 2025-03-11 | 45.56 | $33.10 | 220100 |
| 2025-03-10 | 49.69 | $33.59 | 340777 |
| 2025-03-07 | 54.48 | $34.09 | 196937 |
| 2025-03-06 | 51.93 | $33.80 | 248200 |
| 2025-03-05 | 52.51 | $33.86 | 175400 |
| 2025-03-04 | 52.26 | $33.83 | 307601 |
| 2025-03-03 | 60.29 | $34.62 | 198504 |
| 2025-02-28 | 58.44 | $34.38 | 340401 |
| 2025-02-27 | 54.97 | $33.96 | 341711 |
| 2025-02-26 | 52.55 | $33.69 | 214600 |
| 2025-02-25 | 53.98 | $33.83 | 331000 |
| 2025-02-24 | 48.24 | $33.23 | 276200 |
| 2025-02-21 | 44.87 | $32.92 | 194025 |
| 2025-02-20 | 47.32 | $33.18 | 254135 |
| 2025-02-19 | 48.79 | $33.33 | 300500 |
| 2025-02-18 | 51.20 | $33.57 | 165800 |
| 2025-02-14 | 51.50 | $33.60 | 165950 |
| 2025-02-13 | 50.58 | $33.50 | 265733 |
| 2025-02-12 | 46.31 | $33.06 | 301800 |
| 2025-02-11 | 53.61 | $33.79 | 172729 |
| 2025-02-10 | 55.43 | $33.95 | 255400 |
| 2025-02-07 | 55.07 | $33.91 | 210600 |
| 2025-02-06 | 57.62 | $34.14 | 299129 |
| 2025-02-05 | 57.30 | $34.10 | 401832 |
| 2025-02-04 | 53.07 | $33.61 | 378514 |
| 2025-02-03 | 51.10 | $33.40 | 308111 |
| 2025-01-31 | 55.08 | $33.78 | 323100 |
| 2025-01-30 | 57.07 | $33.96 | 178421 |
| 2025-01-29 | 56.74 | $33.92 | 209823 |
| 2025-01-28 | 57.59 | $34.00 | 237633 |
| 2025-01-27 | 57.59 | $34.00 | 248700 |
| 2025-01-24 | 51.01 | $33.20 | 218300 |
| 2025-01-23 | 51.48 | $33.25 | 238030 |
| 2025-01-22 | 50.16 | $33.10 | 267923 |
| 2025-01-21 | 49.64 | $33.04 | 437600 |
| 2025-01-17 | 45.00 | $32.53 | 594400 |
| 2025-01-16 | 44.91 | $32.52 | 565011 |
| 2025-01-15 | 41.87 | $32.20 | 657246 |
| 2025-01-14 | 37.14 | $31.74 | 405800 |
| 2025-01-13 | 34.72 | $31.52 | 158800 |
| 2025-01-10 | 30.46 | $31.15 | 281347 |
| 2025-01-08 | 34.58 | $31.86 | 192900 |
| 2025-01-07 | 35.09 | $31.94 | 173146 |
| 2025-01-06 | 32.49 | $31.72 | 369740 |
| 2025-01-03 | 37.47 | $32.49 | 426311 |
| 2025-01-02 | 35.39 | $32.32 | 267823 |
| 2024-12-31 | 35.79 | $32.38 | 235100 |
| 2024-12-30 | 35.86 | $32.39 | 183400 |
| 2024-12-27 | 35.53 | $32.36 | 135400 |
| 2024-12-26 | 39.00 | $32.91 | 128400 |
| 2024-12-24 | 37.52 | $32.77 | 90009 |
| 2024-12-23 | 34.85 | $32.52 | 128899 |
| 2024-12-20 | 36.02 | $32.72 | 404666 |
| 2024-12-19 | 34.77 | $32.60 | 285800 |
| 2024-12-18 | 34.77 | $32.60 | 340500 |
| 2024-12-17 | 43.14 | $33.92 | 212435 |
| 2024-12-16 | 46.02 | $34.28 | 162203 |
| 2024-12-13 | 46.51 | $34.34 | 163800 |
| 2024-12-12 | 48.72 | $34.61 | 177327 |
| 2024-12-11 | 47.58 | $34.48 | 384500 |
| 2024-12-10 | 45.17 | $34.21 | 249000 |
| 2024-12-09 | 42.76 | $33.95 | 249150 |
| 2024-12-06 | 52.24 | $35.08 | 179600 |
| 2024-12-05 | 54.79 | $35.33 | 283432 |
| 2024-12-04 | 54.37 | $35.28 | 488809 |
| 2024-12-03 | 55.15 | $35.36 | 549926 |
| 2024-12-02 | 54.05 | $35.22 | 373900 |
| 2024-11-29 | 53.97 | $35.21 | 166525 |
| 2024-11-27 | 54.40 | $35.26 | 184818 |
| 2024-11-26 | 54.33 | $35.25 | 209426 |
| 2024-11-25 | 55.30 | $35.37 | 250421 |
| 2024-11-22 | 51.12 | $34.76 | 195751 |
| 2024-11-21 | 48.34 | $34.39 | 256006 |
| 2024-11-20 | 44.00 | $33.86 | 230345 |
| 2024-11-19 | 44.54 | $33.94 | 211600 |
| 2024-11-18 | 44.30 | $33.91 | 248100 |
| 2024-11-15 | 45.04 | $34.03 | 287400 |
| 2024-11-14 | 45.71 | $34.14 | 285909 |
| 2024-11-13 | 46.67 | $34.30 | 409000 |
| 2024-11-12 | 48.61 | $34.62 | 456700 |
| 2024-11-11 | 47.71 | $34.48 | 393000 |
| 2024-11-08 | 42.80 | $33.76 | 390527 |
| 2024-11-07 | 40.67 | $33.47 | 366115 |
| 2024-11-06 | 43.65 | $34.03 | 646300 |
| 2024-11-05 | 33.26 | $32.78 | 810246 |
| 2024-11-04 | 29.72 | $32.42 | 763500 |
| 2024-11-01 | 29.32 | $32.38 | 591100 |
| 2024-10-31 | 38.03 | $34.09 | 336400 |
| 2024-10-30 | 42.36 | $34.71 | 654200 |
| 2024-10-29 | 39.73 | $34.46 | 2.4M |
| 2024-10-28 | 39.94 | $34.49 | 2.2M |
| 2024-10-25 | 41.03 | $34.65 | 564526 |
| 2024-10-24 | 46.86 | $35.42 | 172940 |
| 2024-10-23 | 48.57 | $35.62 | 302313 |
| 2024-10-22 | 52.46 | $36.05 | 126539 |
| 2024-10-21 | 52.21 | $36.02 | 197100 |
| 2024-10-18 | 58.22 | $36.63 | 199031 |
| 2024-10-17 | 61.53 | $36.93 | 213231 |
| 2024-10-16 | 59.87 | $36.70 | 187511 |
| 2024-10-15 | 57.68 | $36.41 | 174914 |
| 2024-10-14 | 56.19 | $36.22 | 123832 |
| 2024-10-11 | 55.88 | $36.18 | 141200 |
| 2024-10-10 | 53.70 | $35.90 | 264105 |
| 2024-10-09 | 55.56 | $36.10 | 249510 |
| 2024-10-08 | 56.59 | $36.21 | 250515 |
| 2024-10-07 | 53.07 | $35.74 | 300503 |
| 2024-10-04 | 58.01 | $36.26 | 309224 |
| 2024-10-03 | 54.20 | $35.77 | 288812 |
| 2024-10-02 | 56.80 | $36.03 | 300700 |
| 2024-10-01 | 59.74 | $36.31 | 312000 |
| 2024-09-30 | 59.95 | $36.33 | 266722 |
| 2024-09-27 | 59.13 | $36.21 | 357100 |
| 2024-09-26 | 60.10 | $36.31 | 394800 |
| 2024-09-25 | 58.00 | $35.99 | 339800 |
| 2024-09-24 | 57.67 | $35.94 | 350136 |
| 2024-09-23 | 61.74 | $36.38 | 191916 |
| 2024-09-20 | 61.14 | $36.28 | 563422 |
| 2024-09-19 | 68.27 | $36.99 | 405706 |
| 2024-09-18 | 66.44 | $36.64 | 331300 |
| 2024-09-17 | 64.78 | $36.34 | 209300 |
| 2024-09-16 | 66.44 | $36.50 | 298206 |
| 2024-09-13 | 64.27 | $36.10 | 211125 |
| 2024-09-12 | 60.76 | $35.52 | 220031 |
| 2024-09-11 | 58.14 | $35.13 | 298400 |
| 2024-09-10 | 67.73 | $36.00 | 334100 |
| 2024-09-09 | 65.89 | $35.70 | 234840 |
| 2024-09-06 | 65.89 | $35.70 | 469518 |
| 2024-09-05 | 63.44 | $35.31 | 251931 |
| 2024-09-04 | 66.22 | $35.55 | 279900 |
| 2024-09-03 | 64.49 | $35.27 | 200400 |
| 2024-08-30 | 67.78 | $35.55 | 222331 |
| 2024-08-29 | 65.83 | $35.22 | 193000 |
| 2024-08-28 | 64.79 | $35.05 | 314600 |
| 2024-08-27 | 66.96 | $35.24 | 228709 |
| 2024-08-26 | 67.64 | $35.30 | 231902 |
| 2024-08-23 | 67.11 | $35.20 | 252400 |
| 2024-08-22 | 65.28 | $34.86 | 211029 |
| 2024-08-21 | 65.06 | $34.82 | 287500 |
| 2024-08-20 | 60.47 | $34.04 | 143800 |
| 2024-08-19 | 64.28 | $34.41 | 173123 |
| 2024-08-16 | 62.58 | $34.13 | 159800 |
| 2024-08-15 | 61.41 | $33.94 | 185431 |
| 2024-08-14 | 56.85 | $33.27 | 144200 |
| 2024-08-13 | 57.53 | $33.34 | 208742 |
| 2024-08-12 | 55.07 | $33.00 | 257200 |
| 2024-08-09 | 57.48 | $33.26 | 143000 |
| 2024-08-08 | 56.65 | $33.14 | 133000 |
| 2024-08-07 | 53.39 | $32.69 | 189734 |
| 2024-08-06 | 53.99 | $32.76 | 211121 |
| 2024-08-05 | 50.53 | $32.30 | 259445 |
| 2024-08-02 | 57.00 | $33.03 | 245364 |
| 2024-08-01 | 61.74 | $33.49 | 216341 |
| 2024-07-31 | 68.04 | $34.03 | 249448 |
| 2024-07-30 | 71.38 | $34.29 | 142104 |
| 2024-07-29 | 70.48 | $34.12 | 133414 |
| 2024-07-26 | 76.23 | $34.55 | 213739 |
| 2024-07-25 | 74.63 | $34.20 | 221945 |
| 2024-07-24 | 72.13 | $33.71 | 238800 |
| 2024-07-23 | 72.97 | $33.77 | 164431 |
| 2024-07-22 | 71.67 | $33.52 | 144000 |
| 2024-07-19 | 71.03 | $33.40 | 149837 |
| 2024-07-18 | 71.03 | $33.40 | 196624 |
| 2024-07-17 | 71.64 | $33.45 | 242738 |
| 2024-07-16 | 70.45 | $33.20 | 275300 |
| 2024-07-15 | 65.16 | $32.25 | 166900 |
| 2024-07-12 | 60.66 | $31.61 | 125802 |
| 2024-07-11 | 58.17 | $31.30 | 247609 |
| 2024-07-10 | 51.50 | $30.59 | 149100 |
| 2024-07-09 | 47.34 | $30.22 | 175326 |
| 2024-07-08 | 46.99 | $30.19 | 254637 |
| 2024-07-05 | 49.94 | $30.47 | 161700 |
| 2024-07-03 | 54.32 | $30.85 | 83100 |
| 2024-07-02 | 57.35 | $31.09 | 101600 |
| 2024-07-01 | 56.58 | $31.01 | 177319 |
| 2024-06-28 | 53.08 | $30.66 | 726700 |
| 2024-06-27 | 51.49 | $30.51 | 104000 |
| 2024-06-26 | 50.54 | $30.42 | 116942 |
| 2024-06-25 | 52.50 | $30.60 | 94133 |
| 2024-06-24 | 53.94 | $30.73 | 133139 |
| 2024-06-21 | 50.89 | $30.42 | 363722 |
| 2024-06-20 | 49.87 | $30.32 | 151100 |
| 2024-06-18 | 47.71 | $30.11 | 153600 |
| 2024-06-17 | 45.48 | $29.90 | 163149 |
| 2024-06-14 | 42.94 | $29.67 | 121143 |
| 2024-06-13 | 44.39 | $29.84 | 220800 |
| 2024-06-12 | 46.87 | $30.12 | 218700 |
| 2024-06-11 | 38.49 | $29.40 | 201800 |
| 2024-06-10 | 42.56 | $29.86 | 181028 |
| 2024-06-07 | 42.44 | $29.85 | 176338 |
| 2024-06-06 | 44.09 | $30.03 | 224645 |
| 2024-06-05 | 49.59 | $30.57 | 295736 |
| 2024-06-04 | 50.82 | $30.68 | 186400 |
| 2024-06-03 | 54.55 | $31.00 | 166130 |
| 2024-05-31 | 51.48 | $30.71 | 159241 |
| 2024-05-30 | 49.82 | $30.56 | 118633 |
| 2024-05-29 | 46.57 | $30.28 | 125800 |
| 2024-05-28 | 51.93 | $30.75 | 169724 |
| 2024-05-24 | 53.81 | $30.90 | 167700 |
| 2024-05-23 | 51.12 | $30.66 | 187600 |
| 2024-05-22 | 62.31 | $31.44 | 211700 |
| 2024-05-21 | 58.31 | $31.08 | 164509 |
| 2024-05-20 | 58.19 | $31.07 | 147800 |
| 2024-05-17 | 65.94 | $31.51 | 225247 |
| 2024-05-16 | 66.32 | $31.53 | 149400 |
| 2024-05-15 | 66.22 | $31.52 | 232300 |
| 2024-05-14 | 66.57 | $31.54 | 160317 |
| 2024-05-13 | 67.58 | $31.60 | 111220 |
| 2024-05-10 | 69.25 | $31.70 | 87200 |
| 2024-05-09 | 69.91 | $31.74 | 136914 |
| 2024-05-08 | 68.11 | $31.49 | 208067 |
| 2024-05-07 | 68.04 | $31.48 | 169800 |
| 2024-05-06 | 66.83 | $31.31 | 199914 |
| 2024-05-03 | 60.74 | $30.58 | 331000 |
| 2024-05-02 | 54.30 | $29.99 | 326821 |
| 2024-05-01 | 54.44 | $30.00 | 248100 |
| 2024-04-30 | 51.12 | $29.73 | 186420 |
| 2024-04-29 | 53.89 | $29.93 | 163339 |
| 2024-04-26 | 54.16 | $29.95 | 121200 |
| 2024-04-25 | 54.05 | $29.94 | 147108 |
| 2024-04-24 | 54.82 | $30.00 | 169436 |
| 2024-04-23 | 54.82 | $30.00 | 251500 |
| 2024-04-22 | 54.23 | $29.94 | 162636 |
| 2024-04-19 | 52.57 | $29.77 | 207315 |
| 2024-04-18 | 49.62 | $29.48 | 183036 |
| 2024-04-17 | 47.47 | $29.28 | 173400 |
| 2024-04-16 | 47.76 | $29.31 | 211800 |
| 2024-04-15 | 48.89 | $29.43 | 136048 |
| 2024-04-12 | 50.41 | $29.59 | 157213 |
| 2024-04-11 | 53.26 | $29.88 | 211816 |
| 2024-04-10 | 51.74 | $29.71 | 241632 |
| 2024-04-09 | 61.31 | $30.57 | 290800 |
| 2024-04-08 | 62.07 | $30.63 | 217500 |
| 2024-04-05 | 63.18 | $30.72 | 204047 |
| 2024-04-04 | 62.10 | $30.57 | 201100 |
| 2024-04-03 | 64.50 | $30.77 | 198927 |
| 2024-04-02 | 63.84 | $30.67 | 212800 |
| 2024-04-01 | 64.76 | $30.75 | 155400 |
| 2024-03-28 | 69.89 | $31.18 | 250703 |
| 2024-03-27 | 68.69 | $30.96 | 138718 |
| 2024-03-26 | 66.10 | $30.52 | 243107 |
| 2024-03-25 | 67.67 | $30.65 | 143900 |
| 2024-03-22 | 66.39 | $30.43 | 158104 |
| 2024-03-21 | 69.36 | $30.68 | 208440 |
| 2024-03-20 | 68.17 | $30.46 | 298900 |
| 2024-03-19 | 62.88 | $29.61 | 159129 |
| 2024-03-18 | 60.77 | $29.32 | 243944 |
| 2024-03-15 | 60.88 | $29.33 | 353546 |
| 2024-03-14 | 59.89 | $29.19 | 228820 |
| 2024-03-13 | 63.28 | $29.50 | 271800 |
| 2024-03-12 | 67.61 | $29.87 | 277600 |
| 2024-03-11 | 65.10 | $29.46 | 237705 |
| 2024-03-08 | 59.56 | $28.70 | 170600 |
| 2024-03-07 | 58.99 | $28.63 | 174900 |
| 2024-03-06 | 58.43 | $28.56 | 508500 |
| 2024-03-05 | 54.22 | $28.06 | 180200 |
| 2024-03-04 | 52.95 | $27.92 | 226800 |
| 2024-03-01 | 50.92 | $27.70 | 239400 |
| 2024-02-29 | 51.11 | $27.72 | 401100 |
| 2024-02-28 | 47.87 | $27.37 | 446630 |
| 2024-02-27 | 42.14 | $26.82 | 325917 |
| 2024-02-26 | 41.14 | $26.73 | 148420 |
| 2024-02-23 | 42.79 | $26.94 | 260519 |
| 2024-02-22 | 40.19 | $26.70 | 366013 |
| 2024-02-21 | 41.92 | $26.93 | 261500 |
| 2024-02-20 | 41.92 | $26.93 | 254708 |
| 2024-02-16 | 43.85 | $27.19 | 240918 |
| 2024-02-15 | 45.30 | $27.38 | 289845 |
| 2024-02-14 | 46.85 | $27.58 | 577720 |
| 2024-02-13 | 39.93 | $26.87 | 342113 |
| 2024-02-12 | 42.84 | $27.26 | 350112 |
| 2024-02-09 | 41.80 | $27.16 | 556700 |
| 2024-02-08 | 37.85 | $26.79 | 500500 |
| 2024-02-07 | 33.94 | $26.45 | 572043 |
| 2024-02-06 | 44.52 | $27.80 | 295700 |
| 2024-02-05 | 43.65 | $27.73 | 413600 |
| 2024-02-02 | 46.30 | $28.00 | 245700 |
| 2024-02-01 | 51.09 | $28.44 | 342023 |
| 2024-01-31 | 51.67 | $28.49 | 325900 |
| 2024-01-30 | 59.60 | $29.11 | 373947 |
| 2024-01-29 | 54.46 | $28.63 | 277300 |
| 2024-01-26 | 55.15 | $28.68 | 470124 |
| 2024-01-25 | 50.86 | $28.32 | 688300 |
| 2024-01-24 | 50.24 | $28.27 | 494003 |
| 2024-01-23 | 51.87 | $28.40 | 171002 |
| 2024-01-22 | 52.25 | $28.43 | 925500 |
| 2024-01-19 | 47.85 | $28.06 | 377236 |
| 2024-01-18 | 47.96 | $28.07 | 165527 |
| 2024-01-17 | 44.86 | $27.82 | 192800 |
| 2024-01-16 | 43.32 | $27.70 | 155631 |
| 2024-01-12 | 48.71 | $28.20 | 242400 |
| 2024-01-11 | 48.09 | $28.15 | 894400 |
| 2024-01-10 | 51.61 | $28.45 | 411521 |
| 2024-01-09 | 48.25 | $28.17 | 208700 |
| 2024-01-08 | 54.40 | $28.65 | 428701 |
| 2024-01-05 | 51.72 | $28.43 | 156000 |
| 2024-01-04 | 52.66 | $28.50 | 194748 |
| 2024-01-03 | 51.71 | $28.42 | 139200 |
| 2024-01-02 | 54.84 | $28.66 | 153434 |
| 2023-12-29 | 58.04 | $28.89 | 105213 |
| 2023-12-28 | 63.21 | $29.23 | 105400 |
| 2023-12-27 | 65.16 | $29.35 | 115300 |
| 2023-12-26 | 63.93 | $29.21 | 121200 |
| 2023-12-22 | 63.58 | $29.17 | 220300 |
| 2023-12-21 | 63.72 | $29.18 | 249400 |
| 2023-12-20 | 61.26 | $28.89 | 596124 |
| 2023-12-19 | 62.09 | $28.95 | 307932 |
| 2023-12-18 | 58.73 | $28.57 | 268646 |
| 2023-12-15 | 58.08 | $28.50 | 502200 |
| 2023-12-14 | 60.01 | $28.65 | 432542 |
| 2023-12-13 | 57.03 | $28.32 | 452026 |
| 2023-12-12 | 50.22 | $27.68 | 273728 |
| 2023-12-11 | 48.64 | $27.55 | 119125 |
| 2023-12-08 | 48.53 | $27.54 | 197545 |
| 2023-12-07 | 46.65 | $27.38 | 189700 |
| 2023-12-06 | 43.34 | $27.11 | 180700 |
| 2023-12-05 | 47.94 | $27.55 | 317644 |
| 2023-12-04 | 52.92 | $27.96 | 230929 |
| 2023-12-01 | 52.23 | $27.90 | 173700 |
| 2023-11-30 | 50.03 | $27.71 | 134520 |
| 2023-11-29 | 48.61 | $27.59 | 173400 |
| 2023-11-28 | 48.02 | $27.54 | 133600 |
| 2023-11-27 | 50.77 | $27.79 | 274000 |
| 2023-11-24 | 50.99 | $27.81 | 59600 |
| 2023-11-22 | 50.89 | $27.80 | 110100 |
| 2023-11-21 | 49.80 | $27.69 | 212622 |
| 2023-11-20 | 50.68 | $27.78 | 259649 |
| 2023-11-17 | 48.38 | $27.54 | 227823 |
| 2023-11-16 | 47.31 | $27.43 | 286900 |
| 2023-11-15 | 52.68 | $28.00 | 550900 |
| 2023-11-14 | 57.33 | $28.43 | 1.2M |
| 2023-11-13 | 50.12 | $27.69 | 800710 |
| 2023-11-10 | 49.91 | $27.67 | 687300 |
| 2023-11-09 | 48.30 | $27.52 | 345722 |
| 2023-11-08 | 52.22 | $27.89 | 1.0M |
| 2023-11-07 | 50.36 | $27.71 | 209300 |
| 2023-11-06 | 52.97 | $27.95 | 281012 |
| 2023-11-03 | 56.21 | $28.23 | 329000 |
| 2023-11-02 | 52.89 | $27.89 | 176600 |
| 2023-11-01 | 50.37 | $27.65 | 234422 |
| 2023-10-31 | 49.40 | $27.56 | 243262 |
| 2023-10-30 | 45.36 | $27.20 | 307500 |
| 2023-10-27 | 41.01 | $26.85 | 117900 |
| 2023-10-26 | 42.67 | $27.03 | 200309 |
| 2023-10-25 | 42.30 | $27.00 | 275900 |
| 2023-10-24 | 43.01 | $27.08 | 130900 |
| 2023-10-23 | 42.32 | $27.02 | 155900 |
| 2023-10-20 | 43.48 | $27.16 | 145324 |
| 2023-10-19 | 44.21 | $27.25 | 162011 |
| 2023-10-18 | 49.62 | $27.86 | 141000 |
| 2023-10-17 | 54.05 | $28.29 | 215600 |
| 2023-10-16 | 54.48 | $28.33 | 239200 |
| 2023-10-13 | 49.63 | $27.82 | 136327 |
| 2023-10-12 | 54.03 | $28.23 | 132934 |
| 2023-10-11 | 51.23 | $27.95 | 119019 |
| 2023-10-10 | 51.44 | $27.97 | 268300 |
| 2023-10-09 | 52.80 | $28.10 | 204600 |
| 2023-10-06 | 51.58 | $27.97 | 178900 |
| 2023-10-05 | 52.17 | $28.03 | 274100 |
| 2023-10-04 | 46.59 | $27.45 | 198500 |
| 2023-10-03 | 42.76 | $27.10 | 126400 |
| 2023-10-02 | 46.76 | $27.54 | 273500 |
| 2023-09-29 | 43.20 | $27.23 | 201817 |
| 2023-09-28 | 49.49 | $27.85 | 220435 |
| 2023-09-27 | 46.64 | $27.61 | 212231 |
| 2023-09-26 | 43.61 | $27.37 | 334800 |
| 2023-09-25 | 46.53 | $27.65 | 98900 |
| 2023-09-22 | 46.17 | $27.62 | 135500 |
| 2023-09-21 | 47.20 | $27.72 | 107900 |
| 2023-09-20 | 51.21 | $28.09 | 122200 |
| 2023-09-19 | 52.00 | $28.16 | 92848 |
| 2023-09-18 | 52.00 | $28.16 | 134300 |
| 2023-09-15 | 45.83 | $27.59 | 293246 |
| 2023-09-14 | 47.24 | $27.73 | 111239 |
| 2023-09-13 | 48.26 | $27.83 | 144219 |
| 2023-09-12 | 50.52 | $28.05 | 98100 |
| 2023-09-11 | 49.39 | $27.94 | 232944 |
| 2023-09-08 | 53.05 | $28.29 | 126600 |
| 2023-09-07 | 51.79 | $28.16 | 156820 |
| 2023-09-06 | 50.33 | $28.01 | 171800 |
| 2023-09-05 | 49.16 | $27.89 | 300400 |
| 2023-09-01 | 58.68 | $28.76 | 332300 |
| 2023-08-31 | 57.79 | $28.66 | 455210 |
| 2023-08-30 | 58.14 | $28.69 | 1.4M |
| 2023-08-29 | 60.15 | $28.86 | 119823 |
| 2023-08-28 | 62.44 | $29.05 | 177247 |
| 2023-08-25 | 61.41 | $28.91 | 153900 |
| 2023-08-24 | 61.12 | $28.87 | 115100 |
| 2023-08-23 | 60.98 | $28.85 | 109041 |
| 2023-08-22 | 58.30 | $28.47 | 164547 |
| 2023-08-21 | 58.23 | $28.46 | 91700 |
| 2023-08-18 | 61.98 | $28.83 | 154100 |
| 2023-08-17 | 59.85 | $28.51 | 173100 |
| 2023-08-16 | 59.65 | $28.48 | 127532 |
| 2023-08-15 | 68.06 | $29.26 | 208100 |
| 2023-08-14 | 67.62 | $29.18 | 175300 |
| 2023-08-11 | 66.40 | $28.96 | 133009 |
| 2023-08-10 | 65.20 | $28.75 | 151600 |
| 2023-08-09 | 72.15 | $29.35 | 171200 |
| 2023-08-08 | 73.64 | $29.47 | 159749 |
| 2023-08-07 | 74.86 | $29.57 | 246038 |
| 2023-08-04 | 72.33 | $28.99 | 1.8M |
| 2023-08-03 | 70.42 | $28.60 | 241015 |
| 2023-08-02 | 68.18 | $28.18 | 423826 |
| 2023-08-01 | 60.46 | $27.04 | 160049 |
| 2023-07-31 | 62.48 | $27.20 | 166437 |
| 2023-07-28 | 64.14 | $27.33 | 321600 |
| 2023-07-27 | 64.00 | $27.31 | 407508 |
| 2023-07-26 | 67.49 | $27.59 | 403400 |
| 2023-07-25 | 64.61 | $27.15 | 279300 |
| 2023-07-24 | 63.20 | $26.95 | 191304 |
| 2023-07-21 | 59.78 | $26.50 | 125700 |
| 2023-07-20 | 63.25 | $26.78 | 160241 |
| 2023-07-19 | 64.92 | $26.91 | 218618 |
| 2023-07-18 | 65.42 | $26.95 | 344530 |
| 2023-07-17 | 64.37 | $26.79 | 204327 |
| 2023-07-14 | 62.33 | $26.49 | 318832 |
| 2023-07-13 | 62.20 | $26.47 | 110700 |
| 2023-07-12 | 62.52 | $26.50 | 175115 |
| 2023-07-11 | 60.43 | $26.18 | 222400 |
| 2023-07-10 | 57.78 | $25.80 | 180600 |
| 2023-07-07 | 54.58 | $25.38 | 318600 |
| 2023-07-06 | 52.38 | $25.11 | 148719 |
| 2023-07-05 | 55.91 | $25.48 | 231800 |
| 2023-07-03 | 58.33 | $25.72 | 174200 |
| 2023-06-30 | 53.64 | $25.13 | 204508 |
| 2023-06-29 | 51.81 | $24.92 | 291200 |
| 2023-06-28 | 49.07 | $24.62 | 137100 |
| 2023-06-27 | 49.07 | $24.62 | 122900 |
| 2023-06-26 | 47.64 | $24.46 | 216926 |
| 2023-06-23 | 50.77 | $24.83 | 488100 |
| 2023-06-22 | 50.95 | $24.85 | 183400 |
| 2023-06-21 | 52.04 | $24.98 | 127233 |
| 2023-06-20 | 53.54 | $25.16 | 328300 |
| 2023-06-16 | 51.93 | $24.94 | 283000 |
| 2023-06-15 | 56.23 | $25.45 | 221323 |
| 2023-06-14 | 55.54 | $25.35 | 286900 |
| 2023-06-13 | 60.01 | $25.85 | 477431 |
| 2023-06-12 | 59.14 | $25.71 | 203300 |
| 2023-06-09 | 61.70 | $25.99 | 264329 |
| 2023-06-08 | 61.07 | $25.88 | 148500 |
| 2023-06-07 | 63.60 | $26.16 | 327600 |
| 2023-06-06 | 60.79 | $25.65 | 355800 |
| 2023-06-05 | 56.40 | $24.95 | 201030 |
| 2023-06-02 | 58.81 | $25.22 | 493000 |
| 2023-06-01 | 57.07 | $24.95 | 173432 |
| 2023-05-31 | 52.78 | $24.34 | 283300 |
| 2023-05-30 | 58.82 | $25.00 | 166000 |
| 2023-05-26 | 57.20 | $24.77 | 298900 |
| 2023-05-25 | 53.07 | $24.23 | 132700 |
| 2023-05-24 | 54.27 | $24.36 | 252300 |
| 2023-05-23 | 54.36 | $24.37 | 1.3M |
| 2023-05-22 | 53.78 | $24.29 | 351700 |
| 2023-05-19 | 53.00 | $24.18 | 279000 |
| 2023-05-18 | 55.93 | $24.54 | 512504 |
| 2023-05-17 | 52.61 | $24.06 | 636400 |
| 2023-05-16 | 49.76 | $23.68 | 244016 |
| 2023-05-15 | 50.22 | $23.74 | 350200 |
| 2023-05-12 | 50.65 | $23.80 | 406305 |
| 2023-05-11 | 50.10 | $23.72 | 463216 |
| 2023-05-10 | 51.47 | $23.92 | 245000 |
| 2023-05-09 | 54.87 | $24.40 | 120800 |
| 2023-05-08 | 51.37 | $23.85 | 156000 |
| 2023-05-05 | 50.71 | $23.75 | 188300 |
| 2023-05-04 | 38.27 | $22.19 | 421400 |
| 2023-05-03 | 49.34 | $23.65 | 161200 |
| 2023-05-02 | 53.25 | $24.04 | 130500 |
| 2023-05-01 | 56.52 | $24.34 | 160423 |
| 2023-04-28 | 54.76 | $24.14 | 435200 |
| 2023-04-27 | 52.57 | $23.90 | 114100 |
| 2023-04-26 | 49.88 | $23.62 | 134705 |
| 2023-04-25 | 53.37 | $23.96 | 128044 |
| 2023-04-24 | 54.55 | $24.07 | 143100 |
| 2023-04-21 | 57.04 | $24.30 | 201100 |
| 2023-04-20 | 56.63 | $24.25 | 112905 |
| 2023-04-19 | 60.34 | $24.59 | 122000 |
| 2023-04-18 | 58.51 | $24.35 | 156800 |
| 2023-04-17 | 59.49 | $24.44 | 123644 |
| 2023-04-14 | 61.21 | $24.60 | 137130 |
| 2023-04-13 | 59.39 | $24.34 | 126825 |
| 2023-04-12 | 60.43 | $24.44 | 98305 |
| 2023-04-11 | 56.63 | $23.91 | 78100 |
| 2023-04-10 | 51.37 | $23.28 | 64432 |
| 2023-04-06 | 48.14 | $22.94 | 94825 |
| 2023-04-05 | 46.66 | $22.79 | 87100 |
| 2023-04-04 | 46.27 | $22.75 | 94700 |
| 2023-04-03 | 48.02 | $22.96 | 112100 |
| 2023-03-31 | 47.12 | $22.86 | 123340 |
| 2023-03-30 | 44.93 | $22.62 | 36900 |
| 2023-03-29 | 45.15 | $22.65 | 47600 |
| 2023-03-28 | 43.75 | $22.49 | 58000 |
| 2023-03-27 | 44.36 | $22.58 | 70300 |
| 2023-03-24 | 42.15 | $22.32 | 92025 |
| 2023-03-23 | 36.66 | $21.72 | 85100 |
| 2023-03-22 | 37.86 | $21.93 | 68736 |
| 2023-03-21 | 40.29 | $22.34 | 92029 |
| 2023-03-20 | 36.40 | $21.93 | 98019 |
| 2023-03-17 | 34.12 | $21.70 | 234700 |
| 2023-03-16 | 37.70 | $22.34 | 118788 |
| 2023-03-15 | 33.77 | $21.96 | 169249 |
| 2023-03-14 | 34.26 | $22.05 | 169300 |
| 2023-03-13 | 29.56 | $21.61 | 175600 |
| 2023-03-10 | 35.28 | $22.66 | 210100 |
| 2023-03-09 | 41.03 | $23.46 | 163000 |
| 2023-03-08 | 51.38 | $24.50 | 100220 |
| 2023-03-07 | 48.40 | $24.25 | 87938 |
| 2023-03-06 | 51.01 | $24.47 | 96540 |
| 2023-03-03 | 50.78 | $24.45 | 58422 |
| 2023-03-02 | 48.73 | $24.27 | 78722 |
| 2023-03-01 | 48.84 | $24.28 | 69511 |
| 2023-02-28 | 48.52 | $24.25 | 189800 |
| 2023-02-27 | 49.01 | $24.30 | 87146 |
| 2023-02-24 | 50.76 | $24.48 | 93149 |
| 2023-02-23 | 48.83 | $24.28 | 76000 |
| 2023-02-22 | 48.54 | $24.25 | 122200 |
| 2023-02-21 | 48.27 | $24.22 | 91800 |
| 2023-02-17 | 51.60 | $24.60 | 101930 |
| 2023-02-16 | 50.31 | $24.45 | 101200 |
| 2023-02-15 | 50.57 | $24.48 | 112000 |
| 2023-02-14 | 50.41 | $24.46 | 159300 |
| 2023-02-13 | 51.67 | $24.62 | 122008 |
| 2023-02-10 | 49.57 | $24.34 | 133900 |
| 2023-02-09 | 49.79 | $24.37 | 111500 |
| 2023-02-08 | 51.09 | $24.55 | 226300 |
| 2023-02-07 | 38.05 | $23.02 | 392234 |
| 2023-02-06 | 54.06 | $24.81 | 161900 |
| 2023-02-03 | 57.81 | $25.10 | 176500 |
| 2023-02-02 | 55.80 | $24.90 | 138101 |
| 2023-02-01 | 55.80 | $24.90 | 193800 |
| 2023-01-31 | 58.96 | $25.15 | 313800 |
| 2023-01-30 | 55.72 | $24.81 | 71900 |
| 2023-01-27 | 55.62 | $24.80 | 62200 |
| 2023-01-26 | 55.15 | $24.75 | 127708 |
| 2023-01-25 | 52.26 | $24.45 | 109133 |
| 2023-01-24 | 52.80 | $24.50 | 86500 |
| 2023-01-23 | 52.71 | $24.49 | 176520 |
| 2023-01-20 | 51.90 | $24.40 | 194133 |
| 2023-01-19 | 48.17 | $24.00 | 379100 |
| 2023-01-18 | 48.07 | $23.99 | 206406 |
| 2023-01-17 | 50.00 | $24.21 | 79800 |
| 2023-01-13 | 50.71 | $24.29 | 71000 |
| 2023-01-12 | 50.04 | $24.21 | 59200 |
| 2023-01-11 | 46.51 | $23.80 | 184421 |
| 2023-01-10 | 45.17 | $23.65 | 126235 |
| 2023-01-09 | 45.90 | $23.75 | 146807 |
| 2023-01-06 | 50.56 | $24.35 | 112100 |
| 2023-01-05 | 45.38 | $23.76 | 77200 |
| 2023-01-04 | 50.21 | $24.33 | 117647 |
| 2023-01-03 | 48.94 | $24.19 | 251500 |
| 2022-12-30 | 48.32 | $24.12 | 77100 |
| 2022-12-29 | 47.44 | $24.02 | 60236 |
| 2022-12-28 | 43.93 | $23.63 | 69500 |
| 2022-12-27 | 47.74 | $24.12 | 52438 |
| 2022-12-23 | 48.31 | $24.19 | 60600 |
| 2022-12-22 | 45.86 | $23.91 | 82218 |
| 2022-12-21 | 51.86 | $24.63 | 153200 |
| 2022-12-20 | 50.23 | $24.44 | 198149 |
| 2022-12-19 | 45.61 | $23.94 | 105400 |
| 2022-12-16 | 43.73 | $23.75 | 227200 |
| 2022-12-15 | 42.33 | $23.61 | 108700 |
| 2022-12-14 | 44.74 | $23.93 | 100417 |
| 2022-12-13 | 47.82 | $24.31 | 685040 |
| 2022-12-12 | 47.99 | $24.33 | 107515 |
| 2022-12-09 | 47.90 | $24.32 | 152235 |
| 2022-12-08 | 48.74 | $24.43 | 134500 |
| 2022-12-07 | 44.47 | $23.92 | 105740 |
| 2022-12-06 | 43.86 | $23.85 | 129200 |
| 2022-12-05 | 50.14 | $24.69 | 167400 |
| 2022-12-02 | 50.63 | $24.75 | 89300 |
| 2022-12-01 | 51.02 | $24.80 | 113302 |
| 2022-11-30 | 51.02 | $24.80 | 262000 |
| 2022-11-29 | 47.62 | $24.34 | 89245 |
| 2022-11-28 | 47.76 | $24.36 | 144700 |
| 2022-11-25 | 48.83 | $24.52 | 74300 |
| 2022-11-23 | 49.55 | $24.63 | 100800 |
| 2022-11-22 | 48.70 | $24.50 | 121232 |
| 2022-11-21 | 48.05 | $24.40 | 159335 |
| 2022-11-18 | 45.53 | $24.01 | 164123 |
| 2022-11-17 | 43.86 | $23.76 | 119728 |
| 2022-11-16 | 56.27 | $25.66 | 218643 |
| 2022-11-15 | 56.91 | $25.74 | 196343 |
| 2022-11-14 | 55.95 | $25.58 | 148300 |
| 2022-11-11 | 57.24 | $25.75 | 108200 |
| 2022-11-10 | 59.77 | $26.08 | 205400 |
| 2022-11-09 | 55.71 | $25.36 | 131200 |
| 2022-11-08 | 59.93 | $25.89 | 179000 |
| 2022-11-07 | 59.61 | $25.83 | 151600 |
| 2022-11-04 | 59.13 | $25.74 | 169800 |
| 2022-11-03 | 57.59 | $25.45 | 234509 |
| 2022-11-02 | 62.52 | $26.09 | 512800 |
| 2022-11-01 | 56.23 | $24.96 | 134200 |
| 2022-10-31 | 62.20 | $25.64 | 144605 |
| 2022-10-28 | 63.23 | $25.75 | 332412 |
| 2022-10-27 | 59.84 | $25.16 | 140600 |
| 2022-10-26 | 58.73 | $24.98 | 168200 |
| 2022-10-25 | 57.50 | $24.78 | 96521 |
| 2022-10-24 | 55.54 | $24.47 | 149600 |
| 2022-10-21 | 54.58 | $24.32 | 166200 |
| 2022-10-20 | 50.36 | $23.70 | 174700 |
| 2022-10-19 | 51.84 | $23.90 | 85400 |
| 2022-10-18 | 53.32 | $24.10 | 183500 |
| 2022-10-17 | 50.92 | $23.74 | 132703 |
| 2022-10-14 | 47.57 | $23.27 | 99900 |
| 2022-10-13 | 48.58 | $23.42 | 264237 |
| 2022-10-12 | 45.13 | $22.95 | 106210 |
| 2022-10-11 | 46.71 | $23.20 | 181245 |
| 2022-10-10 | 43.07 | $22.72 | 184200 |
| 2022-10-07 | 45.73 | $23.15 | 114221 |
| 2022-10-06 | 47.82 | $23.47 | 144700 |
| 2022-10-05 | 47.75 | $23.46 | 169600 |
| 2022-10-04 | 48.25 | $23.54 | 285200 |
| 2022-10-03 | 44.47 | $22.99 | 196700 |
| 2022-09-30 | 38.07 | $22.17 | 304146 |
| 2022-09-29 | 37.40 | $22.09 | 210200 |
| 2022-09-28 | 40.29 | $22.65 | 175200 |
| 2022-09-27 | 34.15 | $21.94 | 208500 |
| 2022-09-26 | 35.52 | $22.22 | 173400 |
| 2022-09-23 | 37.08 | $22.53 | 215300 |
| 2022-09-22 | 39.03 | $22.90 | 264900 |
| 2022-09-21 | 40.73 | $23.21 | 133000 |
| 2022-09-20 | 40.73 | $23.21 | 125630 |
| 2022-09-19 | 43.37 | $23.69 | 429827 |
| 2022-09-16 | 38.90 | $23.12 | 2.3M |
| 2022-09-15 | 41.58 | $23.61 | 299800 |
| 2022-09-14 | 46.49 | $24.40 | 265010 |
| 2022-09-13 | 48.71 | $24.72 | 346413 |
| 2022-09-12 | 53.80 | $25.39 | 225700 |
| 2022-09-09 | 51.19 | $25.03 | 236200 |
| 2022-09-08 | 49.31 | $24.78 | 262900 |
| 2022-09-07 | 48.24 | $24.64 | 262421 |
| 2022-09-06 | 47.65 | $24.56 | 323200 |
| 2022-09-02 | 49.48 | $24.83 | 124539 |
| 2022-09-01 | 48.43 | $24.68 | 201200 |
| 2022-08-31 | 53.47 | $25.40 | 224310 |
| 2022-08-30 | 53.21 | $25.36 | 103500 |
| 2022-08-29 | 56.87 | $25.85 | 61939 |
| 2022-08-26 | 59.32 | $26.16 | 94900 |
| 2022-08-25 | 61.76 | $26.46 | 134600 |
| 2022-08-24 | 59.93 | $26.11 | 91400 |
| 2022-08-23 | 61.20 | $26.27 | 84300 |
| 2022-08-22 | 60.40 | $26.11 | 98721 |
| 2022-08-19 | 63.10 | $26.46 | 84900 |
| 2022-08-18 | 63.41 | $26.50 | 262300 |
| 2022-08-17 | 73.24 | $27.66 | 138200 |
| 2022-08-16 | 72.47 | $27.44 | 210733 |
| 2022-08-15 | 69.93 | $26.76 | 145123 |
| 2022-08-12 | 71.78 | $26.96 | 87500 |
| 2022-08-11 | 70.98 | $26.74 | 177319 |
| 2022-08-10 | 69.72 | $26.40 | 227200 |
| 2022-08-09 | 68.33 | $26.04 | 248443 |
| 2022-08-08 | 67.94 | $25.94 | 156535 |
| 2022-08-05 | 70.15 | $26.21 | 257323 |
| 2022-08-04 | 67.60 | $25.52 | 232100 |
| 2022-08-03 | 65.79 | $25.07 | 244500 |
| 2022-08-02 | 62.23 | $24.27 | 281300 |
| 2022-08-01 | 56.71 | $23.24 | 329719 |
| 2022-07-29 | 55.52 | $23.04 | 212000 |
| 2022-07-28 | 54.74 | $22.91 | 133037 |
| 2022-07-27 | 53.69 | $22.73 | 168541 |
| 2022-07-26 | 52.27 | $22.49 | 147511 |
| 2022-07-25 | 51.39 | $22.34 | 135328 |
| 2022-07-22 | 48.18 | $21.81 | 92500 |
| 2022-07-21 | 49.11 | $21.97 | 65039 |
| 2022-07-20 | 48.99 | $21.95 | 100100 |
| 2022-07-19 | 48.31 | $21.83 | 126300 |
| 2022-07-18 | 43.04 | $20.95 | 158200 |
| 2022-07-15 | 48.55 | $21.98 | 142634 |
| 2022-07-14 | 44.35 | $21.34 | 129628 |
| 2022-07-13 | 48.20 | $22.00 | 176900 |
| 2022-07-12 | 50.41 | $22.35 | 125313 |
| 2022-07-11 | 47.33 | $21.88 | 106017 |
| 2022-07-08 | 46.05 | $21.69 | 86600 |
| 2022-07-07 | 45.85 | $21.66 | 231910 |
| 2022-07-06 | 42.79 | $21.20 | 183400 |
| 2022-07-05 | 44.34 | $21.50 | 192908 |
| 2022-07-01 | 45.49 | $21.72 | 161142 |
| 2022-06-30 | 43.98 | $21.48 | 268624 |
| 2022-06-29 | 40.40 | $20.93 | 206110 |
| 2022-06-28 | 43.01 | $21.48 | 228600 |
| 2022-06-27 | 45.24 | $21.92 | 246500 |
| 2022-06-24 | 41.16 | $21.30 | 2.2M |
| 2022-06-23 | 39.15 | $21.01 | 268022 |
| 2022-06-22 | 38.53 | $20.92 | 1.1M |
| 2022-06-21 | 39.77 | $21.21 | 1.2M |
| 2022-06-17 | 41.16 | $21.53 | 1.3M |
| 2022-06-16 | 40.79 | $21.47 | 1.2M |
| 2022-06-15 | 46.46 | $22.70 | 1.0M |
| 2022-06-14 | 43.55 | $22.22 | 299936 |
| 2022-06-13 | 39.38 | $21.58 | 236800 |
| 2022-06-10 | 45.40 | $22.79 | 231505 |
| 2022-06-09 | 50.97 | $23.70 | 279034 |
| 2022-06-08 | 54.91 | $24.26 | 226700 |
| 2022-06-07 | 56.39 | $24.46 | 405200 |
| 2022-06-06 | 58.95 | $24.80 | 576000 |
| 2022-06-03 | 60.33 | $24.98 | 482400 |
| 2022-06-02 | 58.81 | $24.68 | 341614 |
| 2022-06-01 | 55.44 | $24.06 | 454300 |
| 2022-05-31 | 57.31 | $24.32 | 746600 |
| 2022-05-27 | 58.09 | $24.43 | 155815 |
| 2022-05-26 | 57.89 | $24.39 | 376300 |
| 2022-05-25 | 56.57 | $24.12 | 1.1M |
| 2022-05-24 | 55.18 | $23.84 | 367600 |
| 2022-05-23 | 56.15 | $24.00 | 160906 |
| 2022-05-20 | 53.67 | $23.49 | 181919 |
| 2022-05-19 | 52.78 | $23.31 | 216205 |
| 2022-05-18 | 52.73 | $23.30 | 192338 |
| 2022-05-17 | 56.57 | $24.00 | 252417 |
| 2022-05-16 | 51.70 | $22.98 | 223100 |
| 2022-05-13 | 54.37 | $23.45 | 480604 |
| 2022-05-12 | 46.43 | $22.03 | 141725 |
| 2022-05-11 | 49.12 | $22.50 | 296704 |
| 2022-05-10 | 47.40 | $22.22 | 209025 |
| 2022-05-09 | 49.86 | $22.65 | 131200 |
| 2022-05-06 | 54.02 | $23.32 | 241606 |
| 2022-05-05 | 58.21 | $23.93 | 190686 |
| 2022-05-04 | 61.64 | $24.39 | 485621 |
| 2022-05-03 | 53.42 | $22.94 | 290200 |
| 2022-05-02 | 54.26 | $23.05 | 176600 |
| 2022-04-29 | 58.46 | $23.58 | 224636 |
| 2022-04-28 | 59.11 | $23.66 | 248800 |
| 2022-04-27 | 57.59 | $23.39 | 161739 |
| 2022-04-26 | 56.62 | $23.22 | 77100 |
| 2022-04-25 | 57.50 | $23.34 | 74208 |
| 2022-04-22 | 56.97 | $23.24 | 75300 |
| 2022-04-21 | 60.25 | $23.70 | 150600 |
| 2022-04-20 | 68.38 | $24.70 | 220832 |
| 2022-04-19 | 64.26 | $23.80 | 129300 |
| 2022-04-18 | 60.98 | $23.19 | 92200 |
| 2022-04-14 | 53.79 | $22.10 | 69700 |
| 2022-04-13 | 50.95 | $21.74 | 73400 |
| 2022-04-12 | 47.82 | $21.37 | 89211 |
| 2022-04-11 | 46.42 | $21.21 | 73500 |
| 2022-04-08 | 45.81 | $21.14 | 87300 |
| 2022-04-07 | 44.88 | $21.03 | 93038 |
| 2022-04-06 | 46.83 | $21.31 | 112000 |
| 2022-04-05 | 50.87 | $21.85 | 72800 |
| 2022-04-04 | 51.81 | $21.97 | 49927 |
| 2022-04-01 | 54.36 | $22.29 | 60004 |
| 2022-03-31 | 54.09 | $22.25 | 106130 |
| 2022-03-30 | 55.89 | $22.48 | 62626 |
| 2022-03-29 | 61.18 | $23.11 | 95921 |
| 2022-03-28 | 58.07 | $22.59 | 74321 |
| 2022-03-25 | 60.55 | $22.87 | 71602 |
| 2022-03-24 | 57.99 | $22.45 | 31947 |
| 2022-03-23 | 55.92 | $22.13 | 75100 |
| 2022-03-22 | 59.12 | $22.50 | 106500 |
| 2022-03-21 | 58.26 | $22.36 | 103448 |
| 2022-03-18 | 55.67 | $21.95 | 121600 |
| 2022-03-17 | 55.22 | $21.88 | 95900 |
| 2022-03-16 | 56.47 | $22.04 | 139900 |
| 2022-03-15 | 51.31 | $21.25 | 90700 |
| 2022-03-14 | 51.24 | $21.24 | 202000 |
| 2022-03-11 | 48.82 | $20.89 | 107600 |
| 2022-03-10 | 44.55 | $20.32 | 129500 |
| 2022-03-09 | 44.80 | $20.36 | 82037 |
| 2022-03-08 | 40.10 | $19.77 | 81300 |
| 2022-03-07 | 37.80 | $19.50 | 99700 |
| 2022-03-04 | 41.69 | $20.19 | 103300 |
| 2022-03-03 | 44.59 | $20.65 | 143046 |
| 2022-03-02 | 45.24 | $20.75 | 125700 |
| 2022-03-01 | 39.73 | $20.09 | 97200 |
| 2022-02-28 | 44.28 | $20.80 | 128143 |
| 2022-02-25 | 47.03 | $21.18 | 83400 |
| 2022-02-24 | 42.77 | $20.70 | 126911 |
| 2022-02-23 | 44.18 | $20.90 | 149934 |
| 2022-02-22 | 45.60 | $21.10 | 120742 |
| 2022-02-18 | 49.21 | $21.58 | 236800 |
| 2022-02-17 | 53.67 | $22.11 | 84611 |
| 2022-02-16 | 58.62 | $22.63 | 140543 |
| 2022-02-15 | 56.26 | $22.31 | 102300 |
| 2022-02-14 | 55.05 | $22.15 | 124600 |
| 2022-02-11 | 55.05 | $22.15 | 194200 |
| 2022-02-10 | 59.84 | $22.66 | 345600 |
| 2022-02-09 | 57.57 | $22.33 | 162800 |
| 2022-02-08 | 54.13 | $21.87 | 128582 |
| 2022-02-07 | 50.31 | $21.41 | 136300 |
| 2022-02-04 | 46.94 | $21.04 | 97435 |
| 2022-02-03 | 48.72 | $21.25 | 173900 |
| 2022-02-02 | 52.23 | $21.64 | 200900 |
| 2022-02-01 | 57.24 | $22.14 | 119700 |
| 2022-01-31 | 55.11 | $21.88 | 141700 |
| 2022-01-28 | 48.13 | $21.14 | 147300 |
| 2022-01-27 | 45.06 | $20.86 | 132331 |
| 2022-01-26 | 46.65 | $21.03 | 200902 |
| 2022-01-25 | 48.18 | $21.19 | 133900 |
| 2022-01-24 | 45.98 | $20.98 | 150900 |
| 2022-01-21 | 46.88 | $21.08 | 141124 |
| 2022-01-20 | 47.86 | $21.19 | 204400 |
| 2022-01-19 | 52.39 | $21.67 | 154312 |
| 2022-01-18 | 53.29 | $21.76 | 93500 |
| 2022-01-14 | 59.55 | $22.34 | 84447 |
| 2022-01-13 | 59.08 | $22.28 | 148200 |
| 2022-01-12 | 59.97 | $22.36 | 199940 |
| 2022-01-11 | 56.56 | $21.92 | 148546 |
| 2022-01-10 | 58.94 | $22.14 | 163516 |
| 2022-01-07 | 60.04 | $22.24 | 132700 |
| 2022-01-06 | 58.04 | $21.97 | 103400 |
| 2022-01-05 | 56.03 | $21.71 | 141633 |
| 2022-01-04 | 55.80 | $21.68 | 117000 |
| 2022-01-03 | 52.21 | $21.23 | 108500 |
| 2021-12-31 | 47.13 | $20.67 | 67200 |
| 2021-12-30 | 45.96 | $20.55 | 77000 |
| 2021-12-29 | 44.30 | $20.38 | 67300 |
| 2021-12-28 | 42.53 | $20.20 | 212633 |
| 2021-12-27 | 42.67 | $20.22 | 65916 |
| 2021-12-23 | 40.67 | $20.01 | 67400 |
| 2021-12-22 | 38.44 | $19.78 | 101835 |
| 2021-12-21 | 36.67 | $19.60 | 146735 |
| 2021-12-20 | 34.18 | $19.35 | 305726 |
| 2021-12-17 | 33.68 | $19.30 | 2.4M |
| 2021-12-16 | 41.47 | $20.61 | 266418 |
| 2021-12-15 | 46.46 | $21.25 | 204945 |
| 2021-12-14 | 42.01 | $20.82 | 154100 |
| 2021-12-13 | 40.70 | $20.70 | 106000 |
| 2021-12-10 | 41.52 | $20.81 | 64426 |
| 2021-12-09 | 41.01 | $20.76 | 112500 |
| 2021-12-08 | 42.48 | $20.97 | 107406 |
| 2021-12-07 | 45.69 | $21.40 | 177800 |
| 2021-12-06 | 45.05 | $21.33 | 143507 |
| 2021-12-03 | 43.60 | $21.17 | 197821 |
| 2021-12-02 | 44.93 | $21.36 | 230106 |
| 2021-12-01 | 40.67 | $20.89 | 118500 |
| 2021-11-30 | 39.44 | $20.76 | 140107 |
| 2021-11-29 | 40.48 | $20.93 | 370329 |
| 2021-11-26 | 43.51 | $21.40 | 137600 |
| 2021-11-24 | 45.15 | $21.64 | 158529 |
| 2021-11-23 | 55.47 | $22.89 | 237810 |
| 2021-11-22 | 58.00 | $23.14 | 170784 |
| 2021-11-19 | 57.11 | $23.02 | 198432 |
| 2021-11-18 | 58.48 | $23.16 | 93830 |
| 2021-11-17 | 57.01 | $22.95 | 158400 |
| 2021-11-16 | 59.79 | $23.24 | 154300 |
| 2021-11-15 | 56.75 | $22.80 | 233723 |
| 2021-11-12 | 50.25 | $22.00 | 144200 |
| 2021-11-11 | 49.89 | $21.96 | 332718 |
| 2021-11-10 | 53.06 | $22.31 | 91500 |
| 2021-11-09 | 54.38 | $22.45 | 171137 |
| 2021-11-08 | 61.85 | $23.17 | 69133 |
| 2021-11-05 | 62.53 | $23.23 | 164900 |
| 2021-11-04 | 65.85 | $23.52 | 245237 |
| 2021-11-03 | 64.87 | $23.36 | 232500 |
| 2021-11-02 | 59.97 | $22.64 | 129013 |
| 2021-11-01 | 65.52 | $23.10 | 140117 |
| 2021-10-29 | 64.71 | $22.98 | 93400 |
| 2021-10-28 | 65.69 | $23.06 | 104400 |
| 2021-10-27 | 65.25 | $22.99 | 72500 |
| 2021-10-26 | 62.04 | $22.50 | 73336 |
| 2021-10-25 | 64.47 | $22.71 | 72400 |
| 2021-10-22 | 67.70 | $22.98 | 147700 |
| 2021-10-21 | 67.82 | $22.99 | 132300 |
| 2021-10-20 | 69.69 | $23.15 | 267332 |
| 2021-10-19 | 66.14 | $22.51 | 209721 |
| 2021-10-18 | 61.29 | $21.79 | 127604 |
| 2021-10-15 | 59.53 | $21.56 | 149200 |
| 2021-10-14 | 57.62 | $21.32 | 573600 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-8.88
2026-07-29
Close Price
$48.34
Vol: 436523
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-99.45
Average
-44.15
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-29 | -8.88 | $48.34 | 436523 |
| 2026-07-28 | -2.97 | $47.97 | 351900 |
| 2026-07-27 | -7.42 | $47.09 | 290600 |
| 2026-07-24 | -14.61 | $46.76 | 455940 |
| 2026-07-23 | -36.80 | $45.97 | 369120 |
| 2026-07-22 | -35.53 | $45.77 | 452339 |
| 2026-07-21 | -39.78 | $45.51 | 1.1M |
| 2026-07-20 | -16.73 | $46.39 | 438700 |
| 2026-07-17 | -14.29 | $46.52 | 317000 |
| 2026-07-16 | -1.92 | $46.55 | 364000 |
| 2026-07-15 | -32.88 | $44.90 | 329339 |
| 2026-07-14 | -15.75 | $45.65 | 268700 |
| 2026-07-13 | -20.55 | $45.44 | 218995 |
| 2026-07-10 | -35.81 | $44.75 | 259500 |
| 2026-07-09 | -30.63 | $44.98 | 266213 |
| 2026-07-08 | -30.65 | $44.82 | 252909 |
| 2026-07-07 | -16.54 | $45.50 | 219100 |
| 2026-07-06 | -6.29 | $45.69 | 199400 |
| 2026-07-02 | -12.57 | $45.34 | 241535 |
| 2026-07-01 | -10.85 | $45.39 | 359934 |
| 2026-06-30 | -5.16 | $45.71 | 231800 |
| 2026-06-29 | -1.90 | $45.55 | 311200 |
| 2026-06-26 | -7.78 | $45.24 | 706421 |
| 2026-06-25 | -6.78 | $44.64 | 311500 |
| 2026-06-24 | -5.38 | $44.25 | 362728 |
| 2026-06-23 | -5.16 | $43.32 | 229400 |
| 2026-06-22 | -34.82 | $42.72 | 262721 |
| 2026-06-18 | -44.01 | $42.39 | 938304 |
| 2026-06-17 | -37.05 | $42.64 | 302500 |
| 2026-06-16 | -23.40 | $43.13 | 226813 |
| 2026-06-15 | -48.96 | $42.34 | 250622 |
| 2026-06-12 | -47.14 | $42.41 | 220700 |
| 2026-06-11 | -57.03 | $42.03 | 303714 |
| 2026-06-10 | -42.97 | $42.57 | 251704 |
| 2026-06-09 | -61.72 | $41.85 | 337200 |
| 2026-06-08 | -77.08 | $41.26 | 239622 |
| 2026-06-05 | -64.48 | $41.79 | 238500 |
| 2026-06-04 | -85.64 | $40.95 | 390000 |
| 2026-06-03 | -95.21 | $40.57 | 310116 |
| 2026-06-02 | -91.43 | $41.15 | 260327 |
| 2026-06-01 | -98.49 | $41.09 | 559111 |
| 2026-05-29 | -95.88 | $41.79 | 345200 |
| 2026-05-28 | -91.06 | $42.11 | 292832 |
| 2026-05-27 | -69.92 | $42.63 | 282644 |
| 2026-05-26 | -60.84 | $42.92 | 201600 |
| 2026-05-22 | -68.06 | $42.73 | 280640 |
| 2026-05-21 | -42.59 | $43.40 | 286439 |
| 2026-05-20 | -41.06 | $43.44 | 269000 |
| 2026-05-19 | -63.88 | $42.84 | 389126 |
| 2026-05-18 | -18.25 | $44.04 | 188800 |
| 2026-05-15 | -57.03 | $43.02 | 229700 |
| 2026-05-14 | -57.62 | $42.97 | 267100 |
| 2026-05-13 | -62.71 | $42.67 | 330620 |
| 2026-05-12 | -58.11 | $42.80 | 329619 |
| 2026-05-11 | -56.08 | $42.86 | 345100 |
| 2026-05-08 | -16.16 | $44.04 | 311200 |
| 2026-05-07 | -43.77 | $43.22 | 376700 |
| 2026-05-06 | -49.16 | $43.06 | 422800 |
| 2026-05-05 | -74.41 | $42.31 | 319105 |
| 2026-05-04 | -71.38 | $42.40 | 246518 |
| 2026-05-01 | -56.97 | $42.60 | 524526 |
| 2026-04-30 | -43.24 | $42.73 | 444814 |
| 2026-04-29 | -8.21 | $44.18 | 315218 |
| 2026-04-28 | -11.89 | $44.01 | 195000 |
| 2026-04-27 | -11.59 | $43.93 | 218733 |
| 2026-04-24 | -9.74 | $43.84 | 245800 |
| 2026-04-23 | -2.76 | $43.91 | 177400 |
| 2026-04-22 | -6.10 | $43.35 | 165800 |
| 2026-04-21 | -9.28 | $43.23 | 239500 |
| 2026-04-20 | -11.23 | $43.13 | 214436 |
| 2026-04-17 | -13.48 | $42.89 | 289932 |
| 2026-04-16 | -38.23 | $41.83 | 260200 |
| 2026-04-15 | -34.25 | $41.96 | 211100 |
| 2026-04-14 | -33.03 | $42.00 | 182400 |
| 2026-04-13 | -27.83 | $42.17 | 248420 |
| 2026-04-10 | -35.17 | $41.93 | 355858 |
| 2026-04-09 | -9.63 | $42.72 | 298140 |
| 2026-04-08 | -8.82 | $42.29 | 510403 |
| 2026-04-07 | -13.97 | $41.78 | 379100 |
| 2026-04-06 | -10.91 | $41.77 | 229438 |
| 2026-04-02 | -30.00 | $41.35 | 275517 |
| 2026-04-01 | -65.45 | $40.57 | 308234 |
| 2026-03-31 | -61.09 | $40.81 | 225840 |
| 2026-03-30 | -62.16 | $40.79 | 207145 |
| 2026-03-27 | -87.28 | $40.17 | 168700 |
| 2026-03-26 | -66.89 | $40.80 | 174700 |
| 2026-03-25 | -83.61 | $40.30 | 212746 |
| 2026-03-24 | -81.88 | $40.36 | 273900 |
| 2026-03-23 | -82.21 | $40.35 | 265232 |
| 2026-03-20 | -86.91 | $40.21 | 997402 |
| 2026-03-19 | -72.48 | $40.64 | 285000 |
| 2026-03-18 | -79.87 | $40.42 | 327200 |
| 2026-03-17 | -68.90 | $40.89 | 295900 |
| 2026-03-16 | -75.54 | $40.84 | 261200 |
| 2026-03-13 | -83.93 | $40.49 | 335115 |
| 2026-03-12 | -82.91 | $40.56 | 357921 |
| 2026-03-11 | -94.40 | $40.44 | 286153 |
| 2026-03-10 | -80.26 | $41.10 | 567800 |
| 2026-03-09 | -63.95 | $41.72 | 379800 |
| 2026-03-06 | -75.23 | $41.44 | 568029 |
| 2026-03-05 | -80.52 | $41.41 | 456143 |
| 2026-03-04 | -58.67 | $42.33 | 274100 |
| 2026-03-03 | -49.66 | $41.89 | 270800 |
| 2026-03-02 | -40.27 | $42.44 | 311200 |
| 2026-02-27 | -50.51 | $41.84 | 288947 |
| 2026-02-26 | -38.05 | $42.57 | 224517 |
| 2026-02-25 | -41.98 | $42.34 | 212300 |
| 2026-02-24 | -57.00 | $41.46 | 181900 |
| 2026-02-23 | -60.03 | $41.15 | 299100 |
| 2026-02-20 | -53.15 | $41.43 | 373200 |
| 2026-02-19 | -50.79 | $41.58 | 282727 |
| 2026-02-18 | -37.65 | $42.33 | 262300 |
| 2026-02-17 | -26.07 | $43.09 | 349823 |
| 2026-02-13 | -23.02 | $43.29 | 350108 |
| 2026-02-12 | -16.46 | $43.72 | 336100 |
| 2026-02-11 | -17.24 | $43.54 | 273500 |
| 2026-02-10 | -31.19 | $42.52 | 286600 |
| 2026-02-09 | -32.97 | $42.39 | 293900 |
| 2026-02-06 | -22.30 | $43.17 | 402631 |
| 2026-02-05 | -8.34 | $44.19 | 613700 |
| 2026-02-04 | -9.62 | $44.07 | 954243 |
| 2026-02-03 | -26.42 | $40.33 | 373964 |
| 2026-02-02 | -23.32 | $40.45 | 289514 |
| 2026-01-30 | -40.93 | $39.77 | 413842 |
| 2026-01-29 | -31.35 | $40.14 | 211509 |
| 2026-01-28 | -52.85 | $39.31 | 313400 |
| 2026-01-27 | -53.63 | $39.28 | 232100 |
| 2026-01-26 | -48.19 | $39.49 | 297000 |
| 2026-01-23 | -68.13 | $38.72 | 159101 |
| 2026-01-22 | -45.34 | $39.60 | 205900 |
| 2026-01-21 | -60.10 | $39.03 | 276414 |
| 2026-01-20 | -75.39 | $38.44 | 316900 |
| 2026-01-16 | -61.40 | $38.98 | 375400 |
| 2026-01-15 | -69.69 | $38.66 | 244842 |
| 2026-01-14 | -79.02 | $38.30 | 357513 |
| 2026-01-13 | -96.41 | $37.86 | 411210 |
| 2026-01-12 | -77.63 | $39.65 | 246200 |
| 2026-01-09 | -33.33 | $40.54 | 371700 |
| 2026-01-08 | -6.82 | $40.68 | 224600 |
| 2026-01-07 | -31.30 | $39.81 | 204500 |
| 2026-01-06 | -20.73 | $40.09 | 310700 |
| 2026-01-05 | -15.03 | $40.31 | 348602 |
| 2026-01-02 | -32.90 | $39.62 | 191200 |
| 2025-12-31 | -32.38 | $39.64 | 134900 |
| 2025-12-30 | -22.02 | $40.04 | 112900 |
| 2025-12-29 | -20.47 | $40.10 | 170047 |
| 2025-12-26 | -20.73 | $40.09 | 124144 |
| 2025-12-24 | -16.32 | $40.26 | 93900 |
| 2025-12-23 | -11.66 | $40.44 | 140319 |
| 2025-12-22 | -13.99 | $40.35 | 174400 |
| 2025-12-19 | -12.69 | $40.40 | 908200 |
| 2025-12-18 | -6.99 | $40.62 | 294500 |
| 2025-12-17 | -2.59 | $40.42 | 237621 |
| 2025-12-16 | -14.36 | $39.87 | 280200 |
| 2025-12-15 | -3.31 | $40.27 | 283432 |
| 2025-12-12 | -0.67 | $39.74 | 222433 |
| 2025-12-11 | -4.12 | $39.33 | 248901 |
| 2025-12-10 | -9.52 | $39.05 | 546404 |
| 2025-12-09 | -61.90 | $37.73 | 197700 |
| 2025-12-08 | -53.79 | $37.87 | 275647 |
| 2025-12-05 | -37.79 | $37.99 | 199002 |
| 2025-12-04 | -39.83 | $37.92 | 328000 |
| 2025-12-03 | -19.77 | $38.61 | 207646 |
| 2025-12-02 | -11.32 | $38.86 | 248048 |
| 2025-12-01 | -9.11 | $38.93 | 279206 |
| 2025-11-28 | -14.11 | $38.71 | 226918 |
| 2025-11-26 | -8.48 | $38.90 | 439100 |
| 2025-11-25 | -3.26 | $39.09 | 229100 |
| 2025-11-24 | -10.32 | $38.29 | 276519 |
| 2025-11-21 | -5.41 | $38.49 | 262605 |
| 2025-11-20 | -5.14 | $38.15 | 247900 |
| 2025-11-19 | -13.20 | $37.60 | 200100 |
| 2025-11-18 | -21.41 | $37.32 | 211131 |
| 2025-11-17 | -33.72 | $36.90 | 229900 |
| 2025-11-14 | -10.26 | $37.70 | 206726 |
| 2025-11-13 | -13.20 | $37.60 | 220200 |
| 2025-11-12 | -8.26 | $37.64 | 221200 |
| 2025-11-11 | -7.45 | $37.62 | 319001 |
| 2025-11-10 | -10.10 | $37.40 | 313426 |
| 2025-11-07 | -16.61 | $37.00 | 317831 |
| 2025-11-06 | -25.80 | $36.74 | 460700 |
| 2025-11-05 | -43.91 | $35.93 | 378900 |
| 2025-11-04 | -20.00 | $36.48 | 250724 |
| 2025-11-03 | -45.22 | $35.90 | 231900 |
| 2025-10-31 | -54.43 | $35.72 | 211522 |
| 2025-10-30 | -68.95 | $35.50 | 280200 |
| 2025-10-29 | -90.14 | $34.93 | 279800 |
| 2025-10-28 | -84.90 | $35.40 | 213100 |
| 2025-10-27 | -77.56 | $35.77 | 302542 |
| 2025-10-24 | -58.90 | $36.67 | 296230 |
| 2025-10-23 | -66.06 | $36.36 | 235700 |
| 2025-10-22 | -64.92 | $36.41 | 342015 |
| 2025-10-21 | -73.35 | $36.04 | 163503 |
| 2025-10-20 | -79.95 | $35.75 | 188600 |
| 2025-10-17 | -84.97 | $35.53 | 309700 |
| 2025-10-16 | -96.36 | $35.03 | 371800 |
| 2025-10-15 | -87.10 | $35.75 | 353013 |
| 2025-10-14 | -72.46 | $36.34 | 238201 |
| 2025-10-13 | -87.84 | $35.72 | 235200 |
| 2025-10-10 | -98.48 | $35.39 | 339448 |
| 2025-10-09 | -96.61 | $35.57 | 406100 |
| 2025-10-08 | -92.18 | $36.05 | 336101 |
| 2025-10-07 | -97.00 | $35.91 | 407439 |
| 2025-10-06 | -94.25 | $36.03 | 390300 |
| 2025-10-03 | -88.49 | $36.78 | 335400 |
| 2025-10-02 | -90.22 | $36.98 | 392700 |
| 2025-10-01 | -82.56 | $37.86 | 362305 |
| 2025-09-30 | -49.56 | $38.34 | 337334 |
| 2025-09-29 | -28.74 | $38.74 | 469600 |
| 2025-09-26 | -14.57 | $39.10 | 396549 |
| 2025-09-25 | -30.71 | $38.69 | 323848 |
| 2025-09-24 | -30.32 | $38.70 | 674900 |
| 2025-09-23 | -37.01 | $38.53 | 783425 |
| 2025-09-22 | -40.16 | $38.45 | 385800 |
| 2025-09-19 | -40.55 | $38.44 | 1.9M |
| 2025-09-18 | -44.49 | $38.34 | 350400 |
| 2025-09-17 | -68.11 | $37.74 | 418500 |
| 2025-09-16 | -68.50 | $37.73 | 312405 |
| 2025-09-15 | -49.21 | $38.22 | 365839 |
| 2025-09-12 | -22.05 | $38.91 | 234207 |
| 2025-09-11 | -9.45 | $39.23 | 248412 |
| 2025-09-10 | -13.30 | $38.69 | 301000 |
| 2025-09-09 | -26.11 | $38.43 | 1.1M |
| 2025-09-08 | -3.09 | $38.81 | 318928 |
| 2025-09-05 | -10.68 | $38.57 | 345906 |
| 2025-09-04 | -15.31 | $38.40 | 247200 |
| 2025-09-03 | -36.16 | $37.76 | 420548 |
| 2025-09-02 | -40.11 | $37.47 | 322200 |
| 2025-08-29 | -31.77 | $37.65 | 357548 |
| 2025-08-28 | -31.93 | $37.58 | 270000 |
| 2025-08-27 | -15.01 | $38.13 | 228000 |
| 2025-08-26 | -15.01 | $38.13 | 269800 |
| 2025-08-25 | -16.84 | $38.04 | 249200 |
| 2025-08-22 | -2.64 | $38.74 | 274218 |
| 2025-08-21 | -18.44 | $37.70 | 230700 |
| 2025-08-20 | -14.53 | $37.88 | 195900 |
| 2025-08-19 | -17.57 | $37.74 | 206100 |
| 2025-08-18 | -27.55 | $37.28 | 212000 |
| 2025-08-15 | -24.08 | $37.44 | 270629 |
| 2025-08-14 | -6.51 | $38.25 | 270915 |
| 2025-08-13 | -1.63 | $38.17 | 280100 |
| 2025-08-12 | -3.08 | $37.72 | 241400 |
| 2025-08-11 | -6.25 | $37.24 | 303107 |
| 2025-08-08 | -5.36 | $37.12 | 275107 |
| 2025-08-07 | -20.56 | $35.91 | 197000 |
| 2025-08-06 | -8.87 | $36.20 | 257100 |
| 2025-08-05 | -44.16 | $35.90 | 313046 |
| 2025-08-04 | -62.43 | $35.36 | 254405 |
| 2025-08-01 | -68.75 | $35.14 | 416906 |
| 2025-07-31 | -79.65 | $34.76 | 464600 |
| 2025-07-30 | -95.43 | $34.42 | 346400 |
| 2025-07-29 | -72.85 | $35.26 | 348400 |
| 2025-07-28 | -76.88 | $35.11 | 324900 |
| 2025-07-25 | -73.66 | $35.23 | 241500 |
| 2025-07-24 | -79.03 | $35.03 | 218500 |
| 2025-07-23 | -66.94 | $35.48 | 217900 |
| 2025-07-22 | -70.16 | $35.36 | 255300 |
| 2025-07-21 | -80.65 | $34.97 | 280121 |
| 2025-07-18 | -83.87 | $34.85 | 278000 |
| 2025-07-17 | -77.42 | $35.09 | 269536 |
| 2025-07-16 | -86.56 | $34.75 | 312200 |
| 2025-07-15 | -98.90 | $34.39 | 281300 |
| 2025-07-14 | -83.13 | $35.21 | 399300 |
| 2025-07-11 | -89.11 | $34.78 | 367300 |
| 2025-07-10 | -69.27 | $35.49 | 410925 |
| 2025-07-09 | -44.47 | $36.28 | 461805 |
| 2025-07-08 | -19.40 | $37.19 | 444700 |
| 2025-07-07 | -15.17 | $37.36 | 449405 |
| 2025-07-03 | -4.23 | $37.80 | 200710 |
| 2025-07-02 | -10.25 | $37.54 | 413000 |
| 2025-07-01 | -7.00 | $37.67 | 568400 |
| 2025-06-30 | -18.16 | $37.15 | 401335 |
| 2025-06-27 | -27.62 | $36.78 | 712236 |
| 2025-06-26 | -25.83 | $36.85 | 340100 |
| 2025-06-25 | -28.39 | $36.75 | 410000 |
| 2025-06-24 | -10.74 | $37.44 | 443100 |
| 2025-06-23 | -0.59 | $37.33 | 546344 |
| 2025-06-20 | -22.59 | $36.28 | 1.8M |
| 2025-06-18 | -36.21 | $35.87 | 719800 |
| 2025-06-17 | -65.06 | $35.04 | 413318 |
| 2025-06-16 | -38.46 | $35.87 | 485018 |
| 2025-06-13 | -45.83 | $35.64 | 444211 |
| 2025-06-12 | -48.08 | $35.57 | 358216 |
| 2025-06-11 | -71.47 | $34.84 | 409000 |
| 2025-06-10 | -80.77 | $34.55 | 337803 |
| 2025-06-09 | -90.38 | $34.25 | 478411 |
| 2025-06-06 | -86.88 | $34.62 | 431329 |
| 2025-06-05 | -96.76 | $34.38 | 335700 |
| 2025-06-04 | -93.10 | $34.64 | 354034 |
| 2025-06-03 | -83.14 | $34.90 | 481100 |
| 2025-06-02 | -90.74 | $34.99 | 434620 |
| 2025-05-30 | -82.76 | $35.40 | 783500 |
| 2025-05-29 | -73.18 | $35.65 | 283615 |
| 2025-05-28 | -80.08 | $35.47 | 254900 |
| 2025-05-27 | -67.15 | $35.72 | 305138 |
| 2025-05-23 | -87.23 | $35.17 | 288748 |
| 2025-05-22 | -77.97 | $35.33 | 377300 |
| 2025-05-21 | -65.38 | $35.69 | 704600 |
| 2025-05-20 | -27.27 | $36.78 | 310346 |
| 2025-05-19 | -35.66 | $36.54 | 289136 |
| 2025-05-16 | -26.49 | $36.67 | 720179 |
| 2025-05-15 | -38.15 | $36.24 | 471630 |
| 2025-05-14 | -60.12 | $35.48 | 434833 |
| 2025-05-13 | -41.62 | $36.12 | 386242 |
| 2025-05-12 | -38.15 | $36.24 | 490200 |
| 2025-05-09 | -41.33 | $36.13 | 393100 |
| 2025-05-08 | -32.08 | $36.45 | 568948 |
| 2025-05-07 | -16.24 | $36.54 | 643839 |
| 2025-05-06 | -21.02 | $36.24 | 383000 |
| 2025-05-05 | -15.92 | $36.56 | 461344 |
| 2025-05-02 | -3.82 | $37.32 | 441200 |
| 2025-05-01 | -10.03 | $36.57 | 711709 |
| 2025-04-30 | -13.10 | $35.79 | 466145 |
| 2025-04-29 | -18.69 | $35.50 | 353921 |
| 2025-04-28 | -25.24 | $35.16 | 486800 |
| 2025-04-25 | -31.02 | $34.86 | 370200 |
| 2025-04-24 | -18.88 | $35.49 | 315000 |
| 2025-04-23 | -23.89 | $35.23 | 476328 |
| 2025-04-22 | -21.77 | $35.34 | 428829 |
| 2025-04-21 | -36.99 | $34.55 | 637200 |
| 2025-04-17 | -24.66 | $35.19 | 841500 |
| 2025-04-16 | -36.03 | $34.60 | 943200 |
| 2025-04-15 | -23.31 | $35.26 | 5.4M |
| 2025-04-14 | -16.96 | $35.59 | 1.0M |
| 2025-04-11 | -21.19 | $35.37 | 813009 |
| 2025-04-10 | -31.41 | $34.84 | 1.6M |
| 2025-04-09 | -50.00 | $33.37 | 471900 |
| 2025-04-08 | -90.33 | $31.91 | 460400 |
| 2025-04-07 | -86.20 | $32.15 | 611500 |
| 2025-04-04 | -74.92 | $33.25 | 295636 |
| 2025-04-03 | -16.61 | $34.97 | 252230 |
| 2025-04-02 | -1.69 | $35.41 | 171434 |
| 2025-04-01 | -4.95 | $35.20 | 172700 |
| 2025-03-31 | -15.79 | $34.75 | 222328 |
| 2025-03-28 | -28.95 | $34.40 | 149300 |
| 2025-03-27 | -5.26 | $35.03 | 164300 |
| 2025-03-26 | -7.92 | $34.72 | 135105 |
| 2025-03-25 | -15.18 | $34.41 | 177700 |
| 2025-03-24 | -12.50 | $34.47 | 237001 |
| 2025-03-21 | -45.98 | $33.72 | 365337 |
| 2025-03-20 | -34.82 | $33.97 | 188106 |
| 2025-03-19 | -36.16 | $33.94 | 209900 |
| 2025-03-18 | -53.57 | $33.55 | 189648 |
| 2025-03-17 | -58.04 | $33.45 | 158900 |
| 2025-03-14 | -60.27 | $33.40 | 172040 |
| 2025-03-13 | -82.59 | $32.90 | 129232 |
| 2025-03-12 | -81.25 | $32.93 | 242838 |
| 2025-03-11 | -82.50 | $33.10 | 220100 |
| 2025-03-10 | -58.00 | $33.59 | 340777 |
| 2025-03-07 | -33.00 | $34.09 | 196937 |
| 2025-03-06 | -47.50 | $33.80 | 248200 |
| 2025-03-05 | -44.50 | $33.86 | 175400 |
| 2025-03-04 | -46.00 | $33.83 | 307601 |
| 2025-03-03 | -6.50 | $34.62 | 198504 |
| 2025-02-28 | -1.21 | $34.38 | 340401 |
| 2025-02-27 | -22.44 | $33.96 | 341711 |
| 2025-02-26 | -40.13 | $33.69 | 214600 |
| 2025-02-25 | -34.94 | $33.83 | 331000 |
| 2025-02-24 | -73.29 | $33.23 | 276200 |
| 2025-02-21 | -94.30 | $32.92 | 194025 |
| 2025-02-20 | -79.87 | $33.18 | 254135 |
| 2025-02-19 | -65.85 | $33.33 | 300500 |
| 2025-02-18 | -46.41 | $33.57 | 165800 |
| 2025-02-14 | -38.39 | $33.60 | 165950 |
| 2025-02-13 | -37.92 | $33.50 | 265733 |
| 2025-02-12 | -55.33 | $33.06 | 301800 |
| 2025-02-11 | -21.75 | $33.79 | 172729 |
| 2025-02-10 | -13.26 | $33.95 | 255400 |
| 2025-02-07 | -13.81 | $33.91 | 210600 |
| 2025-02-06 | -7.46 | $34.14 | 299129 |
| 2025-02-05 | -8.56 | $34.10 | 401832 |
| 2025-02-04 | -22.10 | $33.61 | 378514 |
| 2025-02-03 | -27.90 | $33.40 | 308111 |
| 2025-01-31 | -17.40 | $33.78 | 323100 |
| 2025-01-30 | -12.43 | $33.96 | 178421 |
| 2025-01-29 | -13.54 | $33.92 | 209823 |
| 2025-01-28 | -11.33 | $34.00 | 237633 |
| 2025-01-27 | -3.31 | $34.00 | 248700 |
| 2025-01-24 | -10.41 | $33.20 | 218300 |
| 2025-01-23 | -8.55 | $33.25 | 238030 |
| 2025-01-22 | -9.06 | $33.10 | 267923 |
| 2025-01-21 | -5.46 | $33.04 | 437600 |
| 2025-01-17 | -47.43 | $32.53 | 594400 |
| 2025-01-16 | -51.68 | $32.52 | 565011 |
| 2025-01-15 | -63.28 | $32.20 | 657246 |
| 2025-01-14 | -76.43 | $31.74 | 405800 |
| 2025-01-13 | -82.45 | $31.52 | 158800 |
| 2025-01-10 | -91.35 | $31.15 | 281347 |
| 2025-01-08 | -92.24 | $31.86 | 192900 |
| 2025-01-07 | -90.94 | $31.94 | 173146 |
| 2025-01-06 | -97.97 | $31.72 | 369740 |
| 2025-01-03 | -87.57 | $32.49 | 426311 |
| 2025-01-02 | -92.37 | $32.32 | 267823 |
| 2024-12-31 | -90.68 | $32.38 | 235100 |
| 2024-12-30 | -90.40 | $32.39 | 183400 |
| 2024-12-27 | -97.29 | $32.36 | 135400 |
| 2024-12-26 | -80.72 | $32.91 | 128400 |
| 2024-12-24 | -84.94 | $32.77 | 90009 |
| 2024-12-23 | -92.77 | $32.52 | 128899 |
| 2024-12-20 | -86.99 | $32.72 | 404666 |
| 2024-12-19 | -97.21 | $32.60 | 285800 |
| 2024-12-18 | -97.21 | $32.60 | 340500 |
| 2024-12-17 | -79.04 | $33.92 | 212435 |
| 2024-12-16 | -63.32 | $34.28 | 162203 |
| 2024-12-13 | -60.70 | $34.34 | 163800 |
| 2024-12-12 | -48.91 | $34.61 | 177327 |
| 2024-12-11 | -54.59 | $34.48 | 384500 |
| 2024-12-10 | -66.38 | $34.21 | 249000 |
| 2024-12-09 | -81.28 | $33.95 | 249150 |
| 2024-12-06 | -27.43 | $35.08 | 179600 |
| 2024-12-05 | -15.33 | $35.33 | 283432 |
| 2024-12-04 | -17.24 | $35.28 | 488809 |
| 2024-12-03 | -11.18 | $35.36 | 549926 |
| 2024-12-02 | -14.45 | $35.22 | 373900 |
| 2024-11-29 | -14.73 | $35.21 | 166525 |
| 2024-11-27 | -13.31 | $35.26 | 184818 |
| 2024-11-26 | -13.60 | $35.25 | 209426 |
| 2024-11-25 | -10.20 | $35.37 | 250421 |
| 2024-11-22 | -17.68 | $34.76 | 195751 |
| 2024-11-21 | -35.01 | $34.39 | 256006 |
| 2024-11-20 | -53.11 | $33.86 | 230345 |
| 2024-11-19 | -55.38 | $33.94 | 211600 |
| 2024-11-18 | -56.82 | $33.91 | 248100 |
| 2024-11-15 | -59.60 | $34.03 | 287400 |
| 2024-11-14 | -62.84 | $34.14 | 285909 |
| 2024-11-13 | -59.77 | $34.30 | 409000 |
| 2024-11-12 | -53.64 | $34.62 | 456700 |
| 2024-11-11 | -56.32 | $34.48 | 393000 |
| 2024-11-08 | -70.11 | $33.76 | 390527 |
| 2024-11-07 | -75.67 | $33.47 | 366115 |
| 2024-11-06 | -64.94 | $34.03 | 646300 |
| 2024-11-05 | -88.89 | $32.78 | 810246 |
| 2024-11-04 | -95.79 | $32.42 | 763500 |
| 2024-11-01 | -99.21 | $32.38 | 591100 |
| 2024-10-31 | -90.74 | $34.09 | 336400 |
| 2024-10-30 | -73.84 | $34.71 | 654200 |
| 2024-10-29 | -80.65 | $34.46 | 2.4M |
| 2024-10-28 | -96.70 | $34.49 | 2.2M |
| 2024-10-25 | -98.93 | $34.65 | 564526 |
| 2024-10-24 | -94.34 | $35.42 | 172940 |
| 2024-10-23 | -88.67 | $35.62 | 302313 |
| 2024-10-22 | -73.26 | $36.05 | 126539 |
| 2024-10-21 | -74.87 | $36.02 | 197100 |
| 2024-10-18 | -42.25 | $36.63 | 199031 |
| 2024-10-17 | -3.50 | $36.93 | 213231 |
| 2024-10-16 | -25.32 | $36.70 | 187511 |
| 2024-10-15 | -44.16 | $36.41 | 174914 |
| 2024-10-14 | -56.49 | $36.22 | 123832 |
| 2024-10-11 | -59.09 | $36.18 | 141200 |
| 2024-10-10 | -77.27 | $35.90 | 264105 |
| 2024-10-09 | -51.83 | $36.10 | 249510 |
| 2024-10-08 | -36.82 | $36.21 | 250515 |
| 2024-10-07 | -56.49 | $35.74 | 300503 |
| 2024-10-04 | -34.73 | $36.26 | 309224 |
| 2024-10-03 | -55.23 | $35.77 | 288812 |
| 2024-10-02 | -44.35 | $36.03 | 300700 |
| 2024-10-01 | -32.64 | $36.31 | 312000 |
| 2024-09-30 | -31.80 | $36.33 | 266722 |
| 2024-09-27 | -36.82 | $36.21 | 357100 |
| 2024-09-26 | -32.64 | $36.31 | 394800 |
| 2024-09-25 | -46.03 | $35.99 | 339800 |
| 2024-09-24 | -48.12 | $35.94 | 350136 |
| 2024-09-23 | -29.71 | $36.38 | 191916 |
| 2024-09-20 | -33.89 | $36.28 | 563422 |
| 2024-09-19 | -3.83 | $36.99 | 405706 |
| 2024-09-18 | -12.82 | $36.64 | 331300 |
| 2024-09-17 | -20.39 | $36.34 | 209300 |
| 2024-09-16 | -5.15 | $36.50 | 298206 |
| 2024-09-13 | -5.20 | $36.10 | 211125 |
| 2024-09-12 | -25.57 | $35.52 | 220031 |
| 2024-09-11 | -33.76 | $35.13 | 298400 |
| 2024-09-10 | -6.03 | $36.00 | 334100 |
| 2024-09-09 | -9.65 | $35.70 | 234840 |
| 2024-09-06 | -9.65 | $35.70 | 469518 |
| 2024-09-05 | -17.63 | $35.31 | 251931 |
| 2024-09-04 | -8.43 | $35.55 | 279900 |
| 2024-09-03 | -15.38 | $35.27 | 200400 |
| 2024-08-30 | -3.74 | $35.55 | 222331 |
| 2024-08-29 | -11.97 | $35.22 | 193000 |
| 2024-08-28 | -16.21 | $35.05 | 314600 |
| 2024-08-27 | -11.47 | $35.24 | 228709 |
| 2024-08-26 | -9.98 | $35.30 | 231902 |
| 2024-08-23 | -8.12 | $35.20 | 252400 |
| 2024-08-22 | -14.78 | $34.86 | 211029 |
| 2024-08-21 | -15.86 | $34.82 | 287500 |
| 2024-08-20 | -36.83 | $34.04 | 143800 |
| 2024-08-19 | -26.88 | $34.41 | 173123 |
| 2024-08-16 | -34.41 | $34.13 | 159800 |
| 2024-08-15 | -39.52 | $33.94 | 185431 |
| 2024-08-14 | -57.53 | $33.27 | 144200 |
| 2024-08-13 | -55.65 | $33.34 | 208742 |
| 2024-08-12 | -64.78 | $33.00 | 257200 |
| 2024-08-09 | -57.80 | $33.26 | 143000 |
| 2024-08-08 | -56.19 | $33.14 | 133000 |
| 2024-08-07 | -58.24 | $32.69 | 189734 |
| 2024-08-06 | -51.66 | $32.76 | 211121 |
| 2024-08-05 | -57.38 | $32.30 | 259445 |
| 2024-08-02 | -43.91 | $33.03 | 245364 |
| 2024-08-01 | -35.42 | $33.49 | 216341 |
| 2024-07-31 | -14.95 | $34.03 | 249448 |
| 2024-07-30 | -9.47 | $34.29 | 142104 |
| 2024-07-29 | -13.05 | $34.12 | 133414 |
| 2024-07-26 | -3.18 | $34.55 | 213739 |
| 2024-07-25 | -10.43 | $34.20 | 221945 |
| 2024-07-24 | -9.71 | $33.71 | 238800 |
| 2024-07-23 | -6.44 | $33.77 | 164431 |
| 2024-07-22 | -7.83 | $33.52 | 144000 |
| 2024-07-19 | -10.97 | $33.40 | 149837 |
| 2024-07-18 | -10.91 | $33.40 | 196624 |
| 2024-07-17 | -4.87 | $33.45 | 242738 |
| 2024-07-16 | -0.55 | $33.20 | 275300 |
| 2024-07-15 | -3.39 | $32.25 | 166900 |
| 2024-07-12 | -11.25 | $31.61 | 125802 |
| 2024-07-11 | -4.04 | $31.30 | 247609 |
| 2024-07-10 | -36.46 | $30.59 | 149100 |
| 2024-07-09 | -55.73 | $30.22 | 175326 |
| 2024-07-08 | -57.29 | $30.19 | 254637 |
| 2024-07-05 | -42.71 | $30.47 | 161700 |
| 2024-07-03 | -34.80 | $30.85 | 83100 |
| 2024-07-02 | -24.23 | $31.09 | 101600 |
| 2024-07-01 | -27.75 | $31.01 | 177319 |
| 2024-06-28 | -43.17 | $30.66 | 726700 |
| 2024-06-27 | -49.78 | $30.51 | 104000 |
| 2024-06-26 | -53.74 | $30.42 | 116942 |
| 2024-06-25 | -45.82 | $30.60 | 94133 |
| 2024-06-24 | -40.09 | $30.73 | 133139 |
| 2024-06-21 | -53.74 | $30.42 | 363722 |
| 2024-06-20 | -58.15 | $30.32 | 151100 |
| 2024-06-18 | -67.40 | $30.11 | 153600 |
| 2024-06-17 | -76.65 | $29.90 | 163149 |
| 2024-06-14 | -86.78 | $29.67 | 121143 |
| 2024-06-13 | -79.39 | $29.84 | 220800 |
| 2024-06-12 | -67.25 | $30.12 | 218700 |
| 2024-06-11 | -98.69 | $29.40 | 201800 |
| 2024-06-10 | -84.32 | $29.86 | 181028 |
| 2024-06-07 | -91.32 | $29.85 | 176338 |
| 2024-06-06 | -91.00 | $30.03 | 224645 |
| 2024-06-05 | -71.11 | $30.57 | 295736 |
| 2024-06-04 | -65.00 | $30.68 | 186400 |
| 2024-06-03 | -47.22 | $31.00 | 166130 |
| 2024-05-31 | -58.46 | $30.71 | 159241 |
| 2024-05-30 | -49.81 | $30.56 | 118633 |
| 2024-05-29 | -60.62 | $30.28 | 125800 |
| 2024-05-28 | -42.47 | $30.75 | 169724 |
| 2024-05-24 | -36.68 | $30.90 | 167700 |
| 2024-05-23 | -45.95 | $30.66 | 187600 |
| 2024-05-22 | -15.83 | $31.44 | 211700 |
| 2024-05-21 | -29.73 | $31.08 | 164509 |
| 2024-05-20 | -30.12 | $31.07 | 147800 |
| 2024-05-17 | -13.13 | $31.51 | 225247 |
| 2024-05-16 | -12.36 | $31.53 | 149400 |
| 2024-05-15 | -12.74 | $31.52 | 232300 |
| 2024-05-14 | -11.92 | $31.54 | 160317 |
| 2024-05-13 | -8.71 | $31.60 | 111220 |
| 2024-05-10 | -3.89 | $31.70 | 87200 |
| 2024-05-09 | -2.47 | $31.74 | 136914 |
| 2024-05-08 | -11.31 | $31.49 | 208067 |
| 2024-05-07 | -11.66 | $31.48 | 169800 |
| 2024-05-06 | -2.10 | $31.31 | 199914 |
| 2024-05-03 | -14.44 | $30.58 | 331000 |
| 2024-05-02 | -50.49 | $29.99 | 326821 |
| 2024-05-01 | -52.11 | $30.00 | 248100 |
| 2024-04-30 | -64.79 | $29.73 | 186420 |
| 2024-04-29 | -55.40 | $29.93 | 163339 |
| 2024-04-26 | -57.08 | $29.95 | 121200 |
| 2024-04-25 | -57.89 | $29.94 | 147108 |
| 2024-04-24 | -55.26 | $30.00 | 169436 |
| 2024-04-23 | -55.26 | $30.00 | 251500 |
| 2024-04-22 | -57.89 | $29.94 | 162636 |
| 2024-04-19 | -65.35 | $29.77 | 207315 |
| 2024-04-18 | -78.07 | $29.48 | 183036 |
| 2024-04-17 | -86.84 | $29.28 | 173400 |
| 2024-04-16 | -85.53 | $29.31 | 211800 |
| 2024-04-15 | -83.56 | $29.43 | 136048 |
| 2024-04-12 | -74.55 | $29.59 | 157213 |
| 2024-04-11 | -60.79 | $29.88 | 211816 |
| 2024-04-10 | -68.28 | $29.71 | 241632 |
| 2024-04-09 | -30.40 | $30.57 | 290800 |
| 2024-04-08 | -24.51 | $30.63 | 217500 |
| 2024-04-05 | -21.01 | $30.72 | 204047 |
| 2024-04-04 | -25.75 | $30.57 | 201100 |
| 2024-04-03 | -15.61 | $30.77 | 198927 |
| 2024-04-02 | -17.51 | $30.67 | 212800 |
| 2024-04-01 | -14.37 | $30.75 | 155400 |
| 2024-03-28 | -2.11 | $31.18 | 250703 |
| 2024-03-27 | 0.00 | $30.96 | 138718 |
| 2024-03-26 | -7.86 | $30.52 | 243107 |
| 2024-03-25 | -2.81 | $30.65 | 143900 |
| 2024-03-22 | -7.75 | $30.43 | 158104 |
| 2024-03-21 | -0.95 | $30.68 | 208440 |
| 2024-03-20 | -2.94 | $30.46 | 298900 |
| 2024-03-19 | -11.65 | $29.61 | 159129 |
| 2024-03-18 | -19.89 | $29.32 | 243944 |
| 2024-03-15 | -19.60 | $29.33 | 353546 |
| 2024-03-14 | -23.58 | $29.19 | 228820 |
| 2024-03-13 | -14.77 | $29.50 | 271800 |
| 2024-03-12 | 0.00 | $29.87 | 277600 |
| 2024-03-11 | -1.99 | $29.46 | 237705 |
| 2024-03-08 | -11.29 | $28.70 | 170600 |
| 2024-03-07 | -12.28 | $28.63 | 174900 |
| 2024-03-06 | 0.00 | $28.56 | 508500 |
| 2024-03-05 | -10.23 | $28.06 | 180200 |
| 2024-03-04 | -16.74 | $27.92 | 226800 |
| 2024-03-01 | -26.64 | $27.70 | 239400 |
| 2024-02-29 | -36.14 | $27.72 | 401100 |
| 2024-02-28 | -57.82 | $27.37 | 446630 |
| 2024-02-27 | -77.38 | $26.82 | 325917 |
| 2024-02-26 | -80.33 | $26.73 | 148420 |
| 2024-02-23 | -73.44 | $26.94 | 260519 |
| 2024-02-22 | -81.31 | $26.70 | 366013 |
| 2024-02-21 | -73.77 | $26.93 | 261500 |
| 2024-02-20 | -73.77 | $26.93 | 254708 |
| 2024-02-16 | -65.25 | $27.19 | 240918 |
| 2024-02-15 | -59.02 | $27.38 | 289845 |
| 2024-02-14 | -52.46 | $27.58 | 577720 |
| 2024-02-13 | -75.74 | $26.87 | 342113 |
| 2024-02-12 | -62.95 | $27.26 | 350112 |
| 2024-02-09 | -66.23 | $27.16 | 556700 |
| 2024-02-08 | -78.36 | $26.79 | 500500 |
| 2024-02-07 | -92.23 | $26.45 | 572043 |
| 2024-02-06 | -77.10 | $27.80 | 295700 |
| 2024-02-05 | -81.01 | $27.73 | 413600 |
| 2024-02-02 | -66.67 | $28.00 | 245700 |
| 2024-02-01 | -41.81 | $28.44 | 342023 |
| 2024-01-31 | -38.98 | $28.49 | 325900 |
| 2024-01-30 | -3.95 | $29.11 | 373947 |
| 2024-01-29 | -33.33 | $28.63 | 277300 |
| 2024-01-26 | -36.82 | $28.68 | 470124 |
| 2024-01-25 | -54.95 | $28.32 | 688300 |
| 2024-01-24 | -57.43 | $28.27 | 494003 |
| 2024-01-23 | -52.17 | $28.40 | 171002 |
| 2024-01-22 | -50.72 | $28.43 | 925500 |
| 2024-01-19 | -68.75 | $28.06 | 377236 |
| 2024-01-18 | -68.27 | $28.07 | 165527 |
| 2024-01-17 | -80.29 | $27.82 | 192800 |
| 2024-01-16 | -94.21 | $27.70 | 155631 |
| 2024-01-12 | -86.00 | $28.20 | 242400 |
| 2024-01-11 | -73.63 | $28.15 | 894400 |
| 2024-01-10 | -49.76 | $28.45 | 411521 |
| 2024-01-09 | -63.16 | $28.17 | 208700 |
| 2024-01-08 | -35.44 | $28.65 | 428701 |
| 2024-01-05 | -42.23 | $28.43 | 156000 |
| 2024-01-04 | -39.44 | $28.50 | 194748 |
| 2024-01-03 | -42.63 | $28.42 | 139200 |
| 2024-01-02 | -33.07 | $28.66 | 153434 |
| 2023-12-29 | -23.90 | $28.89 | 105213 |
| 2023-12-28 | -10.36 | $29.23 | 105400 |
| 2023-12-27 | -5.58 | $29.35 | 115300 |
| 2023-12-26 | -11.16 | $29.21 | 121200 |
| 2023-12-22 | -12.75 | $29.17 | 220300 |
| 2023-12-21 | -12.35 | $29.18 | 249400 |
| 2023-12-20 | -23.90 | $28.89 | 596124 |
| 2023-12-19 | -6.19 | $28.95 | 307932 |
| 2023-12-18 | -20.90 | $28.57 | 268646 |
| 2023-12-15 | -21.24 | $28.50 | 502200 |
| 2023-12-14 | -13.47 | $28.65 | 432542 |
| 2023-12-13 | -8.84 | $28.32 | 452026 |
| 2023-12-12 | -58.33 | $27.68 | 273728 |
| 2023-12-11 | -66.07 | $27.55 | 119125 |
| 2023-12-08 | -66.67 | $27.54 | 197545 |
| 2023-12-07 | -76.19 | $27.38 | 189700 |
| 2023-12-06 | -98.10 | $27.11 | 180700 |
| 2023-12-05 | -83.46 | $27.55 | 317644 |
| 2023-12-04 | -52.63 | $27.96 | 230929 |
| 2023-12-01 | -57.14 | $27.90 | 173700 |
| 2023-11-30 | -73.75 | $27.71 | 134520 |
| 2023-11-29 | -81.25 | $27.59 | 173400 |
| 2023-11-28 | -72.19 | $27.54 | 133600 |
| 2023-11-27 | -57.29 | $27.79 | 274000 |
| 2023-11-24 | -48.87 | $27.81 | 59600 |
| 2023-11-22 | -49.32 | $27.80 | 110100 |
| 2023-11-21 | -53.33 | $27.69 | 212622 |
| 2023-11-20 | -49.33 | $27.78 | 259649 |
| 2023-11-17 | -60.00 | $27.54 | 227823 |
| 2023-11-16 | -64.89 | $27.43 | 286900 |
| 2023-11-15 | -39.56 | $28.00 | 550900 |
| 2023-11-14 | -20.44 | $28.43 | 1.2M |
| 2023-11-13 | -53.33 | $27.69 | 800710 |
| 2023-11-10 | -54.22 | $27.67 | 687300 |
| 2023-11-09 | -60.89 | $27.52 | 345722 |
| 2023-11-08 | -44.44 | $27.89 | 1.0M |
| 2023-11-07 | -52.44 | $27.71 | 209300 |
| 2023-11-06 | -41.78 | $27.95 | 281012 |
| 2023-11-03 | -29.33 | $28.23 | 329000 |
| 2023-11-02 | -44.44 | $27.89 | 176600 |
| 2023-11-01 | -50.49 | $27.65 | 234422 |
| 2023-10-31 | -54.90 | $27.56 | 243262 |
| 2023-10-30 | -72.55 | $27.20 | 307500 |
| 2023-10-27 | -89.71 | $26.85 | 117900 |
| 2023-10-26 | -80.88 | $27.03 | 200309 |
| 2023-10-25 | -82.35 | $27.00 | 275900 |
| 2023-10-24 | -86.96 | $27.08 | 130900 |
| 2023-10-23 | -90.22 | $27.02 | 155900 |
| 2023-10-20 | -83.98 | $27.16 | 145324 |
| 2023-10-19 | -79.01 | $27.25 | 162011 |
| 2023-10-18 | -45.30 | $27.86 | 141000 |
| 2023-10-17 | -21.55 | $28.29 | 215600 |
| 2023-10-16 | -15.12 | $28.33 | 239200 |
| 2023-10-13 | -44.77 | $27.82 | 136327 |
| 2023-10-12 | -20.93 | $28.23 | 132934 |
| 2023-10-11 | -37.21 | $27.95 | 119019 |
| 2023-10-10 | -36.05 | $27.97 | 268300 |
| 2023-10-09 | -28.49 | $28.10 | 204600 |
| 2023-10-06 | -36.05 | $27.97 | 178900 |
| 2023-10-05 | -32.56 | $28.03 | 274100 |
| 2023-10-04 | -76.80 | $27.45 | 198500 |
| 2023-10-03 | -92.28 | $27.10 | 126400 |
| 2023-10-02 | -80.26 | $27.54 | 273500 |
| 2023-09-29 | -98.62 | $27.23 | 201817 |
| 2023-09-28 | -71.70 | $27.85 | 220435 |
| 2023-09-27 | -83.02 | $27.61 | 212231 |
| 2023-09-26 | -94.34 | $27.37 | 334800 |
| 2023-09-25 | -83.54 | $27.65 | 98900 |
| 2023-09-22 | -84.77 | $27.62 | 135500 |
| 2023-09-21 | -80.66 | $27.72 | 107900 |
| 2023-09-20 | -65.43 | $28.09 | 122200 |
| 2023-09-19 | -62.55 | $28.16 | 92848 |
| 2023-09-18 | -62.55 | $28.16 | 134300 |
| 2023-09-15 | -86.01 | $27.59 | 293246 |
| 2023-09-14 | -97.99 | $27.73 | 111239 |
| 2023-09-13 | -92.96 | $27.83 | 144219 |
| 2023-09-12 | -84.90 | $28.05 | 98100 |
| 2023-09-11 | -90.63 | $27.94 | 232944 |
| 2023-09-08 | -72.40 | $28.29 | 126600 |
| 2023-09-07 | -79.49 | $28.16 | 156820 |
| 2023-09-06 | -87.18 | $28.01 | 171800 |
| 2023-09-05 | -99.45 | $27.89 | 300400 |
| 2023-09-01 | -59.38 | $28.76 | 332300 |
| 2023-08-31 | -65.63 | $28.66 | 455210 |
| 2023-08-30 | -58.62 | $28.69 | 1.4M |
| 2023-08-29 | -49.72 | $28.86 | 119823 |
| 2023-08-28 | -23.88 | $29.05 | 177247 |
| 2023-08-25 | -28.72 | $28.91 | 153900 |
| 2023-08-24 | -30.10 | $28.87 | 115100 |
| 2023-08-23 | -30.80 | $28.85 | 109041 |
| 2023-08-22 | -43.94 | $28.47 | 164547 |
| 2023-08-21 | -44.29 | $28.46 | 91700 |
| 2023-08-18 | -28.17 | $28.83 | 154100 |
| 2023-08-17 | -37.73 | $28.51 | 173100 |
| 2023-08-16 | -38.65 | $28.48 | 127532 |
| 2023-08-15 | -14.72 | $29.26 | 208100 |
| 2023-08-14 | -17.18 | $29.18 | 175300 |
| 2023-08-11 | -23.15 | $28.96 | 133009 |
| 2023-08-10 | -29.03 | $28.75 | 151600 |
| 2023-08-09 | -11.44 | $29.35 | 171200 |
| 2023-08-08 | -7.92 | $29.47 | 159749 |
| 2023-08-07 | -4.51 | $29.57 | 246038 |
| 2023-08-04 | -17.48 | $28.99 | 1.8M |
| 2023-08-03 | -24.78 | $28.60 | 241015 |
| 2023-08-02 | -32.43 | $28.18 | 423826 |
| 2023-08-01 | -27.74 | $27.04 | 160049 |
| 2023-07-31 | -22.26 | $27.20 | 166437 |
| 2023-07-28 | -17.81 | $27.33 | 321600 |
| 2023-07-27 | -16.82 | $27.31 | 407508 |
| 2023-07-26 | -7.49 | $27.59 | 403400 |
| 2023-07-25 | -5.86 | $27.15 | 279300 |
| 2023-07-24 | -6.60 | $26.95 | 191304 |
| 2023-07-21 | -22.22 | $26.50 | 125700 |
| 2023-07-20 | -12.50 | $26.78 | 160241 |
| 2023-07-19 | -7.99 | $26.91 | 218618 |
| 2023-07-18 | -6.60 | $26.95 | 344530 |
| 2023-07-17 | -6.30 | $26.79 | 204327 |
| 2023-07-14 | -12.55 | $26.49 | 318832 |
| 2023-07-13 | -13.33 | $26.47 | 110700 |
| 2023-07-12 | -6.28 | $26.50 | 175115 |
| 2023-07-11 | -1.03 | $26.18 | 222400 |
| 2023-07-10 | -18.95 | $25.80 | 180600 |
| 2023-07-07 | -44.28 | $25.38 | 318600 |
| 2023-07-06 | -58.74 | $25.11 | 148719 |
| 2023-07-05 | -40.78 | $25.48 | 231800 |
| 2023-07-03 | -29.13 | $25.72 | 174200 |
| 2023-06-30 | -57.77 | $25.13 | 204508 |
| 2023-06-29 | -67.96 | $24.92 | 291200 |
| 2023-06-28 | -82.52 | $24.62 | 137100 |
| 2023-06-27 | -82.52 | $24.62 | 122900 |
| 2023-06-26 | -80.17 | $24.46 | 216926 |
| 2023-06-23 | -64.22 | $24.83 | 488100 |
| 2023-06-22 | -63.36 | $24.85 | 183400 |
| 2023-06-21 | -57.76 | $24.98 | 127233 |
| 2023-06-20 | -50.00 | $25.16 | 328300 |
| 2023-06-16 | -54.76 | $24.94 | 283000 |
| 2023-06-15 | -34.52 | $25.45 | 221323 |
| 2023-06-14 | -35.93 | $25.35 | 286900 |
| 2023-06-13 | -17.41 | $25.85 | 477431 |
| 2023-06-12 | -22.59 | $25.71 | 203300 |
| 2023-06-09 | -12.22 | $25.99 | 264329 |
| 2023-06-08 | -14.86 | $25.88 | 148500 |
| 2023-06-07 | -5.41 | $26.16 | 327600 |
| 2023-06-06 | -4.58 | $25.65 | 355800 |
| 2023-06-05 | -23.92 | $24.95 | 201030 |
| 2023-06-02 | -6.48 | $25.22 | 493000 |
| 2023-06-01 | -7.92 | $24.95 | 173432 |
| 2023-05-31 | -25.81 | $24.34 | 283300 |
| 2023-05-30 | -6.45 | $25.00 | 166000 |
| 2023-05-26 | -7.21 | $24.77 | 298900 |
| 2023-05-25 | -17.97 | $24.23 | 132700 |
| 2023-05-24 | -13.56 | $24.36 | 252300 |
| 2023-05-23 | -13.22 | $24.37 | 1.3M |
| 2023-05-22 | -15.93 | $24.29 | 351700 |
| 2023-05-19 | -19.66 | $24.18 | 279000 |
| 2023-05-18 | -6.83 | $24.54 | 512504 |
| 2023-05-17 | -23.21 | $24.06 | 636400 |
| 2023-05-16 | -37.67 | $23.68 | 244016 |
| 2023-05-15 | -35.67 | $23.74 | 350200 |
| 2023-05-12 | -33.67 | $23.80 | 406305 |
| 2023-05-11 | -36.33 | $23.72 | 463216 |
| 2023-05-10 | -29.67 | $23.92 | 245000 |
| 2023-05-09 | -13.67 | $24.40 | 120800 |
| 2023-05-08 | -32.00 | $23.85 | 156000 |
| 2023-05-05 | -35.33 | $23.75 | 188300 |
| 2023-05-04 | -87.33 | $22.19 | 421400 |
| 2023-05-03 | -52.49 | $23.65 | 161200 |
| 2023-05-02 | -34.84 | $24.04 | 130500 |
| 2023-05-01 | -21.27 | $24.34 | 160423 |
| 2023-04-28 | -16.88 | $24.14 | 435200 |
| 2023-04-27 | -22.92 | $23.90 | 114100 |
| 2023-04-26 | -29.97 | $23.62 | 134705 |
| 2023-04-25 | -21.41 | $23.96 | 128044 |
| 2023-04-24 | -18.64 | $24.07 | 143100 |
| 2023-04-21 | -12.85 | $24.30 | 201100 |
| 2023-04-20 | -14.11 | $24.25 | 112905 |
| 2023-04-19 | -5.54 | $24.59 | 122000 |
| 2023-04-18 | -10.91 | $24.35 | 156800 |
| 2023-04-17 | -8.63 | $24.44 | 123644 |
| 2023-04-14 | -4.57 | $24.60 | 137130 |
| 2023-04-13 | -7.16 | $24.34 | 126825 |
| 2023-04-12 | -4.51 | $24.44 | 98305 |
| 2023-04-11 | -4.36 | $23.91 | 78100 |
| 2023-04-10 | -3.17 | $23.28 | 64432 |
| 2023-04-06 | -16.67 | $22.94 | 94825 |
| 2023-04-05 | -46.28 | $22.79 | 87100 |
| 2023-04-04 | -49.20 | $22.75 | 94700 |
| 2023-04-03 | -43.62 | $22.96 | 112100 |
| 2023-03-31 | -49.37 | $22.86 | 123340 |
| 2023-03-30 | -58.93 | $22.62 | 36900 |
| 2023-03-29 | -58.13 | $22.65 | 47600 |
| 2023-03-28 | -62.40 | $22.49 | 58000 |
| 2023-03-27 | -60.00 | $22.58 | 70300 |
| 2023-03-24 | -67.54 | $22.32 | 92025 |
| 2023-03-23 | -83.25 | $21.72 | 85100 |
| 2023-03-22 | -77.75 | $21.93 | 68736 |
| 2023-03-21 | -67.02 | $22.34 | 92029 |
| 2023-03-20 | -77.75 | $21.93 | 98019 |
| 2023-03-17 | -83.77 | $21.70 | 234700 |
| 2023-03-16 | -67.02 | $22.34 | 118788 |
| 2023-03-15 | -76.96 | $21.96 | 169249 |
| 2023-03-14 | -76.82 | $22.05 | 169300 |
| 2023-03-13 | -88.68 | $21.61 | 175600 |
| 2023-03-10 | -87.84 | $22.66 | 210100 |
| 2023-03-09 | -99.37 | $23.46 | 163000 |
| 2023-03-08 | -34.42 | $24.50 | 100220 |
| 2023-03-07 | -29.45 | $24.25 | 87938 |
| 2023-03-06 | -25.26 | $24.47 | 96540 |
| 2023-03-03 | -27.70 | $24.45 | 58422 |
| 2023-03-02 | -33.78 | $24.27 | 78722 |
| 2023-03-01 | -33.45 | $24.28 | 69511 |
| 2023-02-28 | -34.46 | $24.25 | 189800 |
| 2023-02-27 | -32.77 | $24.30 | 87146 |
| 2023-02-24 | -26.69 | $24.48 | 93149 |
| 2023-02-23 | -33.45 | $24.28 | 76000 |
| 2023-02-22 | -34.46 | $24.25 | 122200 |
| 2023-02-21 | -35.47 | $24.22 | 91800 |
| 2023-02-17 | -22.64 | $24.60 | 101930 |
| 2023-02-16 | -27.70 | $24.45 | 101200 |
| 2023-02-15 | -26.69 | $24.48 | 112000 |
| 2023-02-14 | -27.36 | $24.46 | 159300 |
| 2023-02-13 | -21.96 | $24.62 | 122008 |
| 2023-02-10 | -31.42 | $24.34 | 133900 |
| 2023-02-09 | -30.41 | $24.37 | 111500 |
| 2023-02-08 | -24.32 | $24.55 | 226300 |
| 2023-02-07 | -76.01 | $23.02 | 392234 |
| 2023-02-06 | -27.38 | $24.81 | 161900 |
| 2023-02-03 | -10.12 | $25.10 | 176500 |
| 2023-02-02 | -21.08 | $24.90 | 138101 |
| 2023-02-01 | -21.08 | $24.90 | 193800 |
| 2023-01-31 | -3.70 | $25.15 | 313800 |
| 2023-01-30 | -21.79 | $24.81 | 71900 |
| 2023-01-27 | -22.44 | $24.80 | 62200 |
| 2023-01-26 | -4.10 | $24.75 | 127708 |
| 2023-01-25 | -27.50 | $24.45 | 109133 |
| 2023-01-24 | -23.33 | $24.50 | 86500 |
| 2023-01-23 | -24.17 | $24.49 | 176520 |
| 2023-01-20 | -35.94 | $24.40 | 194133 |
| 2023-01-19 | -67.19 | $24.00 | 379100 |
| 2023-01-18 | -67.97 | $23.99 | 206406 |
| 2023-01-17 | -41.94 | $24.21 | 79800 |
| 2023-01-13 | -36.77 | $24.29 | 71000 |
| 2023-01-12 | -41.94 | $24.21 | 59200 |
| 2023-01-11 | -74.21 | $23.80 | 184421 |
| 2023-01-10 | -82.11 | $23.65 | 126235 |
| 2023-01-09 | -76.84 | $23.75 | 146807 |
| 2023-01-06 | -45.26 | $24.35 | 112100 |
| 2023-01-05 | -76.32 | $23.76 | 77200 |
| 2023-01-04 | -46.32 | $24.33 | 117647 |
| 2023-01-03 | -54.40 | $24.19 | 251500 |
| 2022-12-30 | -58.03 | $24.12 | 77100 |
| 2022-12-29 | -63.21 | $24.02 | 60236 |
| 2022-12-28 | -83.42 | $23.63 | 69500 |
| 2022-12-27 | -58.03 | $24.12 | 52438 |
| 2022-12-23 | -54.40 | $24.19 | 60600 |
| 2022-12-22 | -68.91 | $23.91 | 82218 |
| 2022-12-21 | -31.61 | $24.63 | 153200 |
| 2022-12-20 | -41.45 | $24.44 | 198149 |
| 2022-12-19 | -67.36 | $23.94 | 105400 |
| 2022-12-16 | -77.20 | $23.75 | 227200 |
| 2022-12-15 | -90.56 | $23.61 | 108700 |
| 2022-12-14 | -87.40 | $23.93 | 100417 |
| 2022-12-13 | -71.95 | $24.31 | 685040 |
| 2022-12-12 | -71.14 | $24.33 | 107515 |
| 2022-12-09 | -76.27 | $24.32 | 152235 |
| 2022-12-08 | -72.54 | $24.43 | 134500 |
| 2022-12-07 | -89.83 | $23.92 | 105740 |
| 2022-12-06 | -92.83 | $23.85 | 129200 |
| 2022-12-05 | -64.16 | $24.69 | 167400 |
| 2022-12-02 | -62.12 | $24.75 | 89300 |
| 2022-12-01 | -61.20 | $24.80 | 113302 |
| 2022-11-30 | -75.48 | $24.80 | 262000 |
| 2022-11-29 | -85.20 | $24.34 | 89245 |
| 2022-11-28 | -84.78 | $24.36 | 144700 |
| 2022-11-25 | -81.40 | $24.52 | 74300 |
| 2022-11-23 | -79.07 | $24.63 | 100800 |
| 2022-11-22 | -81.82 | $24.50 | 121232 |
| 2022-11-21 | -83.93 | $24.40 | 159335 |
| 2022-11-18 | -92.18 | $24.01 | 164123 |
| 2022-11-17 | -97.26 | $23.76 | 119728 |
| 2022-11-16 | -57.17 | $25.66 | 218643 |
| 2022-11-15 | -55.49 | $25.74 | 196343 |
| 2022-11-14 | -58.86 | $25.58 | 148300 |
| 2022-11-11 | -53.69 | $25.75 | 108200 |
| 2022-11-10 | -44.12 | $26.08 | 205400 |
| 2022-11-09 | -51.37 | $25.36 | 131200 |
| 2022-11-08 | -42.32 | $25.89 | 179000 |
| 2022-11-07 | -43.34 | $25.83 | 151600 |
| 2022-11-04 | -44.58 | $25.74 | 169800 |
| 2022-11-03 | -49.49 | $25.45 | 234509 |
| 2022-11-02 | -38.64 | $26.09 | 512800 |
| 2022-11-01 | -30.06 | $24.96 | 134200 |
| 2022-10-31 | -10.96 | $25.64 | 144605 |
| 2022-10-28 | -7.07 | $25.75 | 332412 |
| 2022-10-27 | -11.11 | $25.16 | 140600 |
| 2022-10-26 | -6.97 | $24.98 | 168200 |
| 2022-10-25 | -7.12 | $24.78 | 96521 |
| 2022-10-24 | -6.35 | $24.47 | 149600 |
| 2022-10-21 | -7.02 | $24.32 | 166200 |
| 2022-10-20 | -28.77 | $23.70 | 174700 |
| 2022-10-19 | -15.21 | $23.90 | 85400 |
| 2022-10-18 | -7.60 | $24.10 | 183500 |
| 2022-10-17 | -9.21 | $23.74 | 132703 |
| 2022-10-14 | -29.82 | $23.27 | 99900 |
| 2022-10-13 | -23.25 | $23.42 | 264237 |
| 2022-10-12 | -55.09 | $22.95 | 106210 |
| 2022-10-11 | -54.19 | $23.20 | 181245 |
| 2022-10-10 | -70.51 | $22.72 | 184200 |
| 2022-10-07 | -63.46 | $23.15 | 114221 |
| 2022-10-06 | -55.56 | $23.47 | 144700 |
| 2022-10-05 | -55.80 | $23.46 | 169600 |
| 2022-10-04 | -53.83 | $23.54 | 285200 |
| 2022-10-03 | -67.41 | $22.99 | 196700 |
| 2022-09-30 | -87.65 | $22.17 | 304146 |
| 2022-09-29 | -89.63 | $22.09 | 210200 |
| 2022-09-28 | -75.98 | $22.65 | 175200 |
| 2022-09-27 | -94.00 | $21.94 | 208500 |
| 2022-09-26 | -96.97 | $22.22 | 173400 |
| 2022-09-23 | -91.59 | $22.53 | 215300 |
| 2022-09-22 | -96.69 | $22.90 | 264900 |
| 2022-09-21 | -88.80 | $23.21 | 133000 |
| 2022-09-20 | -88.80 | $23.21 | 125630 |
| 2022-09-19 | -76.59 | $23.69 | 429827 |
| 2022-09-16 | -91.73 | $23.12 | 2.3M |
| 2022-09-15 | -99.41 | $23.61 | 299800 |
| 2022-09-14 | -94.80 | $24.40 | 265010 |
| 2022-09-13 | -88.62 | $24.72 | 346413 |
| 2022-09-12 | -68.56 | $25.39 | 225700 |
| 2022-09-09 | -79.34 | $25.03 | 236200 |
| 2022-09-08 | -86.83 | $24.78 | 262900 |
| 2022-09-07 | -92.68 | $24.64 | 262421 |
| 2022-09-06 | -96.59 | $24.56 | 323200 |
| 2022-09-02 | -93.14 | $24.83 | 124539 |
| 2022-09-01 | -98.04 | $24.68 | 201200 |
| 2022-08-31 | -85.71 | $25.40 | 224310 |
| 2022-08-30 | -71.83 | $25.36 | 103500 |
| 2022-08-29 | -45.19 | $25.85 | 61939 |
| 2022-08-26 | -29.57 | $26.16 | 94900 |
| 2022-08-25 | -23.74 | $26.46 | 134600 |
| 2022-08-24 | -30.54 | $26.11 | 91400 |
| 2022-08-23 | -26.76 | $26.27 | 84300 |
| 2022-08-22 | -29.02 | $26.11 | 98721 |
| 2022-08-19 | -21.29 | $26.46 | 84900 |
| 2022-08-18 | -19.67 | $26.50 | 262300 |
| 2022-08-17 | -0.33 | $27.66 | 138200 |
| 2022-08-16 | -1.01 | $27.44 | 210733 |
| 2022-08-15 | -5.03 | $26.76 | 145123 |
| 2022-08-12 | -0.66 | $26.96 | 87500 |
| 2022-08-11 | -4.29 | $26.74 | 177319 |
| 2022-08-10 | -7.61 | $26.40 | 227200 |
| 2022-08-09 | -9.89 | $26.04 | 248443 |
| 2022-08-08 | -11.66 | $25.94 | 156535 |
| 2022-08-05 | -4.18 | $26.21 | 257323 |
| 2022-08-04 | -3.58 | $25.52 | 232100 |
| 2022-08-03 | -6.98 | $25.07 | 244500 |
| 2022-08-02 | -5.54 | $24.27 | 281300 |
| 2022-08-01 | -6.30 | $23.24 | 329719 |
| 2022-07-29 | -10.73 | $23.04 | 212000 |
| 2022-07-28 | -13.67 | $22.91 | 133037 |
| 2022-07-27 | -19.67 | $22.73 | 168541 |
| 2022-07-26 | -6.47 | $22.49 | 147511 |
| 2022-07-25 | -12.93 | $22.34 | 135328 |
| 2022-07-22 | -34.87 | $21.81 | 92500 |
| 2022-07-21 | -28.15 | $21.97 | 65039 |
| 2022-07-20 | -28.99 | $21.95 | 100100 |
| 2022-07-19 | -34.03 | $21.83 | 126300 |
| 2022-07-18 | -71.01 | $20.95 | 158200 |
| 2022-07-15 | -36.53 | $21.98 | 142634 |
| 2022-07-14 | -60.44 | $21.34 | 129628 |
| 2022-07-13 | -36.26 | $22.00 | 176900 |
| 2022-07-12 | -23.44 | $22.35 | 125313 |
| 2022-07-11 | -52.07 | $21.88 | 106017 |
| 2022-07-08 | -66.35 | $21.69 | 86600 |
| 2022-07-07 | -67.96 | $21.66 | 231910 |
| 2022-07-06 | -81.78 | $21.20 | 183400 |
| 2022-07-05 | -77.86 | $21.50 | 192908 |
| 2022-07-01 | -73.93 | $21.72 | 161142 |
| 2022-06-30 | -78.21 | $21.48 | 268624 |
| 2022-06-29 | -88.04 | $20.93 | 206110 |
| 2022-06-28 | -78.21 | $21.48 | 228600 |
| 2022-06-27 | -70.36 | $21.92 | 246500 |
| 2022-06-24 | -81.43 | $21.30 | 2.2M |
| 2022-06-23 | -94.54 | $21.01 | 268022 |
| 2022-06-22 | -96.30 | $20.92 | 1.1M |
| 2022-06-21 | -93.75 | $21.21 | 1.2M |
| 2022-06-17 | -87.30 | $21.53 | 1.3M |
| 2022-06-16 | -90.70 | $21.47 | 1.2M |
| 2022-06-15 | -65.97 | $22.70 | 1.0M |
| 2022-06-14 | -75.99 | $22.22 | 299936 |
| 2022-06-13 | -99.07 | $21.58 | 236800 |
| 2022-06-10 | -79.12 | $22.79 | 231505 |
| 2022-06-09 | -49.32 | $23.70 | 279034 |
| 2022-06-08 | -36.53 | $24.26 | 226700 |
| 2022-06-07 | -31.96 | $24.46 | 405200 |
| 2022-06-06 | -24.20 | $24.80 | 576000 |
| 2022-06-03 | -1.96 | $24.98 | 482400 |
| 2022-06-02 | -5.33 | $24.68 | 341614 |
| 2022-06-01 | -23.67 | $24.06 | 454300 |
| 2022-05-31 | -15.98 | $24.32 | 746600 |
| 2022-05-27 | -12.72 | $24.43 | 155815 |
| 2022-05-26 | -13.91 | $24.39 | 376300 |
| 2022-05-25 | -17.24 | $24.12 | 1.1M |
| 2022-05-24 | -26.02 | $23.84 | 367600 |
| 2022-05-23 | -21.00 | $24.00 | 160906 |
| 2022-05-20 | -36.99 | $23.49 | 181919 |
| 2022-05-19 | -42.63 | $23.31 | 216205 |
| 2022-05-18 | -49.72 | $23.30 | 192338 |
| 2022-05-17 | -30.39 | $24.00 | 252417 |
| 2022-05-16 | -58.56 | $22.98 | 223100 |
| 2022-05-13 | -40.44 | $23.45 | 480604 |
| 2022-05-12 | -75.25 | $22.03 | 141725 |
| 2022-05-11 | -63.73 | $22.50 | 296704 |
| 2022-05-10 | -70.59 | $22.22 | 209025 |
| 2022-05-09 | -56.58 | $22.65 | 131200 |
| 2022-05-06 | -40.00 | $23.32 | 241606 |
| 2022-05-05 | -26.29 | $23.93 | 190686 |
| 2022-05-04 | -15.96 | $24.39 | 485621 |
| 2022-05-03 | -48.54 | $22.94 | 290200 |
| 2022-05-02 | -46.07 | $23.05 | 176600 |
| 2022-04-29 | -34.16 | $23.58 | 224636 |
| 2022-04-28 | -32.36 | $23.66 | 248800 |
| 2022-04-27 | -38.43 | $23.39 | 161739 |
| 2022-04-26 | -42.25 | $23.22 | 77100 |
| 2022-04-25 | -39.55 | $23.34 | 74208 |
| 2022-04-22 | -41.80 | $23.24 | 75300 |
| 2022-04-21 | -31.46 | $23.70 | 150600 |
| 2022-04-20 | -2.17 | $24.70 | 220832 |
| 2022-04-19 | -0.94 | $23.80 | 129300 |
| 2022-04-18 | -1.55 | $23.19 | 92200 |
| 2022-04-14 | -43.80 | $22.10 | 69700 |
| 2022-04-13 | -57.75 | $21.74 | 73400 |
| 2022-04-12 | -72.09 | $21.37 | 89211 |
| 2022-04-11 | -78.29 | $21.21 | 73500 |
| 2022-04-08 | -81.01 | $21.14 | 87300 |
| 2022-04-07 | -77.74 | $21.03 | 93038 |
| 2022-04-06 | -59.44 | $21.31 | 112000 |
| 2022-04-05 | -42.72 | $21.85 | 72800 |
| 2022-04-04 | -31.34 | $21.97 | 49927 |
| 2022-04-01 | -23.38 | $22.29 | 60004 |
| 2022-03-31 | -24.38 | $22.25 | 106130 |
| 2022-03-30 | -18.66 | $22.48 | 62626 |
| 2022-03-29 | -2.99 | $23.11 | 95921 |
| 2022-03-28 | -13.56 | $22.59 | 74321 |
| 2022-03-25 | -6.39 | $22.87 | 71602 |
| 2022-03-24 | -17.14 | $22.45 | 31947 |
| 2022-03-23 | -25.32 | $22.13 | 75100 |
| 2022-03-22 | -15.86 | $22.50 | 106500 |
| 2022-03-21 | -7.89 | $22.36 | 103448 |
| 2022-03-18 | -13.84 | $21.95 | 121600 |
| 2022-03-17 | -22.16 | $21.88 | 95900 |
| 2022-03-16 | -27.06 | $22.04 | 139900 |
| 2022-03-15 | -47.42 | $21.25 | 90700 |
| 2022-03-14 | -47.68 | $21.24 | 202000 |
| 2022-03-11 | -56.70 | $20.89 | 107600 |
| 2022-03-10 | -71.39 | $20.32 | 129500 |
| 2022-03-09 | -70.36 | $20.36 | 82037 |
| 2022-03-08 | -85.57 | $19.77 | 81300 |
| 2022-03-07 | -98.90 | $19.50 | 99700 |
| 2022-03-04 | -87.09 | $20.19 | 103300 |
| 2022-03-03 | -78.21 | $20.65 | 143046 |
| 2022-03-02 | -75.00 | $20.75 | 125700 |
| 2022-03-01 | -96.15 | $20.09 | 97200 |
| 2022-02-28 | -77.89 | $20.80 | 128143 |
| 2022-02-25 | -64.97 | $21.18 | 83400 |
| 2022-02-24 | -81.29 | $20.70 | 126911 |
| 2022-02-23 | -85.55 | $20.90 | 149934 |
| 2022-02-22 | -76.25 | $21.10 | 120742 |
| 2022-02-18 | -56.13 | $21.58 | 236800 |
| 2022-02-17 | -36.43 | $22.11 | 84611 |
| 2022-02-16 | -17.10 | $22.63 | 140543 |
| 2022-02-15 | -29.00 | $22.31 | 102300 |
| 2022-02-14 | -34.94 | $22.15 | 124600 |
| 2022-02-11 | -34.94 | $22.15 | 194200 |
| 2022-02-10 | -15.99 | $22.66 | 345600 |
| 2022-02-09 | -16.09 | $22.33 | 162800 |
| 2022-02-08 | -35.81 | $21.87 | 128582 |
| 2022-02-07 | -55.90 | $21.41 | 136300 |
| 2022-02-04 | -72.05 | $21.04 | 97435 |
| 2022-02-03 | -62.88 | $21.25 | 173900 |
| 2022-02-02 | -45.85 | $21.64 | 200900 |
| 2022-02-01 | -24.02 | $22.14 | 119700 |
| 2022-01-31 | -35.37 | $21.88 | 141700 |
| 2022-01-28 | -67.69 | $21.14 | 147300 |
| 2022-01-27 | -77.87 | $20.86 | 132331 |
| 2022-01-26 | -64.59 | $21.03 | 200902 |
| 2022-01-25 | -55.56 | $21.19 | 133900 |
| 2022-01-24 | -59.17 | $20.98 | 150900 |
| 2022-01-21 | -55.71 | $21.08 | 141124 |
| 2022-01-20 | -48.08 | $21.19 | 204400 |
| 2022-01-19 | -30.45 | $21.67 | 154312 |
| 2022-01-18 | -25.55 | $21.76 | 93500 |
| 2022-01-14 | -8.91 | $22.34 | 84447 |
| 2022-01-13 | -10.43 | $22.28 | 148200 |
| 2022-01-12 | -6.01 | $22.36 | 199940 |
| 2022-01-11 | -17.49 | $21.92 | 148546 |
| 2022-01-10 | -6.11 | $22.14 | 163516 |
| 2022-01-07 | -3.33 | $22.24 | 132700 |
| 2022-01-06 | -3.02 | $21.97 | 103400 |
| 2022-01-05 | -10.88 | $21.71 | 141633 |
| 2022-01-04 | -7.01 | $21.68 | 117000 |
| 2022-01-03 | -21.34 | $21.23 | 108500 |
| 2021-12-31 | -39.17 | $20.67 | 67200 |
| 2021-12-30 | -42.99 | $20.55 | 77000 |
| 2021-12-29 | -48.41 | $20.38 | 67300 |
| 2021-12-28 | -54.14 | $20.20 | 212633 |
| 2021-12-27 | -53.50 | $20.22 | 65916 |
| 2021-12-23 | -60.19 | $20.01 | 67400 |
| 2021-12-22 | -68.42 | $19.78 | 101835 |
| 2021-12-21 | -81.82 | $19.60 | 146735 |
| 2021-12-20 | -87.91 | $19.35 | 305726 |
| 2021-12-17 | -88.93 | $19.30 | 2.4M |
| 2021-12-16 | -93.81 | $20.61 | 266418 |
| 2021-12-15 | -74.45 | $21.25 | 204945 |
| 2021-12-14 | -87.85 | $20.82 | 154100 |
| 2021-12-13 | -91.59 | $20.70 | 106000 |
| 2021-12-10 | -88.16 | $20.81 | 64426 |
| 2021-12-09 | -89.72 | $20.76 | 112500 |
| 2021-12-08 | -90.51 | $20.97 | 107406 |
| 2021-12-07 | -75.93 | $21.40 | 177800 |
| 2021-12-06 | -79.09 | $21.33 | 143507 |
| 2021-12-03 | -85.09 | $21.17 | 197821 |
| 2021-12-02 | -79.76 | $21.36 | 230106 |
| 2021-12-01 | -93.96 | $20.89 | 118500 |
| 2021-11-30 | -97.89 | $20.76 | 140107 |
| 2021-11-29 | -96.24 | $20.93 | 370329 |
| 2021-11-26 | -81.76 | $21.40 | 137600 |
| 2021-11-24 | -85.82 | $21.64 | 158529 |
| 2021-11-23 | -52.36 | $22.89 | 237810 |
| 2021-11-22 | -40.57 | $23.14 | 170784 |
| 2021-11-19 | -46.23 | $23.02 | 198432 |
| 2021-11-18 | -39.62 | $23.16 | 93830 |
| 2021-11-17 | -49.53 | $22.95 | 158400 |
| 2021-11-16 | -35.85 | $23.24 | 154300 |
| 2021-11-15 | -48.58 | $22.80 | 233723 |
| 2021-11-12 | -80.97 | $22.00 | 144200 |
| 2021-11-11 | -65.59 | $21.96 | 332718 |
| 2021-11-10 | -53.65 | $22.31 | 91500 |
| 2021-11-09 | -40.90 | $22.45 | 171137 |
| 2021-11-08 | -21.90 | $23.17 | 69133 |
| 2021-11-05 | -20.32 | $23.23 | 164900 |
| 2021-11-04 | -12.66 | $23.52 | 245237 |
| 2021-11-03 | -16.89 | $23.36 | 232500 |
| 2021-11-02 | -22.12 | $22.64 | 129013 |
| 2021-11-01 | -7.23 | $23.10 | 140117 |
| 2021-10-29 | -11.01 | $22.98 | 93400 |
| 2021-10-28 | -8.49 | $23.06 | 104400 |
| 2021-10-27 | -10.69 | $22.99 | 72500 |
| 2021-10-26 | -26.10 | $22.50 | 73336 |
| 2021-10-25 | -19.50 | $22.71 | 72400 |
| 2021-10-22 | -11.01 | $22.98 | 147700 |
| 2021-10-21 | -10.69 | $22.99 | 132300 |
| 2021-10-20 | -5.66 | $23.15 | 267332 |
| 2021-10-19 | -9.06 | $22.51 | 209721 |
| 2021-10-18 | -18.53 | $21.79 | 127604 |
| 2021-10-15 | -22.22 | $21.56 | 149200 |
| 2021-10-14 | -30.30 | $21.32 | 573600 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
19.49
2026-07-29
Close Price
$48.34
Vol: 436523Average Directional Index - Detailed Analysis
Minimum
3.88
Average
18.59
Maximum
49.00
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-29 | 19.49 | $48.34 | 436523 |
| 2026-07-28 | 18.84 | $47.97 | 351900 |
| 2026-07-27 | 18.48 | $47.09 | 290600 |
| 2026-07-24 | 18.48 | $46.76 | 455940 |
| 2026-07-23 | 18.69 | $45.97 | 369120 |
| 2026-07-22 | 19.55 | $45.77 | 452339 |
| 2026-07-21 | 20.26 | $45.51 | 1.1M |
| 2026-07-20 | 20.95 | $46.39 | 438700 |
| 2026-07-17 | 21.21 | $46.52 | 317000 |
| 2026-07-16 | 21.49 | $46.55 | 364000 |
| 2026-07-15 | 22.17 | $44.90 | 329339 |
| 2026-07-14 | 22.08 | $45.65 | 268700 |
| 2026-07-13 | 21.27 | $45.44 | 218995 |
| 2026-07-10 | 20.64 | $44.75 | 259500 |
| 2026-07-09 | 20.01 | $44.98 | 266213 |
| 2026-07-08 | 19.61 | $44.82 | 252909 |
| 2026-07-07 | 19.16 | $45.50 | 219100 |
| 2026-07-06 | 18.20 | $45.69 | 199400 |
| 2026-07-02 | 17.50 | $45.34 | 241535 |
| 2026-07-01 | 16.77 | $45.39 | 359934 |
| 2026-06-30 | 15.77 | $45.71 | 231800 |
| 2026-06-29 | 14.42 | $45.55 | 311200 |
| 2026-06-26 | 13.20 | $45.24 | 706421 |
| 2026-06-25 | 11.91 | $44.64 | 311500 |
| 2026-06-24 | 10.89 | $44.25 | 362728 |
| 2026-06-23 | 10.08 | $43.32 | 229400 |
| 2026-06-22 | 9.86 | $42.72 | 262721 |
| 2026-06-18 | 9.99 | $42.39 | 938304 |
| 2026-06-17 | 9.99 | $42.64 | 302500 |
| 2026-06-16 | 9.90 | $43.13 | 226813 |
| 2026-06-15 | 9.54 | $42.34 | 250622 |
| 2026-06-12 | 9.43 | $42.41 | 220700 |
| 2026-06-11 | 9.31 | $42.03 | 303714 |
| 2026-06-10 | 9.31 | $42.57 | 251704 |
| 2026-06-09 | 9.30 | $41.85 | 337200 |
| 2026-06-08 | 9.65 | $41.26 | 239622 |
| 2026-06-05 | 10.01 | $41.79 | 238500 |
| 2026-06-04 | 10.40 | $40.95 | 390000 |
| 2026-06-03 | 10.34 | $40.57 | 310116 |
| 2026-06-02 | 9.94 | $41.15 | 260327 |
| 2026-06-01 | 9.81 | $41.09 | 559111 |
| 2026-05-29 | 9.79 | $41.79 | 345200 |
| 2026-05-28 | 10.21 | $42.11 | 292832 |
| 2026-05-27 | 10.65 | $42.63 | 282644 |
| 2026-05-26 | 10.75 | $42.92 | 201600 |
| 2026-05-22 | 10.56 | $42.73 | 280640 |
| 2026-05-21 | 10.37 | $43.40 | 286439 |
| 2026-05-20 | 10.52 | $43.44 | 269000 |
| 2026-05-19 | 10.67 | $42.84 | 389126 |
| 2026-05-18 | 10.70 | $44.04 | 188800 |
| 2026-05-15 | 10.49 | $43.02 | 229700 |
| 2026-05-14 | 10.82 | $42.97 | 267100 |
| 2026-05-13 | 11.16 | $42.67 | 330620 |
| 2026-05-12 | 11.73 | $42.80 | 329619 |
| 2026-05-11 | 12.33 | $42.86 | 345100 |
| 2026-05-08 | 12.58 | $44.04 | 311200 |
| 2026-05-07 | 12.66 | $43.22 | 376700 |
| 2026-05-06 | 13.25 | $43.06 | 422800 |
| 2026-05-05 | 13.69 | $42.31 | 319105 |
| 2026-05-04 | 13.67 | $42.40 | 246518 |
| 2026-05-01 | 13.65 | $42.60 | 524526 |
| 2026-04-30 | 13.68 | $42.73 | 444814 |
| 2026-04-29 | 14.15 | $44.18 | 315218 |
| 2026-04-28 | 14.52 | $44.01 | 195000 |
| 2026-04-27 | 14.91 | $43.93 | 218733 |
| 2026-04-24 | 14.06 | $43.84 | 245800 |
| 2026-04-23 | 13.26 | $43.91 | 177400 |
| 2026-04-22 | 12.56 | $43.35 | 165800 |
| 2026-04-21 | 12.19 | $43.23 | 239500 |
| 2026-04-20 | 11.66 | $43.13 | 214436 |
| 2026-04-17 | 11.11 | $42.89 | 289932 |
| 2026-04-16 | 10.65 | $41.83 | 260200 |
| 2026-04-15 | 10.77 | $41.96 | 211100 |
| 2026-04-14 | 11.14 | $42.00 | 182400 |
| 2026-04-13 | 11.24 | $42.17 | 248420 |
| 2026-04-10 | 11.40 | $41.93 | 355858 |
| 2026-04-09 | 11.38 | $42.72 | 298140 |
| 2026-04-08 | 10.99 | $42.29 | 510403 |
| 2026-04-07 | 10.91 | $41.78 | 379100 |
| 2026-04-06 | 11.15 | $41.77 | 229438 |
| 2026-04-02 | 11.64 | $41.35 | 275517 |
| 2026-04-01 | 12.13 | $40.57 | 308234 |
| 2026-03-31 | 12.15 | $40.81 | 225840 |
| 2026-03-30 | 12.17 | $40.79 | 207145 |
| 2026-03-27 | 12.07 | $40.17 | 168700 |
| 2026-03-26 | 12.04 | $40.80 | 174700 |
| 2026-03-25 | 12.03 | $40.30 | 212746 |
| 2026-03-24 | 12.01 | $40.36 | 273900 |
| 2026-03-23 | 11.83 | $40.35 | 265232 |
| 2026-03-20 | 11.82 | $40.21 | 997402 |
| 2026-03-19 | 11.41 | $40.64 | 285000 |
| 2026-03-18 | 11.14 | $40.42 | 327200 |
| 2026-03-17 | 10.93 | $40.89 | 295900 |
| 2026-03-16 | 10.98 | $40.84 | 261200 |
| 2026-03-13 | 10.90 | $40.49 | 335115 |
| 2026-03-12 | 10.81 | $40.56 | 357921 |
| 2026-03-11 | 10.22 | $40.44 | 286153 |
| 2026-03-10 | 9.80 | $41.10 | 567800 |
| 2026-03-09 | 9.78 | $41.72 | 379800 |
| 2026-03-06 | 9.76 | $41.44 | 568029 |
| 2026-03-05 | 9.61 | $41.41 | 456143 |
| 2026-03-04 | 9.98 | $42.33 | 274100 |
| 2026-03-03 | 10.42 | $41.89 | 270800 |
| 2026-03-02 | 10.89 | $42.44 | 311200 |
| 2026-02-27 | 11.25 | $41.84 | 288947 |
| 2026-02-26 | 11.59 | $42.57 | 224517 |
| 2026-02-25 | 11.87 | $42.34 | 212300 |
| 2026-02-24 | 12.38 | $41.46 | 181900 |
| 2026-02-23 | 12.76 | $41.15 | 299100 |
| 2026-02-20 | 13.17 | $41.43 | 373200 |
| 2026-02-19 | 13.83 | $41.58 | 282727 |
| 2026-02-18 | 14.49 | $42.33 | 262300 |
| 2026-02-17 | 14.78 | $43.09 | 349823 |
| 2026-02-13 | 14.65 | $43.29 | 350108 |
| 2026-02-12 | 14.62 | $43.72 | 336100 |
| 2026-02-11 | 14.23 | $43.54 | 273500 |
| 2026-02-10 | 13.99 | $42.52 | 286600 |
| 2026-02-09 | 14.05 | $42.39 | 293900 |
| 2026-02-06 | 13.91 | $43.17 | 402631 |
| 2026-02-05 | 13.30 | $44.19 | 613700 |
| 2026-02-04 | 12.19 | $44.07 | 954243 |
| 2026-02-03 | 11.04 | $40.33 | 373964 |
| 2026-02-02 | 11.42 | $40.45 | 289514 |
| 2026-01-30 | 11.64 | $39.77 | 413842 |
| 2026-01-29 | 12.13 | $40.14 | 211509 |
| 2026-01-28 | 12.67 | $39.31 | 313400 |
| 2026-01-27 | 13.33 | $39.28 | 232100 |
| 2026-01-26 | 13.62 | $39.49 | 297000 |
| 2026-01-23 | 13.92 | $38.72 | 159101 |
| 2026-01-22 | 14.18 | $39.60 | 205900 |
| 2026-01-21 | 14.81 | $39.03 | 276414 |
| 2026-01-20 | 15.05 | $38.44 | 316900 |
| 2026-01-16 | 15.40 | $38.98 | 375400 |
| 2026-01-15 | 16.01 | $38.66 | 244842 |
| 2026-01-14 | 16.48 | $38.30 | 357513 |
| 2026-01-13 | 16.53 | $37.86 | 411210 |
| 2026-01-12 | 16.72 | $39.65 | 246200 |
| 2026-01-09 | 17.10 | $40.54 | 371700 |
| 2026-01-08 | 16.45 | $40.68 | 224600 |
| 2026-01-07 | 16.14 | $39.81 | 204500 |
| 2026-01-06 | 16.24 | $40.09 | 310700 |
| 2026-01-05 | 16.34 | $40.31 | 348602 |
| 2026-01-02 | 16.62 | $39.62 | 191200 |
| 2025-12-31 | 17.48 | $39.64 | 134900 |
| 2025-12-30 | 17.96 | $40.04 | 112900 |
| 2025-12-29 | 18.16 | $40.10 | 170047 |
| 2025-12-26 | 18.37 | $40.09 | 124144 |
| 2025-12-24 | 18.51 | $40.26 | 93900 |
| 2025-12-23 | 18.26 | $40.44 | 140319 |
| 2025-12-22 | 17.98 | $40.35 | 174400 |
| 2025-12-19 | 17.74 | $40.40 | 908200 |
| 2025-12-18 | 17.49 | $40.62 | 294500 |
| 2025-12-17 | 16.88 | $40.42 | 237621 |
| 2025-12-16 | 16.46 | $39.87 | 280200 |
| 2025-12-15 | 15.82 | $40.27 | 283432 |
| 2025-12-12 | 15.15 | $39.74 | 222433 |
| 2025-12-11 | 14.81 | $39.33 | 248901 |
| 2025-12-10 | 14.64 | $39.05 | 546404 |
| 2025-12-09 | 14.69 | $37.73 | 197700 |
| 2025-12-08 | 15.41 | $37.87 | 275647 |
| 2025-12-05 | 16.09 | $37.99 | 199002 |
| 2025-12-04 | 16.50 | $37.92 | 328000 |
| 2025-12-03 | 16.83 | $38.61 | 207646 |
| 2025-12-02 | 16.36 | $38.86 | 248048 |
| 2025-12-01 | 15.77 | $38.93 | 279206 |
| 2025-11-28 | 15.38 | $38.71 | 226918 |
| 2025-11-26 | 14.99 | $38.90 | 439100 |
| 2025-11-25 | 14.17 | $39.09 | 229100 |
| 2025-11-24 | 13.33 | $38.29 | 276519 |
| 2025-11-21 | 12.92 | $38.49 | 262605 |
| 2025-11-20 | 12.48 | $38.15 | 247900 |
| 2025-11-19 | 12.28 | $37.60 | 200100 |
| 2025-11-18 | 12.51 | $37.32 | 211131 |
| 2025-11-17 | 12.97 | $36.90 | 229900 |
| 2025-11-14 | 13.42 | $37.70 | 206726 |
| 2025-11-13 | 13.53 | $37.60 | 220200 |
| 2025-11-12 | 13.35 | $37.64 | 221200 |
| 2025-11-11 | 13.26 | $37.62 | 319001 |
| 2025-11-10 | 13.01 | $37.40 | 313426 |
| 2025-11-07 | 12.85 | $37.00 | 317831 |
| 2025-11-06 | 13.05 | $36.74 | 460700 |
| 2025-11-05 | 13.16 | $35.93 | 378900 |
| 2025-11-04 | 13.72 | $36.48 | 250724 |
| 2025-11-03 | 14.30 | $35.90 | 231900 |
| 2025-10-31 | 14.49 | $35.72 | 211522 |
| 2025-10-30 | 14.42 | $35.50 | 280200 |
| 2025-10-29 | 14.30 | $34.93 | 279800 |
| 2025-10-28 | 13.98 | $35.40 | 213100 |
| 2025-10-27 | 13.99 | $35.77 | 302542 |
| 2025-10-24 | 14.36 | $36.67 | 296230 |
| 2025-10-23 | 14.91 | $36.36 | 235700 |
| 2025-10-22 | 15.51 | $36.41 | 342015 |
| 2025-10-21 | 16.13 | $36.04 | 163503 |
| 2025-10-20 | 16.51 | $35.75 | 188600 |
| 2025-10-17 | 16.48 | $35.53 | 309700 |
| 2025-10-16 | 16.24 | $35.03 | 371800 |
| 2025-10-15 | 15.99 | $35.75 | 353013 |
| 2025-10-14 | 16.25 | $36.34 | 238201 |
| 2025-10-13 | 16.49 | $35.72 | 235200 |
| 2025-10-10 | 16.19 | $35.39 | 339448 |
| 2025-10-09 | 15.94 | $35.57 | 406100 |
| 2025-10-08 | 15.74 | $36.05 | 336101 |
| 2025-10-07 | 15.74 | $35.91 | 407439 |
| 2025-10-06 | 15.24 | $36.03 | 390300 |
| 2025-10-03 | 14.72 | $36.78 | 335400 |
| 2025-10-02 | 14.55 | $36.98 | 392700 |
| 2025-10-01 | 14.55 | $37.86 | 362305 |
| 2025-09-30 | 15.27 | $38.34 | 337334 |
| 2025-09-29 | 15.67 | $38.74 | 469600 |
| 2025-09-26 | 15.76 | $39.10 | 396549 |
| 2025-09-25 | 15.52 | $38.69 | 323848 |
| 2025-09-24 | 15.57 | $38.70 | 674900 |
| 2025-09-23 | 15.62 | $38.53 | 783425 |
| 2025-09-22 | 15.59 | $38.45 | 385800 |
| 2025-09-19 | 15.97 | $38.44 | 1.9M |
| 2025-09-18 | 16.26 | $38.34 | 350400 |
| 2025-09-17 | 16.78 | $37.74 | 418500 |
| 2025-09-16 | 17.43 | $37.73 | 312405 |
| 2025-09-15 | 18.08 | $38.22 | 365839 |
| 2025-09-12 | 18.28 | $38.91 | 234207 |
| 2025-09-11 | 17.75 | $39.23 | 248412 |
| 2025-09-10 | 17.18 | $38.69 | 301000 |
| 2025-09-09 | 17.06 | $38.43 | 1.1M |
| 2025-09-08 | 16.89 | $38.81 | 318928 |
| 2025-09-05 | 16.57 | $38.57 | 345906 |
| 2025-09-04 | 16.39 | $38.40 | 247200 |
| 2025-09-03 | 16.32 | $37.76 | 420548 |
| 2025-09-02 | 16.57 | $37.47 | 322200 |
| 2025-08-29 | 17.07 | $37.65 | 357548 |
| 2025-08-28 | 17.12 | $37.58 | 270000 |
| 2025-08-27 | 17.19 | $38.13 | 228000 |
| 2025-08-26 | 16.73 | $38.13 | 269800 |
| 2025-08-25 | 16.27 | $38.04 | 249200 |
| 2025-08-22 | 15.57 | $38.74 | 274218 |
| 2025-08-21 | 14.82 | $37.70 | 230700 |
| 2025-08-20 | 14.55 | $37.88 | 195900 |
| 2025-08-19 | 14.09 | $37.74 | 206100 |
| 2025-08-18 | 13.69 | $37.28 | 212000 |
| 2025-08-15 | 13.57 | $37.44 | 270629 |
| 2025-08-14 | 13.45 | $38.25 | 270915 |
| 2025-08-13 | 12.58 | $38.17 | 280100 |
| 2025-08-12 | 11.84 | $37.72 | 241400 |
| 2025-08-11 | 11.29 | $37.24 | 303107 |
| 2025-08-08 | 10.93 | $37.12 | 275107 |
| 2025-08-07 | 10.66 | $35.91 | 197000 |
| 2025-08-06 | 11.11 | $36.20 | 257100 |
| 2025-08-05 | 11.46 | $35.90 | 313046 |
| 2025-08-04 | 11.93 | $35.36 | 254405 |
| 2025-08-01 | 11.94 | $35.14 | 416906 |
| 2025-07-31 | 11.95 | $34.76 | 464600 |
| 2025-07-30 | 11.54 | $34.42 | 346400 |
| 2025-07-29 | 11.34 | $35.26 | 348400 |
| 2025-07-28 | 11.85 | $35.11 | 324900 |
| 2025-07-25 | 12.03 | $35.23 | 241500 |
| 2025-07-24 | 12.25 | $35.03 | 218500 |
| 2025-07-23 | 12.59 | $35.48 | 217900 |
| 2025-07-22 | 13.06 | $35.36 | 255300 |
| 2025-07-21 | 13.43 | $34.97 | 280121 |
| 2025-07-18 | 13.66 | $34.85 | 278000 |
| 2025-07-17 | 13.93 | $35.09 | 269536 |
| 2025-07-16 | 14.01 | $34.75 | 312200 |
| 2025-07-15 | 13.83 | $34.39 | 281300 |
| 2025-07-14 | 13.70 | $35.21 | 399300 |
| 2025-07-11 | 13.74 | $34.78 | 367300 |
| 2025-07-10 | 13.79 | $35.49 | 410925 |
| 2025-07-09 | 14.26 | $36.28 | 461805 |
| 2025-07-08 | 14.83 | $37.19 | 444700 |
| 2025-07-07 | 14.59 | $37.36 | 449405 |
| 2025-07-03 | 14.30 | $37.80 | 200710 |
| 2025-07-02 | 13.56 | $37.54 | 413000 |
| 2025-07-01 | 12.89 | $37.67 | 568400 |
| 2025-06-30 | 12.19 | $37.15 | 401335 |
| 2025-06-27 | 11.85 | $36.78 | 712236 |
| 2025-06-26 | 11.51 | $36.85 | 340100 |
| 2025-06-25 | 11.22 | $36.75 | 410000 |
| 2025-06-24 | 10.88 | $37.44 | 443100 |
| 2025-06-23 | 10.06 | $37.33 | 546344 |
| 2025-06-20 | 9.45 | $36.28 | 1.8M |
| 2025-06-18 | 9.38 | $35.87 | 719800 |
| 2025-06-17 | 9.48 | $35.04 | 413318 |
| 2025-06-16 | 9.80 | $35.87 | 485018 |
| 2025-06-13 | 9.36 | $35.64 | 444211 |
| 2025-06-12 | 9.17 | $35.57 | 358216 |
| 2025-06-11 | 9.21 | $34.84 | 409000 |
| 2025-06-10 | 9.67 | $34.55 | 337803 |
| 2025-06-09 | 9.96 | $34.25 | 478411 |
| 2025-06-06 | 10.16 | $34.62 | 431329 |
| 2025-06-05 | 10.58 | $34.38 | 335700 |
| 2025-06-04 | 11.06 | $34.64 | 354034 |
| 2025-06-03 | 11.51 | $34.90 | 481100 |
| 2025-06-02 | 11.99 | $34.99 | 434620 |
| 2025-05-30 | 12.30 | $35.40 | 783500 |
| 2025-05-29 | 12.16 | $35.65 | 283615 |
| 2025-05-28 | 12.00 | $35.47 | 254900 |
| 2025-05-27 | 11.81 | $35.72 | 305138 |
| 2025-05-23 | 11.61 | $35.17 | 288748 |
| 2025-05-22 | 12.13 | $35.33 | 377300 |
| 2025-05-21 | 12.73 | $35.69 | 704600 |
| 2025-05-20 | 13.07 | $36.78 | 310346 |
| 2025-05-19 | 12.88 | $36.54 | 289136 |
| 2025-05-16 | 12.96 | $36.67 | 720179 |
| 2025-05-15 | 13.04 | $36.24 | 471630 |
| 2025-05-14 | 13.37 | $35.48 | 434833 |
| 2025-05-13 | 13.90 | $36.12 | 386242 |
| 2025-05-12 | 13.94 | $36.24 | 490200 |
| 2025-05-09 | 13.95 | $36.13 | 393100 |
| 2025-05-08 | 14.11 | $36.45 | 568948 |
| 2025-05-07 | 13.88 | $36.54 | 643839 |
| 2025-05-06 | 13.79 | $36.24 | 383000 |
| 2025-05-05 | 13.75 | $36.56 | 461344 |
| 2025-05-02 | 13.70 | $37.32 | 441200 |
| 2025-05-01 | 12.80 | $36.57 | 711709 |
| 2025-04-30 | 12.03 | $35.79 | 466145 |
| 2025-04-29 | 11.83 | $35.50 | 353921 |
| 2025-04-28 | 11.86 | $35.16 | 486800 |
| 2025-04-25 | 12.09 | $34.86 | 370200 |
| 2025-04-24 | 12.32 | $35.49 | 315000 |
| 2025-04-23 | 12.37 | $35.23 | 476328 |
| 2025-04-22 | 12.35 | $35.34 | 428829 |
| 2025-04-21 | 12.61 | $34.55 | 637200 |
| 2025-04-17 | 13.04 | $35.19 | 841500 |
| 2025-04-16 | 13.49 | $34.60 | 943200 |
| 2025-04-15 | 13.87 | $35.26 | 5.4M |
| 2025-04-14 | 13.81 | $35.59 | 1.0M |
| 2025-04-11 | 13.45 | $35.37 | 813009 |
| 2025-04-10 | 13.44 | $34.84 | 1.6M |
| 2025-04-09 | 13.37 | $33.37 | 471900 |
| 2025-04-08 | 13.04 | $31.91 | 460400 |
| 2025-04-07 | 12.04 | $32.15 | 611500 |
| 2025-04-04 | 11.04 | $33.25 | 295636 |
| 2025-04-03 | 10.89 | $34.97 | 252230 |
| 2025-04-02 | 10.73 | $35.41 | 171434 |
| 2025-04-01 | 10.38 | $35.20 | 172700 |
| 2025-03-31 | 10.12 | $34.75 | 222328 |
| 2025-03-28 | 10.29 | $34.40 | 149300 |
| 2025-03-27 | 10.22 | $35.03 | 164300 |
| 2025-03-26 | 9.97 | $34.72 | 135105 |
| 2025-03-25 | 9.97 | $34.41 | 177700 |
| 2025-03-24 | 10.15 | $34.47 | 237001 |
| 2025-03-21 | 10.52 | $33.72 | 365337 |
| 2025-03-20 | 10.92 | $33.97 | 188106 |
| 2025-03-19 | 11.35 | $33.94 | 209900 |
| 2025-03-18 | 11.82 | $33.55 | 189648 |
| 2025-03-17 | 11.94 | $33.45 | 158900 |
| 2025-03-14 | 11.78 | $33.40 | 172040 |
| 2025-03-13 | 11.50 | $32.90 | 129232 |
| 2025-03-12 | 11.21 | $32.93 | 242838 |
| 2025-03-11 | 10.73 | $33.10 | 220100 |
| 2025-03-10 | 10.66 | $33.59 | 340777 |
| 2025-03-07 | 10.89 | $34.09 | 196937 |
| 2025-03-06 | 11.42 | $33.80 | 248200 |
| 2025-03-05 | 11.51 | $33.86 | 175400 |
| 2025-03-04 | 11.88 | $33.83 | 307601 |
| 2025-03-03 | 12.39 | $34.62 | 198504 |
| 2025-02-28 | 12.54 | $34.38 | 340401 |
| 2025-02-27 | 13.07 | $33.96 | 341711 |
| 2025-02-26 | 13.43 | $33.69 | 214600 |
| 2025-02-25 | 14.01 | $33.83 | 331000 |
| 2025-02-24 | 14.62 | $33.23 | 276200 |
| 2025-02-21 | 14.55 | $32.92 | 194025 |
| 2025-02-20 | 14.29 | $33.18 | 254135 |
| 2025-02-19 | 14.18 | $33.33 | 300500 |
| 2025-02-18 | 14.27 | $33.57 | 165800 |
| 2025-02-14 | 14.47 | $33.60 | 165950 |
| 2025-02-13 | 14.68 | $33.50 | 265733 |
| 2025-02-12 | 14.62 | $33.06 | 301800 |
| 2025-02-11 | 14.51 | $33.79 | 172729 |
| 2025-02-10 | 15.08 | $33.95 | 255400 |
| 2025-02-07 | 15.83 | $33.91 | 210600 |
| 2025-02-06 | 16.61 | $34.14 | 299129 |
| 2025-02-05 | 17.24 | $34.10 | 401832 |
| 2025-02-04 | 18.04 | $33.61 | 378514 |
| 2025-02-03 | 18.78 | $33.40 | 308111 |
| 2025-01-31 | 19.49 | $33.78 | 323100 |
| 2025-01-30 | 20.26 | $33.96 | 178421 |
| 2025-01-29 | 20.73 | $33.92 | 209823 |
| 2025-01-28 | 21.22 | $34.00 | 237633 |
| 2025-01-27 | 21.68 | $34.00 | 248700 |
| 2025-01-24 | 22.42 | $33.20 | 218300 |
| 2025-01-23 | 23.38 | $33.25 | 238030 |
| 2025-01-22 | 24.39 | $33.10 | 267923 |
| 2025-01-21 | 25.30 | $33.04 | 437600 |
| 2025-01-17 | 26.10 | $32.53 | 594400 |
| 2025-01-16 | 26.49 | $32.52 | 565011 |
| 2025-01-15 | 26.71 | $32.20 | 657246 |
| 2025-01-14 | 26.71 | $31.74 | 405800 |
| 2025-01-13 | 26.24 | $31.52 | 158800 |
| 2025-01-10 | 25.21 | $31.15 | 281347 |
| 2025-01-08 | 23.97 | $31.86 | 192900 |
| 2025-01-07 | 23.09 | $31.94 | 173146 |
| 2025-01-06 | 22.21 | $31.72 | 369740 |
| 2025-01-03 | 21.29 | $32.49 | 426311 |
| 2025-01-02 | 20.64 | $32.32 | 267823 |
| 2024-12-31 | 19.96 | $32.38 | 235100 |
| 2024-12-30 | 19.36 | $32.39 | 183400 |
| 2024-12-27 | 18.65 | $32.36 | 135400 |
| 2024-12-26 | 18.08 | $32.91 | 128400 |
| 2024-12-24 | 17.56 | $32.77 | 90009 |
| 2024-12-23 | 16.92 | $32.52 | 128899 |
| 2024-12-20 | 16.14 | $32.72 | 404666 |
| 2024-12-19 | 15.31 | $32.60 | 285800 |
| 2024-12-18 | 14.60 | $32.60 | 340500 |
| 2024-12-17 | 13.85 | $33.92 | 212435 |
| 2024-12-16 | 13.79 | $34.28 | 162203 |
| 2024-12-13 | 14.08 | $34.34 | 163800 |
| 2024-12-12 | 14.38 | $34.61 | 177327 |
| 2024-12-11 | 15.02 | $34.48 | 384500 |
| 2024-12-10 | 15.49 | $34.21 | 249000 |
| 2024-12-09 | 15.63 | $33.95 | 249150 |
| 2024-12-06 | 15.94 | $35.08 | 179600 |
| 2024-12-05 | 16.23 | $35.33 | 283432 |
| 2024-12-04 | 16.34 | $35.28 | 488809 |
| 2024-12-03 | 16.45 | $35.36 | 549926 |
| 2024-12-02 | 16.60 | $35.22 | 373900 |
| 2024-11-29 | 16.77 | $35.21 | 166525 |
| 2024-11-27 | 16.63 | $35.26 | 184818 |
| 2024-11-26 | 16.49 | $35.25 | 209426 |
| 2024-11-25 | 16.52 | $35.37 | 250421 |
| 2024-11-22 | 16.38 | $34.76 | 195751 |
| 2024-11-21 | 16.79 | $34.39 | 256006 |
| 2024-11-20 | 17.49 | $33.86 | 230345 |
| 2024-11-19 | 18.22 | $33.94 | 211600 |
| 2024-11-18 | 19.00 | $33.91 | 248100 |
| 2024-11-15 | 19.93 | $34.03 | 287400 |
| 2024-11-14 | 20.53 | $34.14 | 285909 |
| 2024-11-13 | 21.23 | $34.30 | 409000 |
| 2024-11-12 | 22.12 | $34.62 | 456700 |
| 2024-11-11 | 23.14 | $34.48 | 393000 |
| 2024-11-08 | 23.96 | $33.76 | 390527 |
| 2024-11-07 | 24.35 | $33.47 | 366115 |
| 2024-11-06 | 24.75 | $34.03 | 646300 |
| 2024-11-05 | 25.38 | $32.78 | 810246 |
| 2024-11-04 | 24.63 | $32.42 | 763500 |
| 2024-11-01 | 23.58 | $32.38 | 591100 |
| 2024-10-31 | 22.54 | $34.09 | 336400 |
| 2024-10-30 | 22.39 | $34.71 | 654200 |
| 2024-10-29 | 22.57 | $34.46 | 2.4M |
| 2024-10-28 | 22.54 | $34.49 | 2.2M |
| 2024-10-25 | 23.01 | $34.65 | 564526 |
| 2024-10-24 | 23.72 | $35.42 | 172940 |
| 2024-10-23 | 24.78 | $35.62 | 302313 |
| 2024-10-22 | 25.80 | $36.05 | 126539 |
| 2024-10-21 | 26.32 | $36.02 | 197100 |
| 2024-10-18 | 26.71 | $36.63 | 199031 |
| 2024-10-17 | 26.28 | $36.93 | 213231 |
| 2024-10-16 | 26.20 | $36.70 | 187511 |
| 2024-10-15 | 26.21 | $36.41 | 174914 |
| 2024-10-14 | 26.28 | $36.22 | 123832 |
| 2024-10-11 | 26.84 | $36.18 | 141200 |
| 2024-10-10 | 27.43 | $35.90 | 264105 |
| 2024-10-09 | 28.34 | $36.10 | 249510 |
| 2024-10-08 | 28.96 | $36.21 | 250515 |
| 2024-10-07 | 29.73 | $35.74 | 300503 |
| 2024-10-04 | 30.80 | $36.26 | 309224 |
| 2024-10-03 | 31.42 | $35.77 | 288812 |
| 2024-10-02 | 32.32 | $36.03 | 300700 |
| 2024-10-01 | 33.00 | $36.31 | 312000 |
| 2024-09-30 | 33.70 | $36.33 | 266722 |
| 2024-09-27 | 34.14 | $36.21 | 357100 |
| 2024-09-26 | 34.49 | $36.31 | 394800 |
| 2024-09-25 | 35.07 | $35.99 | 339800 |
| 2024-09-24 | 35.96 | $35.94 | 350136 |
| 2024-09-23 | 36.83 | $36.38 | 191916 |
| 2024-09-20 | 37.32 | $36.28 | 563422 |
| 2024-09-19 | 37.81 | $36.99 | 405706 |
| 2024-09-18 | 38.11 | $36.64 | 331300 |
| 2024-09-17 | 38.46 | $36.34 | 209300 |
| 2024-09-16 | 38.53 | $36.50 | 298206 |
| 2024-09-13 | 38.80 | $36.10 | 211125 |
| 2024-09-12 | 39.37 | $35.52 | 220031 |
| 2024-09-11 | 40.43 | $35.13 | 298400 |
| 2024-09-10 | 41.56 | $36.00 | 334100 |
| 2024-09-09 | 41.26 | $35.70 | 234840 |
| 2024-09-06 | 41.11 | $35.70 | 469518 |
| 2024-09-05 | 40.95 | $35.31 | 251931 |
| 2024-09-04 | 40.98 | $35.55 | 279900 |
| 2024-09-03 | 40.70 | $35.27 | 200400 |
| 2024-08-30 | 40.40 | $35.55 | 222331 |
| 2024-08-29 | 40.22 | $35.22 | 193000 |
| 2024-08-28 | 40.09 | $35.05 | 314600 |
| 2024-08-27 | 40.02 | $35.24 | 228709 |
| 2024-08-26 | 39.66 | $35.30 | 231902 |
| 2024-08-23 | 38.92 | $35.20 | 252400 |
| 2024-08-22 | 38.22 | $34.86 | 211029 |
| 2024-08-21 | 37.78 | $34.82 | 287500 |
| 2024-08-20 | 37.35 | $34.04 | 143800 |
| 2024-08-19 | 37.12 | $34.41 | 173123 |
| 2024-08-16 | 36.74 | $34.13 | 159800 |
| 2024-08-15 | 36.47 | $33.94 | 185431 |
| 2024-08-14 | 36.34 | $33.27 | 144200 |
| 2024-08-13 | 36.56 | $33.34 | 208742 |
| 2024-08-12 | 36.85 | $33.00 | 257200 |
| 2024-08-09 | 37.16 | $33.26 | 143000 |
| 2024-08-08 | 37.36 | $33.14 | 133000 |
| 2024-08-07 | 37.61 | $32.69 | 189734 |
| 2024-08-06 | 37.87 | $32.76 | 211121 |
| 2024-08-05 | 38.41 | $32.30 | 259445 |
| 2024-08-02 | 39.11 | $33.03 | 245364 |
| 2024-08-01 | 39.21 | $33.49 | 216341 |
| 2024-07-31 | 37.94 | $34.03 | 249448 |
| 2024-07-30 | 36.95 | $34.29 | 142104 |
| 2024-07-29 | 35.60 | $34.12 | 133414 |
| 2024-07-26 | 34.17 | $34.55 | 213739 |
| 2024-07-25 | 32.68 | $34.20 | 221945 |
| 2024-07-24 | 31.12 | $33.71 | 238800 |
| 2024-07-23 | 29.70 | $33.77 | 164431 |
| 2024-07-22 | 28.24 | $33.52 | 144000 |
| 2024-07-19 | 26.86 | $33.40 | 149837 |
| 2024-07-18 | 25.41 | $33.40 | 196624 |
| 2024-07-17 | 23.90 | $33.45 | 242738 |
| 2024-07-16 | 22.37 | $33.20 | 275300 |
| 2024-07-15 | 20.95 | $32.25 | 166900 |
| 2024-07-12 | 19.89 | $31.61 | 125802 |
| 2024-07-11 | 19.07 | $31.30 | 247609 |
| 2024-07-10 | 18.57 | $30.59 | 149100 |
| 2024-07-09 | 18.64 | $30.22 | 175326 |
| 2024-07-08 | 18.98 | $30.19 | 254637 |
| 2024-07-05 | 19.09 | $30.47 | 161700 |
| 2024-07-03 | 18.80 | $30.85 | 83100 |
| 2024-07-02 | 17.91 | $31.09 | 101600 |
| 2024-07-01 | 16.74 | $31.01 | 177319 |
| 2024-06-28 | 15.66 | $30.66 | 726700 |
| 2024-06-27 | 14.63 | $30.51 | 104000 |
| 2024-06-26 | 13.90 | $30.42 | 116942 |
| 2024-06-25 | 13.12 | $30.60 | 94133 |
| 2024-06-24 | 12.62 | $30.73 | 133139 |
| 2024-06-21 | 12.10 | $30.42 | 363722 |
| 2024-06-20 | 11.84 | $30.32 | 151100 |
| 2024-06-18 | 11.80 | $30.11 | 153600 |
| 2024-06-17 | 12.00 | $29.90 | 163149 |
| 2024-06-14 | 12.43 | $29.67 | 121143 |
| 2024-06-13 | 13.07 | $29.84 | 220800 |
| 2024-06-12 | 13.55 | $30.12 | 218700 |
| 2024-06-11 | 13.85 | $29.40 | 201800 |
| 2024-06-10 | 14.30 | $29.86 | 181028 |
| 2024-06-07 | 14.91 | $29.85 | 176338 |
| 2024-06-06 | 15.64 | $30.03 | 224645 |
| 2024-06-05 | 16.18 | $30.57 | 295736 |
| 2024-06-04 | 16.33 | $30.68 | 186400 |
| 2024-06-03 | 17.05 | $31.00 | 166130 |
| 2024-05-31 | 17.63 | $30.71 | 159241 |
| 2024-05-30 | 18.48 | $30.56 | 118633 |
| 2024-05-29 | 19.18 | $30.28 | 125800 |
| 2024-05-28 | 19.58 | $30.75 | 169724 |
| 2024-05-24 | 20.44 | $30.90 | 167700 |
| 2024-05-23 | 21.14 | $30.66 | 187600 |
| 2024-05-22 | 21.88 | $31.44 | 211700 |
| 2024-05-21 | 21.99 | $31.08 | 164509 |
| 2024-05-20 | 22.48 | $31.07 | 147800 |
| 2024-05-17 | 22.68 | $31.51 | 225247 |
| 2024-05-16 | 22.33 | $31.53 | 149400 |
| 2024-05-15 | 21.97 | $31.52 | 232300 |
| 2024-05-14 | 21.51 | $31.54 | 160317 |
| 2024-05-13 | 21.07 | $31.60 | 111220 |
| 2024-05-10 | 20.14 | $31.70 | 87200 |
| 2024-05-09 | 19.22 | $31.74 | 136914 |
| 2024-05-08 | 18.26 | $31.49 | 208067 |
| 2024-05-07 | 17.39 | $31.48 | 169800 |
| 2024-05-06 | 16.42 | $31.31 | 199914 |
| 2024-05-03 | 15.76 | $30.58 | 331000 |
| 2024-05-02 | 15.64 | $29.99 | 326821 |
| 2024-05-01 | 15.60 | $30.00 | 248100 |
| 2024-04-30 | 16.23 | $29.73 | 186420 |
| 2024-04-29 | 16.99 | $29.93 | 163339 |
| 2024-04-26 | 17.42 | $29.95 | 121200 |
| 2024-04-25 | 17.93 | $29.94 | 147108 |
| 2024-04-24 | 18.66 | $30.00 | 169436 |
| 2024-04-23 | 19.35 | $30.00 | 251500 |
| 2024-04-22 | 19.95 | $29.94 | 162636 |
| 2024-04-19 | 20.58 | $29.77 | 207315 |
| 2024-04-18 | 21.56 | $29.48 | 183036 |
| 2024-04-17 | 22.69 | $29.28 | 173400 |
| 2024-04-16 | 23.76 | $29.31 | 211800 |
| 2024-04-15 | 24.55 | $29.43 | 136048 |
| 2024-04-12 | 25.77 | $29.59 | 157213 |
| 2024-04-11 | 27.01 | $29.88 | 211816 |
| 2024-04-10 | 28.00 | $29.71 | 241632 |
| 2024-04-09 | 29.05 | $30.57 | 290800 |
| 2024-04-08 | 28.87 | $30.63 | 217500 |
| 2024-04-05 | 28.43 | $30.72 | 204047 |
| 2024-04-04 | 27.91 | $30.57 | 201100 |
| 2024-04-03 | 27.36 | $30.77 | 198927 |
| 2024-04-02 | 26.88 | $30.67 | 212800 |
| 2024-04-01 | 26.45 | $30.75 | 155400 |
| 2024-03-28 | 25.82 | $31.18 | 250703 |
| 2024-03-27 | 24.74 | $30.96 | 138718 |
| 2024-03-26 | 23.80 | $30.52 | 243107 |
| 2024-03-25 | 22.90 | $30.65 | 143900 |
| 2024-03-22 | 21.99 | $30.43 | 158104 |
| 2024-03-21 | 20.93 | $30.68 | 208440 |
| 2024-03-20 | 19.83 | $30.46 | 298900 |
| 2024-03-19 | 18.75 | $29.61 | 159129 |
| 2024-03-18 | 18.23 | $29.32 | 243944 |
| 2024-03-15 | 17.87 | $29.33 | 353546 |
| 2024-03-14 | 17.52 | $29.19 | 228820 |
| 2024-03-13 | 17.15 | $29.50 | 271800 |
| 2024-03-12 | 16.17 | $29.87 | 277600 |
| 2024-03-11 | 15.24 | $29.46 | 237705 |
| 2024-03-08 | 14.51 | $28.70 | 170600 |
| 2024-03-07 | 14.23 | $28.63 | 174900 |
| 2024-03-06 | 13.93 | $28.56 | 508500 |
| 2024-03-05 | 13.99 | $28.06 | 180200 |
| 2024-03-04 | 14.34 | $27.92 | 226800 |
| 2024-03-01 | 14.71 | $27.70 | 239400 |
| 2024-02-29 | 15.40 | $27.72 | 401100 |
| 2024-02-28 | 16.13 | $27.37 | 446630 |
| 2024-02-27 | 16.70 | $26.82 | 325917 |
| 2024-02-26 | 16.50 | $26.73 | 148420 |
| 2024-02-23 | 16.38 | $26.94 | 260519 |
| 2024-02-22 | 16.27 | $26.70 | 366013 |
| 2024-02-21 | 16.00 | $26.93 | 261500 |
| 2024-02-20 | 15.99 | $26.93 | 254708 |
| 2024-02-16 | 15.98 | $27.19 | 240918 |
| 2024-02-15 | 16.24 | $27.38 | 289845 |
| 2024-02-14 | 16.64 | $27.58 | 577720 |
| 2024-02-13 | 16.79 | $26.87 | 342113 |
| 2024-02-12 | 16.34 | $27.26 | 350112 |
| 2024-02-09 | 16.14 | $27.16 | 556700 |
| 2024-02-08 | 15.45 | $26.79 | 500500 |
| 2024-02-07 | 14.15 | $26.45 | 572043 |
| 2024-02-06 | 12.84 | $27.80 | 295700 |
| 2024-02-05 | 12.55 | $27.73 | 413600 |
| 2024-02-02 | 12.24 | $28.00 | 245700 |
| 2024-02-01 | 12.54 | $28.44 | 342023 |
| 2024-01-31 | 12.86 | $28.49 | 325900 |
| 2024-01-30 | 13.01 | $29.11 | 373947 |
| 2024-01-29 | 12.77 | $28.63 | 277300 |
| 2024-01-26 | 12.99 | $28.68 | 470124 |
| 2024-01-25 | 13.23 | $28.32 | 688300 |
| 2024-01-24 | 13.91 | $28.27 | 494003 |
| 2024-01-23 | 14.62 | $28.40 | 171002 |
| 2024-01-22 | 15.21 | $28.43 | 925500 |
| 2024-01-19 | 15.89 | $28.06 | 377236 |
| 2024-01-18 | 16.37 | $28.07 | 165527 |
| 2024-01-17 | 16.75 | $27.82 | 192800 |
| 2024-01-16 | 16.77 | $27.70 | 155631 |
| 2024-01-12 | 17.00 | $28.20 | 242400 |
| 2024-01-11 | 17.87 | $28.15 | 894400 |
| 2024-01-10 | 18.78 | $28.45 | 411521 |
| 2024-01-09 | 19.43 | $28.17 | 208700 |
| 2024-01-08 | 20.17 | $28.65 | 428701 |
| 2024-01-05 | 20.50 | $28.43 | 156000 |
| 2024-01-04 | 20.73 | $28.50 | 194748 |
| 2024-01-03 | 21.10 | $28.42 | 139200 |
| 2024-01-02 | 21.56 | $28.66 | 153434 |
| 2023-12-29 | 21.62 | $28.89 | 105213 |
| 2023-12-28 | 21.15 | $29.23 | 105400 |
| 2023-12-27 | 20.34 | $29.35 | 115300 |
| 2023-12-26 | 19.24 | $29.21 | 121200 |
| 2023-12-22 | 18.21 | $29.17 | 220300 |
| 2023-12-21 | 17.12 | $29.18 | 249400 |
| 2023-12-20 | 16.16 | $28.89 | 596124 |
| 2023-12-19 | 15.16 | $28.95 | 307932 |
| 2023-12-18 | 14.44 | $28.57 | 268646 |
| 2023-12-15 | 13.76 | $28.50 | 502200 |
| 2023-12-14 | 13.22 | $28.65 | 432542 |
| 2023-12-13 | 12.37 | $28.32 | 452026 |
| 2023-12-12 | 11.89 | $27.68 | 273728 |
| 2023-12-11 | 12.08 | $27.55 | 119125 |
| 2023-12-08 | 12.51 | $27.54 | 197545 |
| 2023-12-07 | 13.00 | $27.38 | 189700 |
| 2023-12-06 | 13.55 | $27.11 | 180700 |
| 2023-12-05 | 14.26 | $27.55 | 317644 |
| 2023-12-04 | 14.36 | $27.96 | 230929 |
| 2023-12-01 | 14.09 | $27.90 | 173700 |
| 2023-11-30 | 13.85 | $27.71 | 134520 |
| 2023-11-29 | 13.77 | $27.59 | 173400 |
| 2023-11-28 | 13.69 | $27.54 | 133600 |
| 2023-11-27 | 13.68 | $27.79 | 274000 |
| 2023-11-24 | 13.51 | $27.81 | 59600 |
| 2023-11-22 | 13.18 | $27.80 | 110100 |
| 2023-11-21 | 12.84 | $27.69 | 212622 |
| 2023-11-20 | 12.61 | $27.78 | 259649 |
| 2023-11-17 | 12.39 | $27.54 | 227823 |
| 2023-11-16 | 12.27 | $27.43 | 286900 |
| 2023-11-15 | 12.13 | $28.00 | 550900 |
| 2023-11-14 | 12.21 | $28.43 | 1.2M |
| 2023-11-13 | 11.86 | $27.69 | 800710 |
| 2023-11-10 | 11.94 | $27.67 | 687300 |
| 2023-11-09 | 12.16 | $27.52 | 345722 |
| 2023-11-08 | 12.39 | $27.89 | 1.0M |
| 2023-11-07 | 12.41 | $27.71 | 209300 |
| 2023-11-06 | 12.63 | $27.95 | 281012 |
| 2023-11-03 | 12.56 | $28.23 | 329000 |
| 2023-11-02 | 12.13 | $27.89 | 176600 |
| 2023-11-01 | 11.69 | $27.65 | 234422 |
| 2023-10-31 | 12.13 | $27.56 | 243262 |
| 2023-10-30 | 12.73 | $27.20 | 307500 |
| 2023-10-27 | 13.06 | $26.85 | 117900 |
| 2023-10-26 | 13.07 | $27.03 | 200309 |
| 2023-10-25 | 13.34 | $27.00 | 275900 |
| 2023-10-24 | 12.82 | $27.08 | 130900 |
| 2023-10-23 | 12.52 | $27.02 | 155900 |
| 2023-10-20 | 12.16 | $27.16 | 145324 |
| 2023-10-19 | 11.98 | $27.25 | 162011 |
| 2023-10-18 | 11.92 | $27.86 | 141000 |
| 2023-10-17 | 12.36 | $28.29 | 215600 |
| 2023-10-16 | 12.64 | $28.33 | 239200 |
| 2023-10-13 | 13.26 | $27.82 | 136327 |
| 2023-10-12 | 13.91 | $28.23 | 132934 |
| 2023-10-11 | 14.27 | $27.95 | 119019 |
| 2023-10-10 | 14.65 | $27.97 | 268300 |
| 2023-10-09 | 14.84 | $28.10 | 204600 |
| 2023-10-06 | 15.11 | $27.97 | 178900 |
| 2023-10-05 | 15.32 | $28.03 | 274100 |
| 2023-10-04 | 15.84 | $27.45 | 198500 |
| 2023-10-03 | 16.49 | $27.10 | 126400 |
| 2023-10-02 | 17.09 | $27.54 | 273500 |
| 2023-09-29 | 17.89 | $27.23 | 201817 |
| 2023-09-28 | 18.82 | $27.85 | 220435 |
| 2023-09-27 | 19.32 | $27.61 | 212231 |
| 2023-09-26 | 20.08 | $27.37 | 334800 |
| 2023-09-25 | 20.99 | $27.65 | 98900 |
| 2023-09-22 | 21.77 | $27.62 | 135500 |
| 2023-09-21 | 22.51 | $27.72 | 107900 |
| 2023-09-20 | 23.19 | $28.09 | 122200 |
| 2023-09-19 | 23.53 | $28.16 | 92848 |
| 2023-09-18 | 23.90 | $28.16 | 134300 |
| 2023-09-15 | 24.57 | $27.59 | 293246 |
| 2023-09-14 | 25.57 | $27.73 | 111239 |
| 2023-09-13 | 26.20 | $27.83 | 144219 |
| 2023-09-12 | 27.01 | $28.05 | 98100 |
| 2023-09-11 | 27.54 | $27.94 | 232944 |
| 2023-09-08 | 28.10 | $28.29 | 126600 |
| 2023-09-07 | 28.45 | $28.16 | 156820 |
| 2023-09-06 | 28.82 | $28.01 | 171800 |
| 2023-09-05 | 30.11 | $27.89 | 300400 |
| 2023-09-01 | 31.36 | $28.76 | 332300 |
| 2023-08-31 | 31.88 | $28.66 | 455210 |
| 2023-08-30 | 32.61 | $28.69 | 1.4M |
| 2023-08-29 | 33.37 | $28.86 | 119823 |
| 2023-08-28 | 33.42 | $29.05 | 177247 |
| 2023-08-25 | 33.30 | $28.91 | 153900 |
| 2023-08-24 | 33.61 | $28.87 | 115100 |
| 2023-08-23 | 33.57 | $28.85 | 109041 |
| 2023-08-22 | 33.67 | $28.47 | 164547 |
| 2023-08-21 | 33.97 | $28.46 | 91700 |
| 2023-08-18 | 34.28 | $28.83 | 154100 |
| 2023-08-17 | 34.28 | $28.51 | 173100 |
| 2023-08-16 | 34.52 | $28.48 | 127532 |
| 2023-08-15 | 34.46 | $29.26 | 208100 |
| 2023-08-14 | 33.64 | $29.18 | 175300 |
| 2023-08-11 | 32.85 | $28.96 | 133009 |
| 2023-08-10 | 32.08 | $28.75 | 151600 |
| 2023-08-09 | 31.26 | $29.35 | 171200 |
| 2023-08-08 | 29.97 | $29.47 | 159749 |
| 2023-08-07 | 28.60 | $29.57 | 246038 |
| 2023-08-04 | 26.96 | $28.99 | 1.8M |
| 2023-08-03 | 25.28 | $28.60 | 241015 |
| 2023-08-02 | 23.75 | $28.18 | 423826 |
| 2023-08-01 | 22.01 | $27.04 | 160049 |
| 2023-07-31 | 21.54 | $27.20 | 166437 |
| 2023-07-28 | 20.77 | $27.33 | 321600 |
| 2023-07-27 | 19.70 | $27.31 | 407508 |
| 2023-07-26 | 18.68 | $27.59 | 403400 |
| 2023-07-25 | 17.61 | $27.15 | 279300 |
| 2023-07-24 | 16.86 | $26.95 | 191304 |
| 2023-07-21 | 16.32 | $26.50 | 125700 |
| 2023-07-20 | 15.92 | $26.78 | 160241 |
| 2023-07-19 | 15.27 | $26.91 | 218618 |
| 2023-07-18 | 14.35 | $26.95 | 344530 |
| 2023-07-17 | 13.39 | $26.79 | 204327 |
| 2023-07-14 | 12.51 | $26.49 | 318832 |
| 2023-07-13 | 11.87 | $26.47 | 110700 |
| 2023-07-12 | 11.03 | $26.50 | 175115 |
| 2023-07-11 | 10.27 | $26.18 | 222400 |
| 2023-07-10 | 9.84 | $25.80 | 180600 |
| 2023-07-07 | 9.77 | $25.38 | 318600 |
| 2023-07-06 | 10.01 | $25.11 | 148719 |
| 2023-07-05 | 10.40 | $25.48 | 231800 |
| 2023-07-03 | 10.25 | $25.72 | 174200 |
| 2023-06-30 | 10.09 | $25.13 | 204508 |
| 2023-06-29 | 10.54 | $24.92 | 291200 |
| 2023-06-28 | 11.02 | $24.62 | 137100 |
| 2023-06-27 | 10.84 | $24.62 | 122900 |
| 2023-06-26 | 10.66 | $24.46 | 216926 |
| 2023-06-23 | 10.68 | $24.83 | 488100 |
| 2023-06-22 | 10.39 | $24.85 | 183400 |
| 2023-06-21 | 10.08 | $24.98 | 127233 |
| 2023-06-20 | 10.09 | $25.16 | 328300 |
| 2023-06-16 | 10.15 | $24.94 | 283000 |
| 2023-06-15 | 10.20 | $25.45 | 221323 |
| 2023-06-14 | 10.55 | $25.35 | 286900 |
| 2023-06-13 | 11.10 | $25.85 | 477431 |
| 2023-06-12 | 11.28 | $25.71 | 203300 |
| 2023-06-09 | 11.53 | $25.99 | 264329 |
| 2023-06-08 | 11.79 | $25.88 | 148500 |
| 2023-06-07 | 11.54 | $26.16 | 327600 |
| 2023-06-06 | 11.27 | $25.65 | 355800 |
| 2023-06-05 | 11.47 | $24.95 | 201030 |
| 2023-06-02 | 11.99 | $25.22 | 493000 |
| 2023-06-01 | 12.29 | $24.95 | 173432 |
| 2023-05-31 | 12.84 | $24.34 | 283300 |
| 2023-05-30 | 13.43 | $25.00 | 166000 |
| 2023-05-26 | 13.73 | $24.77 | 298900 |
| 2023-05-25 | 14.27 | $24.23 | 132700 |
| 2023-05-24 | 14.55 | $24.36 | 252300 |
| 2023-05-23 | 14.95 | $24.37 | 1.3M |
| 2023-05-22 | 15.42 | $24.29 | 351700 |
| 2023-05-19 | 15.81 | $24.18 | 279000 |
| 2023-05-18 | 16.22 | $24.54 | 512504 |
| 2023-05-17 | 16.42 | $24.06 | 636400 |
| 2023-05-16 | 16.31 | $23.68 | 244016 |
| 2023-05-15 | 15.94 | $23.74 | 350200 |
| 2023-05-12 | 15.59 | $23.80 | 406305 |
| 2023-05-11 | 15.12 | $23.72 | 463216 |
| 2023-05-10 | 14.63 | $23.92 | 245000 |
| 2023-05-09 | 14.44 | $24.40 | 120800 |
| 2023-05-08 | 14.38 | $23.85 | 156000 |
| 2023-05-05 | 13.81 | $23.75 | 188300 |
| 2023-05-04 | 13.07 | $22.19 | 421400 |
| 2023-05-03 | 12.15 | $23.65 | 161200 |
| 2023-05-02 | 12.52 | $24.04 | 130500 |
| 2023-05-01 | 12.75 | $24.34 | 160423 |
| 2023-04-28 | 13.31 | $24.14 | 435200 |
| 2023-04-27 | 13.51 | $23.90 | 114100 |
| 2023-04-26 | 13.57 | $23.62 | 134705 |
| 2023-04-25 | 13.64 | $23.96 | 128044 |
| 2023-04-24 | 13.89 | $24.07 | 143100 |
| 2023-04-21 | 14.40 | $24.30 | 201100 |
| 2023-04-20 | 15.04 | $24.25 | 112905 |
| 2023-04-19 | 15.76 | $24.59 | 122000 |
| 2023-04-18 | 16.56 | $24.35 | 156800 |
| 2023-04-17 | 17.43 | $24.44 | 123644 |
| 2023-04-14 | 18.28 | $24.60 | 137130 |
| 2023-04-13 | 19.03 | $24.34 | 126825 |
| 2023-04-12 | 20.01 | $24.44 | 98305 |
| 2023-04-11 | 21.04 | $23.91 | 78100 |
| 2023-04-10 | 21.73 | $23.28 | 64432 |
| 2023-04-06 | 21.79 | $22.94 | 94825 |
| 2023-04-05 | 21.74 | $22.79 | 87100 |
| 2023-04-04 | 21.38 | $22.75 | 94700 |
| 2023-04-03 | 21.04 | $22.96 | 112100 |
| 2023-03-31 | 20.76 | $22.86 | 123340 |
| 2023-03-30 | 20.05 | $22.62 | 36900 |
| 2023-03-29 | 20.31 | $22.65 | 47600 |
| 2023-03-28 | 20.44 | $22.49 | 58000 |
| 2023-03-27 | 20.58 | $22.58 | 70300 |
| 2023-03-24 | 20.81 | $22.32 | 92025 |
| 2023-03-23 | 20.63 | $21.72 | 85100 |
| 2023-03-22 | 20.15 | $21.93 | 68736 |
| 2023-03-21 | 19.80 | $22.34 | 92029 |
| 2023-03-20 | 19.63 | $21.93 | 98019 |
| 2023-03-17 | 19.15 | $21.70 | 234700 |
| 2023-03-16 | 18.64 | $22.34 | 118788 |
| 2023-03-15 | 18.11 | $21.96 | 169249 |
| 2023-03-14 | 16.92 | $22.05 | 169300 |
| 2023-03-13 | 15.99 | $21.61 | 175600 |
| 2023-03-10 | 14.35 | $22.66 | 210100 |
| 2023-03-09 | 13.20 | $23.46 | 163000 |
| 2023-03-08 | 12.80 | $24.50 | 100220 |
| 2023-03-07 | 13.12 | $24.25 | 87938 |
| 2023-03-06 | 13.33 | $24.47 | 96540 |
| 2023-03-03 | 13.88 | $24.45 | 58422 |
| 2023-03-02 | 14.11 | $24.27 | 78722 |
| 2023-03-01 | 14.33 | $24.28 | 69511 |
| 2023-02-28 | 14.73 | $24.25 | 189800 |
| 2023-02-27 | 15.04 | $24.30 | 87146 |
| 2023-02-24 | 15.48 | $24.48 | 93149 |
| 2023-02-23 | 15.45 | $24.28 | 76000 |
| 2023-02-22 | 15.52 | $24.25 | 122200 |
| 2023-02-21 | 15.35 | $24.22 | 91800 |
| 2023-02-17 | 15.17 | $24.60 | 101930 |
| 2023-02-16 | 15.38 | $24.45 | 101200 |
| 2023-02-15 | 15.60 | $24.48 | 112000 |
| 2023-02-14 | 15.52 | $24.46 | 159300 |
| 2023-02-13 | 15.64 | $24.62 | 122008 |
| 2023-02-10 | 15.80 | $24.34 | 133900 |
| 2023-02-09 | 15.97 | $24.37 | 111500 |
| 2023-02-08 | 16.22 | $24.55 | 226300 |
| 2023-02-07 | 16.02 | $23.02 | 392234 |
| 2023-02-06 | 15.81 | $24.81 | 161900 |
| 2023-02-03 | 15.07 | $25.10 | 176500 |
| 2023-02-02 | 14.18 | $24.90 | 138101 |
| 2023-02-01 | 13.38 | $24.90 | 193800 |
| 2023-01-31 | 12.54 | $25.15 | 313800 |
| 2023-01-30 | 11.70 | $24.81 | 71900 |
| 2023-01-27 | 11.14 | $24.80 | 62200 |
| 2023-01-26 | 10.33 | $24.75 | 127708 |
| 2023-01-25 | 9.79 | $24.45 | 109133 |
| 2023-01-24 | 9.47 | $24.50 | 86500 |
| 2023-01-23 | 9.14 | $24.49 | 176520 |
| 2023-01-20 | 8.52 | $24.40 | 194133 |
| 2023-01-19 | 7.94 | $24.00 | 379100 |
| 2023-01-18 | 7.88 | $23.99 | 206406 |
| 2023-01-17 | 7.79 | $24.21 | 79800 |
| 2023-01-13 | 7.60 | $24.29 | 71000 |
| 2023-01-12 | 7.39 | $24.21 | 59200 |
| 2023-01-11 | 7.34 | $23.80 | 184421 |
| 2023-01-10 | 7.72 | $23.65 | 126235 |
| 2023-01-09 | 8.12 | $23.75 | 146807 |
| 2023-01-06 | 8.52 | $24.35 | 112100 |
| 2023-01-05 | 8.67 | $23.76 | 77200 |
| 2023-01-04 | 8.94 | $24.33 | 117647 |
| 2023-01-03 | 8.84 | $24.19 | 251500 |
| 2022-12-30 | 9.03 | $24.12 | 77100 |
| 2022-12-29 | 9.33 | $24.02 | 60236 |
| 2022-12-28 | 9.79 | $23.63 | 69500 |
| 2022-12-27 | 10.26 | $24.12 | 52438 |
| 2022-12-23 | 10.39 | $24.19 | 60600 |
| 2022-12-22 | 10.65 | $23.91 | 82218 |
| 2022-12-21 | 10.92 | $24.63 | 153200 |
| 2022-12-20 | 10.69 | $24.44 | 198149 |
| 2022-12-19 | 10.70 | $23.94 | 105400 |
| 2022-12-16 | 10.97 | $23.75 | 227200 |
| 2022-12-15 | 11.49 | $23.61 | 108700 |
| 2022-12-14 | 12.03 | $23.93 | 100417 |
| 2022-12-13 | 12.19 | $24.31 | 685040 |
| 2022-12-12 | 12.20 | $24.33 | 107515 |
| 2022-12-09 | 12.48 | $24.32 | 152235 |
| 2022-12-08 | 12.96 | $24.43 | 134500 |
| 2022-12-07 | 13.46 | $23.92 | 105740 |
| 2022-12-06 | 13.84 | $23.85 | 129200 |
| 2022-12-05 | 14.35 | $24.69 | 167400 |
| 2022-12-02 | 14.60 | $24.75 | 89300 |
| 2022-12-01 | 15.16 | $24.80 | 113302 |
| 2022-11-30 | 15.54 | $24.80 | 262000 |
| 2022-11-29 | 16.06 | $24.34 | 89245 |
| 2022-11-28 | 16.86 | $24.36 | 144700 |
| 2022-11-25 | 17.70 | $24.52 | 74300 |
| 2022-11-23 | 18.37 | $24.63 | 100800 |
| 2022-11-22 | 19.13 | $24.50 | 121232 |
| 2022-11-21 | 20.00 | $24.40 | 159335 |
| 2022-11-18 | 21.03 | $24.01 | 164123 |
| 2022-11-17 | 21.93 | $23.76 | 119728 |
| 2022-11-16 | 22.89 | $25.66 | 218643 |
| 2022-11-15 | 22.82 | $25.74 | 196343 |
| 2022-11-14 | 22.51 | $25.58 | 148300 |
| 2022-11-11 | 22.19 | $25.75 | 108200 |
| 2022-11-10 | 21.56 | $26.08 | 205400 |
| 2022-11-09 | 20.96 | $25.36 | 131200 |
| 2022-11-08 | 20.58 | $25.89 | 179000 |
| 2022-11-07 | 19.89 | $25.83 | 151600 |
| 2022-11-04 | 19.05 | $25.74 | 169800 |
| 2022-11-03 | 18.21 | $25.45 | 234509 |
| 2022-11-02 | 17.32 | $26.09 | 512800 |
| 2022-11-01 | 15.95 | $24.96 | 134200 |
| 2022-10-31 | 16.05 | $25.64 | 144605 |
| 2022-10-28 | 15.72 | $25.75 | 332412 |
| 2022-10-27 | 15.15 | $25.16 | 140600 |
| 2022-10-26 | 14.90 | $24.98 | 168200 |
| 2022-10-25 | 14.94 | $24.78 | 96521 |
| 2022-10-24 | 15.17 | $24.47 | 149600 |
| 2022-10-21 | 15.73 | $24.32 | 166200 |
| 2022-10-20 | 16.47 | $23.70 | 174700 |
| 2022-10-19 | 17.26 | $23.90 | 85400 |
| 2022-10-18 | 17.83 | $24.10 | 183500 |
| 2022-10-17 | 18.57 | $23.74 | 132703 |
| 2022-10-14 | 18.94 | $23.27 | 99900 |
| 2022-10-13 | 19.11 | $23.42 | 264237 |
| 2022-10-12 | 19.16 | $22.95 | 106210 |
| 2022-10-11 | 19.54 | $23.20 | 181245 |
| 2022-10-10 | 19.93 | $22.72 | 184200 |
| 2022-10-07 | 20.21 | $23.15 | 114221 |
| 2022-10-06 | 20.92 | $23.47 | 144700 |
| 2022-10-05 | 21.73 | $23.46 | 169600 |
| 2022-10-04 | 22.55 | $23.54 | 285200 |
| 2022-10-03 | 23.51 | $22.99 | 196700 |
| 2022-09-30 | 23.74 | $22.17 | 304146 |
| 2022-09-29 | 23.21 | $22.09 | 210200 |
| 2022-09-28 | 22.65 | $22.65 | 175200 |
| 2022-09-27 | 22.07 | $21.94 | 208500 |
| 2022-09-26 | 21.17 | $22.22 | 173400 |
| 2022-09-23 | 20.46 | $22.53 | 215300 |
| 2022-09-22 | 19.74 | $22.90 | 264900 |
| 2022-09-21 | 19.36 | $23.21 | 133000 |
| 2022-09-20 | 19.22 | $23.21 | 125630 |
| 2022-09-19 | 19.06 | $23.69 | 429827 |
| 2022-09-16 | 18.85 | $23.12 | 2.3M |
| 2022-09-15 | 18.55 | $23.61 | 299800 |
| 2022-09-14 | 18.76 | $24.40 | 265010 |
| 2022-09-13 | 19.48 | $24.72 | 346413 |
| 2022-09-12 | 20.40 | $25.39 | 225700 |
| 2022-09-09 | 20.70 | $25.03 | 236200 |
| 2022-09-08 | 21.49 | $24.78 | 262900 |
| 2022-09-07 | 22.53 | $24.64 | 262421 |
| 2022-09-06 | 23.71 | $24.56 | 323200 |
| 2022-09-02 | 24.91 | $24.83 | 124539 |
| 2022-09-01 | 25.94 | $24.68 | 201200 |
| 2022-08-31 | 27.08 | $25.40 | 224310 |
| 2022-08-30 | 27.69 | $25.36 | 103500 |
| 2022-08-29 | 28.19 | $25.85 | 61939 |
| 2022-08-26 | 28.18 | $26.16 | 94900 |
| 2022-08-25 | 27.97 | $26.46 | 134600 |
| 2022-08-24 | 27.71 | $26.11 | 91400 |
| 2022-08-23 | 27.61 | $26.27 | 84300 |
| 2022-08-22 | 27.51 | $26.11 | 98721 |
| 2022-08-19 | 27.43 | $26.46 | 84900 |
| 2022-08-18 | 27.21 | $26.50 | 262300 |
| 2022-08-17 | 27.12 | $27.66 | 138200 |
| 2022-08-16 | 25.69 | $27.44 | 210733 |
| 2022-08-15 | 24.25 | $26.76 | 145123 |
| 2022-08-12 | 22.91 | $26.96 | 87500 |
| 2022-08-11 | 21.54 | $26.74 | 177319 |
| 2022-08-10 | 20.07 | $26.40 | 227200 |
| 2022-08-09 | 18.59 | $26.04 | 248443 |
| 2022-08-08 | 17.27 | $25.94 | 156535 |
| 2022-08-05 | 15.88 | $26.21 | 257323 |
| 2022-08-04 | 14.48 | $25.52 | 232100 |
| 2022-08-03 | 13.34 | $25.07 | 244500 |
| 2022-08-02 | 12.29 | $24.27 | 281300 |
| 2022-08-01 | 11.70 | $23.24 | 329719 |
| 2022-07-29 | 11.86 | $23.04 | 212000 |
| 2022-07-28 | 11.74 | $22.91 | 133037 |
| 2022-07-27 | 11.75 | $22.73 | 168541 |
| 2022-07-26 | 11.76 | $22.49 | 147511 |
| 2022-07-25 | 12.34 | $22.34 | 135328 |
| 2022-07-22 | 12.82 | $21.81 | 92500 |
| 2022-07-21 | 12.99 | $21.97 | 65039 |
| 2022-07-20 | 13.13 | $21.95 | 100100 |
| 2022-07-19 | 13.34 | $21.83 | 126300 |
| 2022-07-18 | 13.58 | $20.95 | 158200 |
| 2022-07-15 | 13.60 | $21.98 | 142634 |
| 2022-07-14 | 14.01 | $21.34 | 129628 |
| 2022-07-13 | 14.31 | $22.00 | 176900 |
| 2022-07-12 | 14.97 | $22.35 | 125313 |
| 2022-07-11 | 15.66 | $21.88 | 106017 |
| 2022-07-08 | 15.98 | $21.69 | 86600 |
| 2022-07-07 | 16.33 | $21.66 | 231910 |
| 2022-07-06 | 16.69 | $21.20 | 183400 |
| 2022-07-05 | 16.76 | $21.50 | 192908 |
| 2022-07-01 | 16.91 | $21.72 | 161142 |
| 2022-06-30 | 17.06 | $21.48 | 268624 |
| 2022-06-29 | 17.04 | $20.93 | 206110 |
| 2022-06-28 | 17.28 | $21.48 | 228600 |
| 2022-06-27 | 17.92 | $21.92 | 246500 |
| 2022-06-24 | 18.22 | $21.30 | 2.2M |
| 2022-06-23 | 18.49 | $21.01 | 268022 |
| 2022-06-22 | 18.30 | $20.92 | 1.1M |
| 2022-06-21 | 18.10 | $21.21 | 1.2M |
| 2022-06-17 | 17.99 | $21.53 | 1.3M |
| 2022-06-16 | 17.88 | $21.47 | 1.2M |
| 2022-06-15 | 17.81 | $22.70 | 1.0M |
| 2022-06-14 | 18.35 | $22.22 | 299936 |
| 2022-06-13 | 18.42 | $21.58 | 236800 |
| 2022-06-10 | 18.74 | $22.79 | 231505 |
| 2022-06-09 | 19.71 | $23.70 | 279034 |
| 2022-06-08 | 19.98 | $24.26 | 226700 |
| 2022-06-07 | 20.05 | $24.46 | 405200 |
| 2022-06-06 | 20.05 | $24.80 | 576000 |
| 2022-06-03 | 19.51 | $24.98 | 482400 |
| 2022-06-02 | 19.37 | $24.68 | 341614 |
| 2022-06-01 | 19.43 | $24.06 | 454300 |
| 2022-05-31 | 19.49 | $24.32 | 746600 |
| 2022-05-27 | 19.75 | $24.43 | 155815 |
| 2022-05-26 | 19.65 | $24.39 | 376300 |
| 2022-05-25 | 19.54 | $24.12 | 1.1M |
| 2022-05-24 | 19.55 | $23.84 | 367600 |
| 2022-05-23 | 19.84 | $24.00 | 160906 |
| 2022-05-20 | 19.84 | $23.49 | 181919 |
| 2022-05-19 | 20.15 | $23.31 | 216205 |
| 2022-05-18 | 20.32 | $23.30 | 192338 |
| 2022-05-17 | 20.41 | $24.00 | 252417 |
| 2022-05-16 | 20.42 | $22.98 | 223100 |
| 2022-05-13 | 20.89 | $23.45 | 480604 |
| 2022-05-12 | 21.39 | $22.03 | 141725 |
| 2022-05-11 | 22.37 | $22.50 | 296704 |
| 2022-05-10 | 23.34 | $22.22 | 209025 |
| 2022-05-09 | 24.37 | $22.65 | 131200 |
| 2022-05-06 | 24.77 | $23.32 | 241606 |
| 2022-05-05 | 24.75 | $23.93 | 190686 |
| 2022-05-04 | 24.30 | $24.39 | 485621 |
| 2022-05-03 | 23.84 | $22.94 | 290200 |
| 2022-05-02 | 23.82 | $23.05 | 176600 |
| 2022-04-29 | 23.90 | $23.58 | 224636 |
| 2022-04-28 | 23.34 | $23.66 | 248800 |
| 2022-04-27 | 22.67 | $23.39 | 161739 |
| 2022-04-26 | 22.15 | $23.22 | 77100 |
| 2022-04-25 | 21.86 | $23.34 | 74208 |
| 2022-04-22 | 21.63 | $23.24 | 75300 |
| 2022-04-21 | 20.90 | $23.70 | 150600 |
| 2022-04-20 | 19.55 | $24.70 | 220832 |
| 2022-04-19 | 18.26 | $23.80 | 129300 |
| 2022-04-18 | 17.36 | $23.19 | 92200 |
| 2022-04-14 | 16.78 | $22.10 | 69700 |
| 2022-04-13 | 16.90 | $21.74 | 73400 |
| 2022-04-12 | 17.26 | $21.37 | 89211 |
| 2022-04-11 | 17.64 | $21.21 | 73500 |
| 2022-04-08 | 18.42 | $21.14 | 87300 |
| 2022-04-07 | 19.25 | $21.03 | 93038 |
| 2022-04-06 | 20.02 | $21.31 | 112000 |
| 2022-04-05 | 20.35 | $21.85 | 72800 |
| 2022-04-04 | 20.26 | $21.97 | 49927 |
| 2022-04-01 | 19.95 | $22.29 | 60004 |
| 2022-03-31 | 19.88 | $22.25 | 106130 |
| 2022-03-30 | 19.69 | $22.48 | 62626 |
| 2022-03-29 | 19.46 | $23.11 | 95921 |
| 2022-03-28 | 18.75 | $22.59 | 74321 |
| 2022-03-25 | 18.15 | $22.87 | 71602 |
| 2022-03-24 | 17.54 | $22.45 | 31947 |
| 2022-03-23 | 17.16 | $22.13 | 75100 |
| 2022-03-22 | 16.75 | $22.50 | 106500 |
| 2022-03-21 | 16.04 | $22.36 | 103448 |
| 2022-03-18 | 15.57 | $21.95 | 121600 |
| 2022-03-17 | 15.39 | $21.88 | 95900 |
| 2022-03-16 | 14.95 | $22.04 | 139900 |
| 2022-03-15 | 14.64 | $21.25 | 90700 |
| 2022-03-14 | 14.71 | $21.24 | 202000 |
| 2022-03-11 | 14.78 | $20.89 | 107600 |
| 2022-03-10 | 15.45 | $20.32 | 129500 |
| 2022-03-09 | 15.85 | $20.36 | 82037 |
| 2022-03-08 | 16.35 | $19.77 | 81300 |
| 2022-03-07 | 16.47 | $19.50 | 99700 |
| 2022-03-04 | 16.79 | $20.19 | 103300 |
| 2022-03-03 | 17.36 | $20.65 | 143046 |
| 2022-03-02 | 18.25 | $20.75 | 125700 |
| 2022-03-01 | 18.82 | $20.09 | 97200 |
| 2022-02-28 | 19.32 | $20.80 | 128143 |
| 2022-02-25 | 20.31 | $21.18 | 83400 |
| 2022-02-24 | 21.35 | $20.70 | 126911 |
| 2022-02-23 | 22.17 | $20.90 | 149934 |
| 2022-02-22 | 23.10 | $21.10 | 120742 |
| 2022-02-18 | 23.98 | $21.58 | 236800 |
| 2022-02-17 | 24.26 | $22.11 | 84611 |
| 2022-02-16 | 24.07 | $22.63 | 140543 |
| 2022-02-15 | 23.65 | $22.31 | 102300 |
| 2022-02-14 | 23.27 | $22.15 | 124600 |
| 2022-02-11 | 23.05 | $22.15 | 194200 |
| 2022-02-10 | 22.72 | $22.66 | 345600 |
| 2022-02-09 | 22.30 | $22.33 | 162800 |
| 2022-02-08 | 22.09 | $21.87 | 128582 |
| 2022-02-07 | 22.32 | $21.41 | 136300 |
| 2022-02-04 | 23.04 | $21.04 | 97435 |
| 2022-02-03 | 23.86 | $21.25 | 173900 |
| 2022-02-02 | 24.39 | $21.64 | 200900 |
| 2022-02-01 | 24.72 | $22.14 | 119700 |
| 2022-01-31 | 24.83 | $21.88 | 141700 |
| 2022-01-28 | 25.15 | $21.14 | 147300 |
| 2022-01-27 | 25.90 | $20.86 | 132331 |
| 2022-01-26 | 26.48 | $21.03 | 200902 |
| 2022-01-25 | 27.10 | $21.19 | 133900 |
| 2022-01-24 | 27.87 | $20.98 | 150900 |
| 2022-01-21 | 29.01 | $21.08 | 141124 |
| 2022-01-20 | 29.69 | $21.19 | 204400 |
| 2022-01-19 | 30.32 | $21.67 | 154312 |
| 2022-01-18 | 30.38 | $21.76 | 93500 |
| 2022-01-14 | 30.53 | $22.34 | 84447 |
| 2022-01-13 | 30.46 | $22.28 | 148200 |
| 2022-01-12 | 30.12 | $22.36 | 199940 |
| 2022-01-11 | 29.88 | $21.92 | 148546 |
| 2022-01-10 | 29.64 | $22.14 | 163516 |
| 2022-01-07 | 29.54 | $22.24 | 132700 |
| 2022-01-06 | 29.27 | $21.97 | 103400 |
| 2022-01-05 | 29.18 | $21.71 | 141633 |
| 2022-01-04 | 28.89 | $21.68 | 117000 |
| 2022-01-03 | 28.72 | $21.23 | 108500 |
| 2021-12-31 | 28.74 | $20.67 | 67200 |
| 2021-12-30 | 29.13 | $20.55 | 77000 |
| 2021-12-29 | 29.53 | $20.38 | 67300 |
| 2021-12-28 | 30.21 | $20.20 | 212633 |
| 2021-12-27 | 30.99 | $20.22 | 65916 |
| 2021-12-23 | 31.90 | $20.01 | 67400 |
| 2021-12-22 | 32.80 | $19.78 | 101835 |
| 2021-12-21 | 33.91 | $19.60 | 146735 |
| 2021-12-20 | 35.13 | $19.35 | 305726 |
| 2021-12-17 | 36.48 | $19.30 | 2.4M |
| 2021-12-16 | 37.90 | $20.61 | 266418 |
| 2021-12-15 | 38.14 | $21.25 | 204945 |
| 2021-12-14 | 38.56 | $20.82 | 154100 |
| 2021-12-13 | 39.14 | $20.70 | 106000 |
| 2021-12-10 | 39.95 | $20.81 | 64426 |
| 2021-12-09 | 40.64 | $20.76 | 112500 |
| 2021-12-08 | 41.56 | $20.97 | 107406 |
| 2021-12-07 | 42.24 | $21.40 | 177800 |
| 2021-12-06 | 42.83 | $21.33 | 143507 |
| 2021-12-03 | 43.40 | $21.17 | 197821 |
| 2021-12-02 | 44.00 | $21.36 | 230106 |
| 2021-12-01 | 44.63 | $20.89 | 118500 |
| 2021-11-30 | 45.34 | $20.76 | 140107 |
| 2021-11-29 | 46.22 | $20.93 | 370329 |
| 2021-11-26 | 47.07 | $21.40 | 137600 |
| 2021-11-24 | 48.06 | $21.64 | 158529 |
| 2021-11-23 | 48.83 | $22.89 | 237810 |
| 2021-11-22 | 49.00 | $23.14 | 170784 |
| 2021-11-19 | 48.53 | $23.02 | 198432 |
| 2021-11-18 | 48.05 | $23.16 | 93830 |
| 2021-11-17 | 47.59 | $22.95 | 158400 |
| 2021-11-16 | 47.15 | $23.24 | 154300 |
| 2021-11-15 | 46.40 | $22.80 | 233723 |
| 2021-11-12 | 45.70 | $22.00 | 144200 |
| 2021-11-11 | 45.06 | $21.96 | 332718 |
| 2021-11-10 | 44.38 | $22.31 | 91500 |
| 2021-11-09 | 43.76 | $22.45 | 171137 |
| 2021-11-08 | 42.96 | $23.17 | 69133 |
| 2021-11-05 | 41.66 | $23.23 | 164900 |
| 2021-11-04 | 40.27 | $23.52 | 245237 |
| 2021-11-03 | 38.79 | $23.36 | 232500 |
| 2021-11-02 | 37.22 | $22.64 | 129013 |
| 2021-11-01 | 35.66 | $23.10 | 140117 |
| 2021-10-29 | 33.92 | $22.98 | 93400 |
| 2021-10-28 | 32.09 | $23.06 | 104400 |
| 2021-10-27 | 29.95 | $22.99 | 72500 |
| 2021-10-26 | 27.69 | $22.50 | 73336 |
| 2021-10-25 | 25.36 | $22.71 | 72400 |
| 2021-10-22 | 22.79 | $22.98 | 147700 |
| 2021-10-21 | 20.00 | $22.99 | 132300 |
| 2021-10-20 | 17.06 | $23.15 | 267332 |
| 2021-10-19 | 13.96 | $22.51 | 209721 |
| 2021-10-18 | 10.74 | $21.79 | 127604 |
| 2021-10-15 | 7.39 | $21.56 | 149200 |
| 2021-10-14 | 3.88 | $21.32 | 573600 |
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