Is A-Mark Precious Metals, Inc. (AMRK) a Buy, Sell, or Hold?
Enter your email address below for free access to our A-Mark Precious Metals, Inc. (AMRK) research center and poll results.
NASDAQ : AMRK
A-Mark Precious Metals, Inc.
$46.72 USD
-$0.75 (-1.58%)
- Volume
- 476.99K
- Average Volume
- 382.49K
- Market Capitalization
- $1.15B
- P/E Ratio
- 15.06
- Dividend Yield
- 1.71%
- Price Target
- $48.25
- Year High
- $58.82
- Year Low
- $19.39
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.25
- Current Ratio
- $1.18
Overall Signal
STRONG_BUY
1% Confidence
Signal Breakdown
↑ 7
Bullish
↓ 1
Bearish
⚪ 0
Neutral
7 Bullish / 1 Bearish / 0 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
43.67
2026-02-02
Close Price
$51.29
Vol: 1.2M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
20.71
Average
31.42
Maximum
44.21
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-02-02 | 43.67 | $51.29 | 1.2M |
| 2026-01-30 | 42.84 | $51.85 | 1.1M |
| 2026-01-29 | 41.95 | $53.53 | 1.8M |
| 2026-01-28 | 40.95 | $53.99 | 1.6M |
| 2026-01-27 | 39.92 | $51.15 | 2.1M |
| 2026-01-26 | 39.09 | $44.10 | 858276 |
| 2026-01-23 | 38.63 | $43.11 | 514119 |
| 2026-01-22 | 38.16 | $43.85 | 495431 |
| 2026-01-21 | 37.65 | $42.67 | 541275 |
| 2026-01-20 | 37.18 | $42.14 | 636700 |
| 2026-01-16 | 36.70 | $41.91 | 643676 |
| 2026-01-15 | 36.24 | $40.09 | 453545 |
| 2026-01-14 | 35.84 | $39.82 | 983948 |
| 2026-01-13 | 35.44 | $41.68 | 797582 |
| 2026-01-12 | 34.94 | $42.83 | 1.2M |
| 2026-01-09 | 34.37 | $39.00 | 569130 |
| 2026-01-08 | 33.99 | $38.07 | 351879 |
| 2026-01-07 | 33.64 | $37.88 | 467469 |
| 2026-01-06 | 33.26 | $38.05 | 693104 |
| 2026-01-05 | 32.90 | $36.33 | 586198 |
| 2026-01-02 | 32.62 | $34.77 | 368099 |
| 2025-12-31 | 32.45 | $34.05 | 401768 |
| 2025-12-30 | 32.24 | $33.45 | 478929 |
| 2025-12-29 | 32.03 | $33.42 | 544009 |
| 2025-12-26 | 31.80 | $34.59 | 519357 |
| 2025-12-24 | 31.43 | $34.79 | 632887 |
| 2025-12-23 | 31.02 | $33.74 | 1.2M |
| 2025-12-22 | 30.63 | $33.73 | 1.1M |
| 2025-12-19 | 30.27 | $33.16 | 1.3M |
| 2025-12-18 | 29.90 | $32.63 | 864995 |
| 2025-12-17 | 29.56 | $32.70 | 786670 |
| 2025-12-16 | 29.20 | $32.16 | 818868 |
| 2025-12-15 | 28.87 | $31.75 | 887320 |
| 2025-12-12 | 28.54 | $31.72 | 963240 |
| 2025-12-11 | 28.23 | $31.38 | 523785 |
| 2025-12-10 | 27.97 | $31.37 | 498347 |
| 2025-12-09 | 27.70 | $31.08 | 398463 |
| 2025-12-08 | 27.50 | $30.33 | 403924 |
| 2025-12-05 | 27.25 | $30.89 | 303382 |
| 2025-12-04 | 26.96 | $30.76 | 277841 |
| 2025-12-03 | 26.66 | $31.38 | 361447 |
| 2025-12-02 | 26.33 | $29.78 | 224111 |
| 2025-12-01 | 26.16 | $29.25 | 383275 |
| 2025-11-28 | 26.02 | $28.71 | 258800 |
| 2025-11-26 | 25.93 | $27.27 | 195611 |
| 2025-11-25 | 25.92 | $26.57 | 181744 |
| 2025-11-24 | 25.97 | $26.04 | 242908 |
| 2025-11-21 | 26.06 | $26.44 | 307139 |
| 2025-11-20 | 26.13 | $25.86 | 541200 |
| 2025-11-19 | 26.21 | $25.72 | 616548 |
| 2025-11-18 | 26.27 | $25.62 | 320218 |
| 2025-11-17 | 26.35 | $25.38 | 384400 |
| 2025-11-14 | 26.51 | $25.24 | 486506 |
| 2025-11-13 | 26.62 | $25.43 | 492449 |
| 2025-11-12 | 26.83 | $26.29 | 260176 |
| 2025-11-11 | 26.91 | $26.01 | 288502 |
| 2025-11-10 | 27.00 | $27.11 | 353700 |
| 2025-11-07 | 27.02 | $25.29 | 565279 |
| 2025-11-06 | 27.08 | $24.99 | 412648 |
| 2025-11-05 | 27.19 | $24.84 | 507748 |
| 2025-11-04 | 27.31 | $24.73 | 315805 |
| 2025-11-03 | 27.35 | $26.35 | 173100 |
| 2025-10-31 | 27.32 | $26.58 | 112802 |
| 2025-10-30 | 27.33 | $26.81 | 177900 |
| 2025-10-29 | 27.31 | $27.12 | 230872 |
| 2025-10-28 | 27.28 | $27.52 | 205300 |
| 2025-10-27 | 27.20 | $27.77 | 328300 |
| 2025-10-24 | 27.15 | $28.03 | 181263 |
| 2025-10-23 | 27.08 | $27.33 | 160627 |
| 2025-10-22 | 27.00 | $26.98 | 230436 |
| 2025-10-21 | 26.99 | $27.12 | 362300 |
| 2025-10-20 | 26.98 | $28.56 | 272476 |
| 2025-10-17 | 26.91 | $27.47 | 446700 |
| 2025-10-16 | 26.88 | $29.70 | 799200 |
| 2025-10-15 | 26.75 | $27.95 | 346027 |
| 2025-10-14 | 26.68 | $27.71 | 386756 |
| 2025-10-13 | 26.68 | $27.50 | 382879 |
| 2025-10-10 | 26.66 | $26.46 | 485600 |
| 2025-10-09 | 26.69 | $27.27 | 765600 |
| 2025-10-08 | 26.57 | $27.23 | 447912 |
| 2025-10-07 | 26.41 | $25.58 | 178731 |
| 2025-10-06 | 26.36 | $25.76 | 271930 |
| 2025-10-03 | 26.30 | $26.69 | 300928 |
| 2025-10-02 | 26.16 | $26.44 | 248519 |
| 2025-10-01 | 26.03 | $26.53 | 267100 |
| 2025-09-30 | 25.89 | $25.87 | 252433 |
| 2025-09-29 | 25.78 | $26.78 | 331623 |
| 2025-09-26 | 25.61 | $26.65 | 392330 |
| 2025-09-25 | 25.43 | $25.78 | 293841 |
| 2025-09-24 | 25.28 | $26.71 | 376806 |
| 2025-09-23 | 25.12 | $27.04 | 396025 |
| 2025-09-22 | 24.96 | $27.10 | 321300 |
| 2025-09-19 | 24.80 | $26.83 | 941182 |
| 2025-09-18 | 24.59 | $27.15 | 363600 |
| 2025-09-17 | 24.38 | $26.54 | 550542 |
| 2025-09-16 | 24.21 | $27.69 | 441510 |
| 2025-09-15 | 24.00 | $27.10 | 675600 |
| 2025-09-12 | 23.82 | $26.98 | 913880 |
| 2025-09-11 | 23.63 | $25.01 | 611300 |
| 2025-09-10 | 23.57 | $24.04 | 825300 |
| 2025-09-09 | 23.51 | $24.45 | 569700 |
| 2025-09-08 | 23.38 | $24.58 | 318827 |
| 2025-09-05 | 23.26 | $23.84 | 209400 |
| 2025-09-04 | 23.17 | $23.87 | 211706 |
| 2025-09-03 | 23.09 | $23.85 | 279279 |
| 2025-09-02 | 22.99 | $23.56 | 213813 |
| 2025-08-29 | 22.86 | $23.41 | 127500 |
| 2025-08-28 | 22.72 | $22.97 | 120127 |
| 2025-08-27 | 22.63 | $22.91 | 168318 |
| 2025-08-26 | 22.56 | $23.43 | 169035 |
| 2025-08-25 | 22.47 | $23.80 | 286600 |
| 2025-08-22 | 22.37 | $24.08 | 329245 |
| 2025-08-21 | 22.27 | $22.62 | 179500 |
| 2025-08-20 | 22.24 | $22.81 | 228559 |
| 2025-08-19 | 22.23 | $23.17 | 148100 |
| 2025-08-18 | 22.21 | $23.59 | 152800 |
| 2025-08-15 | 22.13 | $23.44 | 296503 |
| 2025-08-14 | 22.05 | $23.24 | 152200 |
| 2025-08-13 | 22.02 | $23.64 | 179146 |
| 2025-08-12 | 21.97 | $22.93 | 173894 |
| 2025-08-11 | 21.94 | $21.91 | 151600 |
| 2025-08-08 | 22.03 | $22.05 | 204026 |
| 2025-08-07 | 22.13 | $22.18 | 143082 |
| 2025-08-06 | 22.22 | $22.28 | 121819 |
| 2025-08-05 | 22.25 | $21.76 | 120234 |
| 2025-08-04 | 22.28 | $20.95 | 169772 |
| 2025-08-01 | 22.36 | $20.57 | 241800 |
| 2025-07-31 | 22.47 | $21.28 | 192499 |
| 2025-07-30 | 22.55 | $21.41 | 173741 |
| 2025-07-29 | 22.60 | $21.67 | 153832 |
| 2025-07-28 | 22.63 | $21.85 | 104817 |
| 2025-07-25 | 22.59 | $22.09 | 116426 |
| 2025-07-24 | 22.58 | $21.88 | 121517 |
| 2025-07-23 | 22.56 | $22.64 | 143209 |
| 2025-07-22 | 22.50 | $22.81 | 206546 |
| 2025-07-21 | 22.40 | $22.06 | 129500 |
| 2025-07-18 | 22.35 | $21.84 | 135984 |
| 2025-07-17 | 22.32 | $22.66 | 127916 |
| 2025-07-16 | 22.26 | $22.49 | 202700 |
| 2025-07-15 | 22.21 | $22.48 | 177800 |
| 2025-07-14 | 22.20 | $23.58 | 217104 |
| 2025-07-11 | 22.08 | $24.15 | 182443 |
| 2025-07-10 | 21.95 | $23.92 | 242508 |
| 2025-07-09 | 21.83 | $22.99 | 458300 |
| 2025-07-08 | 21.75 | $22.31 | 230051 |
| 2025-07-07 | 21.68 | $22.53 | 130002 |
| 2025-07-03 | 21.58 | $22.84 | 100448 |
| 2025-07-02 | 21.46 | $22.73 | 198900 |
| 2025-07-01 | 21.34 | $22.47 | 245115 |
| 2025-06-30 | 21.26 | $22.18 | 314696 |
| 2025-06-27 | 21.14 | $21.16 | 911900 |
| 2025-06-26 | 21.07 | $21.91 | 111419 |
| 2025-06-25 | 20.97 | $21.54 | 139200 |
| 2025-06-24 | 20.94 | $21.41 | 184400 |
| 2025-06-23 | 20.88 | $20.74 | 189100 |
| 2025-06-20 | 20.84 | $20.98 | 646501 |
| 2025-06-18 | 20.80 | $21.30 | 147806 |
| 2025-06-17 | 20.79 | $21.41 | 166400 |
| 2025-06-16 | 20.77 | $21.58 | 291310 |
| 2025-06-13 | 20.76 | $22.22 | 357738 |
| 2025-06-12 | 20.71 | $21.26 | 160800 |
| 2025-06-11 | 20.74 | $21.60 | 202922 |
| 2025-06-10 | 20.79 | $21.51 | 145000 |
| 2025-06-09 | 20.81 | $21.29 | 172500 |
| 2025-06-06 | 20.82 | $20.92 | 195745 |
| 2025-06-05 | 20.81 | $20.64 | 221911 |
| 2025-06-04 | 20.98 | $20.40 | 158020 |
| 2025-06-03 | 21.16 | $20.29 | 191549 |
| 2025-06-02 | 21.35 | $20.82 | 326532 |
| 2025-05-30 | 21.52 | $19.73 | 240041 |
| 2025-05-29 | 21.75 | $19.76 | 201800 |
| 2025-05-28 | 21.98 | $19.97 | 366500 |
| 2025-05-27 | 22.18 | $21.06 | 306537 |
| 2025-05-23 | 22.35 | $20.14 | 263918 |
| 2025-05-22 | 22.59 | $19.82 | 221140 |
| 2025-05-21 | 22.85 | $20.32 | 271231 |
| 2025-05-20 | 23.08 | $21.01 | 219739 |
| 2025-05-19 | 23.26 | $21.07 | 153068 |
| 2025-05-16 | 23.41 | $21.43 | 209100 |
| 2025-05-15 | 23.51 | $21.18 | 270700 |
| 2025-05-14 | 23.65 | $21.88 | 357624 |
| 2025-05-13 | 23.69 | $22.60 | 389208 |
| 2025-05-12 | 23.70 | $21.85 | 351285 |
| 2025-05-09 | 23.79 | $21.59 | 788074 |
| 2025-05-08 | 23.82 | $20.71 | 1.0M |
| 2025-05-07 | 23.93 | $23.88 | 322241 |
| 2025-05-06 | 23.78 | $24.15 | 215100 |
| 2025-05-05 | 23.63 | $24.07 | 324149 |
| 2025-05-02 | 23.54 | $24.23 | 261119 |
| 2025-05-01 | 23.49 | $24.22 | 176638 |
| 2025-04-30 | 23.54 | $24.36 | 171700 |
| 2025-04-29 | 23.58 | $24.09 | 331000 |
| 2025-04-28 | 23.65 | $24.35 | 271705 |
| 2025-04-25 | 23.75 | $24.96 | 142424 |
| 2025-04-24 | 23.92 | $25.06 | 169334 |
| 2025-04-23 | 24.05 | $24.81 | 203500 |
| 2025-04-22 | 24.22 | $24.63 | 252600 |
| 2025-04-21 | 24.40 | $24.09 | 366325 |
| 2025-04-17 | 24.62 | $23.57 | 213900 |
| 2025-04-16 | 24.91 | $23.84 | 242300 |
| 2025-04-15 | 25.19 | $22.69 | 322828 |
| 2025-04-14 | 25.49 | $22.75 | 261300 |
| 2025-04-11 | 25.75 | $23.82 | 454700 |
| 2025-04-10 | 25.95 | $22.12 | 284800 |
| 2025-04-09 | 26.21 | $22.88 | 455000 |
| 2025-04-08 | 26.41 | $20.89 | 479366 |
| 2025-04-07 | 26.73 | $21.08 | 481433 |
| 2025-04-04 | 27.05 | $22.28 | 541206 |
| 2025-04-03 | 27.32 | $23.21 | 507382 |
| 2025-04-02 | 27.52 | $25.27 | 230900 |
| 2025-04-01 | 27.61 | $25.24 | 243036 |
| 2025-03-31 | 27.67 | $25.37 | 365123 |
| 2025-03-28 | 27.71 | $26.45 | 347424 |
| 2025-03-27 | 27.75 | $28.41 | 147515 |
| 2025-03-26 | 27.70 | $27.59 | 131000 |
| 2025-03-25 | 27.69 | $28.18 | 174700 |
| 2025-03-24 | 27.64 | $28.31 | 137800 |
| 2025-03-21 | 27.56 | $28.42 | 759800 |
| 2025-03-20 | 27.47 | $29.38 | 193193 |
| 2025-03-19 | 27.38 | $29.36 | 231100 |
| 2025-03-18 | 27.27 | $28.81 | 279449 |
| 2025-03-17 | 27.21 | $27.96 | 141500 |
| 2025-03-14 | 27.19 | $27.75 | 195437 |
| 2025-03-13 | 27.26 | $27.30 | 225303 |
| 2025-03-12 | 27.33 | $26.85 | 171230 |
| 2025-03-11 | 27.42 | $27.35 | 216200 |
| 2025-03-10 | 27.51 | $27.44 | 226240 |
| 2025-03-07 | 27.56 | $27.67 | 177649 |
| 2025-03-06 | 27.59 | $27.21 | 249200 |
| 2025-03-05 | 27.62 | $27.08 | 195500 |
| 2025-03-04 | 27.65 | $26.53 | 207032 |
| 2025-03-03 | 27.72 | $26.19 | 285900 |
| 2025-02-28 | 27.82 | $27.18 | 260319 |
| 2025-02-27 | 27.87 | $27.36 | 216400 |
| 2025-02-26 | 27.86 | $27.41 | 260940 |
| 2025-02-25 | 27.83 | $27.33 | 335629 |
| 2025-02-24 | 27.82 | $26.52 | 233619 |
| 2025-02-21 | 27.86 | $26.77 | 319833 |
| 2025-02-20 | 27.89 | $27.45 | 351616 |
| 2025-02-19 | 27.87 | $27.20 | 229904 |
| 2025-02-18 | 27.88 | $27.69 | 338700 |
| 2025-02-14 | 27.86 | $27.58 | 308600 |
| 2025-02-13 | 27.87 | $29.00 | 328100 |
| 2025-02-12 | 27.81 | $28.69 | 206700 |
| 2025-02-11 | 27.77 | $28.73 | 240641 |
| 2025-02-10 | 27.72 | $29.07 | 337735 |
| 2025-02-07 | 27.67 | $28.58 | 786700 |
| 2025-02-06 | 27.63 | $28.30 | 414614 |
| 2025-02-05 | 27.59 | $27.71 | 483425 |
| 2025-02-04 | 27.59 | $27.67 | 455600 |
| 2025-02-03 | 27.61 | $27.92 | 298033 |
| 2025-01-31 | 27.61 | $28.17 | 223800 |
| 2025-01-30 | 27.57 | $28.23 | 331205 |
| 2025-01-29 | 27.46 | $27.08 | 158738 |
| 2025-01-28 | 27.41 | $26.88 | 126903 |
| 2025-01-27 | 27.39 | $27.16 | 155210 |
| 2025-01-24 | 27.33 | $27.27 | 120144 |
| 2025-01-23 | 27.23 | $27.45 | 165927 |
| 2025-01-22 | 27.15 | $27.00 | 171524 |
| 2025-01-21 | 27.10 | $27.47 | 184700 |
| 2025-01-17 | 27.08 | $27.28 | 180718 |
| 2025-01-16 | 27.08 | $27.65 | 151043 |
| 2025-01-15 | 27.09 | $27.92 | 187644 |
| 2025-01-14 | 27.12 | $27.78 | 182400 |
| 2025-01-13 | 27.14 | $27.73 | 160352 |
| 2025-01-10 | 27.17 | $28.08 | 198901 |
| 2025-01-08 | 27.20 | $27.84 | 178004 |
| 2025-01-07 | 27.24 | $27.50 | 183249 |
| 2025-01-06 | 27.31 | $27.62 | 310200 |
| 2025-01-03 | 27.43 | $28.22 | 151400 |
| 2025-01-02 | 27.51 | $27.78 | 277273 |
| 2024-12-31 | 27.60 | $27.40 | 262106 |
| 2024-12-30 | 27.73 | $26.10 | 206700 |
| 2024-12-27 | 27.94 | $26.12 | 162449 |
| 2024-12-26 | 28.16 | $26.36 | 148400 |
| 2024-12-24 | 28.34 | $25.95 | 151800 |
| 2024-12-23 | 28.55 | $25.35 | 317215 |
| 2024-12-20 | 28.77 | $25.79 | 555500 |
| 2024-12-19 | 28.98 | $26.05 | 558120 |
| 2024-12-18 | 29.22 | $27.05 | 315834 |
| 2024-12-17 | 29.37 | $27.25 | 335500 |
| 2024-12-16 | 29.45 | $28.00 | 328600 |
| 2024-12-13 | 29.50 | $28.42 | 319701 |
| 2024-12-12 | 29.55 | $28.19 | 246805 |
| 2024-12-11 | 29.65 | $28.33 | 259000 |
| 2024-12-10 | 29.76 | $28.60 | 165300 |
| 2024-12-09 | 29.90 | $28.80 | 231400 |
| 2024-12-06 | 30.03 | $28.75 | 529535 |
| 2024-12-05 | 30.18 | $30.11 | 164700 |
| 2024-12-04 | 30.55 | $29.76 | 256400 |
| 2024-12-03 | 30.95 | $29.71 | 194650 |
| 2024-12-02 | 31.35 | $29.99 | 179219 |
| 2024-11-29 | 31.72 | $30.30 | 85329 |
| 2024-11-27 | 32.15 | $30.48 | 246700 |
| 2024-11-26 | 32.58 | $29.87 | 192730 |
| 2024-11-25 | 33.05 | $30.23 | 223600 |
| 2024-11-22 | 33.51 | $29.74 | 231847 |
| 2024-11-21 | 33.98 | $29.91 | 208516 |
| 2024-11-20 | 34.46 | $30.83 | 302948 |
| 2024-11-19 | 34.90 | $30.09 | 427400 |
| 2024-11-18 | 35.45 | $28.89 | 330126 |
| 2024-11-15 | 36.09 | $28.90 | 300130 |
| 2024-11-14 | 36.82 | $29.55 | 339600 |
| 2024-11-13 | 37.48 | $30.25 | 414784 |
| 2024-11-12 | 38.10 | $30.44 | 380214 |
| 2024-11-11 | 38.65 | $31.31 | 622942 |
| 2024-11-08 | 39.18 | $31.58 | 793800 |
| 2024-11-07 | 39.70 | $31.59 | 1.4M |
| 2024-11-06 | 40.19 | $37.63 | 340709 |
| 2024-11-05 | 40.35 | $37.64 | 198300 |
| 2024-11-04 | 40.54 | $37.85 | 187100 |
| 2024-11-01 | 40.77 | $37.28 | 420540 |
| 2024-10-31 | 41.10 | $38.85 | 333512 |
| 2024-10-30 | 41.39 | $39.10 | 107617 |
| 2024-10-29 | 41.67 | $39.29 | 122857 |
| 2024-10-28 | 41.93 | $39.57 | 100400 |
| 2024-10-25 | 42.16 | $39.05 | 151206 |
| 2024-10-24 | 42.45 | $39.54 | 242500 |
| 2024-10-23 | 42.71 | $39.53 | 311700 |
| 2024-10-22 | 42.91 | $41.13 | 143721 |
| 2024-10-21 | 43.00 | $41.70 | 211291 |
| 2024-10-18 | 43.06 | $43.55 | 225600 |
| 2024-10-17 | 43.04 | $42.62 | 135701 |
| 2024-10-16 | 43.08 | $42.78 | 159439 |
| 2024-10-15 | 43.10 | $41.46 | 135827 |
| 2024-10-14 | 43.25 | $41.91 | 71708 |
| 2024-10-11 | 43.40 | $41.93 | 197900 |
| 2024-10-10 | 43.64 | $41.34 | 213246 |
| 2024-10-09 | 43.87 | $40.78 | 176645 |
| 2024-10-08 | 44.04 | $41.62 | 270700 |
| 2024-10-07 | 44.15 | $42.28 | 260000 |
| 2024-10-04 | 44.21 | $44.02 | 237900 |
| 2024-10-03 | 44.21 | $44.60 | 232500 |
| 2024-10-02 | 44.15 | $44.68 | 253244 |
| 2024-10-01 | 43.93 | $44.43 | 294300 |
| 2024-09-30 | 43.71 | $44.16 | 155200 |
| 2024-09-27 | 43.45 | $44.99 | 262232 |
| 2024-09-26 | 42.99 | $44.73 | 206998 |
| 2024-09-25 | 42.55 | $43.54 | 223200 |
| 2024-09-24 | 42.20 | $42.95 | 265500 |
| 2024-09-23 | 41.89 | $42.87 | 291700 |
| 2024-09-20 | 41.63 | $43.05 | 720353 |
| 2024-09-19 | 41.29 | $43.43 | 526100 |
| 2024-09-18 | 40.97 | $43.26 | 594542 |
| 2024-09-17 | 40.62 | $44.43 | 320898 |
| 2024-09-16 | 40.21 | $44.81 | 549900 |
| 2024-09-13 | 39.75 | $46.92 | 339846 |
| 2024-09-12 | 39.13 | $45.89 | 525620 |
| 2024-09-11 | 38.54 | $44.13 | 420800 |
| 2024-09-10 | 38.08 | $43.75 | 262926 |
| 2024-09-09 | 37.62 | $43.64 | 314328 |
| 2024-09-06 | 37.13 | $43.86 | 697400 |
| 2024-09-05 | 36.67 | $43.53 | 721063 |
| 2024-09-04 | 36.20 | $40.32 | 372760 |
| 2024-09-03 | 35.93 | $39.93 | 821511 |
| 2024-08-30 | 35.66 | $38.97 | 1.0M |
| 2024-08-29 | 35.47 | $35.71 | 370749 |
| 2024-08-28 | 35.51 | $35.98 | 237823 |
| 2024-08-27 | 35.64 | $36.63 | 264000 |
| 2024-08-26 | 35.69 | $36.77 | 595408 |
| 2024-08-23 | 35.74 | $37.56 | 329627 |
| 2024-08-22 | 35.78 | $36.21 | 497400 |
| 2024-08-21 | 35.80 | $37.13 | 284700 |
| 2024-08-20 | 35.80 | $36.23 | 210928 |
| 2024-08-19 | 35.88 | $36.15 | 266532 |
| 2024-08-16 | 35.93 | $35.70 | 319022 |
| 2024-08-15 | 35.97 | $34.44 | 127616 |
| 2024-08-14 | 36.08 | $34.14 | 163600 |
| 2024-08-13 | 36.21 | $34.88 | 290500 |
| 2024-08-12 | 36.33 | $34.62 | 245400 |
| 2024-08-09 | 36.41 | $33.78 | 246900 |
| 2024-08-08 | 36.52 | $34.80 | 170500 |
| 2024-08-07 | 36.56 | $34.14 | 209004 |
| 2024-08-06 | 36.57 | $34.76 | 208700 |
| 2024-08-05 | 36.52 | $34.51 | 535502 |
| 2024-08-02 | 36.46 | $35.29 | 401739 |
| 2024-08-01 | 36.38 | $36.55 | 286800 |
| 2024-07-31 | 36.21 | $38.44 | 256502 |
| 2024-07-30 | 35.90 | $37.69 | 187100 |
| 2024-07-29 | 35.64 | $37.76 | 162705 |
| 2024-07-26 | 35.37 | $38.40 | 295926 |
| 2024-07-25 | 35.07 | $36.62 | 334615 |
| 2024-07-24 | 34.90 | $37.19 | 279109 |
| 2024-07-23 | 34.72 | $37.64 | 342826 |
| 2024-07-22 | 34.54 | $37.15 | 266500 |
| 2024-07-19 | 34.35 | $36.59 | 327899 |
| 2024-07-18 | 34.22 | $36.68 | 323000 |
| 2024-07-17 | 34.06 | $36.69 | 385102 |
| 2024-07-16 | 33.86 | $37.36 | 362558 |
| 2024-07-15 | 33.62 | $36.19 | 251819 |
| 2024-07-12 | 33.48 | $35.89 | 316400 |
| 2024-07-11 | 33.39 | $35.71 | 389900 |
| 2024-07-10 | 33.32 | $34.34 | 391110 |
| 2024-07-09 | 33.37 | $33.72 | 295500 |
| 2024-07-08 | 33.43 | $33.36 | 221300 |
| 2024-07-05 | 33.57 | $33.57 | 537100 |
| 2024-07-03 | 33.67 | $33.12 | 195600 |
| 2024-07-02 | 33.77 | $32.30 | 250600 |
| 2024-07-01 | 34.01 | $32.48 | 228600 |
| 2024-06-28 | 34.28 | $32.37 | 668000 |
| 2024-06-27 | 34.56 | $32.36 | 364900 |
| 2024-06-26 | 34.87 | $33.21 | 243946 |
| 2024-06-25 | 35.18 | $33.62 | 248519 |
| 2024-06-24 | 35.40 | $34.00 | 331548 |
| 2024-06-21 | 35.62 | $33.44 | 581400 |
| 2024-06-20 | 35.91 | $34.07 | 492579 |
| 2024-06-18 | 36.14 | $33.41 | 248747 |
| 2024-06-17 | 36.43 | $32.61 | 216748 |
| 2024-06-14 | 36.74 | $32.55 | 309900 |
| 2024-06-13 | 36.97 | $33.46 | 350500 |
| 2024-06-12 | 37.16 | $34.03 | 294618 |
| 2024-06-11 | 37.45 | $34.34 | 503135 |
| 2024-06-10 | 37.59 | $35.30 | 165600 |
| 2024-06-07 | 37.68 | $35.04 | 313125 |
| 2024-06-06 | 37.97 | $36.12 | 453700 |
| 2024-06-05 | 38.07 | $35.48 | 526000 |
| 2024-06-04 | 38.31 | $35.24 | 619186 |
| 2024-06-03 | 38.61 | $37.05 | 309800 |
| 2024-05-31 | 38.82 | $37.94 | 279909 |
| 2024-05-30 | 38.99 | $38.00 | 168847 |
| 2024-05-29 | 39.13 | $38.45 | 207300 |
| 2024-05-28 | 39.21 | $39.46 | 294824 |
| 2024-05-24 | 39.29 | $38.00 | 266700 |
| 2024-05-23 | 39.40 | $38.38 | 295037 |
| 2024-05-22 | 39.41 | $39.23 | 342200 |
| 2024-05-21 | 39.36 | $38.66 | 236445 |
| 2024-05-20 | 39.31 | $39.28 | 346621 |
| 2024-05-17 | 39.21 | $38.77 | 494600 |
| 2024-05-16 | 39.17 | $37.09 | 463540 |
| 2024-05-15 | 39.16 | $37.30 | 663311 |
| 2024-05-14 | 39.13 | $39.80 | 573400 |
| 2024-05-13 | 39.02 | $37.12 | 389500 |
| 2024-05-10 | 39.10 | $37.16 | 840259 |
| 2024-05-09 | 39.28 | $40.86 | 669200 |
| 2024-05-08 | 39.24 | $38.15 | 1.5M |
| 2024-05-07 | 39.32 | $40.34 | 501200 |
| 2024-05-06 | 39.19 | $41.16 | 397810 |
| 2024-05-03 | 39.08 | $41.32 | 333400 |
| 2024-05-02 | 38.66 | $41.36 | 474609 |
| 2024-05-01 | 38.12 | $40.78 | 505800 |
| 2024-04-30 | 37.67 | $40.07 | 594700 |
| 2024-04-29 | 37.20 | $41.05 | 645139 |
| 2024-04-26 | 36.70 | $40.12 | 547600 |
| 2024-04-25 | 36.23 | $38.54 | 423100 |
| 2024-04-24 | 35.80 | $38.22 | 298894 |
| 2024-04-23 | 35.31 | $37.74 | 420415 |
| 2024-04-22 | 34.84 | $37.21 | 345634 |
| 2024-04-19 | 34.39 | $37.98 | 358532 |
| 2024-04-18 | 33.93 | $36.88 | 400843 |
| 2024-04-17 | 33.52 | $36.76 | 744833 |
| 2024-04-16 | 33.06 | $37.50 | 926028 |
| 2024-04-15 | 32.56 | $38.87 | 668900 |
| 2024-04-12 | 32.00 | $40.67 | 1.2M |
| 2024-04-11 | 31.36 | $40.05 | 948402 |
| 2024-04-10 | 30.79 | $39.79 | 1.3M |
| 2024-04-09 | 30.19 | $37.74 | 1.2M |
| 2024-04-08 | 29.73 | $39.04 | 1.8M |
| 2024-04-05 | 29.21 | $32.73 | 615081 |
| 2024-04-04 | 28.98 | $30.72 | 378803 |
| 2024-04-03 | 28.84 | $31.67 | 264900 |
| 2024-04-02 | 28.65 | $30.66 | 196653 |
| 2024-04-01 | 28.48 | $31.10 | 332300 |
| 2024-03-28 | 28.28 | $30.69 | 411111 |
| 2024-03-27 | 28.03 | $30.05 | 350000 |
| 2024-03-26 | 27.80 | $28.33 | 192985 |
| 2024-03-25 | 27.67 | $28.41 | 250631 |
| 2024-03-22 | 27.51 | $28.10 | 201900 |
| 2024-03-21 | 27.37 | $28.75 | 175629 |
| 2024-03-20 | 27.16 | $28.78 | 273400 |
| 2024-03-19 | 26.97 | $27.45 | 138410 |
| 2024-03-18 | 26.87 | $27.57 | 171900 |
| 2024-03-15 | 26.78 | $27.77 | 348200 |
| 2024-03-14 | 26.72 | $27.76 | 138537 |
| 2024-03-13 | 26.64 | $28.59 | 158244 |
| 2024-03-12 | 26.51 | $27.97 | 119900 |
| 2024-03-11 | 26.48 | $28.51 | 174515 |
| 2024-03-08 | 26.38 | $28.51 | 253341 |
| 2024-03-07 | 26.27 | $28.14 | 167832 |
| 2024-03-06 | 26.17 | $28.08 | 238700 |
| 2024-03-05 | 26.12 | $27.75 | 347917 |
| 2024-03-04 | 26.07 | $27.38 | 285700 |
| 2024-03-01 | 26.06 | $27.01 | 550523 |
| 2024-02-29 | 26.10 | $25.69 | 625926 |
| 2024-02-28 | 26.17 | $25.49 | 204200 |
| 2024-02-27 | 26.25 | $25.72 | 216800 |
| 2024-02-26 | 26.37 | $25.20 | 161300 |
| 2024-02-23 | 26.46 | $25.33 | 232900 |
| 2024-02-22 | 26.56 | $24.49 | 241141 |
| 2024-02-21 | 26.72 | $24.97 | 305700 |
| 2024-02-20 | 26.88 | $25.44 | 230215 |
| 2024-02-16 | 27.00 | $25.89 | 303637 |
| 2024-02-15 | 27.08 | $26.55 | 236813 |
| 2024-02-14 | 27.16 | $26.05 | 213800 |
| 2024-02-13 | 27.28 | $25.99 | 319400 |
| 2024-02-12 | 27.41 | $27.43 | 215400 |
| 2024-02-09 | 27.47 | $26.47 | 243331 |
| 2024-02-08 | 27.52 | $26.34 | 282533 |
| 2024-02-07 | 27.63 | $26.18 | 682341 |
| 2024-02-06 | 27.76 | $27.11 | 286300 |
| 2024-02-05 | 27.87 | $26.66 | 287747 |
| 2024-02-02 | 27.99 | $27.20 | 160043 |
| 2024-02-01 | 28.10 | $27.84 | 190919 |
| 2024-01-31 | 28.13 | $26.97 | 180400 |
| 2024-01-30 | 28.25 | $27.15 | 141300 |
| 2024-01-29 | 28.41 | $28.21 | 201400 |
| 2024-01-26 | 28.58 | $26.99 | 189200 |
| 2024-01-25 | 28.80 | $27.24 | 145700 |
| 2024-01-24 | 29.00 | $27.80 | 120918 |
| 2024-01-23 | 29.15 | $28.16 | 169800 |
| 2024-01-22 | 29.28 | $27.82 | 235300 |
| 2024-01-19 | 29.39 | $27.38 | 253641 |
| 2024-01-18 | 29.53 | $28.24 | 176100 |
| 2024-01-17 | 29.57 | $28.37 | 188215 |
| 2024-01-16 | 29.64 | $28.59 | 237800 |
| 2024-01-12 | 29.73 | $28.63 | 336931 |
| 2024-01-11 | 29.80 | $27.59 | 195739 |
| 2024-01-10 | 29.81 | $28.49 | 327547 |
| 2024-01-09 | 29.83 | $28.69 | 219200 |
| 2024-01-08 | 29.87 | $29.32 | 203511 |
| 2024-01-05 | 29.87 | $29.15 | 174600 |
| 2024-01-04 | 29.88 | $29.27 | 262100 |
| 2024-01-03 | 29.90 | $28.52 | 316300 |
| 2024-01-02 | 30.00 | $29.43 | 315929 |
| 2023-12-29 | 30.02 | $30.25 | 180448 |
| 2023-12-28 | 29.94 | $31.57 | 137303 |
| 2023-12-27 | 29.79 | $31.58 | 139677 |
| 2023-12-26 | 29.64 | $31.08 | 169247 |
| 2023-12-22 | 29.49 | $30.88 | 187429 |
| 2023-12-21 | 29.34 | $30.83 | 223100 |
| 2023-12-20 | 29.19 | $29.89 | 228000 |
| 2023-12-19 | 29.10 | $30.14 | 230200 |
| 2023-12-18 | 28.94 | $29.16 | 200434 |
| 2023-12-15 | 28.80 | $29.81 | 271114 |
| 2023-12-14 | 28.62 | $30.24 | 256573 |
| 2023-12-13 | 28.40 | $30.06 | 321877 |
| 2023-12-12 | 28.21 | $27.90 | 360600 |
| 2023-12-11 | 28.05 | $28.74 | 231530 |
| 2023-12-08 | 27.84 | $29.55 | 230200 |
| 2023-12-07 | 27.58 | $29.41 | 181800 |
| 2023-12-06 | 27.34 | $29.34 | 206466 |
| 2023-12-05 | 27.19 | $29.54 | 281139 |
| 2023-12-04 | 27.07 | $30.55 | 298646 |
| 2023-12-01 | 26.91 | $29.81 | 402031 |
| 2023-11-30 | 26.76 | $28.66 | 249746 |
| 2023-11-29 | 26.63 | $28.58 | 274135 |
| 2023-11-28 | 26.55 | $28.62 | 292000 |
| 2023-11-27 | 26.49 | $28.10 | 184940 |
| 2023-11-24 | 26.47 | $27.82 | 75200 |
| 2023-11-22 | 26.48 | $27.83 | 256000 |
| 2023-11-21 | 26.50 | $28.05 | 388522 |
| 2023-11-20 | 26.51 | $26.95 | 178060 |
| 2023-11-17 | 26.60 | $26.53 | 306800 |
| 2023-11-16 | 26.72 | $26.09 | 306500 |
| 2023-11-15 | 26.88 | $25.87 | 368246 |
| 2023-11-14 | 27.08 | $26.30 | 614000 |
| 2023-11-13 | 27.27 | $24.72 | 382300 |
| 2023-11-10 | 27.53 | $24.56 | 399300 |
| 2023-11-09 | 27.83 | $24.32 | 367500 |
| 2023-11-08 | 28.10 | $24.56 | 1.0M |
| 2023-11-07 | 28.36 | $26.35 | 457302 |
| 2023-11-06 | 28.52 | $27.18 | 635844 |
| 2023-11-03 | 28.60 | $27.28 | 196600 |
| 2023-11-02 | 28.68 | $26.83 | 394539 |
| 2023-11-01 | 28.77 | $26.03 | 434100 |
| 2023-10-31 | 28.88 | $27.08 | 236608 |
| 2023-10-30 | 28.93 | $27.26 | 220206 |
| 2023-10-27 | 28.98 | $27.74 | 160817 |
| 2023-10-26 | 29.06 | $28.13 | 274499 |
| 2023-10-25 | 29.14 | $28.08 | 323905 |
| 2023-10-24 | 29.19 | $28.25 | 134334 |
| 2023-10-23 | 29.24 | $28.87 | 176413 |
| 2023-10-20 | 29.31 | $28.96 | 219488 |
| 2023-10-19 | 29.39 | $29.27 | 181062 |
| 2023-10-18 | 29.48 | $29.74 | 202905 |
| 2023-10-17 | 29.56 | $30.09 | 180817 |
| 2023-10-16 | 29.65 | $29.93 | 218900 |
| 2023-10-13 | 29.78 | $30.57 | 367500 |
| 2023-10-12 | 29.83 | $29.82 | 179300 |
| 2023-10-11 | 30.03 | $29.82 | 192554 |
| 2023-10-10 | 30.26 | $29.48 | 243300 |
| 2023-10-09 | 30.51 | $28.72 | 277900 |
| 2023-10-06 | 30.85 | $28.94 | 234331 |
| 2023-10-05 | 31.21 | $28.57 | 349727 |
| 2023-10-04 | 31.56 | $28.23 | 382227 |
| 2023-10-03 | 31.94 | $28.04 | 371612 |
| 2023-10-02 | 32.37 | $28.42 | 326951 |
| 2023-09-29 | 32.84 | $29.33 | 205330 |
| 2023-09-28 | 33.08 | $29.74 | 260036 |
| 2023-09-27 | 33.33 | $29.00 | 427185 |
| 2023-09-26 | 33.62 | $29.32 | 489115 |
| 2023-09-25 | 33.87 | $30.21 | 701329 |
| 2023-09-22 | 34.04 | $30.64 | 322235 |
| 2023-09-21 | 34.19 | $31.07 | 350802 |
| 2023-09-20 | 34.37 | $31.22 | 466200 |
| 2023-09-19 | 34.54 | $31.87 | 215100 |
| 2023-09-18 | 34.68 | $32.52 | 305550 |
| 2023-09-15 | 34.80 | $31.68 | 569039 |
| 2023-09-14 | 34.97 | $33.82 | 255700 |
| 2023-09-13 | 35.02 | $34.39 | 366012 |
| 2023-09-12 | 35.05 | $34.55 | 168741 |
| 2023-09-11 | 35.12 | $35.40 | 189600 |
| 2023-09-08 | 35.17 | $36.27 | 220514 |
| 2023-09-07 | 35.19 | $35.46 | 228526 |
| 2023-09-06 | 35.28 | $35.80 | 309233 |
| 2023-09-05 | 35.38 | $36.65 | 335900 |
| 2023-09-01 | 35.47 | $37.85 | 664019 |
| 2023-08-31 | 35.52 | $34.12 | 327621 |
| 2023-08-30 | 35.76 | $34.72 | 183600 |
| 2023-08-29 | 35.99 | $34.93 | 227400 |
| 2023-08-28 | 36.27 | $34.16 | 170900 |
| 2023-08-25 | 36.61 | $33.69 | 206800 |
| 2023-08-24 | 36.95 | $33.62 | 285000 |
| 2023-08-23 | 37.26 | $34.69 | 305640 |
| 2023-08-22 | 37.62 | $34.61 | 119146 |
| 2023-08-21 | 37.95 | $34.72 | 105219 |
| 2023-08-18 | 38.27 | $34.88 | 223858 |
| 2023-08-17 | 38.56 | $34.99 | 84100 |
| 2023-08-16 | 38.84 | $34.91 | 171200 |
| 2023-08-15 | 39.14 | $34.90 | 163600 |
| 2023-08-14 | 39.43 | $36.00 | 130200 |
| 2023-08-11 | 39.65 | $36.51 | 159838 |
| 2023-08-10 | 39.80 | $36.53 | 193900 |
| 2023-08-09 | 39.97 | $37.36 | 131500 |
| 2023-08-08 | 40.06 | $37.72 | 145000 |
| 2023-08-07 | 40.08 | $38.54 | 148500 |
| 2023-08-04 | 40.02 | $38.77 | 179900 |
| 2023-08-03 | 39.91 | $38.86 | 100822 |
| 2023-08-02 | 39.78 | $39.41 | 133430 |
| 2023-08-01 | 39.63 | $40.62 | 101158 |
| 2023-07-31 | 39.49 | $40.79 | 96200 |
| 2023-07-28 | 39.32 | $40.55 | 126800 |
| 2023-07-27 | 39.12 | $39.79 | 197700 |
| 2023-07-26 | 38.92 | $41.88 | 169040 |
| 2023-07-25 | 38.62 | $41.32 | 104505 |
| 2023-07-24 | 38.36 | $41.14 | 142419 |
| 2023-07-21 | 38.11 | $40.58 | 211305 |
| 2023-07-20 | 37.97 | $40.61 | 168610 |
| 2023-07-19 | 37.84 | $40.87 | 131500 |
| 2023-07-18 | 37.63 | $40.68 | 140553 |
| 2023-07-17 | 37.40 | $40.40 | 111500 |
| 2023-07-14 | 37.18 | $39.62 | 128725 |
| 2023-07-13 | 37.04 | $39.83 | 180400 |
| 2023-07-12 | 36.92 | $39.15 | 167800 |
| 2023-07-11 | 36.82 | $38.27 | 98107 |
| 2023-07-10 | 36.77 | $37.23 | 93824 |
| 2023-07-07 | 36.80 | $36.64 | 154000 |
| 2023-07-06 | 36.86 | $36.13 | 86631 |
| 2023-07-05 | 36.92 | $36.58 | 111900 |
| 2023-07-03 | 36.90 | $37.66 | 53200 |
| 2023-06-30 | 36.77 | $37.44 | 288255 |
| 2023-06-29 | 36.62 | $36.64 | 119100 |
| 2023-06-28 | 36.48 | $35.78 | 99840 |
| 2023-06-27 | 36.45 | $35.86 | 132939 |
| 2023-06-26 | 36.43 | $36.18 | 169850 |
| 2023-06-23 | 36.36 | $36.04 | 575600 |
| 2023-06-22 | 36.36 | $37.73 | 101531 |
| 2023-06-21 | 36.33 | $38.00 | 211700 |
| 2023-06-20 | 36.29 | $36.77 | 167400 |
| 2023-06-16 | 36.31 | $35.98 | 268500 |
| 2023-06-15 | 36.37 | $36.10 | 196214 |
| 2023-06-14 | 36.38 | $36.87 | 102225 |
| 2023-06-13 | 36.34 | $37.33 | 112705 |
| 2023-06-12 | 36.31 | $37.12 | 95840 |
| 2023-06-09 | 36.32 | $37.26 | 95400 |
| 2023-06-08 | 36.32 | $37.89 | 132600 |
| 2023-06-07 | 36.33 | $37.85 | 307134 |
| 2023-06-06 | 36.26 | $37.29 | 322700 |
| 2023-06-05 | 36.23 | $36.19 | 203646 |
| 2023-06-02 | 36.24 | $35.10 | 115800 |
| 2023-06-01 | 36.23 | $34.48 | 91000 |
| 2023-05-31 | 36.25 | $33.87 | 222400 |
| 2023-05-30 | 36.33 | $35.06 | 78526 |
| 2023-05-26 | 36.37 | $35.51 | 144500 |
| 2023-05-25 | 36.38 | $34.76 | 105000 |
| 2023-05-24 | 36.42 | $36.10 | 129200 |
| 2023-05-23 | 36.39 | $36.99 | 278600 |
| 2023-05-22 | 36.33 | $37.31 | 109300 |
| 2023-05-19 | 36.25 | $37.15 | 156738 |
| 2023-05-18 | 36.19 | $37.08 | 153700 |
| 2023-05-17 | 36.11 | $36.38 | 175427 |
| 2023-05-16 | 36.08 | $36.02 | 177800 |
| 2023-05-15 | 36.08 | $36.73 | 232400 |
| 2023-05-12 | 36.03 | $37.34 | 144441 |
| 2023-05-11 | 35.95 | $37.37 | 205549 |
| 2023-05-10 | 35.88 | $38.00 | 505300 |
| 2023-05-09 | 35.77 | $36.55 | 197789 |
| 2023-05-08 | 35.75 | $36.66 | 120500 |
| 2023-05-05 | 35.73 | $36.30 | 135718 |
| 2023-05-04 | 35.70 | $34.98 | 150000 |
| 2023-05-03 | 35.72 | $34.85 | 143200 |
| 2023-05-02 | 35.75 | $35.50 | 171626 |
| 2023-05-01 | 35.75 | $35.74 | 118600 |
| 2023-04-28 | 35.69 | $35.80 | 99506 |
| 2023-04-27 | 35.64 | $35.49 | 115100 |
| 2023-04-26 | 35.53 | $35.63 | 162200 |
| 2023-04-25 | 35.44 | $35.67 | 171005 |
| 2023-04-24 | 35.32 | $35.70 | 136800 |
| 2023-04-21 | 35.16 | $35.92 | 127500 |
| 2023-04-20 | 34.93 | $35.54 | 194105 |
| 2023-04-19 | 34.69 | $35.90 | 131406 |
| 2023-04-18 | 34.39 | $35.94 | 238400 |
| 2023-04-17 | 34.08 | $35.72 | 113100 |
| 2023-04-14 | 33.79 | $35.71 | 142700 |
| 2023-04-13 | 33.51 | $35.94 | 238921 |
| 2023-04-12 | 33.15 | $35.78 | 207500 |
| 2023-04-11 | 32.76 | $36.20 | 223800 |
| 2023-04-10 | 32.34 | $36.25 | 132501 |
| 2023-04-06 | 31.91 | $35.78 | 147820 |
| 2023-04-05 | 31.52 | $35.38 | 137000 |
| 2023-04-04 | 31.16 | $35.50 | 332776 |
| 2023-04-03 | 30.79 | $35.35 | 165752 |
| 2023-03-31 | 30.48 | $34.65 | 218500 |
| 2023-03-30 | 30.22 | $34.77 | 308500 |
| 2023-03-29 | 29.94 | $33.33 | 193830 |
| 2023-03-28 | 29.74 | $33.74 | 161400 |
| 2023-03-27 | 29.52 | $33.21 | 320700 |
| 2023-03-24 | 29.35 | $32.53 | 389700 |
| 2023-03-23 | 29.21 | $31.39 | 257600 |
| 2023-03-22 | 29.14 | $30.67 | 394805 |
| 2023-03-21 | 29.16 | $29.96 | 219810 |
| 2023-03-20 | 29.23 | $29.78 | 299990 |
| 2023-03-17 | 29.36 | $29.82 | 385900 |
| 2023-03-16 | 29.48 | $30.21 | 311900 |
| 2023-03-15 | 29.57 | $28.71 | 272200 |
| 2023-03-14 | 29.65 | $27.98 | 377548 |
| 2023-03-13 | 29.72 | $27.70 | 278530 |
| 2023-03-10 | 29.80 | $27.72 | 244020 |
| 2023-03-09 | 29.90 | $27.90 | 177334 |
| 2023-03-08 | 30.07 | $28.27 | 133882 |
| 2023-03-07 | 30.27 | $28.12 | 215344 |
| 2023-03-06 | 30.68 | $29.08 | 180000 |
| 2023-03-03 | 31.12 | $29.53 | 124291 |
| 2023-03-02 | 31.59 | $29.10 | 127000 |
| 2023-03-01 | 32.12 | $29.43 | 174200 |
| 2023-02-28 | 32.57 | $29.31 | 185018 |
| 2023-02-27 | 33.03 | $29.70 | 167200 |
| 2023-02-24 | 33.49 | $29.82 | 192500 |
| 2023-02-23 | 33.96 | $29.92 | 185118 |
| 2023-02-22 | 34.43 | $31.20 | 242500 |
| 2023-02-21 | 34.81 | $31.34 | 351223 |
| 2023-02-17 | 35.14 | $32.41 | 197719 |
| 2023-02-16 | 35.36 | $32.11 | 211300 |
| 2023-02-15 | 35.60 | $32.01 | 366041 |
| 2023-02-14 | 35.86 | $30.44 | 304343 |
| 2023-02-13 | 36.27 | $29.23 | 342216 |
| 2023-02-10 | 36.75 | $29.45 | 369100 |
| 2023-02-09 | 37.19 | $29.53 | 460600 |
| 2023-02-08 | 37.62 | $31.40 | 418426 |
| 2023-02-07 | 37.92 | $32.19 | 1.1M |
| 2023-02-06 | 38.15 | $36.41 | 282832 |
| 2023-02-03 | 38.16 | $37.81 | 181647 |
| 2023-02-02 | 38.02 | $38.95 | 172800 |
| 2023-02-01 | 37.81 | $39.69 | 217400 |
| 2023-01-31 | 37.55 | $38.50 | 141220 |
| 2023-01-30 | 37.36 | $38.41 | 112844 |
| 2023-01-27 | 37.17 | $38.95 | 138400 |
| 2023-01-26 | 36.91 | $39.19 | 181800 |
| 2023-01-25 | 36.69 | $39.33 | 141208 |
| 2023-01-24 | 36.45 | $38.81 | 270115 |
| 2023-01-23 | 36.24 | $38.02 | 315822 |
| 2023-01-20 | 36.09 | $36.67 | 179793 |
| 2023-01-19 | 36.01 | $37.00 | 186500 |
| 2023-01-18 | 35.87 | $37.23 | 216334 |
| 2023-01-17 | 35.68 | $38.61 | 217635 |
| 2023-01-13 | 35.39 | $38.79 | 127500 |
| 2023-01-12 | 35.12 | $38.36 | 218100 |
| 2023-01-11 | 34.87 | $38.06 | 313343 |
| 2023-01-10 | 34.76 | $37.35 | 307700 |
| 2023-01-09 | 34.64 | $36.89 | 234800 |
| 2023-01-06 | 34.56 | $36.67 | 287711 |
| 2023-01-05 | 34.45 | $34.88 | 115613 |
| 2023-01-04 | 34.42 | $34.85 | 139236 |
| 2023-01-03 | 34.40 | $34.36 | 223339 |
| 2022-12-30 | 34.45 | $34.73 | 112438 |
| 2022-12-29 | 34.44 | $34.68 | 96600 |
| 2022-12-28 | 34.43 | $33.64 | 117332 |
| 2022-12-27 | 34.41 | $34.89 | 134400 |
| 2022-12-23 | 34.30 | $34.41 | 56902 |
| 2022-12-22 | 34.30 | $34.67 | 86600 |
| 2022-12-21 | 34.26 | $35.04 | 118243 |
| 2022-12-20 | 34.20 | $35.14 | 129928 |
| 2022-12-19 | 34.08 | $34.06 | 173946 |
| 2022-12-16 | 33.98 | $33.50 | 359316 |
| 2022-12-15 | 33.90 | $32.81 | 203800 |
| 2022-12-14 | 33.89 | $33.45 | 344300 |
| 2022-12-13 | 33.89 | $33.37 | 427600 |
| 2022-12-12 | 33.86 | $35.83 | 122700 |
| 2022-12-09 | 33.72 | $35.02 | 99241 |
| 2022-12-08 | 33.60 | $35.18 | 97429 |
| 2022-12-07 | 33.43 | $34.52 | 69900 |
| 2022-12-06 | 33.10 | $34.19 | 116014 |
| 2022-12-05 | 32.76 | $34.42 | 113000 |
| 2022-12-02 | 32.47 | $35.50 | 169800 |
| 2022-12-01 | 32.13 | $34.53 | 186248 |
| 2022-11-30 | 31.90 | $34.50 | 153400 |
| 2022-11-29 | 31.70 | $33.21 | 58900 |
| 2022-11-28 | 31.56 | $32.70 | 87939 |
| 2022-11-25 | 31.43 | $34.29 | 34100 |
| 2022-11-23 | 31.20 | $33.88 | 102640 |
| 2022-11-22 | 30.98 | $33.90 | 139100 |
| 2022-11-21 | 30.73 | $32.78 | 153200 |
| 2022-11-18 | 30.53 | $31.96 | 118648 |
| 2022-11-17 | 30.35 | $31.97 | 111541 |
| 2022-11-16 | 30.15 | $32.54 | 103119 |
| 2022-11-15 | 29.90 | $33.49 | 221785 |
| 2022-11-14 | 29.65 | $32.69 | 188647 |
| 2022-11-11 | 29.39 | $33.18 | 420000 |
| 2022-11-10 | 29.05 | $32.55 | 390800 |
| 2022-11-09 | 28.84 | $31.71 | 506119 |
| 2022-11-08 | 28.61 | $28.00 | 206900 |
| 2022-11-07 | 28.58 | $27.38 | 271335 |
| 2022-11-04 | 28.61 | $28.70 | 323600 |
| 2022-11-03 | 28.58 | $28.58 | 197402 |
| 2022-11-02 | 28.62 | $30.05 | 127122 |
| 2022-11-01 | 28.59 | $30.42 | 86900 |
| 2022-10-31 | 28.55 | $30.41 | 151925 |
| 2022-10-28 | 28.49 | $30.12 | 136900 |
| 2022-10-27 | 28.40 | $29.69 | 128100 |
| 2022-10-26 | 28.34 | $29.55 | 149400 |
| 2022-10-25 | 28.26 | $28.80 | 192800 |
| 2022-10-24 | 28.16 | $28.72 | 66900 |
| 2022-10-21 | 28.00 | $28.45 | 113500 |
| 2022-10-20 | 27.90 | $27.90 | 58243 |
| 2022-10-19 | 27.80 | $27.67 | 59600 |
| 2022-10-18 | 27.64 | $28.36 | 86237 |
| 2022-10-17 | 27.42 | $27.56 | 99500 |
| 2022-10-14 | 27.34 | $26.44 | 73500 |
| 2022-10-13 | 27.28 | $28.19 | 92939 |
| 2022-10-12 | 27.21 | $27.20 | 57930 |
| 2022-10-11 | 27.25 | $27.32 | 132736 |
| 2022-10-10 | 27.30 | $28.00 | 59300 |
| 2022-10-07 | 27.35 | $28.22 | 97600 |
| 2022-10-06 | 27.40 | $29.24 | 92684 |
| 2022-10-05 | 27.42 | $29.50 | 101400 |
| 2022-10-04 | 27.39 | $29.67 | 151100 |
| 2022-10-03 | 27.30 | $29.22 | 159235 |
| 2022-09-30 | 27.28 | $28.39 | 501220 |
| 2022-09-29 | 27.26 | $28.32 | 161345 |
| 2022-09-28 | 27.39 | $28.07 | 175400 |
| 2022-09-27 | 27.76 | $26.80 | 151166 |
| 2022-09-26 | 28.24 | $25.52 | 209014 |
| 2022-09-23 | 28.79 | $26.49 | 256700 |
| 2022-09-22 | 29.32 | $25.85 | 263100 |
| 2022-09-21 | 29.81 | $24.43 | 246731 |
| 2022-09-20 | 30.28 | $24.06 | 185447 |
| 2022-09-19 | 30.75 | $25.77 | 115016 |
| 2022-09-16 | 31.21 | $25.40 | 446525 |
| 2022-09-15 | 31.72 | $26.74 | 137736 |
| 2022-09-14 | 32.15 | $27.93 | 117215 |
| 2022-09-13 | 32.52 | $28.40 | 185700 |
| 2022-09-12 | 32.86 | $29.05 | 180700 |
| 2022-09-09 | 33.19 | $29.05 | 179015 |
| 2022-09-08 | 33.51 | $29.74 | 325800 |
| 2022-09-07 | 33.78 | $28.82 | 168038 |
| 2022-09-06 | 34.05 | $27.95 | 346600 |
| 2022-09-02 | 34.33 | $28.91 | 263245 |
| 2022-09-01 | 34.53 | $27.99 | 642330 |
| 2022-08-31 | 34.80 | $30.91 | 1.3M |
| 2022-08-30 | 34.88 | $35.30 | 174818 |
| 2022-08-29 | 34.68 | $36.41 | 180672 |
| 2022-08-26 | 34.38 | $36.66 | 239436 |
| 2022-08-25 | 34.07 | $37.08 | 176438 |
| 2022-08-24 | 33.72 | $35.62 | 223500 |
| 2022-08-23 | 33.47 | $33.79 | 223200 |
| 2022-08-22 | 33.21 | $33.43 | 154600 |
| 2022-08-19 | 32.98 | $34.95 | 132000 |
| 2022-08-18 | 32.64 | $35.70 | 144823 |
| 2022-08-17 | 32.33 | $35.29 | 91323 |
| 2022-08-16 | 32.08 | $35.39 | 107605 |
| 2022-08-15 | 31.84 | $35.10 | 141200 |
| 2022-08-12 | 31.55 | $35.70 | 130805 |
| 2022-08-11 | 31.20 | $35.50 | 164400 |
| 2022-08-10 | 30.82 | $35.16 | 227700 |
| 2022-08-09 | 30.47 | $34.12 | 231009 |
| 2022-08-08 | 30.16 | $33.63 | 142000 |
| 2022-08-05 | 29.91 | $32.85 | 186900 |
| 2022-08-04 | 29.67 | $33.49 | 240000 |
| 2022-08-03 | 29.42 | $32.41 | 232900 |
| 2022-08-02 | 29.16 | $31.23 | 134847 |
| 2022-08-01 | 28.98 | $30.59 | 98307 |
| 2022-07-29 | 29.07 | $30.30 | 96121 |
| 2022-07-28 | 29.16 | $30.14 | 92320 |
| 2022-07-27 | 29.26 | $30.53 | 125932 |
| 2022-07-26 | 29.37 | $28.65 | 99236 |
| 2022-07-25 | 29.65 | $28.80 | 79400 |
| 2022-07-22 | 29.89 | $28.26 | 144300 |
| 2022-07-21 | 30.08 | $29.52 | 142712 |
| 2022-07-20 | 30.21 | $30.19 | 180200 |
| 2022-07-19 | 30.30 | $30.64 | 195344 |
| 2022-07-18 | 30.32 | $29.30 | 129100 |
| 2022-07-15 | 30.42 | $28.69 | 109825 |
| 2022-07-14 | 30.57 | $27.94 | 125100 |
| 2022-07-13 | 30.72 | $28.14 | 140500 |
| 2022-07-12 | 30.83 | $27.94 | 102900 |
| 2022-07-11 | 31.12 | $28.64 | 206310 |
| 2022-07-08 | 31.32 | $27.98 | 173600 |
| 2022-07-07 | 31.62 | $28.46 | 502111 |
| 2022-07-06 | 31.95 | $27.19 | 539667 |
| 2022-07-05 | 32.31 | $27.69 | 418836 |
| 2022-07-01 | 32.78 | $32.30 | 115246 |
| 2022-06-30 | 33.06 | $32.25 | 146810 |
| 2022-06-29 | 33.27 | $32.00 | 87600 |
| 2022-06-28 | 33.57 | $32.86 | 146953 |
| 2022-06-27 | 33.87 | $34.28 | 109400 |
| 2022-06-24 | 34.16 | $33.50 | 172520 |
| 2022-06-23 | 34.43 | $32.14 | 174230 |
| 2022-06-22 | 34.59 | $31.98 | 136900 |
| 2022-06-21 | 34.73 | $32.14 | 146100 |
| 2022-06-17 | 34.70 | $31.06 | 182532 |
| 2022-06-16 | 34.77 | $31.29 | 160535 |
| 2022-06-15 | 34.76 | $31.59 | 182408 |
| 2022-06-14 | 34.80 | $30.90 | 186512 |
| 2022-06-13 | 34.83 | $30.37 | 324100 |
| 2022-06-10 | 34.90 | $33.76 | 246430 |
| 2022-06-09 | 34.75 | $32.74 | 235000 |
| 2022-06-08 | 34.65 | $33.86 | 246800 |
| 2022-06-07 | 34.58 | $35.00 | 283090 |
| 2022-06-06 | 34.48 | $34.49 | 453652 |
| 2022-06-03 | 34.52 | $37.01 | 134800 |
| 2022-06-02 | 34.53 | $37.95 | 336000 |
| 2022-06-01 | 34.57 | $36.53 | 255816 |
| 2022-05-31 | 34.64 | $38.02 | 397854 |
| 2022-05-27 | 34.62 | $38.85 | 301072 |
| 2022-05-26 | 34.65 | $40.00 | 399000 |
| 2022-05-25 | 34.63 | $38.95 | 457106 |
| 2022-05-24 | 34.62 | $35.29 | 298866 |
| 2022-05-23 | 34.75 | $34.76 | 364664 |
| 2022-05-20 | 34.95 | $31.62 | 162600 |
| 2022-05-19 | 35.34 | $32.33 | 192226 |
| 2022-05-18 | 35.77 | $31.09 | 211886 |
| 2022-05-17 | 36.42 | $32.49 | 162800 |
| 2022-05-16 | 37.00 | $31.48 | 204270 |
| 2022-05-13 | 37.58 | $31.79 | 331600 |
| 2022-05-12 | 38.09 | $30.70 | 290450 |
| 2022-05-11 | 38.61 | $30.86 | 233822 |
| 2022-05-10 | 39.01 | $32.46 | 304110 |
| 2022-05-09 | 39.31 | $32.98 | 305202 |
| 2022-05-06 | 39.60 | $35.16 | 450200 |
| 2022-05-05 | 39.73 | $37.30 | 355000 |
| 2022-05-04 | 39.75 | $38.73 | 316600 |
| 2022-05-03 | 39.74 | $37.86 | 252686 |
| 2022-05-02 | 39.81 | $37.70 | 410306 |
| 2022-04-29 | 39.93 | $39.40 | 300876 |
| 2022-04-28 | 39.89 | $39.57 | 139400 |
| 2022-04-27 | 39.90 | $38.78 | 160026 |
| 2022-04-26 | 40.04 | $37.87 | 156678 |
| 2022-04-25 | 40.09 | $38.92 | 159000 |
| 2022-04-22 | 40.13 | $39.30 | 246800 |
| 2022-04-21 | 40.17 | $40.94 | 312864 |
| 2022-04-20 | 40.10 | $44.17 | 190600 |
| 2022-04-19 | 39.85 | $44.05 | 222400 |
| 2022-04-18 | 39.68 | $43.03 | 246690 |
| 2022-04-14 | 39.39 | $42.01 | 305400 |
| 2022-04-13 | 39.15 | $41.01 | 184544 |
| 2022-04-12 | 38.92 | $39.03 | 216470 |
| 2022-04-11 | 38.70 | $38.32 | 100000 |
| 2022-04-08 | 38.52 | $38.75 | 185412 |
| 2022-04-07 | 38.33 | $37.85 | 118400 |
| 2022-04-06 | 38.28 | $37.76 | 176400 |
| 2022-04-05 | 38.26 | $38.50 | 201684 |
| 2022-04-04 | 38.12 | $39.30 | 140032 |
| 2022-04-01 | 37.93 | $39.94 | 176820 |
| 2022-03-31 | 37.83 | $38.67 | 334400 |
| 2022-03-30 | 37.84 | $39.81 | 173782 |
| 2022-03-29 | 37.71 | $41.55 | 356428 |
| 2022-03-28 | 37.41 | $38.92 | 177658 |
| 2022-03-25 | 37.25 | $39.70 | 138200 |
| 2022-03-24 | 37.03 | $40.01 | 196600 |
| 2022-03-23 | 36.73 | $39.57 | 213400 |
| 2022-03-22 | 36.41 | $39.28 | 378418 |
| 2022-03-21 | 36.16 | $40.55 | 504800 |
| 2022-03-18 | 35.89 | $37.28 | 386218 |
| 2022-03-17 | 35.81 | $37.20 | 338498 |
| 2022-03-16 | 35.79 | $36.42 | 503400 |
| 2022-03-15 | 35.81 | $34.61 | 301200 |
| 2022-03-14 | 35.92 | $34.71 | 177898 |
| 2022-03-11 | 36.06 | $35.04 | 268400 |
| 2022-03-10 | 36.18 | $36.70 | 174258 |
| 2022-03-09 | 36.19 | $37.35 | 190200 |
| 2022-03-08 | 36.06 | $35.76 | 214400 |
| 2022-03-07 | 35.94 | $35.51 | 435490 |
| 2022-03-04 | 35.74 | $37.90 | 215254 |
| 2022-03-03 | 35.42 | $38.89 | 294400 |
| 2022-03-02 | 35.09 | $37.21 | 335800 |
| 2022-03-01 | 34.83 | $35.54 | 219200 |
| 2022-02-28 | 34.60 | $35.85 | 185492 |
| 2022-02-25 | 34.28 | $35.27 | 165382 |
| 2022-02-24 | 33.99 | $34.02 | 168434 |
| 2022-02-23 | 33.77 | $33.19 | 173800 |
| 2022-02-22 | 33.59 | $34.14 | 161424 |
| 2022-02-18 | 33.37 | $35.26 | 201400 |
| 2022-02-17 | 33.04 | $35.64 | 160800 |
| 2022-02-16 | 32.73 | $36.84 | 130416 |
| 2022-02-15 | 32.40 | $36.75 | 161200 |
| 2022-02-14 | 32.04 | $36.76 | 260200 |
| 2022-02-11 | 31.67 | $37.48 | 328868 |
| 2022-02-10 | 31.28 | $37.53 | 448452 |
| 2022-02-09 | 30.87 | $37.00 | 503448 |
| 2022-02-08 | 30.50 | $34.58 | 342202 |
| 2022-02-07 | 30.22 | $33.40 | 250696 |
| 2022-02-04 | 29.95 | $31.51 | 102042 |
| 2022-02-03 | 29.79 | $31.59 | 128600 |
| 2022-02-02 | 29.64 | $32.16 | 108000 |
| 2022-02-01 | 29.51 | $31.99 | 156200 |
| 2022-01-31 | 29.40 | $30.95 | 138000 |
| 2022-01-28 | 29.38 | $29.51 | 122452 |
| 2022-01-27 | 29.42 | $29.41 | 137222 |
| 2022-01-26 | 29.42 | $29.68 | 170054 |
| 2022-01-25 | 29.43 | $29.58 | 193020 |
| 2022-01-24 | 29.49 | $29.73 | 280000 |
| 2022-01-21 | 29.54 | $28.71 | 253234 |
| 2022-01-20 | 29.58 | $29.53 | 235092 |
| 2022-01-19 | 29.58 | $30.11 | 200228 |
| 2022-01-18 | 29.53 | $29.63 | 222838 |
| 2022-01-14 | 29.53 | $29.38 | 133844 |
| 2022-01-13 | 29.53 | $29.52 | 131800 |
| 2022-01-12 | 29.54 | $29.50 | 116494 |
| 2022-01-11 | 29.53 | $29.46 | 139800 |
| 2022-01-10 | 29.55 | $28.99 | 150266 |
| 2022-01-07 | 29.63 | $28.15 | 93050 |
| 2022-01-06 | 29.77 | $28.22 | 130634 |
| 2022-01-05 | 30.03 | $28.65 | 93454 |
| 2022-01-04 | 30.19 | $29.58 | 127600 |
| 2022-01-03 | 30.28 | $29.61 | 180400 |
| 2021-12-31 | 30.34 | $30.55 | 112800 |
| 2021-12-30 | 30.39 | $30.36 | 98066 |
| 2021-12-29 | 30.54 | $29.43 | 76600 |
| 2021-12-28 | 30.80 | $29.95 | 87440 |
| 2021-12-27 | 31.09 | $30.66 | 80642 |
| 2021-12-23 | 31.33 | $30.76 | 139888 |
| 2021-12-22 | 31.54 | $29.65 | 212800 |
| 2021-12-21 | 31.81 | $29.50 | 145004 |
| 2021-12-20 | 32.07 | $29.00 | 182600 |
| 2021-12-17 | 32.30 | $29.63 | 143438 |
| 2021-12-16 | 32.56 | $29.37 | 130602 |
| 2021-12-15 | 32.90 | $29.81 | 262028 |
| 2021-12-14 | 33.25 | $29.24 | 165484 |
| 2021-12-13 | 33.65 | $29.96 | 131000 |
| 2021-12-10 | 34.03 | $30.51 | 149800 |
| 2021-12-09 | 34.32 | $31.01 | 157600 |
| 2021-12-08 | 34.52 | $33.28 | 199852 |
| 2021-12-07 | 34.58 | $31.86 | 171872 |
| 2021-12-06 | 34.67 | $31.47 | 113400 |
| 2021-12-03 | 34.89 | $30.73 | 253866 |
| 2021-12-02 | 35.30 | $31.65 | 390866 |
| 2021-12-01 | 35.69 | $33.33 | 168400 |
| 2021-11-30 | 35.94 | $34.63 | 549800 |
| 2021-11-29 | 36.08 | $35.79 | 154856 |
| 2021-11-26 | 36.17 | $35.36 | 100800 |
| 2021-11-24 | 36.22 | $35.10 | 116662 |
| 2021-11-23 | 36.25 | $34.92 | 173800 |
| 2021-11-22 | 36.28 | $34.82 | 225000 |
| 2021-11-19 | 36.28 | $33.52 | 109200 |
| 2021-11-18 | 36.30 | $34.86 | 193200 |
| 2021-11-17 | 36.24 | $36.12 | 79600 |
| 2021-11-16 | 36.12 | $36.78 | 102200 |
| 2021-11-15 | 35.97 | $37.27 | 119224 |
| 2021-11-12 | 35.82 | $37.57 | 171642 |
| 2021-11-11 | 35.66 | $36.28 | 171800 |
| 2021-11-10 | 35.55 | $35.01 | 172000 |
| 2021-11-09 | 35.49 | $34.47 | 170600 |
| 2021-11-08 | 35.39 | $33.62 | 393620 |
| 2021-11-05 | 35.37 | $35.98 | 458600 |
| 2021-11-04 | 35.30 | $38.85 | 163466 |
| 2021-11-03 | 35.05 | $39.50 | 152848 |
| 2021-11-02 | 34.68 | $38.43 | 156012 |
| 2021-11-01 | 34.36 | $37.35 | 166200 |
| 2021-10-29 | 34.04 | $37.49 | 210400 |
| 2021-10-28 | 33.74 | $36.38 | 182600 |
| 2021-10-27 | 33.42 | $35.78 | 105466 |
| 2021-10-26 | 33.08 | $35.42 | 133400 |
| 2021-10-25 | 32.75 | $34.96 | 166000 |
| 2021-10-22 | 32.44 | $33.96 | 85296 |
| 2021-10-21 | 32.17 | $33.48 | 93400 |
| 2021-10-20 | 31.97 | $33.87 | 75442 |
| 2021-10-19 | 31.72 | $33.67 | 136600 |
| 2021-10-18 | 31.47 | $34.24 | 119080 |
| 2021-10-15 | 31.16 | $34.40 | 244400 |
| 2021-10-14 | 30.87 | $34.09 | 193092 |
| 2021-10-13 | 30.70 | $33.78 | 144800 |
| 2021-10-12 | 30.49 | $32.57 | 149066 |
| 2021-10-11 | 30.29 | $33.28 | 149800 |
| 2021-10-08 | 30.09 | $34.51 | 199652 |
| 2021-10-07 | 29.82 | $33.85 | 290800 |
| 2021-10-06 | 29.43 | $32.17 | 188246 |
| 2021-10-05 | 29.05 | $31.88 | 159400 |
| 2021-10-04 | 28.69 | $30.97 | 159208 |
| 2021-10-01 | 28.38 | $31.46 | 174850 |
| 2021-09-30 | 28.05 | $30.01 | 256600 |
| 2021-09-29 | 27.77 | $29.09 | 99200 |
| 2021-09-28 | 27.53 | $28.67 | 148010 |
| 2021-09-27 | 27.31 | $28.88 | 103086 |
| 2021-09-24 | 27.08 | $28.47 | 175000 |
| 2021-09-23 | 26.83 | $29.45 | 188200 |
| 2021-09-22 | 26.57 | $28.88 | 229276 |
| 2021-09-21 | 26.34 | $28.65 | 224600 |
| 2021-09-20 | 26.11 | $28.09 | 317800 |
| 2021-09-17 | 25.88 | $28.70 | 540000 |
| 2021-09-16 | 25.59 | $30.55 | 372058 |
| 2021-09-15 | 25.25 | $29.58 | 229200 |
| 2021-09-14 | 24.99 | $28.75 | 331814 |
| 2021-09-13 | 24.81 | $29.17 | 570200 |
| 2021-09-10 | 24.60 | $29.15 | 1.0M |
| 2021-09-09 | 24.40 | $26.02 | 431600 |
| 2021-09-08 | 24.36 | $24.61 | 285842 |
| 2021-09-07 | 24.38 | $24.73 | 195200 |
| 2021-09-03 | 24.39 | $24.78 | 151808 |
| 2021-09-02 | 24.43 | $24.71 | 94800 |
| 2021-09-01 | 24.47 | $24.48 | 77860 |
| 2021-08-31 | 24.53 | $24.26 | 57200 |
| 2021-08-30 | 24.61 | $24.29 | 209298 |
| 2021-08-27 | 24.65 | $24.18 | 75476 |
| 2021-08-26 | 24.71 | $23.65 | 61200 |
| 2021-08-25 | 24.80 | $24.13 | 48880 |
| 2021-08-24 | 24.83 | $24.27 | 72402 |
| 2021-08-23 | 24.83 | $24.00 | 82000 |
| 2021-08-20 | 24.86 | $23.62 | 144046 |
| 2021-08-19 | 24.86 | $22.96 | 133894 |
| 2021-08-18 | 24.89 | $23.68 | 124600 |
| 2021-08-17 | 24.89 | $24.42 | 245024 |
| 2021-08-16 | 24.82 | $25.08 | 111000 |
| 2021-08-13 | 24.66 | $25.06 | 92040 |
| 2021-08-12 | 24.52 | $25.06 | 163400 |
| 2021-08-11 | 24.38 | $25.21 | 136400 |
| 2021-08-10 | 24.23 | $25.08 | 105810 |
| 2021-08-09 | 24.11 | $24.80 | 270000 |
| 2021-08-06 | 24.03 | $25.62 | 91400 |
| 2021-08-05 | 23.90 | $25.55 | 95868 |
| 2021-08-04 | 23.74 | $25.69 | 88200 |
| 2021-08-03 | 23.62 | $25.78 | 70600 |
| 2021-08-02 | 23.50 | $25.13 | 138688 |
| 2021-07-30 | 23.39 | $25.47 | 167474 |
| 2021-07-29 | 23.29 | $25.48 | 98240 |
| 2021-07-28 | 23.18 | $24.57 | 78200 |
| 2021-07-27 | 23.09 | $24.38 | 116694 |
| 2021-07-26 | 23.06 | $24.51 | 178400 |
| 2021-07-23 | 23.05 | $23.67 | 77084 |
| 2021-07-22 | 23.10 | $23.60 | 82200 |
| 2021-07-21 | 23.15 | $23.67 | 108410 |
| 2021-07-20 | 23.23 | $22.99 | 131298 |
| 2021-07-19 | 23.35 | $21.95 | 145600 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
44.61
2026-02-02
Close Price
$51.29
Vol: 1.2M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
21.05
Average
31.44
Maximum
44.61
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-02-02 | 44.61 | $51.29 | 1.2M |
| 2026-01-30 | 43.91 | $51.85 | 1.1M |
| 2026-01-29 | 43.07 | $53.53 | 1.8M |
| 2026-01-28 | 41.97 | $53.99 | 1.6M |
| 2026-01-27 | 40.71 | $51.15 | 2.1M |
| 2026-01-26 | 39.61 | $44.10 | 858276 |
| 2026-01-23 | 39.14 | $43.11 | 514119 |
| 2026-01-22 | 38.72 | $43.85 | 495431 |
| 2026-01-21 | 38.18 | $42.67 | 541275 |
| 2026-01-20 | 37.71 | $42.14 | 636700 |
| 2026-01-16 | 37.24 | $41.91 | 643676 |
| 2026-01-15 | 36.75 | $40.09 | 453545 |
| 2026-01-14 | 36.40 | $39.82 | 983948 |
| 2026-01-13 | 36.04 | $41.68 | 797582 |
| 2026-01-12 | 35.44 | $42.83 | 1.2M |
| 2026-01-09 | 34.66 | $39.00 | 569130 |
| 2026-01-08 | 34.21 | $38.07 | 351879 |
| 2026-01-07 | 33.80 | $37.88 | 467469 |
| 2026-01-06 | 33.37 | $38.05 | 693104 |
| 2026-01-05 | 32.88 | $36.33 | 586198 |
| 2026-01-02 | 32.52 | $34.77 | 368099 |
| 2025-12-31 | 32.28 | $34.05 | 401768 |
| 2025-12-30 | 32.09 | $33.45 | 478929 |
| 2025-12-29 | 31.95 | $33.42 | 544009 |
| 2025-12-26 | 31.79 | $34.59 | 519357 |
| 2025-12-24 | 31.50 | $34.79 | 632887 |
| 2025-12-23 | 31.15 | $33.74 | 1.2M |
| 2025-12-22 | 30.88 | $33.73 | 1.1M |
| 2025-12-19 | 30.58 | $33.16 | 1.3M |
| 2025-12-18 | 30.31 | $32.63 | 864995 |
| 2025-12-17 | 30.06 | $32.70 | 786670 |
| 2025-12-16 | 29.79 | $32.16 | 818868 |
| 2025-12-15 | 29.54 | $31.75 | 887320 |
| 2025-12-12 | 29.30 | $31.72 | 963240 |
| 2025-12-11 | 29.05 | $31.38 | 523785 |
| 2025-12-10 | 28.80 | $31.37 | 498347 |
| 2025-12-09 | 28.53 | $31.08 | 398463 |
| 2025-12-08 | 28.27 | $30.33 | 403924 |
| 2025-12-05 | 28.05 | $30.89 | 303382 |
| 2025-12-04 | 27.75 | $30.76 | 277841 |
| 2025-12-03 | 27.43 | $31.38 | 361447 |
| 2025-12-02 | 27.02 | $29.78 | 224111 |
| 2025-12-01 | 26.73 | $29.25 | 383275 |
| 2025-11-28 | 26.46 | $28.71 | 258800 |
| 2025-11-26 | 26.23 | $27.27 | 195611 |
| 2025-11-25 | 26.12 | $26.57 | 181744 |
| 2025-11-24 | 26.07 | $26.04 | 242908 |
| 2025-11-21 | 26.07 | $26.44 | 307139 |
| 2025-11-20 | 26.03 | $25.86 | 541200 |
| 2025-11-19 | 26.05 | $25.72 | 616548 |
| 2025-11-18 | 26.08 | $25.62 | 320218 |
| 2025-11-17 | 26.13 | $25.38 | 384400 |
| 2025-11-14 | 26.21 | $25.24 | 486506 |
| 2025-11-13 | 26.31 | $25.43 | 492449 |
| 2025-11-12 | 26.41 | $26.29 | 260176 |
| 2025-11-11 | 26.42 | $26.01 | 288502 |
| 2025-11-10 | 26.46 | $27.11 | 353700 |
| 2025-11-07 | 26.39 | $25.29 | 565279 |
| 2025-11-06 | 26.51 | $24.99 | 412648 |
| 2025-11-05 | 26.67 | $24.84 | 507748 |
| 2025-11-04 | 26.86 | $24.73 | 315805 |
| 2025-11-03 | 27.09 | $26.35 | 173100 |
| 2025-10-31 | 27.17 | $26.58 | 112802 |
| 2025-10-30 | 27.23 | $26.81 | 177900 |
| 2025-10-29 | 27.27 | $27.12 | 230872 |
| 2025-10-28 | 27.29 | $27.52 | 205300 |
| 2025-10-27 | 27.26 | $27.77 | 328300 |
| 2025-10-24 | 27.21 | $28.03 | 181263 |
| 2025-10-23 | 27.12 | $27.33 | 160627 |
| 2025-10-22 | 27.10 | $26.98 | 230436 |
| 2025-10-21 | 27.12 | $27.12 | 362300 |
| 2025-10-20 | 27.11 | $28.56 | 272476 |
| 2025-10-17 | 26.96 | $27.47 | 446700 |
| 2025-10-16 | 26.91 | $29.70 | 799200 |
| 2025-10-15 | 26.62 | $27.95 | 346027 |
| 2025-10-14 | 26.47 | $27.71 | 386756 |
| 2025-10-13 | 26.34 | $27.50 | 382879 |
| 2025-10-10 | 26.22 | $26.46 | 485600 |
| 2025-10-09 | 26.20 | $27.27 | 765600 |
| 2025-10-08 | 26.09 | $27.23 | 447912 |
| 2025-10-07 | 25.96 | $25.58 | 178731 |
| 2025-10-06 | 26.01 | $25.76 | 271930 |
| 2025-10-03 | 26.03 | $26.69 | 300928 |
| 2025-10-02 | 25.96 | $26.44 | 248519 |
| 2025-10-01 | 25.91 | $26.53 | 267100 |
| 2025-09-30 | 25.85 | $25.87 | 252433 |
| 2025-09-29 | 25.84 | $26.78 | 331623 |
| 2025-09-26 | 25.75 | $26.65 | 392330 |
| 2025-09-25 | 25.65 | $25.78 | 293841 |
| 2025-09-24 | 25.64 | $26.71 | 376806 |
| 2025-09-23 | 25.52 | $27.04 | 396025 |
| 2025-09-22 | 25.36 | $27.10 | 321300 |
| 2025-09-19 | 25.18 | $26.83 | 941182 |
| 2025-09-18 | 25.01 | $27.15 | 363600 |
| 2025-09-17 | 24.78 | $26.54 | 550542 |
| 2025-09-16 | 24.60 | $27.69 | 441510 |
| 2025-09-15 | 24.27 | $27.10 | 675600 |
| 2025-09-12 | 23.97 | $26.98 | 913880 |
| 2025-09-11 | 23.66 | $25.01 | 611300 |
| 2025-09-10 | 23.51 | $24.04 | 825300 |
| 2025-09-09 | 23.46 | $24.45 | 569700 |
| 2025-09-08 | 23.36 | $24.58 | 318827 |
| 2025-09-05 | 23.23 | $23.84 | 209400 |
| 2025-09-04 | 23.16 | $23.87 | 211706 |
| 2025-09-03 | 23.09 | $23.85 | 279279 |
| 2025-09-02 | 23.01 | $23.56 | 213813 |
| 2025-08-29 | 22.95 | $23.41 | 127500 |
| 2025-08-28 | 22.90 | $22.97 | 120127 |
| 2025-08-27 | 22.89 | $22.91 | 168318 |
| 2025-08-26 | 22.89 | $23.43 | 169035 |
| 2025-08-25 | 22.83 | $23.80 | 286600 |
| 2025-08-22 | 22.73 | $24.08 | 329245 |
| 2025-08-21 | 22.59 | $22.62 | 179500 |
| 2025-08-20 | 22.59 | $22.81 | 228559 |
| 2025-08-19 | 22.56 | $23.17 | 148100 |
| 2025-08-18 | 22.50 | $23.59 | 152800 |
| 2025-08-15 | 22.39 | $23.44 | 296503 |
| 2025-08-14 | 22.27 | $23.24 | 152200 |
| 2025-08-13 | 22.17 | $23.64 | 179146 |
| 2025-08-12 | 22.02 | $22.93 | 173894 |
| 2025-08-11 | 21.92 | $21.91 | 151600 |
| 2025-08-08 | 21.92 | $22.05 | 204026 |
| 2025-08-07 | 21.91 | $22.18 | 143082 |
| 2025-08-06 | 21.88 | $22.28 | 121819 |
| 2025-08-05 | 21.84 | $21.76 | 120234 |
| 2025-08-04 | 21.85 | $20.95 | 169772 |
| 2025-08-01 | 21.94 | $20.57 | 241800 |
| 2025-07-31 | 22.09 | $21.28 | 192499 |
| 2025-07-30 | 22.17 | $21.41 | 173741 |
| 2025-07-29 | 22.25 | $21.67 | 153832 |
| 2025-07-28 | 22.32 | $21.85 | 104817 |
| 2025-07-25 | 22.37 | $22.09 | 116426 |
| 2025-07-24 | 22.39 | $21.88 | 121517 |
| 2025-07-23 | 22.45 | $22.64 | 143209 |
| 2025-07-22 | 22.43 | $22.81 | 206546 |
| 2025-07-21 | 22.39 | $22.06 | 129500 |
| 2025-07-18 | 22.42 | $21.84 | 135984 |
| 2025-07-17 | 22.48 | $22.66 | 127916 |
| 2025-07-16 | 22.46 | $22.49 | 202700 |
| 2025-07-15 | 22.46 | $22.48 | 177800 |
| 2025-07-14 | 22.46 | $23.58 | 217104 |
| 2025-07-11 | 22.34 | $24.15 | 182443 |
| 2025-07-10 | 22.15 | $23.92 | 242508 |
| 2025-07-09 | 21.97 | $22.99 | 458300 |
| 2025-07-08 | 21.86 | $22.31 | 230051 |
| 2025-07-07 | 21.81 | $22.53 | 130002 |
| 2025-07-03 | 21.73 | $22.84 | 100448 |
| 2025-07-02 | 21.62 | $22.73 | 198900 |
| 2025-07-01 | 21.50 | $22.47 | 245115 |
| 2025-06-30 | 21.40 | $22.18 | 314696 |
| 2025-06-27 | 21.32 | $21.16 | 911900 |
| 2025-06-26 | 21.33 | $21.91 | 111419 |
| 2025-06-25 | 21.27 | $21.54 | 139200 |
| 2025-06-24 | 21.25 | $21.41 | 184400 |
| 2025-06-23 | 21.23 | $20.74 | 189100 |
| 2025-06-20 | 21.28 | $20.98 | 646501 |
| 2025-06-18 | 21.31 | $21.30 | 147806 |
| 2025-06-17 | 21.31 | $21.41 | 166400 |
| 2025-06-16 | 21.30 | $21.58 | 291310 |
| 2025-06-13 | 21.27 | $22.22 | 357738 |
| 2025-06-12 | 21.17 | $21.26 | 160800 |
| 2025-06-11 | 21.16 | $21.60 | 202922 |
| 2025-06-10 | 21.12 | $21.51 | 145000 |
| 2025-06-09 | 21.08 | $21.29 | 172500 |
| 2025-06-06 | 21.05 | $20.92 | 195745 |
| 2025-06-05 | 21.07 | $20.64 | 221911 |
| 2025-06-04 | 21.11 | $20.40 | 158020 |
| 2025-06-03 | 21.19 | $20.29 | 191549 |
| 2025-06-02 | 21.28 | $20.82 | 326532 |
| 2025-05-30 | 21.33 | $19.73 | 240041 |
| 2025-05-29 | 21.50 | $19.76 | 201800 |
| 2025-05-28 | 21.68 | $19.97 | 366500 |
| 2025-05-27 | 21.86 | $21.06 | 306537 |
| 2025-05-23 | 21.95 | $20.14 | 263918 |
| 2025-05-22 | 22.14 | $19.82 | 221140 |
| 2025-05-21 | 22.38 | $20.32 | 271231 |
| 2025-05-20 | 22.60 | $21.01 | 219739 |
| 2025-05-19 | 22.76 | $21.07 | 153068 |
| 2025-05-16 | 22.94 | $21.43 | 209100 |
| 2025-05-15 | 23.10 | $21.18 | 270700 |
| 2025-05-14 | 23.30 | $21.88 | 357624 |
| 2025-05-13 | 23.45 | $22.60 | 389208 |
| 2025-05-12 | 23.54 | $21.85 | 351285 |
| 2025-05-09 | 23.72 | $21.59 | 788074 |
| 2025-05-08 | 23.94 | $20.71 | 1.0M |
| 2025-05-07 | 24.29 | $23.88 | 322241 |
| 2025-05-06 | 24.33 | $24.15 | 215100 |
| 2025-05-05 | 24.35 | $24.07 | 324149 |
| 2025-05-02 | 24.38 | $24.23 | 261119 |
| 2025-05-01 | 24.39 | $24.22 | 176638 |
| 2025-04-30 | 24.41 | $24.36 | 171700 |
| 2025-04-29 | 24.41 | $24.09 | 331000 |
| 2025-04-28 | 24.45 | $24.35 | 271705 |
| 2025-04-25 | 24.46 | $24.96 | 142424 |
| 2025-04-24 | 24.41 | $25.06 | 169334 |
| 2025-04-23 | 24.34 | $24.81 | 203500 |
| 2025-04-22 | 24.29 | $24.63 | 252600 |
| 2025-04-21 | 24.25 | $24.09 | 366325 |
| 2025-04-17 | 24.27 | $23.57 | 213900 |
| 2025-04-16 | 24.34 | $23.84 | 242300 |
| 2025-04-15 | 24.39 | $22.69 | 322828 |
| 2025-04-14 | 24.57 | $22.75 | 261300 |
| 2025-04-11 | 24.77 | $23.82 | 454700 |
| 2025-04-10 | 24.86 | $22.12 | 284800 |
| 2025-04-09 | 25.15 | $22.88 | 455000 |
| 2025-04-08 | 25.39 | $20.89 | 479366 |
| 2025-04-07 | 25.87 | $21.08 | 481433 |
| 2025-04-04 | 26.37 | $22.28 | 541206 |
| 2025-04-03 | 26.80 | $23.21 | 507382 |
| 2025-04-02 | 27.18 | $25.27 | 230900 |
| 2025-04-01 | 27.38 | $25.24 | 243036 |
| 2025-03-31 | 27.61 | $25.37 | 365123 |
| 2025-03-28 | 27.84 | $26.45 | 347424 |
| 2025-03-27 | 27.99 | $28.41 | 147515 |
| 2025-03-26 | 27.94 | $27.59 | 131000 |
| 2025-03-25 | 27.98 | $28.18 | 174700 |
| 2025-03-24 | 27.96 | $28.31 | 137800 |
| 2025-03-21 | 27.92 | $28.42 | 759800 |
| 2025-03-20 | 27.87 | $29.38 | 193193 |
| 2025-03-19 | 27.71 | $29.36 | 231100 |
| 2025-03-18 | 27.54 | $28.81 | 279449 |
| 2025-03-17 | 27.40 | $27.96 | 141500 |
| 2025-03-14 | 27.35 | $27.75 | 195437 |
| 2025-03-13 | 27.30 | $27.30 | 225303 |
| 2025-03-12 | 27.30 | $26.85 | 171230 |
| 2025-03-11 | 27.35 | $27.35 | 216200 |
| 2025-03-10 | 27.35 | $27.44 | 226240 |
| 2025-03-07 | 27.34 | $27.67 | 177649 |
| 2025-03-06 | 27.31 | $27.21 | 249200 |
| 2025-03-05 | 27.32 | $27.08 | 195500 |
| 2025-03-04 | 27.34 | $26.53 | 207032 |
| 2025-03-03 | 27.43 | $26.19 | 285900 |
| 2025-02-28 | 27.56 | $27.18 | 260319 |
| 2025-02-27 | 27.60 | $27.36 | 216400 |
| 2025-02-26 | 27.63 | $27.41 | 260940 |
| 2025-02-25 | 27.65 | $27.33 | 335629 |
| 2025-02-24 | 27.68 | $26.52 | 233619 |
| 2025-02-21 | 27.80 | $26.77 | 319833 |
| 2025-02-20 | 27.91 | $27.45 | 351616 |
| 2025-02-19 | 27.96 | $27.20 | 229904 |
| 2025-02-18 | 28.04 | $27.69 | 338700 |
| 2025-02-14 | 28.08 | $27.58 | 308600 |
| 2025-02-13 | 28.13 | $29.00 | 328100 |
| 2025-02-12 | 28.04 | $28.69 | 206700 |
| 2025-02-11 | 27.97 | $28.73 | 240641 |
| 2025-02-10 | 27.89 | $29.07 | 337735 |
| 2025-02-07 | 27.77 | $28.58 | 786700 |
| 2025-02-06 | 27.68 | $28.30 | 414614 |
| 2025-02-05 | 27.62 | $27.71 | 483425 |
| 2025-02-04 | 27.61 | $27.67 | 455600 |
| 2025-02-03 | 27.60 | $27.92 | 298033 |
| 2025-01-31 | 27.57 | $28.17 | 223800 |
| 2025-01-30 | 27.51 | $28.23 | 331205 |
| 2025-01-29 | 27.43 | $27.08 | 158738 |
| 2025-01-28 | 27.47 | $26.88 | 126903 |
| 2025-01-27 | 27.53 | $27.16 | 155210 |
| 2025-01-24 | 27.57 | $27.27 | 120144 |
| 2025-01-23 | 27.60 | $27.45 | 165927 |
| 2025-01-22 | 27.61 | $27.00 | 171524 |
| 2025-01-21 | 27.68 | $27.47 | 184700 |
| 2025-01-17 | 27.70 | $27.28 | 180718 |
| 2025-01-16 | 27.74 | $27.65 | 151043 |
| 2025-01-15 | 27.75 | $27.92 | 187644 |
| 2025-01-14 | 27.74 | $27.78 | 182400 |
| 2025-01-13 | 27.73 | $27.73 | 160352 |
| 2025-01-10 | 27.73 | $28.08 | 198901 |
| 2025-01-08 | 27.70 | $27.84 | 178004 |
| 2025-01-07 | 27.68 | $27.50 | 183249 |
| 2025-01-06 | 27.70 | $27.62 | 310200 |
| 2025-01-03 | 27.71 | $28.22 | 151400 |
| 2025-01-02 | 27.66 | $27.78 | 277273 |
| 2024-12-31 | 27.64 | $27.40 | 262106 |
| 2024-12-30 | 27.67 | $26.10 | 206700 |
| 2024-12-27 | 27.83 | $26.12 | 162449 |
| 2024-12-26 | 28.01 | $26.36 | 148400 |
| 2024-12-24 | 28.19 | $25.95 | 151800 |
| 2024-12-23 | 28.42 | $25.35 | 317215 |
| 2024-12-20 | 28.75 | $25.79 | 555500 |
| 2024-12-19 | 29.06 | $26.05 | 558120 |
| 2024-12-18 | 29.37 | $27.05 | 315834 |
| 2024-12-17 | 29.62 | $27.25 | 335500 |
| 2024-12-16 | 29.87 | $28.00 | 328600 |
| 2024-12-13 | 30.07 | $28.42 | 319701 |
| 2024-12-12 | 30.24 | $28.19 | 246805 |
| 2024-12-11 | 30.45 | $28.33 | 259000 |
| 2024-12-10 | 30.68 | $28.60 | 165300 |
| 2024-12-09 | 30.90 | $28.80 | 231400 |
| 2024-12-06 | 31.12 | $28.75 | 529535 |
| 2024-12-05 | 31.37 | $30.11 | 164700 |
| 2024-12-04 | 31.50 | $29.76 | 256400 |
| 2024-12-03 | 31.68 | $29.71 | 194650 |
| 2024-12-02 | 31.89 | $29.99 | 179219 |
| 2024-11-29 | 32.09 | $30.30 | 85329 |
| 2024-11-27 | 32.28 | $30.48 | 246700 |
| 2024-11-26 | 32.47 | $29.87 | 192730 |
| 2024-11-25 | 32.74 | $30.23 | 223600 |
| 2024-11-22 | 33.00 | $29.74 | 231847 |
| 2024-11-21 | 33.35 | $29.91 | 208516 |
| 2024-11-20 | 33.71 | $30.83 | 302948 |
| 2024-11-19 | 34.01 | $30.09 | 427400 |
| 2024-11-18 | 34.42 | $28.89 | 330126 |
| 2024-11-15 | 35.01 | $28.90 | 300130 |
| 2024-11-14 | 35.65 | $29.55 | 339600 |
| 2024-11-13 | 36.29 | $30.25 | 414784 |
| 2024-11-12 | 36.93 | $30.44 | 380214 |
| 2024-11-11 | 37.61 | $31.31 | 622942 |
| 2024-11-08 | 38.27 | $31.58 | 793800 |
| 2024-11-07 | 38.98 | $31.59 | 1.4M |
| 2024-11-06 | 39.75 | $37.63 | 340709 |
| 2024-11-05 | 39.98 | $37.64 | 198300 |
| 2024-11-04 | 40.22 | $37.85 | 187100 |
| 2024-11-01 | 40.47 | $37.28 | 420540 |
| 2024-10-31 | 40.81 | $38.85 | 333512 |
| 2024-10-30 | 41.02 | $39.10 | 107617 |
| 2024-10-29 | 41.22 | $39.29 | 122857 |
| 2024-10-28 | 41.42 | $39.57 | 100400 |
| 2024-10-25 | 41.62 | $39.05 | 151206 |
| 2024-10-24 | 41.89 | $39.54 | 242500 |
| 2024-10-23 | 42.13 | $39.53 | 311700 |
| 2024-10-22 | 42.41 | $41.13 | 143721 |
| 2024-10-21 | 42.54 | $41.70 | 211291 |
| 2024-10-18 | 42.63 | $43.55 | 225600 |
| 2024-10-17 | 42.53 | $42.62 | 135701 |
| 2024-10-16 | 42.52 | $42.78 | 159439 |
| 2024-10-15 | 42.50 | $41.46 | 135827 |
| 2024-10-14 | 42.61 | $41.91 | 71708 |
| 2024-10-11 | 42.68 | $41.93 | 197900 |
| 2024-10-10 | 42.76 | $41.34 | 213246 |
| 2024-10-09 | 42.91 | $40.78 | 176645 |
| 2024-10-08 | 43.13 | $41.62 | 270700 |
| 2024-10-07 | 43.29 | $42.28 | 260000 |
| 2024-10-04 | 43.40 | $44.02 | 237900 |
| 2024-10-03 | 43.33 | $44.60 | 232500 |
| 2024-10-02 | 43.20 | $44.68 | 253244 |
| 2024-10-01 | 43.04 | $44.43 | 294300 |
| 2024-09-30 | 42.89 | $44.16 | 155200 |
| 2024-09-27 | 42.76 | $44.99 | 262232 |
| 2024-09-26 | 42.53 | $44.73 | 206998 |
| 2024-09-25 | 42.29 | $43.54 | 223200 |
| 2024-09-24 | 42.16 | $42.95 | 265500 |
| 2024-09-23 | 42.08 | $42.87 | 291700 |
| 2024-09-20 | 42.00 | $43.05 | 720353 |
| 2024-09-19 | 41.89 | $43.43 | 526100 |
| 2024-09-18 | 41.72 | $43.26 | 594542 |
| 2024-09-17 | 41.56 | $44.43 | 320898 |
| 2024-09-16 | 41.26 | $44.81 | 549900 |
| 2024-09-13 | 40.89 | $46.92 | 339846 |
| 2024-09-12 | 40.25 | $45.89 | 525620 |
| 2024-09-11 | 39.66 | $44.13 | 420800 |
| 2024-09-10 | 39.19 | $43.75 | 262926 |
| 2024-09-09 | 38.71 | $43.64 | 314328 |
| 2024-09-06 | 38.19 | $43.86 | 697400 |
| 2024-09-05 | 37.59 | $43.53 | 721063 |
| 2024-09-04 | 36.96 | $40.32 | 372760 |
| 2024-09-03 | 36.61 | $39.93 | 821511 |
| 2024-08-30 | 36.26 | $38.97 | 1.0M |
| 2024-08-29 | 35.98 | $35.71 | 370749 |
| 2024-08-28 | 36.01 | $35.98 | 237823 |
| 2024-08-27 | 36.01 | $36.63 | 264000 |
| 2024-08-26 | 35.94 | $36.77 | 595408 |
| 2024-08-23 | 35.86 | $37.56 | 329627 |
| 2024-08-22 | 35.68 | $36.21 | 497400 |
| 2024-08-21 | 35.62 | $37.13 | 284700 |
| 2024-08-20 | 35.46 | $36.23 | 210928 |
| 2024-08-19 | 35.38 | $36.15 | 266532 |
| 2024-08-16 | 35.30 | $35.70 | 319022 |
| 2024-08-15 | 35.26 | $34.44 | 127616 |
| 2024-08-14 | 35.34 | $34.14 | 163600 |
| 2024-08-13 | 35.47 | $34.88 | 290500 |
| 2024-08-12 | 35.53 | $34.62 | 245400 |
| 2024-08-09 | 35.63 | $33.78 | 246900 |
| 2024-08-08 | 35.82 | $34.80 | 170500 |
| 2024-08-07 | 35.93 | $34.14 | 209004 |
| 2024-08-06 | 36.12 | $34.76 | 208700 |
| 2024-08-05 | 36.26 | $34.51 | 535502 |
| 2024-08-02 | 36.44 | $35.29 | 401739 |
| 2024-08-01 | 36.57 | $36.55 | 286800 |
| 2024-07-31 | 36.57 | $38.44 | 256502 |
| 2024-07-30 | 36.37 | $37.69 | 187100 |
| 2024-07-29 | 36.23 | $37.76 | 162705 |
| 2024-07-26 | 36.07 | $38.40 | 295926 |
| 2024-07-25 | 35.82 | $36.62 | 334615 |
| 2024-07-24 | 35.74 | $37.19 | 279109 |
| 2024-07-23 | 35.59 | $37.64 | 342826 |
| 2024-07-22 | 35.37 | $37.15 | 266500 |
| 2024-07-19 | 35.19 | $36.59 | 327899 |
| 2024-07-18 | 35.04 | $36.68 | 323000 |
| 2024-07-17 | 34.87 | $36.69 | 385102 |
| 2024-07-16 | 34.67 | $37.36 | 362558 |
| 2024-07-15 | 34.39 | $36.19 | 251819 |
| 2024-07-12 | 34.20 | $35.89 | 316400 |
| 2024-07-11 | 34.02 | $35.71 | 389900 |
| 2024-07-10 | 33.85 | $34.34 | 391110 |
| 2024-07-09 | 33.79 | $33.72 | 295500 |
| 2024-07-08 | 33.80 | $33.36 | 221300 |
| 2024-07-05 | 33.85 | $33.57 | 537100 |
| 2024-07-03 | 33.88 | $33.12 | 195600 |
| 2024-07-02 | 33.96 | $32.30 | 250600 |
| 2024-07-01 | 34.13 | $32.48 | 228600 |
| 2024-06-28 | 34.30 | $32.37 | 668000 |
| 2024-06-27 | 34.51 | $32.36 | 364900 |
| 2024-06-26 | 34.73 | $33.21 | 243946 |
| 2024-06-25 | 34.89 | $33.62 | 248519 |
| 2024-06-24 | 35.03 | $34.00 | 331548 |
| 2024-06-21 | 35.14 | $33.44 | 581400 |
| 2024-06-20 | 35.31 | $34.07 | 492579 |
| 2024-06-18 | 35.45 | $33.41 | 248747 |
| 2024-06-17 | 35.66 | $32.61 | 216748 |
| 2024-06-14 | 35.98 | $32.55 | 309900 |
| 2024-06-13 | 36.34 | $33.46 | 350500 |
| 2024-06-12 | 36.65 | $34.03 | 294618 |
| 2024-06-11 | 36.92 | $34.34 | 503135 |
| 2024-06-10 | 37.19 | $35.30 | 165600 |
| 2024-06-07 | 37.39 | $35.04 | 313125 |
| 2024-06-06 | 37.64 | $36.12 | 453700 |
| 2024-06-05 | 37.80 | $35.48 | 526000 |
| 2024-06-04 | 38.04 | $35.24 | 619186 |
| 2024-06-03 | 38.34 | $37.05 | 309800 |
| 2024-05-31 | 38.47 | $37.94 | 279909 |
| 2024-05-30 | 38.53 | $38.00 | 168847 |
| 2024-05-29 | 38.59 | $38.45 | 207300 |
| 2024-05-28 | 38.60 | $39.46 | 294824 |
| 2024-05-24 | 38.51 | $38.00 | 266700 |
| 2024-05-23 | 38.56 | $38.38 | 295037 |
| 2024-05-22 | 38.58 | $39.23 | 342200 |
| 2024-05-21 | 38.52 | $38.66 | 236445 |
| 2024-05-20 | 38.50 | $39.28 | 346621 |
| 2024-05-17 | 38.42 | $38.77 | 494600 |
| 2024-05-16 | 38.38 | $37.09 | 463540 |
| 2024-05-15 | 38.52 | $37.30 | 663311 |
| 2024-05-14 | 38.65 | $39.80 | 573400 |
| 2024-05-13 | 38.52 | $37.12 | 389500 |
| 2024-05-10 | 38.67 | $37.16 | 840259 |
| 2024-05-09 | 38.83 | $40.86 | 669200 |
| 2024-05-08 | 38.62 | $38.15 | 1.5M |
| 2024-05-07 | 38.67 | $40.34 | 501200 |
| 2024-05-06 | 38.49 | $41.16 | 397810 |
| 2024-05-03 | 38.21 | $41.32 | 333400 |
| 2024-05-02 | 37.88 | $41.36 | 474609 |
| 2024-05-01 | 37.52 | $40.78 | 505800 |
| 2024-04-30 | 37.17 | $40.07 | 594700 |
| 2024-04-29 | 36.87 | $41.05 | 645139 |
| 2024-04-26 | 36.43 | $40.12 | 547600 |
| 2024-04-25 | 36.04 | $38.54 | 423100 |
| 2024-04-24 | 35.78 | $38.22 | 298894 |
| 2024-04-23 | 35.52 | $37.74 | 420415 |
| 2024-04-22 | 35.29 | $37.21 | 345634 |
| 2024-04-19 | 35.08 | $37.98 | 358532 |
| 2024-04-18 | 34.78 | $36.88 | 400843 |
| 2024-04-17 | 34.56 | $36.76 | 744833 |
| 2024-04-16 | 34.33 | $37.50 | 926028 |
| 2024-04-15 | 33.99 | $38.87 | 668900 |
| 2024-04-12 | 33.48 | $40.67 | 1.2M |
| 2024-04-11 | 32.72 | $40.05 | 948402 |
| 2024-04-10 | 31.95 | $39.79 | 1.3M |
| 2024-04-09 | 31.13 | $37.74 | 1.2M |
| 2024-04-08 | 30.43 | $39.04 | 1.8M |
| 2024-04-05 | 29.52 | $32.73 | 615081 |
| 2024-04-04 | 29.19 | $30.72 | 378803 |
| 2024-04-03 | 29.03 | $31.67 | 264900 |
| 2024-04-02 | 28.75 | $30.66 | 196653 |
| 2024-04-01 | 28.55 | $31.10 | 332300 |
| 2024-03-28 | 28.28 | $30.69 | 411111 |
| 2024-03-27 | 28.02 | $30.05 | 350000 |
| 2024-03-26 | 27.81 | $28.33 | 192985 |
| 2024-03-25 | 27.75 | $28.41 | 250631 |
| 2024-03-22 | 27.69 | $28.10 | 201900 |
| 2024-03-21 | 27.64 | $28.75 | 175629 |
| 2024-03-20 | 27.52 | $28.78 | 273400 |
| 2024-03-19 | 27.39 | $27.45 | 138410 |
| 2024-03-18 | 27.39 | $27.57 | 171900 |
| 2024-03-15 | 27.37 | $27.77 | 348200 |
| 2024-03-14 | 27.32 | $27.76 | 138537 |
| 2024-03-13 | 27.28 | $28.59 | 158244 |
| 2024-03-12 | 27.14 | $27.97 | 119900 |
| 2024-03-11 | 27.05 | $28.51 | 174515 |
| 2024-03-08 | 26.90 | $28.51 | 253341 |
| 2024-03-07 | 26.73 | $28.14 | 167832 |
| 2024-03-06 | 26.58 | $28.08 | 238700 |
| 2024-03-05 | 26.42 | $27.75 | 347917 |
| 2024-03-04 | 26.29 | $27.38 | 285700 |
| 2024-03-01 | 26.17 | $27.01 | 550523 |
| 2024-02-29 | 26.08 | $25.69 | 625926 |
| 2024-02-28 | 26.12 | $25.49 | 204200 |
| 2024-02-27 | 26.19 | $25.72 | 216800 |
| 2024-02-26 | 26.24 | $25.20 | 161300 |
| 2024-02-23 | 26.35 | $25.33 | 232900 |
| 2024-02-22 | 26.46 | $24.49 | 241141 |
| 2024-02-21 | 26.66 | $24.97 | 305700 |
| 2024-02-20 | 26.84 | $25.44 | 230215 |
| 2024-02-16 | 26.99 | $25.89 | 303637 |
| 2024-02-15 | 27.10 | $26.55 | 236813 |
| 2024-02-14 | 27.16 | $26.05 | 213800 |
| 2024-02-13 | 27.28 | $25.99 | 319400 |
| 2024-02-12 | 27.41 | $27.43 | 215400 |
| 2024-02-09 | 27.41 | $26.47 | 243331 |
| 2024-02-08 | 27.51 | $26.34 | 282533 |
| 2024-02-07 | 27.64 | $26.18 | 682341 |
| 2024-02-06 | 27.79 | $27.11 | 286300 |
| 2024-02-05 | 27.86 | $26.66 | 287747 |
| 2024-02-02 | 27.99 | $27.20 | 160043 |
| 2024-02-01 | 28.07 | $27.84 | 190919 |
| 2024-01-31 | 28.09 | $26.97 | 180400 |
| 2024-01-30 | 28.21 | $27.15 | 141300 |
| 2024-01-29 | 28.32 | $28.21 | 201400 |
| 2024-01-26 | 28.33 | $26.99 | 189200 |
| 2024-01-25 | 28.48 | $27.24 | 145700 |
| 2024-01-24 | 28.61 | $27.80 | 120918 |
| 2024-01-23 | 28.69 | $28.16 | 169800 |
| 2024-01-22 | 28.75 | $27.82 | 235300 |
| 2024-01-19 | 28.84 | $27.38 | 253641 |
| 2024-01-18 | 29.00 | $28.24 | 176100 |
| 2024-01-17 | 29.08 | $28.37 | 188215 |
| 2024-01-16 | 29.15 | $28.59 | 237800 |
| 2024-01-12 | 29.21 | $28.63 | 336931 |
| 2024-01-11 | 29.27 | $27.59 | 195739 |
| 2024-01-10 | 29.45 | $28.49 | 327547 |
| 2024-01-09 | 29.55 | $28.69 | 219200 |
| 2024-01-08 | 29.64 | $29.32 | 203511 |
| 2024-01-05 | 29.68 | $29.15 | 174600 |
| 2024-01-04 | 29.73 | $29.27 | 262100 |
| 2024-01-03 | 29.78 | $28.52 | 316300 |
| 2024-01-02 | 29.91 | $29.43 | 315929 |
| 2023-12-29 | 29.96 | $30.25 | 180448 |
| 2023-12-28 | 29.93 | $31.57 | 137303 |
| 2023-12-27 | 29.76 | $31.58 | 139677 |
| 2023-12-26 | 29.57 | $31.08 | 169247 |
| 2023-12-22 | 29.41 | $30.88 | 187429 |
| 2023-12-21 | 29.25 | $30.83 | 223100 |
| 2023-12-20 | 29.09 | $29.89 | 228000 |
| 2023-12-19 | 29.00 | $30.14 | 230200 |
| 2023-12-18 | 28.88 | $29.16 | 200434 |
| 2023-12-15 | 28.85 | $29.81 | 271114 |
| 2023-12-14 | 28.75 | $30.24 | 256573 |
| 2023-12-13 | 28.60 | $30.06 | 321877 |
| 2023-12-12 | 28.44 | $27.90 | 360600 |
| 2023-12-11 | 28.50 | $28.74 | 231530 |
| 2023-12-08 | 28.48 | $29.55 | 230200 |
| 2023-12-07 | 28.36 | $29.41 | 181800 |
| 2023-12-06 | 28.25 | $29.34 | 206466 |
| 2023-12-05 | 28.14 | $29.54 | 281139 |
| 2023-12-04 | 27.99 | $30.55 | 298646 |
| 2023-12-01 | 27.72 | $29.81 | 402031 |
| 2023-11-30 | 27.50 | $28.66 | 249746 |
| 2023-11-29 | 27.38 | $28.58 | 274135 |
| 2023-11-28 | 27.25 | $28.62 | 292000 |
| 2023-11-27 | 27.11 | $28.10 | 184940 |
| 2023-11-24 | 27.00 | $27.82 | 75200 |
| 2023-11-22 | 26.92 | $27.83 | 256000 |
| 2023-11-21 | 26.82 | $28.05 | 388522 |
| 2023-11-20 | 26.69 | $26.95 | 178060 |
| 2023-11-17 | 26.67 | $26.53 | 306800 |
| 2023-11-16 | 26.68 | $26.09 | 306500 |
| 2023-11-15 | 26.74 | $25.87 | 368246 |
| 2023-11-14 | 26.84 | $26.30 | 614000 |
| 2023-11-13 | 26.89 | $24.72 | 382300 |
| 2023-11-10 | 27.12 | $24.56 | 399300 |
| 2023-11-09 | 27.39 | $24.32 | 367500 |
| 2023-11-08 | 27.71 | $24.56 | 1.0M |
| 2023-11-07 | 28.05 | $26.35 | 457302 |
| 2023-11-06 | 28.22 | $27.18 | 635844 |
| 2023-11-03 | 28.33 | $27.28 | 196600 |
| 2023-11-02 | 28.44 | $26.83 | 394539 |
| 2023-11-01 | 28.61 | $26.03 | 434100 |
| 2023-10-31 | 28.89 | $27.08 | 236608 |
| 2023-10-30 | 29.08 | $27.26 | 220206 |
| 2023-10-27 | 29.27 | $27.74 | 160817 |
| 2023-10-26 | 29.43 | $28.13 | 274499 |
| 2023-10-25 | 29.57 | $28.08 | 323905 |
| 2023-10-24 | 29.72 | $28.25 | 134334 |
| 2023-10-23 | 29.88 | $28.87 | 176413 |
| 2023-10-20 | 29.98 | $28.96 | 219488 |
| 2023-10-19 | 30.09 | $29.27 | 181062 |
| 2023-10-18 | 30.18 | $29.74 | 202905 |
| 2023-10-17 | 30.22 | $30.09 | 180817 |
| 2023-10-16 | 30.24 | $29.93 | 218900 |
| 2023-10-13 | 30.27 | $30.57 | 367500 |
| 2023-10-12 | 30.24 | $29.82 | 179300 |
| 2023-10-11 | 30.28 | $29.82 | 192554 |
| 2023-10-10 | 30.33 | $29.48 | 243300 |
| 2023-10-09 | 30.42 | $28.72 | 277900 |
| 2023-10-06 | 30.60 | $28.94 | 234331 |
| 2023-10-05 | 30.78 | $28.57 | 349727 |
| 2023-10-04 | 31.01 | $28.23 | 382227 |
| 2023-10-03 | 31.30 | $28.04 | 371612 |
| 2023-10-02 | 31.64 | $28.42 | 326951 |
| 2023-09-29 | 31.98 | $29.33 | 205330 |
| 2023-09-28 | 32.26 | $29.74 | 260036 |
| 2023-09-27 | 32.53 | $29.00 | 427185 |
| 2023-09-26 | 32.90 | $29.32 | 489115 |
| 2023-09-25 | 33.27 | $30.21 | 701329 |
| 2023-09-22 | 33.60 | $30.64 | 322235 |
| 2023-09-21 | 33.91 | $31.07 | 350802 |
| 2023-09-20 | 34.21 | $31.22 | 466200 |
| 2023-09-19 | 34.52 | $31.87 | 215100 |
| 2023-09-18 | 34.80 | $32.52 | 305550 |
| 2023-09-15 | 35.04 | $31.68 | 569039 |
| 2023-09-14 | 35.39 | $33.82 | 255700 |
| 2023-09-13 | 35.56 | $34.39 | 366012 |
| 2023-09-12 | 35.68 | $34.55 | 168741 |
| 2023-09-11 | 35.80 | $35.40 | 189600 |
| 2023-09-08 | 35.84 | $36.27 | 220514 |
| 2023-09-07 | 35.80 | $35.46 | 228526 |
| 2023-09-06 | 35.84 | $35.80 | 309233 |
| 2023-09-05 | 35.84 | $36.65 | 335900 |
| 2023-09-01 | 35.75 | $37.85 | 664019 |
| 2023-08-31 | 35.53 | $34.12 | 327621 |
| 2023-08-30 | 35.68 | $34.72 | 183600 |
| 2023-08-29 | 35.78 | $34.93 | 227400 |
| 2023-08-28 | 35.87 | $34.16 | 170900 |
| 2023-08-25 | 36.05 | $33.69 | 206800 |
| 2023-08-24 | 36.30 | $33.62 | 285000 |
| 2023-08-23 | 36.59 | $34.69 | 305640 |
| 2023-08-22 | 36.78 | $34.61 | 119146 |
| 2023-08-21 | 37.01 | $34.72 | 105219 |
| 2023-08-18 | 37.25 | $34.88 | 223858 |
| 2023-08-17 | 37.50 | $34.99 | 84100 |
| 2023-08-16 | 37.77 | $34.91 | 171200 |
| 2023-08-15 | 38.07 | $34.90 | 163600 |
| 2023-08-14 | 38.40 | $36.00 | 130200 |
| 2023-08-11 | 38.66 | $36.51 | 159838 |
| 2023-08-10 | 38.88 | $36.53 | 193900 |
| 2023-08-09 | 39.13 | $37.36 | 131500 |
| 2023-08-08 | 39.32 | $37.72 | 145000 |
| 2023-08-07 | 39.49 | $38.54 | 148500 |
| 2023-08-04 | 39.59 | $38.77 | 179900 |
| 2023-08-03 | 39.67 | $38.86 | 100822 |
| 2023-08-02 | 39.76 | $39.41 | 133430 |
| 2023-08-01 | 39.79 | $40.62 | 101158 |
| 2023-07-31 | 39.71 | $40.79 | 96200 |
| 2023-07-28 | 39.59 | $40.55 | 126800 |
| 2023-07-27 | 39.49 | $39.79 | 197700 |
| 2023-07-26 | 39.46 | $41.88 | 169040 |
| 2023-07-25 | 39.20 | $41.32 | 104505 |
| 2023-07-24 | 38.98 | $41.14 | 142419 |
| 2023-07-21 | 38.76 | $40.58 | 211305 |
| 2023-07-20 | 38.56 | $40.61 | 168610 |
| 2023-07-19 | 38.35 | $40.87 | 131500 |
| 2023-07-18 | 38.08 | $40.68 | 140553 |
| 2023-07-17 | 37.81 | $40.40 | 111500 |
| 2023-07-14 | 37.54 | $39.62 | 128725 |
| 2023-07-13 | 37.32 | $39.83 | 180400 |
| 2023-07-12 | 37.05 | $39.15 | 167800 |
| 2023-07-11 | 36.83 | $38.27 | 98107 |
| 2023-07-10 | 36.68 | $37.23 | 93824 |
| 2023-07-07 | 36.62 | $36.64 | 154000 |
| 2023-07-06 | 36.62 | $36.13 | 86631 |
| 2023-07-05 | 36.67 | $36.58 | 111900 |
| 2023-07-03 | 36.68 | $37.66 | 53200 |
| 2023-06-30 | 36.58 | $37.44 | 288255 |
| 2023-06-29 | 36.49 | $36.64 | 119100 |
| 2023-06-28 | 36.47 | $35.78 | 99840 |
| 2023-06-27 | 36.54 | $35.86 | 132939 |
| 2023-06-26 | 36.61 | $36.18 | 169850 |
| 2023-06-23 | 36.66 | $36.04 | 575600 |
| 2023-06-22 | 36.73 | $37.73 | 101531 |
| 2023-06-21 | 36.62 | $38.00 | 211700 |
| 2023-06-20 | 36.47 | $36.77 | 167400 |
| 2023-06-16 | 36.44 | $35.98 | 268500 |
| 2023-06-15 | 36.49 | $36.10 | 196214 |
| 2023-06-14 | 36.53 | $36.87 | 102225 |
| 2023-06-13 | 36.50 | $37.33 | 112705 |
| 2023-06-12 | 36.41 | $37.12 | 95840 |
| 2023-06-09 | 36.34 | $37.26 | 95400 |
| 2023-06-08 | 36.24 | $37.89 | 132600 |
| 2023-06-07 | 36.07 | $37.85 | 307134 |
| 2023-06-06 | 35.88 | $37.29 | 322700 |
| 2023-06-05 | 35.73 | $36.19 | 203646 |
| 2023-06-02 | 35.68 | $35.10 | 115800 |
| 2023-06-01 | 35.74 | $34.48 | 91000 |
| 2023-05-31 | 35.87 | $33.87 | 222400 |
| 2023-05-30 | 36.09 | $35.06 | 78526 |
| 2023-05-26 | 36.19 | $35.51 | 144500 |
| 2023-05-25 | 36.27 | $34.76 | 105000 |
| 2023-05-24 | 36.42 | $36.10 | 129200 |
| 2023-05-23 | 36.46 | $36.99 | 278600 |
| 2023-05-22 | 36.40 | $37.31 | 109300 |
| 2023-05-19 | 36.31 | $37.15 | 156738 |
| 2023-05-18 | 36.22 | $37.08 | 153700 |
| 2023-05-17 | 36.13 | $36.38 | 175427 |
| 2023-05-16 | 36.10 | $36.02 | 177800 |
| 2023-05-15 | 36.11 | $36.73 | 232400 |
| 2023-05-12 | 36.04 | $37.34 | 144441 |
| 2023-05-11 | 35.91 | $37.37 | 205549 |
| 2023-05-10 | 35.75 | $38.00 | 505300 |
| 2023-05-09 | 35.52 | $36.55 | 197789 |
| 2023-05-08 | 35.41 | $36.66 | 120500 |
| 2023-05-05 | 35.27 | $36.30 | 135718 |
| 2023-05-04 | 35.17 | $34.98 | 150000 |
| 2023-05-03 | 35.19 | $34.85 | 143200 |
| 2023-05-02 | 35.22 | $35.50 | 171626 |
| 2023-05-01 | 35.19 | $35.74 | 118600 |
| 2023-04-28 | 35.14 | $35.80 | 99506 |
| 2023-04-27 | 35.07 | $35.49 | 115100 |
| 2023-04-26 | 35.02 | $35.63 | 162200 |
| 2023-04-25 | 34.96 | $35.67 | 171005 |
| 2023-04-24 | 34.88 | $35.70 | 136800 |
| 2023-04-21 | 34.80 | $35.92 | 127500 |
| 2023-04-20 | 34.68 | $35.54 | 194105 |
| 2023-04-19 | 34.59 | $35.90 | 131406 |
| 2023-04-18 | 34.45 | $35.94 | 238400 |
| 2023-04-17 | 34.29 | $35.72 | 113100 |
| 2023-04-14 | 34.14 | $35.71 | 142700 |
| 2023-04-13 | 33.97 | $35.94 | 238921 |
| 2023-04-12 | 33.77 | $35.78 | 207500 |
| 2023-04-11 | 33.56 | $36.20 | 223800 |
| 2023-04-10 | 33.28 | $36.25 | 132501 |
| 2023-04-06 | 32.96 | $35.78 | 147820 |
| 2023-04-05 | 32.67 | $35.38 | 137000 |
| 2023-04-04 | 32.38 | $35.50 | 332776 |
| 2023-04-03 | 32.05 | $35.35 | 165752 |
| 2023-03-31 | 31.71 | $34.65 | 218500 |
| 2023-03-30 | 31.40 | $34.77 | 308500 |
| 2023-03-29 | 31.04 | $33.33 | 193830 |
| 2023-03-28 | 30.80 | $33.74 | 161400 |
| 2023-03-27 | 30.49 | $33.21 | 320700 |
| 2023-03-24 | 30.21 | $32.53 | 389700 |
| 2023-03-23 | 29.96 | $31.39 | 257600 |
| 2023-03-22 | 29.81 | $30.67 | 394805 |
| 2023-03-21 | 29.72 | $29.96 | 219810 |
| 2023-03-20 | 29.70 | $29.78 | 299990 |
| 2023-03-17 | 29.69 | $29.82 | 385900 |
| 2023-03-16 | 29.68 | $30.21 | 311900 |
| 2023-03-15 | 29.62 | $28.71 | 272200 |
| 2023-03-14 | 29.71 | $27.98 | 377548 |
| 2023-03-13 | 29.90 | $27.70 | 278530 |
| 2023-03-10 | 30.13 | $27.72 | 244020 |
| 2023-03-09 | 30.38 | $27.90 | 177334 |
| 2023-03-08 | 30.64 | $28.27 | 133882 |
| 2023-03-07 | 30.89 | $28.12 | 215344 |
| 2023-03-06 | 31.18 | $29.08 | 180000 |
| 2023-03-03 | 31.41 | $29.53 | 124291 |
| 2023-03-02 | 31.60 | $29.10 | 127000 |
| 2023-03-01 | 31.87 | $29.43 | 174200 |
| 2023-02-28 | 32.12 | $29.31 | 185018 |
| 2023-02-27 | 32.42 | $29.70 | 167200 |
| 2023-02-24 | 32.71 | $29.82 | 192500 |
| 2023-02-23 | 33.01 | $29.92 | 185118 |
| 2023-02-22 | 33.34 | $31.20 | 242500 |
| 2023-02-21 | 33.56 | $31.34 | 351223 |
| 2023-02-17 | 33.79 | $32.41 | 197719 |
| 2023-02-16 | 33.94 | $32.11 | 211300 |
| 2023-02-15 | 34.13 | $32.01 | 366041 |
| 2023-02-14 | 34.36 | $30.44 | 304343 |
| 2023-02-13 | 34.77 | $29.23 | 342216 |
| 2023-02-10 | 35.35 | $29.45 | 369100 |
| 2023-02-09 | 35.97 | $29.53 | 460600 |
| 2023-02-08 | 36.65 | $31.40 | 418426 |
| 2023-02-07 | 37.20 | $32.19 | 1.1M |
| 2023-02-06 | 37.73 | $36.41 | 282832 |
| 2023-02-03 | 37.87 | $37.81 | 181647 |
| 2023-02-02 | 37.88 | $38.95 | 172800 |
| 2023-02-01 | 37.76 | $39.69 | 217400 |
| 2023-01-31 | 37.56 | $38.50 | 141220 |
| 2023-01-30 | 37.46 | $38.41 | 112844 |
| 2023-01-27 | 37.36 | $38.95 | 138400 |
| 2023-01-26 | 37.19 | $39.19 | 181800 |
| 2023-01-25 | 36.98 | $39.33 | 141208 |
| 2023-01-24 | 36.74 | $38.81 | 270115 |
| 2023-01-23 | 36.52 | $38.02 | 315822 |
| 2023-01-20 | 36.36 | $36.67 | 179793 |
| 2023-01-19 | 36.33 | $37.00 | 186500 |
| 2023-01-18 | 36.26 | $37.23 | 216334 |
| 2023-01-17 | 36.15 | $38.61 | 217635 |
| 2023-01-13 | 35.89 | $38.79 | 127500 |
| 2023-01-12 | 35.59 | $38.36 | 218100 |
| 2023-01-11 | 35.30 | $38.06 | 313343 |
| 2023-01-10 | 35.01 | $37.35 | 307700 |
| 2023-01-09 | 34.76 | $36.89 | 234800 |
| 2023-01-06 | 34.54 | $36.67 | 287711 |
| 2023-01-05 | 34.31 | $34.88 | 115613 |
| 2023-01-04 | 34.25 | $34.85 | 139236 |
| 2023-01-03 | 34.19 | $34.36 | 223339 |
| 2022-12-30 | 34.17 | $34.73 | 112438 |
| 2022-12-29 | 34.11 | $34.68 | 96600 |
| 2022-12-28 | 34.05 | $33.64 | 117332 |
| 2022-12-27 | 34.09 | $34.89 | 134400 |
| 2022-12-23 | 34.01 | $34.41 | 56902 |
| 2022-12-22 | 33.97 | $34.67 | 86600 |
| 2022-12-21 | 33.90 | $35.04 | 118243 |
| 2022-12-20 | 33.77 | $35.14 | 129928 |
| 2022-12-19 | 33.63 | $34.06 | 173946 |
| 2022-12-16 | 33.59 | $33.50 | 359316 |
| 2022-12-15 | 33.60 | $32.81 | 203800 |
| 2022-12-14 | 33.68 | $33.45 | 344300 |
| 2022-12-13 | 33.70 | $33.37 | 427600 |
| 2022-12-12 | 33.74 | $35.83 | 122700 |
| 2022-12-09 | 33.52 | $35.02 | 99241 |
| 2022-12-08 | 33.36 | $35.18 | 97429 |
| 2022-12-07 | 33.17 | $34.52 | 69900 |
| 2022-12-06 | 33.02 | $34.19 | 116014 |
| 2022-12-05 | 32.90 | $34.42 | 113000 |
| 2022-12-02 | 32.74 | $35.50 | 169800 |
| 2022-12-01 | 32.45 | $34.53 | 186248 |
| 2022-11-30 | 32.23 | $34.50 | 153400 |
| 2022-11-29 | 31.99 | $33.21 | 58900 |
| 2022-11-28 | 31.87 | $32.70 | 87939 |
| 2022-11-25 | 31.78 | $34.29 | 34100 |
| 2022-11-23 | 31.51 | $33.88 | 102640 |
| 2022-11-22 | 31.26 | $33.90 | 139100 |
| 2022-11-21 | 30.99 | $32.78 | 153200 |
| 2022-11-18 | 30.80 | $31.96 | 118648 |
| 2022-11-17 | 30.67 | $31.97 | 111541 |
| 2022-11-16 | 30.54 | $32.54 | 103119 |
| 2022-11-15 | 30.33 | $33.49 | 221785 |
| 2022-11-14 | 30.00 | $32.69 | 188647 |
| 2022-11-11 | 29.71 | $33.18 | 420000 |
| 2022-11-10 | 29.35 | $32.55 | 390800 |
| 2022-11-09 | 29.01 | $31.71 | 506119 |
| 2022-11-08 | 28.72 | $28.00 | 206900 |
| 2022-11-07 | 28.80 | $27.38 | 271335 |
| 2022-11-04 | 28.95 | $28.70 | 323600 |
| 2022-11-03 | 28.98 | $28.58 | 197402 |
| 2022-11-02 | 29.02 | $30.05 | 127122 |
| 2022-11-01 | 28.91 | $30.42 | 86900 |
| 2022-10-31 | 28.75 | $30.41 | 151925 |
| 2022-10-28 | 28.58 | $30.12 | 136900 |
| 2022-10-27 | 28.41 | $29.69 | 128100 |
| 2022-10-26 | 28.28 | $29.55 | 149400 |
| 2022-10-25 | 28.15 | $28.80 | 192800 |
| 2022-10-24 | 28.08 | $28.72 | 66900 |
| 2022-10-21 | 28.01 | $28.45 | 113500 |
| 2022-10-20 | 27.96 | $27.90 | 58243 |
| 2022-10-19 | 27.97 | $27.67 | 59600 |
| 2022-10-18 | 28.00 | $28.36 | 86237 |
| 2022-10-17 | 27.96 | $27.56 | 99500 |
| 2022-10-14 | 28.01 | $26.44 | 73500 |
| 2022-10-13 | 28.17 | $28.19 | 92939 |
| 2022-10-12 | 28.17 | $27.20 | 57930 |
| 2022-10-11 | 28.27 | $27.32 | 132736 |
| 2022-10-10 | 28.37 | $28.00 | 59300 |
| 2022-10-07 | 28.41 | $28.22 | 97600 |
| 2022-10-06 | 28.43 | $29.24 | 92684 |
| 2022-10-05 | 28.35 | $29.50 | 101400 |
| 2022-10-04 | 28.22 | $29.67 | 151100 |
| 2022-10-03 | 28.07 | $29.22 | 159235 |
| 2022-09-30 | 27.95 | $28.39 | 501220 |
| 2022-09-29 | 27.91 | $28.32 | 161345 |
| 2022-09-28 | 27.86 | $28.07 | 175400 |
| 2022-09-27 | 27.84 | $26.80 | 151166 |
| 2022-09-26 | 27.95 | $25.52 | 209014 |
| 2022-09-23 | 28.20 | $26.49 | 256700 |
| 2022-09-22 | 28.39 | $25.85 | 263100 |
| 2022-09-21 | 28.65 | $24.43 | 246731 |
| 2022-09-20 | 29.10 | $24.06 | 185447 |
| 2022-09-19 | 29.63 | $25.77 | 115016 |
| 2022-09-16 | 30.03 | $25.40 | 446525 |
| 2022-09-15 | 30.52 | $26.74 | 137736 |
| 2022-09-14 | 30.92 | $27.93 | 117215 |
| 2022-09-13 | 31.23 | $28.40 | 185700 |
| 2022-09-12 | 31.53 | $29.05 | 180700 |
| 2022-09-09 | 31.79 | $29.05 | 179015 |
| 2022-09-08 | 32.08 | $29.74 | 325800 |
| 2022-09-07 | 32.33 | $28.82 | 168038 |
| 2022-09-06 | 32.70 | $27.95 | 346600 |
| 2022-09-02 | 33.20 | $28.91 | 263245 |
| 2022-09-01 | 33.65 | $27.99 | 642330 |
| 2022-08-31 | 34.24 | $30.91 | 1.3M |
| 2022-08-30 | 34.59 | $35.30 | 174818 |
| 2022-08-29 | 34.52 | $36.41 | 180672 |
| 2022-08-26 | 34.32 | $36.66 | 239436 |
| 2022-08-25 | 34.07 | $37.08 | 176438 |
| 2022-08-24 | 33.76 | $35.62 | 223500 |
| 2022-08-23 | 33.56 | $33.79 | 223200 |
| 2022-08-22 | 33.54 | $33.43 | 154600 |
| 2022-08-19 | 33.55 | $34.95 | 132000 |
| 2022-08-18 | 33.40 | $35.70 | 144823 |
| 2022-08-17 | 33.16 | $35.29 | 91323 |
| 2022-08-16 | 32.93 | $35.39 | 107605 |
| 2022-08-15 | 32.67 | $35.10 | 141200 |
| 2022-08-12 | 32.42 | $35.70 | 130805 |
| 2022-08-11 | 32.07 | $35.50 | 164400 |
| 2022-08-10 | 31.71 | $35.16 | 227700 |
| 2022-08-09 | 31.35 | $34.12 | 231009 |
| 2022-08-08 | 31.06 | $33.63 | 142000 |
| 2022-08-05 | 30.79 | $32.85 | 186900 |
| 2022-08-04 | 30.57 | $33.49 | 240000 |
| 2022-08-03 | 30.26 | $32.41 | 232900 |
| 2022-08-02 | 30.04 | $31.23 | 134847 |
| 2022-08-01 | 29.91 | $30.59 | 98307 |
| 2022-07-29 | 29.84 | $30.30 | 96121 |
| 2022-07-28 | 29.79 | $30.14 | 92320 |
| 2022-07-27 | 29.75 | $30.53 | 125932 |
| 2022-07-26 | 29.67 | $28.65 | 99236 |
| 2022-07-25 | 29.78 | $28.80 | 79400 |
| 2022-07-22 | 29.88 | $28.26 | 144300 |
| 2022-07-21 | 30.05 | $29.52 | 142712 |
| 2022-07-20 | 30.11 | $30.19 | 180200 |
| 2022-07-19 | 30.10 | $30.64 | 195344 |
| 2022-07-18 | 30.04 | $29.30 | 129100 |
| 2022-07-15 | 30.12 | $28.69 | 109825 |
| 2022-07-14 | 30.27 | $27.94 | 125100 |
| 2022-07-13 | 30.52 | $28.14 | 140500 |
| 2022-07-12 | 30.77 | $27.94 | 102900 |
| 2022-07-11 | 31.07 | $28.64 | 206310 |
| 2022-07-08 | 31.32 | $27.98 | 173600 |
| 2022-07-07 | 31.67 | $28.46 | 502111 |
| 2022-07-06 | 32.01 | $27.19 | 539667 |
| 2022-07-05 | 32.52 | $27.69 | 418836 |
| 2022-07-01 | 33.03 | $32.30 | 115246 |
| 2022-06-30 | 33.10 | $32.25 | 146810 |
| 2022-06-29 | 33.19 | $32.00 | 87600 |
| 2022-06-28 | 33.32 | $32.86 | 146953 |
| 2022-06-27 | 33.37 | $34.28 | 109400 |
| 2022-06-24 | 33.27 | $33.50 | 172520 |
| 2022-06-23 | 33.24 | $32.14 | 174230 |
| 2022-06-22 | 33.36 | $31.98 | 136900 |
| 2022-06-21 | 33.51 | $32.14 | 146100 |
| 2022-06-17 | 33.65 | $31.06 | 182532 |
| 2022-06-16 | 33.92 | $31.29 | 160535 |
| 2022-06-15 | 34.20 | $31.59 | 182408 |
| 2022-06-14 | 34.47 | $30.90 | 186512 |
| 2022-06-13 | 34.85 | $30.37 | 324100 |
| 2022-06-10 | 35.32 | $33.76 | 246430 |
| 2022-06-09 | 35.49 | $32.74 | 235000 |
| 2022-06-08 | 35.78 | $33.86 | 246800 |
| 2022-06-07 | 35.98 | $35.00 | 283090 |
| 2022-06-06 | 36.08 | $34.49 | 453652 |
| 2022-06-03 | 36.25 | $37.01 | 134800 |
| 2022-06-02 | 36.17 | $37.95 | 336000 |
| 2022-06-01 | 35.98 | $36.53 | 255816 |
| 2022-05-31 | 35.92 | $38.02 | 397854 |
| 2022-05-27 | 35.70 | $38.85 | 301072 |
| 2022-05-26 | 35.37 | $40.00 | 399000 |
| 2022-05-25 | 34.88 | $38.95 | 457106 |
| 2022-05-24 | 34.45 | $35.29 | 298866 |
| 2022-05-23 | 34.36 | $34.76 | 364664 |
| 2022-05-20 | 34.32 | $31.62 | 162600 |
| 2022-05-19 | 34.61 | $32.33 | 192226 |
| 2022-05-18 | 34.85 | $31.09 | 211886 |
| 2022-05-17 | 35.24 | $32.49 | 162800 |
| 2022-05-16 | 35.53 | $31.48 | 204270 |
| 2022-05-13 | 35.96 | $31.79 | 331600 |
| 2022-05-12 | 36.40 | $30.70 | 290450 |
| 2022-05-11 | 37.00 | $30.86 | 233822 |
| 2022-05-10 | 37.64 | $32.46 | 304110 |
| 2022-05-09 | 38.19 | $32.98 | 305202 |
| 2022-05-06 | 38.74 | $35.16 | 450200 |
| 2022-05-05 | 39.11 | $37.30 | 355000 |
| 2022-05-04 | 39.30 | $38.73 | 316600 |
| 2022-05-03 | 39.36 | $37.86 | 252686 |
| 2022-05-02 | 39.52 | $37.70 | 410306 |
| 2022-04-29 | 39.71 | $39.40 | 300876 |
| 2022-04-28 | 39.75 | $39.57 | 139400 |
| 2022-04-27 | 39.77 | $38.78 | 160026 |
| 2022-04-26 | 39.87 | $37.87 | 156678 |
| 2022-04-25 | 40.08 | $38.92 | 159000 |
| 2022-04-22 | 40.20 | $39.30 | 246800 |
| 2022-04-21 | 40.30 | $40.94 | 312864 |
| 2022-04-20 | 40.23 | $44.17 | 190600 |
| 2022-04-19 | 39.82 | $44.05 | 222400 |
| 2022-04-18 | 39.37 | $43.03 | 246690 |
| 2022-04-14 | 38.99 | $42.01 | 305400 |
| 2022-04-13 | 38.67 | $41.01 | 184544 |
| 2022-04-12 | 38.42 | $39.03 | 216470 |
| 2022-04-11 | 38.36 | $38.32 | 100000 |
| 2022-04-08 | 38.36 | $38.75 | 185412 |
| 2022-04-07 | 38.32 | $37.85 | 118400 |
| 2022-04-06 | 38.37 | $37.76 | 176400 |
| 2022-04-05 | 38.43 | $38.50 | 201684 |
| 2022-04-04 | 38.43 | $39.30 | 140032 |
| 2022-04-01 | 38.33 | $39.94 | 176820 |
| 2022-03-31 | 38.16 | $38.67 | 334400 |
| 2022-03-30 | 38.11 | $39.81 | 173782 |
| 2022-03-29 | 37.93 | $41.55 | 356428 |
| 2022-03-28 | 37.55 | $38.92 | 177658 |
| 2022-03-25 | 37.41 | $39.70 | 138200 |
| 2022-03-24 | 37.17 | $40.01 | 196600 |
| 2022-03-23 | 36.87 | $39.57 | 213400 |
| 2022-03-22 | 36.58 | $39.28 | 378418 |
| 2022-03-21 | 36.30 | $40.55 | 504800 |
| 2022-03-18 | 35.85 | $37.28 | 386218 |
| 2022-03-17 | 35.70 | $37.20 | 338498 |
| 2022-03-16 | 35.54 | $36.42 | 503400 |
| 2022-03-15 | 35.45 | $34.61 | 301200 |
| 2022-03-14 | 35.54 | $34.71 | 177898 |
| 2022-03-11 | 35.62 | $35.04 | 268400 |
| 2022-03-10 | 35.69 | $36.70 | 174258 |
| 2022-03-09 | 35.58 | $37.35 | 190200 |
| 2022-03-08 | 35.39 | $35.76 | 214400 |
| 2022-03-07 | 35.35 | $35.51 | 435490 |
| 2022-03-04 | 35.34 | $37.90 | 215254 |
| 2022-03-03 | 35.07 | $38.89 | 294400 |
| 2022-03-02 | 34.67 | $37.21 | 335800 |
| 2022-03-01 | 34.40 | $35.54 | 219200 |
| 2022-02-28 | 34.28 | $35.85 | 185492 |
| 2022-02-25 | 34.11 | $35.27 | 165382 |
| 2022-02-24 | 33.99 | $34.02 | 168434 |
| 2022-02-23 | 33.99 | $33.19 | 173800 |
| 2022-02-22 | 34.07 | $34.14 | 161424 |
| 2022-02-18 | 34.07 | $35.26 | 201400 |
| 2022-02-17 | 33.94 | $35.64 | 160800 |
| 2022-02-16 | 33.76 | $36.84 | 130416 |
| 2022-02-15 | 33.44 | $36.75 | 161200 |
| 2022-02-14 | 33.09 | $36.76 | 260200 |
| 2022-02-11 | 32.70 | $37.48 | 328868 |
| 2022-02-10 | 32.20 | $37.53 | 448452 |
| 2022-02-09 | 31.64 | $37.00 | 503448 |
| 2022-02-08 | 31.07 | $34.58 | 342202 |
| 2022-02-07 | 30.70 | $33.40 | 250696 |
| 2022-02-04 | 30.42 | $31.51 | 102042 |
| 2022-02-03 | 30.30 | $31.59 | 128600 |
| 2022-02-02 | 30.17 | $32.16 | 108000 |
| 2022-02-01 | 29.96 | $31.99 | 156200 |
| 2022-01-31 | 29.75 | $30.95 | 138000 |
| 2022-01-28 | 29.62 | $29.51 | 122452 |
| 2022-01-27 | 29.63 | $29.41 | 137222 |
| 2022-01-26 | 29.65 | $29.68 | 170054 |
| 2022-01-25 | 29.65 | $29.58 | 193020 |
| 2022-01-24 | 29.66 | $29.73 | 280000 |
| 2022-01-21 | 29.65 | $28.71 | 253234 |
| 2022-01-20 | 29.75 | $29.53 | 235092 |
| 2022-01-19 | 29.77 | $30.11 | 200228 |
| 2022-01-18 | 29.74 | $29.63 | 222838 |
| 2022-01-14 | 29.75 | $29.38 | 133844 |
| 2022-01-13 | 29.79 | $29.52 | 131800 |
| 2022-01-12 | 29.82 | $29.50 | 116494 |
| 2022-01-11 | 29.85 | $29.46 | 139800 |
| 2022-01-10 | 29.89 | $28.99 | 150266 |
| 2022-01-07 | 29.99 | $28.15 | 93050 |
| 2022-01-06 | 30.18 | $28.22 | 130634 |
| 2022-01-05 | 30.39 | $28.65 | 93454 |
| 2022-01-04 | 30.57 | $29.58 | 127600 |
| 2022-01-03 | 30.67 | $29.61 | 180400 |
| 2021-12-31 | 30.78 | $30.55 | 112800 |
| 2021-12-30 | 30.81 | $30.36 | 98066 |
| 2021-12-29 | 30.86 | $29.43 | 76600 |
| 2021-12-28 | 31.01 | $29.95 | 87440 |
| 2021-12-27 | 31.12 | $30.66 | 80642 |
| 2021-12-23 | 31.17 | $30.76 | 139888 |
| 2021-12-22 | 31.21 | $29.65 | 212800 |
| 2021-12-21 | 31.37 | $29.50 | 145004 |
| 2021-12-20 | 31.57 | $29.00 | 182600 |
| 2021-12-17 | 31.84 | $29.63 | 143438 |
| 2021-12-16 | 32.07 | $29.37 | 130602 |
| 2021-12-15 | 32.36 | $29.81 | 262028 |
| 2021-12-14 | 32.63 | $29.24 | 165484 |
| 2021-12-13 | 32.98 | $29.96 | 131000 |
| 2021-12-10 | 33.30 | $30.51 | 149800 |
| 2021-12-09 | 33.59 | $31.01 | 157600 |
| 2021-12-08 | 33.87 | $33.28 | 199852 |
| 2021-12-07 | 33.93 | $31.86 | 171872 |
| 2021-12-06 | 34.15 | $31.47 | 113400 |
| 2021-12-03 | 34.43 | $30.73 | 253866 |
| 2021-12-02 | 34.82 | $31.65 | 390866 |
| 2021-12-01 | 35.15 | $33.33 | 168400 |
| 2021-11-30 | 35.34 | $34.63 | 549800 |
| 2021-11-29 | 35.42 | $35.79 | 154856 |
| 2021-11-26 | 35.38 | $35.36 | 100800 |
| 2021-11-24 | 35.38 | $35.10 | 116662 |
| 2021-11-23 | 35.41 | $34.92 | 173800 |
| 2021-11-22 | 35.46 | $34.82 | 225000 |
| 2021-11-19 | 35.53 | $33.52 | 109200 |
| 2021-11-18 | 35.74 | $34.86 | 193200 |
| 2021-11-17 | 35.83 | $36.12 | 79600 |
| 2021-11-16 | 35.80 | $36.78 | 102200 |
| 2021-11-15 | 35.70 | $37.27 | 119224 |
| 2021-11-12 | 35.53 | $37.57 | 171642 |
| 2021-11-11 | 35.32 | $36.28 | 171800 |
| 2021-11-10 | 35.22 | $35.01 | 172000 |
| 2021-11-09 | 35.24 | $34.47 | 170600 |
| 2021-11-08 | 35.32 | $33.62 | 393620 |
| 2021-11-05 | 35.50 | $35.98 | 458600 |
| 2021-11-04 | 35.45 | $38.85 | 163466 |
| 2021-11-03 | 35.09 | $39.50 | 152848 |
| 2021-11-02 | 34.63 | $38.43 | 156012 |
| 2021-11-01 | 34.23 | $37.35 | 166200 |
| 2021-10-29 | 33.90 | $37.49 | 210400 |
| 2021-10-28 | 33.52 | $36.38 | 182600 |
| 2021-10-27 | 33.22 | $35.78 | 105466 |
| 2021-10-26 | 32.95 | $35.42 | 133400 |
| 2021-10-25 | 32.69 | $34.96 | 166000 |
| 2021-10-22 | 32.45 | $33.96 | 85296 |
| 2021-10-21 | 32.29 | $33.48 | 93400 |
| 2021-10-20 | 32.16 | $33.87 | 75442 |
| 2021-10-19 | 31.98 | $33.67 | 136600 |
| 2021-10-18 | 31.81 | $34.24 | 119080 |
| 2021-10-15 | 31.55 | $34.40 | 244400 |
| 2021-10-14 | 31.25 | $34.09 | 193092 |
| 2021-10-13 | 30.95 | $33.78 | 144800 |
| 2021-10-12 | 30.65 | $32.57 | 149066 |
| 2021-10-11 | 30.45 | $33.28 | 149800 |
| 2021-10-08 | 30.15 | $34.51 | 199652 |
| 2021-10-07 | 29.70 | $33.85 | 290800 |
| 2021-10-06 | 29.26 | $32.17 | 188246 |
| 2021-10-05 | 28.95 | $31.88 | 159400 |
| 2021-10-04 | 28.64 | $30.97 | 159208 |
| 2021-10-01 | 28.40 | $31.46 | 174850 |
| 2021-09-30 | 28.08 | $30.01 | 256600 |
| 2021-09-29 | 27.87 | $29.09 | 99200 |
| 2021-09-28 | 27.74 | $28.67 | 148010 |
| 2021-09-27 | 27.65 | $28.88 | 103086 |
| 2021-09-24 | 27.52 | $28.47 | 175000 |
| 2021-09-23 | 27.42 | $29.45 | 188200 |
| 2021-09-22 | 27.20 | $28.88 | 229276 |
| 2021-09-21 | 27.03 | $28.65 | 224600 |
| 2021-09-20 | 26.86 | $28.09 | 317800 |
| 2021-09-17 | 26.73 | $28.70 | 540000 |
| 2021-09-16 | 26.52 | $30.55 | 372058 |
| 2021-09-15 | 26.09 | $29.58 | 229200 |
| 2021-09-14 | 25.73 | $28.75 | 331814 |
| 2021-09-13 | 25.41 | $29.17 | 570200 |
| 2021-09-10 | 25.01 | $29.15 | 1.0M |
| 2021-09-09 | 24.58 | $26.02 | 431600 |
| 2021-09-08 | 24.42 | $24.61 | 285842 |
| 2021-09-07 | 24.40 | $24.73 | 195200 |
| 2021-09-03 | 24.37 | $24.78 | 151808 |
| 2021-09-02 | 24.33 | $24.71 | 94800 |
| 2021-09-01 | 24.29 | $24.48 | 77860 |
| 2021-08-31 | 24.27 | $24.26 | 57200 |
| 2021-08-30 | 24.27 | $24.29 | 209298 |
| 2021-08-27 | 24.27 | $24.18 | 75476 |
| 2021-08-26 | 24.27 | $23.65 | 61200 |
| 2021-08-25 | 24.34 | $24.13 | 48880 |
| 2021-08-24 | 24.36 | $24.27 | 72402 |
| 2021-08-23 | 24.37 | $24.00 | 82000 |
| 2021-08-20 | 24.41 | $23.62 | 144046 |
| 2021-08-19 | 24.49 | $22.96 | 133894 |
| 2021-08-18 | 24.66 | $23.68 | 124600 |
| 2021-08-17 | 24.76 | $24.42 | 245024 |
| 2021-08-16 | 24.79 | $25.08 | 111000 |
| 2021-08-13 | 24.76 | $25.06 | 92040 |
| 2021-08-12 | 24.73 | $25.06 | 163400 |
| 2021-08-11 | 24.70 | $25.21 | 136400 |
| 2021-08-10 | 24.64 | $25.08 | 105810 |
| 2021-08-09 | 24.60 | $24.80 | 270000 |
| 2021-08-06 | 24.58 | $25.62 | 91400 |
| 2021-08-05 | 24.47 | $25.55 | 95868 |
| 2021-08-04 | 24.35 | $25.69 | 88200 |
| 2021-08-03 | 24.21 | $25.78 | 70600 |
| 2021-08-02 | 24.05 | $25.13 | 138688 |
| 2021-07-30 | 23.93 | $25.47 | 167474 |
| 2021-07-29 | 23.77 | $25.48 | 98240 |
| 2021-07-28 | 23.59 | $24.57 | 78200 |
| 2021-07-27 | 23.49 | $24.38 | 116694 |
| 2021-07-26 | 23.40 | $24.51 | 178400 |
| 2021-07-23 | 23.28 | $23.67 | 77084 |
| 2021-07-22 | 23.24 | $23.60 | 82200 |
| 2021-07-21 | 23.20 | $23.67 | 108410 |
| 2021-07-20 | 23.15 | $22.99 | 131298 |
| 2021-07-19 | 23.17 | $21.95 | 145600 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
46.39
2026-02-02
Close Price
$51.29
Vol: 1.2M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
20.53
Average
31.47
Maximum
46.39
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-02-02 | 46.39 | $51.29 | 1.2M |
| 2026-01-30 | 45.59 | $51.85 | 1.1M |
| 2026-01-29 | 44.64 | $53.53 | 1.8M |
| 2026-01-28 | 43.44 | $53.99 | 1.6M |
| 2026-01-27 | 42.10 | $51.15 | 2.1M |
| 2026-01-26 | 40.96 | $44.10 | 858276 |
| 2026-01-23 | 40.43 | $43.11 | 514119 |
| 2026-01-22 | 39.96 | $43.85 | 495431 |
| 2026-01-21 | 39.37 | $42.67 | 541275 |
| 2026-01-20 | 38.85 | $42.14 | 636700 |
| 2026-01-16 | 38.33 | $41.91 | 643676 |
| 2026-01-15 | 37.79 | $40.09 | 453545 |
| 2026-01-14 | 37.39 | $39.82 | 983948 |
| 2026-01-13 | 36.97 | $41.68 | 797582 |
| 2026-01-12 | 36.33 | $42.83 | 1.2M |
| 2026-01-09 | 35.52 | $39.00 | 569130 |
| 2026-01-08 | 35.04 | $38.07 | 351879 |
| 2026-01-07 | 34.62 | $37.88 | 467469 |
| 2026-01-06 | 34.18 | $38.05 | 693104 |
| 2026-01-05 | 33.69 | $36.33 | 586198 |
| 2026-01-02 | 33.34 | $34.77 | 368099 |
| 2025-12-31 | 33.12 | $34.05 | 401768 |
| 2025-12-30 | 32.95 | $33.45 | 478929 |
| 2025-12-29 | 32.81 | $33.42 | 544009 |
| 2025-12-26 | 32.66 | $34.59 | 519357 |
| 2025-12-24 | 32.35 | $34.79 | 632887 |
| 2025-12-23 | 32.00 | $33.74 | 1.2M |
| 2025-12-22 | 31.70 | $33.73 | 1.1M |
| 2025-12-19 | 31.37 | $33.16 | 1.3M |
| 2025-12-18 | 31.06 | $32.63 | 864995 |
| 2025-12-17 | 30.77 | $32.70 | 786670 |
| 2025-12-16 | 30.43 | $32.16 | 818868 |
| 2025-12-15 | 30.12 | $31.75 | 887320 |
| 2025-12-12 | 29.81 | $31.72 | 963240 |
| 2025-12-11 | 29.48 | $31.38 | 523785 |
| 2025-12-10 | 29.16 | $31.37 | 498347 |
| 2025-12-09 | 28.81 | $31.08 | 398463 |
| 2025-12-08 | 28.47 | $30.33 | 403924 |
| 2025-12-05 | 28.17 | $30.89 | 303382 |
| 2025-12-04 | 27.80 | $30.76 | 277841 |
| 2025-12-03 | 27.41 | $31.38 | 361447 |
| 2025-12-02 | 26.93 | $29.78 | 224111 |
| 2025-12-01 | 26.58 | $29.25 | 383275 |
| 2025-11-28 | 26.28 | $28.71 | 258800 |
| 2025-11-26 | 26.01 | $27.27 | 195611 |
| 2025-11-25 | 25.88 | $26.57 | 181744 |
| 2025-11-24 | 25.82 | $26.04 | 242908 |
| 2025-11-21 | 25.83 | $26.44 | 307139 |
| 2025-11-20 | 25.80 | $25.86 | 541200 |
| 2025-11-19 | 25.83 | $25.72 | 616548 |
| 2025-11-18 | 25.88 | $25.62 | 320218 |
| 2025-11-17 | 25.95 | $25.38 | 384400 |
| 2025-11-14 | 26.06 | $25.24 | 486506 |
| 2025-11-13 | 26.19 | $25.43 | 492449 |
| 2025-11-12 | 26.32 | $26.29 | 260176 |
| 2025-11-11 | 26.38 | $26.01 | 288502 |
| 2025-11-10 | 26.48 | $27.11 | 353700 |
| 2025-11-07 | 26.47 | $25.29 | 565279 |
| 2025-11-06 | 26.64 | $24.99 | 412648 |
| 2025-11-05 | 26.85 | $24.84 | 507748 |
| 2025-11-04 | 27.08 | $24.73 | 315805 |
| 2025-11-03 | 27.33 | $26.35 | 173100 |
| 2025-10-31 | 27.43 | $26.58 | 112802 |
| 2025-10-30 | 27.50 | $26.81 | 177900 |
| 2025-10-29 | 27.54 | $27.12 | 230872 |
| 2025-10-28 | 27.56 | $27.52 | 205300 |
| 2025-10-27 | 27.53 | $27.77 | 328300 |
| 2025-10-24 | 27.47 | $28.03 | 181263 |
| 2025-10-23 | 27.38 | $27.33 | 160627 |
| 2025-10-22 | 27.35 | $26.98 | 230436 |
| 2025-10-21 | 27.35 | $27.12 | 362300 |
| 2025-10-20 | 27.34 | $28.56 | 272476 |
| 2025-10-17 | 27.18 | $27.47 | 446700 |
| 2025-10-16 | 27.12 | $29.70 | 799200 |
| 2025-10-15 | 26.84 | $27.95 | 346027 |
| 2025-10-14 | 26.72 | $27.71 | 386756 |
| 2025-10-13 | 26.62 | $27.50 | 382879 |
| 2025-10-10 | 26.54 | $26.46 | 485600 |
| 2025-10-09 | 26.56 | $27.27 | 765600 |
| 2025-10-08 | 26.50 | $27.23 | 447912 |
| 2025-10-07 | 26.42 | $25.58 | 178731 |
| 2025-10-06 | 26.49 | $25.76 | 271930 |
| 2025-10-03 | 26.54 | $26.69 | 300928 |
| 2025-10-02 | 26.49 | $26.44 | 248519 |
| 2025-10-01 | 26.45 | $26.53 | 267100 |
| 2025-09-30 | 26.39 | $25.87 | 252433 |
| 2025-09-29 | 26.39 | $26.78 | 331623 |
| 2025-09-26 | 26.27 | $26.65 | 392330 |
| 2025-09-25 | 26.16 | $25.78 | 293841 |
| 2025-09-24 | 26.11 | $26.71 | 376806 |
| 2025-09-23 | 25.96 | $27.04 | 396025 |
| 2025-09-22 | 25.76 | $27.10 | 321300 |
| 2025-09-19 | 25.54 | $26.83 | 941182 |
| 2025-09-18 | 25.33 | $27.15 | 363600 |
| 2025-09-17 | 25.06 | $26.54 | 550542 |
| 2025-09-16 | 24.84 | $27.69 | 441510 |
| 2025-09-15 | 24.49 | $27.10 | 675600 |
| 2025-09-12 | 24.18 | $26.98 | 913880 |
| 2025-09-11 | 23.86 | $25.01 | 611300 |
| 2025-09-10 | 23.72 | $24.04 | 825300 |
| 2025-09-09 | 23.67 | $24.45 | 569700 |
| 2025-09-08 | 23.57 | $24.58 | 318827 |
| 2025-09-05 | 23.44 | $23.84 | 209400 |
| 2025-09-04 | 23.38 | $23.87 | 211706 |
| 2025-09-03 | 23.31 | $23.85 | 279279 |
| 2025-09-02 | 23.22 | $23.56 | 213813 |
| 2025-08-29 | 23.16 | $23.41 | 127500 |
| 2025-08-28 | 23.09 | $22.97 | 120127 |
| 2025-08-27 | 23.06 | $22.91 | 168318 |
| 2025-08-26 | 23.03 | $23.43 | 169035 |
| 2025-08-25 | 22.93 | $23.80 | 286600 |
| 2025-08-22 | 22.80 | $24.08 | 329245 |
| 2025-08-21 | 22.63 | $22.62 | 179500 |
| 2025-08-20 | 22.59 | $22.81 | 228559 |
| 2025-08-19 | 22.53 | $23.17 | 148100 |
| 2025-08-18 | 22.44 | $23.59 | 152800 |
| 2025-08-15 | 22.30 | $23.44 | 296503 |
| 2025-08-14 | 22.17 | $23.24 | 152200 |
| 2025-08-13 | 22.05 | $23.64 | 179146 |
| 2025-08-12 | 21.90 | $22.93 | 173894 |
| 2025-08-11 | 21.80 | $21.91 | 151600 |
| 2025-08-08 | 21.81 | $22.05 | 204026 |
| 2025-08-07 | 21.82 | $22.18 | 143082 |
| 2025-08-06 | 21.82 | $22.28 | 121819 |
| 2025-08-05 | 21.82 | $21.76 | 120234 |
| 2025-08-04 | 21.87 | $20.95 | 169772 |
| 2025-08-01 | 22.01 | $20.57 | 241800 |
| 2025-07-31 | 22.19 | $21.28 | 192499 |
| 2025-07-30 | 22.31 | $21.41 | 173741 |
| 2025-07-29 | 22.42 | $21.67 | 153832 |
| 2025-07-28 | 22.51 | $21.85 | 104817 |
| 2025-07-25 | 22.58 | $22.09 | 116426 |
| 2025-07-24 | 22.63 | $21.88 | 121517 |
| 2025-07-23 | 22.69 | $22.64 | 143209 |
| 2025-07-22 | 22.68 | $22.81 | 206546 |
| 2025-07-21 | 22.64 | $22.06 | 129500 |
| 2025-07-18 | 22.67 | $21.84 | 135984 |
| 2025-07-17 | 22.71 | $22.66 | 127916 |
| 2025-07-16 | 22.68 | $22.49 | 202700 |
| 2025-07-15 | 22.65 | $22.48 | 177800 |
| 2025-07-14 | 22.62 | $23.58 | 217104 |
| 2025-07-11 | 22.48 | $24.15 | 182443 |
| 2025-07-10 | 22.27 | $23.92 | 242508 |
| 2025-07-09 | 22.07 | $22.99 | 458300 |
| 2025-07-08 | 21.95 | $22.31 | 230051 |
| 2025-07-07 | 21.89 | $22.53 | 130002 |
| 2025-07-03 | 21.80 | $22.84 | 100448 |
| 2025-07-02 | 21.67 | $22.73 | 198900 |
| 2025-07-01 | 21.54 | $22.47 | 245115 |
| 2025-06-30 | 21.42 | $22.18 | 314696 |
| 2025-06-27 | 21.33 | $21.16 | 911900 |
| 2025-06-26 | 21.32 | $21.91 | 111419 |
| 2025-06-25 | 21.23 | $21.54 | 139200 |
| 2025-06-24 | 21.17 | $21.41 | 184400 |
| 2025-06-23 | 21.12 | $20.74 | 189100 |
| 2025-06-20 | 21.13 | $20.98 | 646501 |
| 2025-06-18 | 21.11 | $21.30 | 147806 |
| 2025-06-17 | 21.06 | $21.41 | 166400 |
| 2025-06-16 | 21.00 | $21.58 | 291310 |
| 2025-06-13 | 20.92 | $22.22 | 357738 |
| 2025-06-12 | 20.78 | $21.26 | 160800 |
| 2025-06-11 | 20.73 | $21.60 | 202922 |
| 2025-06-10 | 20.65 | $21.51 | 145000 |
| 2025-06-09 | 20.59 | $21.29 | 172500 |
| 2025-06-06 | 20.54 | $20.92 | 195745 |
| 2025-06-05 | 20.53 | $20.64 | 221911 |
| 2025-06-04 | 20.56 | $20.40 | 158020 |
| 2025-06-03 | 20.64 | $20.29 | 191549 |
| 2025-06-02 | 20.74 | $20.82 | 326532 |
| 2025-05-30 | 20.81 | $19.73 | 240041 |
| 2025-05-29 | 21.00 | $19.76 | 201800 |
| 2025-05-28 | 21.21 | $19.97 | 366500 |
| 2025-05-27 | 21.42 | $21.06 | 306537 |
| 2025-05-23 | 21.54 | $20.14 | 263918 |
| 2025-05-22 | 21.78 | $19.82 | 221140 |
| 2025-05-21 | 22.06 | $20.32 | 271231 |
| 2025-05-20 | 22.33 | $21.01 | 219739 |
| 2025-05-19 | 22.54 | $21.07 | 153068 |
| 2025-05-16 | 22.76 | $21.43 | 209100 |
| 2025-05-15 | 22.96 | $21.18 | 270700 |
| 2025-05-14 | 23.20 | $21.88 | 357624 |
| 2025-05-13 | 23.37 | $22.60 | 389208 |
| 2025-05-12 | 23.47 | $21.85 | 351285 |
| 2025-05-09 | 23.66 | $21.59 | 788074 |
| 2025-05-08 | 23.87 | $20.71 | 1.0M |
| 2025-05-07 | 24.18 | $23.88 | 322241 |
| 2025-05-06 | 24.17 | $24.15 | 215100 |
| 2025-05-05 | 24.12 | $24.07 | 324149 |
| 2025-05-02 | 24.07 | $24.23 | 261119 |
| 2025-05-01 | 24.00 | $24.22 | 176638 |
| 2025-04-30 | 23.93 | $24.36 | 171700 |
| 2025-04-29 | 23.86 | $24.09 | 331000 |
| 2025-04-28 | 23.81 | $24.35 | 271705 |
| 2025-04-25 | 23.76 | $24.96 | 142424 |
| 2025-04-24 | 23.66 | $25.06 | 169334 |
| 2025-04-23 | 23.56 | $24.81 | 203500 |
| 2025-04-22 | 23.51 | $24.63 | 252600 |
| 2025-04-21 | 23.48 | $24.09 | 366325 |
| 2025-04-17 | 23.53 | $23.57 | 213900 |
| 2025-04-16 | 23.66 | $23.84 | 242300 |
| 2025-04-15 | 23.79 | $22.69 | 322828 |
| 2025-04-14 | 24.06 | $22.75 | 261300 |
| 2025-04-11 | 24.34 | $23.82 | 454700 |
| 2025-04-10 | 24.54 | $22.12 | 284800 |
| 2025-04-09 | 24.93 | $22.88 | 455000 |
| 2025-04-08 | 25.27 | $20.89 | 479366 |
| 2025-04-07 | 25.83 | $21.08 | 481433 |
| 2025-04-04 | 26.39 | $22.28 | 541206 |
| 2025-04-03 | 26.87 | $23.21 | 507382 |
| 2025-04-02 | 27.28 | $25.27 | 230900 |
| 2025-04-01 | 27.51 | $25.24 | 243036 |
| 2025-03-31 | 27.74 | $25.37 | 365123 |
| 2025-03-28 | 27.96 | $26.45 | 347424 |
| 2025-03-27 | 28.08 | $28.41 | 147515 |
| 2025-03-26 | 28.02 | $27.59 | 131000 |
| 2025-03-25 | 28.03 | $28.18 | 174700 |
| 2025-03-24 | 27.97 | $28.31 | 137800 |
| 2025-03-21 | 27.90 | $28.42 | 759800 |
| 2025-03-20 | 27.81 | $29.38 | 193193 |
| 2025-03-19 | 27.62 | $29.36 | 231100 |
| 2025-03-18 | 27.42 | $28.81 | 279449 |
| 2025-03-17 | 27.27 | $27.96 | 141500 |
| 2025-03-14 | 27.20 | $27.75 | 195437 |
| 2025-03-13 | 27.15 | $27.30 | 225303 |
| 2025-03-12 | 27.15 | $26.85 | 171230 |
| 2025-03-11 | 27.21 | $27.35 | 216200 |
| 2025-03-10 | 27.22 | $27.44 | 226240 |
| 2025-03-07 | 27.23 | $27.67 | 177649 |
| 2025-03-06 | 27.23 | $27.21 | 249200 |
| 2025-03-05 | 27.26 | $27.08 | 195500 |
| 2025-03-04 | 27.32 | $26.53 | 207032 |
| 2025-03-03 | 27.43 | $26.19 | 285900 |
| 2025-02-28 | 27.59 | $27.18 | 260319 |
| 2025-02-27 | 27.65 | $27.36 | 216400 |
| 2025-02-26 | 27.70 | $27.41 | 260940 |
| 2025-02-25 | 27.74 | $27.33 | 335629 |
| 2025-02-24 | 27.79 | $26.52 | 233619 |
| 2025-02-21 | 27.91 | $26.77 | 319833 |
| 2025-02-20 | 28.02 | $27.45 | 351616 |
| 2025-02-19 | 28.06 | $27.20 | 229904 |
| 2025-02-18 | 28.13 | $27.69 | 338700 |
| 2025-02-14 | 28.14 | $27.58 | 308600 |
| 2025-02-13 | 28.17 | $29.00 | 328100 |
| 2025-02-12 | 28.06 | $28.69 | 206700 |
| 2025-02-11 | 27.97 | $28.73 | 240641 |
| 2025-02-10 | 27.87 | $29.07 | 337735 |
| 2025-02-07 | 27.74 | $28.58 | 786700 |
| 2025-02-06 | 27.65 | $28.30 | 414614 |
| 2025-02-05 | 27.58 | $27.71 | 483425 |
| 2025-02-04 | 27.57 | $27.67 | 455600 |
| 2025-02-03 | 27.56 | $27.92 | 298033 |
| 2025-01-31 | 27.53 | $28.17 | 223800 |
| 2025-01-30 | 27.47 | $28.23 | 331205 |
| 2025-01-29 | 27.40 | $27.08 | 158738 |
| 2025-01-28 | 27.43 | $26.88 | 126903 |
| 2025-01-27 | 27.48 | $27.16 | 155210 |
| 2025-01-24 | 27.50 | $27.27 | 120144 |
| 2025-01-23 | 27.49 | $27.45 | 165927 |
| 2025-01-22 | 27.46 | $27.00 | 171524 |
| 2025-01-21 | 27.47 | $27.47 | 184700 |
| 2025-01-17 | 27.44 | $27.28 | 180718 |
| 2025-01-16 | 27.42 | $27.65 | 151043 |
| 2025-01-15 | 27.36 | $27.92 | 187644 |
| 2025-01-14 | 27.29 | $27.78 | 182400 |
| 2025-01-13 | 27.23 | $27.73 | 160352 |
| 2025-01-10 | 27.17 | $28.08 | 198901 |
| 2025-01-08 | 27.09 | $27.84 | 178004 |
| 2025-01-07 | 27.03 | $27.50 | 183249 |
| 2025-01-06 | 27.01 | $27.62 | 310200 |
| 2025-01-03 | 27.00 | $28.22 | 151400 |
| 2025-01-02 | 26.93 | $27.78 | 277273 |
| 2024-12-31 | 26.91 | $27.40 | 262106 |
| 2024-12-30 | 26.94 | $26.10 | 206700 |
| 2024-12-27 | 27.12 | $26.12 | 162449 |
| 2024-12-26 | 27.31 | $26.36 | 148400 |
| 2024-12-24 | 27.50 | $25.95 | 151800 |
| 2024-12-23 | 27.75 | $25.35 | 317215 |
| 2024-12-20 | 28.08 | $25.79 | 555500 |
| 2024-12-19 | 28.38 | $26.05 | 558120 |
| 2024-12-18 | 28.68 | $27.05 | 315834 |
| 2024-12-17 | 28.90 | $27.25 | 335500 |
| 2024-12-16 | 29.11 | $28.00 | 328600 |
| 2024-12-13 | 29.25 | $28.42 | 319701 |
| 2024-12-12 | 29.36 | $28.19 | 246805 |
| 2024-12-11 | 29.50 | $28.33 | 259000 |
| 2024-12-10 | 29.64 | $28.60 | 165300 |
| 2024-12-09 | 29.76 | $28.80 | 231400 |
| 2024-12-06 | 29.88 | $28.75 | 529535 |
| 2024-12-05 | 30.01 | $30.11 | 164700 |
| 2024-12-04 | 30.06 | $29.76 | 256400 |
| 2024-12-03 | 30.17 | $29.71 | 194650 |
| 2024-12-02 | 30.33 | $29.99 | 179219 |
| 2024-11-29 | 30.49 | $30.30 | 85329 |
| 2024-11-27 | 30.67 | $30.48 | 246700 |
| 2024-11-26 | 30.87 | $29.87 | 192730 |
| 2024-11-25 | 31.17 | $30.23 | 223600 |
| 2024-11-22 | 31.48 | $29.74 | 231847 |
| 2024-11-21 | 31.88 | $29.91 | 208516 |
| 2024-11-20 | 32.32 | $30.83 | 302948 |
| 2024-11-19 | 32.71 | $30.09 | 427400 |
| 2024-11-18 | 33.22 | $28.89 | 330126 |
| 2024-11-15 | 33.90 | $28.90 | 300130 |
| 2024-11-14 | 34.66 | $29.55 | 339600 |
| 2024-11-13 | 35.41 | $30.25 | 414784 |
| 2024-11-12 | 36.16 | $30.44 | 380214 |
| 2024-11-11 | 36.94 | $31.31 | 622942 |
| 2024-11-08 | 37.69 | $31.58 | 793800 |
| 2024-11-07 | 38.46 | $31.59 | 1.4M |
| 2024-11-06 | 39.28 | $37.63 | 340709 |
| 2024-11-05 | 39.54 | $37.64 | 198300 |
| 2024-11-04 | 39.82 | $37.85 | 187100 |
| 2024-11-01 | 40.09 | $37.28 | 420540 |
| 2024-10-31 | 40.46 | $38.85 | 333512 |
| 2024-10-30 | 40.70 | $39.10 | 107617 |
| 2024-10-29 | 40.95 | $39.29 | 122857 |
| 2024-10-28 | 41.20 | $39.57 | 100400 |
| 2024-10-25 | 41.44 | $39.05 | 151206 |
| 2024-10-24 | 41.77 | $39.54 | 242500 |
| 2024-10-23 | 42.07 | $39.53 | 311700 |
| 2024-10-22 | 42.39 | $41.13 | 143721 |
| 2024-10-21 | 42.57 | $41.70 | 211291 |
| 2024-10-18 | 42.70 | $43.55 | 225600 |
| 2024-10-17 | 42.65 | $42.62 | 135701 |
| 2024-10-16 | 42.69 | $42.78 | 159439 |
| 2024-10-15 | 42.72 | $41.46 | 135827 |
| 2024-10-14 | 42.90 | $41.91 | 71708 |
| 2024-10-11 | 43.04 | $41.93 | 197900 |
| 2024-10-10 | 43.20 | $41.34 | 213246 |
| 2024-10-09 | 43.44 | $40.78 | 176645 |
| 2024-10-08 | 43.75 | $41.62 | 270700 |
| 2024-10-07 | 43.99 | $42.28 | 260000 |
| 2024-10-04 | 44.18 | $44.02 | 237900 |
| 2024-10-03 | 44.19 | $44.60 | 232500 |
| 2024-10-02 | 44.15 | $44.68 | 253244 |
| 2024-10-01 | 44.08 | $44.43 | 294300 |
| 2024-09-30 | 44.01 | $44.16 | 155200 |
| 2024-09-27 | 43.94 | $44.99 | 262232 |
| 2024-09-26 | 43.75 | $44.73 | 206998 |
| 2024-09-25 | 43.55 | $43.54 | 223200 |
| 2024-09-24 | 43.42 | $42.95 | 265500 |
| 2024-09-23 | 43.32 | $42.87 | 291700 |
| 2024-09-20 | 43.20 | $43.05 | 720353 |
| 2024-09-19 | 43.03 | $43.43 | 526100 |
| 2024-09-18 | 42.80 | $43.26 | 594542 |
| 2024-09-17 | 42.55 | $44.43 | 320898 |
| 2024-09-16 | 42.14 | $44.81 | 549900 |
| 2024-09-13 | 41.66 | $46.92 | 339846 |
| 2024-09-12 | 40.92 | $45.89 | 525620 |
| 2024-09-11 | 40.22 | $44.13 | 420800 |
| 2024-09-10 | 39.64 | $43.75 | 262926 |
| 2024-09-09 | 39.06 | $43.64 | 314328 |
| 2024-09-06 | 38.44 | $43.86 | 697400 |
| 2024-09-05 | 37.75 | $43.53 | 721063 |
| 2024-09-04 | 37.06 | $40.32 | 372760 |
| 2024-09-03 | 36.64 | $39.93 | 821511 |
| 2024-08-30 | 36.23 | $38.97 | 1.0M |
| 2024-08-29 | 35.90 | $35.71 | 370749 |
| 2024-08-28 | 35.88 | $35.98 | 237823 |
| 2024-08-27 | 35.85 | $36.63 | 264000 |
| 2024-08-26 | 35.76 | $36.77 | 595408 |
| 2024-08-23 | 35.66 | $37.56 | 329627 |
| 2024-08-22 | 35.49 | $36.21 | 497400 |
| 2024-08-21 | 35.45 | $37.13 | 284700 |
| 2024-08-20 | 35.32 | $36.23 | 210928 |
| 2024-08-19 | 35.29 | $36.15 | 266532 |
| 2024-08-16 | 35.27 | $35.70 | 319022 |
| 2024-08-15 | 35.29 | $34.44 | 127616 |
| 2024-08-14 | 35.45 | $34.14 | 163600 |
| 2024-08-13 | 35.65 | $34.88 | 290500 |
| 2024-08-12 | 35.79 | $34.62 | 245400 |
| 2024-08-09 | 35.96 | $33.78 | 246900 |
| 2024-08-08 | 36.22 | $34.80 | 170500 |
| 2024-08-07 | 36.39 | $34.14 | 209004 |
| 2024-08-06 | 36.62 | $34.76 | 208700 |
| 2024-08-05 | 36.78 | $34.51 | 535502 |
| 2024-08-02 | 36.97 | $35.29 | 401739 |
| 2024-08-01 | 37.07 | $36.55 | 286800 |
| 2024-07-31 | 37.04 | $38.44 | 256502 |
| 2024-07-30 | 36.80 | $37.69 | 187100 |
| 2024-07-29 | 36.60 | $37.76 | 162705 |
| 2024-07-26 | 36.38 | $38.40 | 295926 |
| 2024-07-25 | 36.06 | $36.62 | 334615 |
| 2024-07-24 | 35.89 | $37.19 | 279109 |
| 2024-07-23 | 35.66 | $37.64 | 342826 |
| 2024-07-22 | 35.36 | $37.15 | 266500 |
| 2024-07-19 | 35.10 | $36.59 | 327899 |
| 2024-07-18 | 34.87 | $36.68 | 323000 |
| 2024-07-17 | 34.62 | $36.69 | 385102 |
| 2024-07-16 | 34.35 | $37.36 | 362558 |
| 2024-07-15 | 34.00 | $36.19 | 251819 |
| 2024-07-12 | 33.74 | $35.89 | 316400 |
| 2024-07-11 | 33.50 | $35.71 | 389900 |
| 2024-07-10 | 33.27 | $34.34 | 391110 |
| 2024-07-09 | 33.18 | $33.72 | 295500 |
| 2024-07-08 | 33.15 | $33.36 | 221300 |
| 2024-07-05 | 33.17 | $33.57 | 537100 |
| 2024-07-03 | 33.18 | $33.12 | 195600 |
| 2024-07-02 | 33.24 | $32.30 | 250600 |
| 2024-07-01 | 33.40 | $32.48 | 228600 |
| 2024-06-28 | 33.58 | $32.37 | 668000 |
| 2024-06-27 | 33.79 | $32.36 | 364900 |
| 2024-06-26 | 34.02 | $33.21 | 243946 |
| 2024-06-25 | 34.21 | $33.62 | 248519 |
| 2024-06-24 | 34.38 | $34.00 | 331548 |
| 2024-06-21 | 34.54 | $33.44 | 581400 |
| 2024-06-20 | 34.77 | $34.07 | 492579 |
| 2024-06-18 | 34.97 | $33.41 | 248747 |
| 2024-06-17 | 35.26 | $32.61 | 216748 |
| 2024-06-14 | 35.65 | $32.55 | 309900 |
| 2024-06-13 | 36.07 | $33.46 | 350500 |
| 2024-06-12 | 36.42 | $34.03 | 294618 |
| 2024-06-11 | 36.75 | $34.34 | 503135 |
| 2024-06-10 | 37.06 | $35.30 | 165600 |
| 2024-06-07 | 37.28 | $35.04 | 313125 |
| 2024-06-06 | 37.56 | $36.12 | 453700 |
| 2024-06-05 | 37.75 | $35.48 | 526000 |
| 2024-06-04 | 38.02 | $35.24 | 619186 |
| 2024-06-03 | 38.34 | $37.05 | 309800 |
| 2024-05-31 | 38.51 | $37.94 | 279909 |
| 2024-05-30 | 38.61 | $38.00 | 168847 |
| 2024-05-29 | 38.72 | $38.45 | 207300 |
| 2024-05-28 | 38.79 | $39.46 | 294824 |
| 2024-05-24 | 38.77 | $38.00 | 266700 |
| 2024-05-23 | 38.91 | $38.38 | 295037 |
| 2024-05-22 | 39.00 | $39.23 | 342200 |
| 2024-05-21 | 39.02 | $38.66 | 236445 |
| 2024-05-20 | 39.08 | $39.28 | 346621 |
| 2024-05-17 | 39.07 | $38.77 | 494600 |
| 2024-05-16 | 39.11 | $37.09 | 463540 |
| 2024-05-15 | 39.31 | $37.30 | 663311 |
| 2024-05-14 | 39.48 | $39.80 | 573400 |
| 2024-05-13 | 39.41 | $37.12 | 389500 |
| 2024-05-10 | 39.59 | $37.16 | 840259 |
| 2024-05-09 | 39.80 | $40.86 | 669200 |
| 2024-05-08 | 39.64 | $38.15 | 1.5M |
| 2024-05-07 | 39.75 | $40.34 | 501200 |
| 2024-05-06 | 39.64 | $41.16 | 397810 |
| 2024-05-03 | 39.45 | $41.32 | 333400 |
| 2024-05-02 | 39.19 | $41.36 | 474609 |
| 2024-05-01 | 38.88 | $40.78 | 505800 |
| 2024-04-30 | 38.59 | $40.07 | 594700 |
| 2024-04-29 | 38.31 | $41.05 | 645139 |
| 2024-04-26 | 37.90 | $40.12 | 547600 |
| 2024-04-25 | 37.53 | $38.54 | 423100 |
| 2024-04-24 | 37.27 | $38.22 | 298894 |
| 2024-04-23 | 36.99 | $37.74 | 420415 |
| 2024-04-22 | 36.72 | $37.21 | 345634 |
| 2024-04-19 | 36.45 | $37.98 | 358532 |
| 2024-04-18 | 36.06 | $36.88 | 400843 |
| 2024-04-17 | 35.74 | $36.76 | 744833 |
| 2024-04-16 | 35.39 | $37.50 | 926028 |
| 2024-04-15 | 34.92 | $38.87 | 668900 |
| 2024-04-12 | 34.26 | $40.67 | 1.2M |
| 2024-04-11 | 33.38 | $40.05 | 948402 |
| 2024-04-10 | 32.49 | $39.79 | 1.3M |
| 2024-04-09 | 31.58 | $37.74 | 1.2M |
| 2024-04-08 | 30.82 | $39.04 | 1.8M |
| 2024-04-05 | 29.88 | $32.73 | 615081 |
| 2024-04-04 | 29.52 | $30.72 | 378803 |
| 2024-04-03 | 29.34 | $31.67 | 264900 |
| 2024-04-02 | 29.06 | $30.66 | 196653 |
| 2024-04-01 | 28.85 | $31.10 | 332300 |
| 2024-03-28 | 28.58 | $30.69 | 411111 |
| 2024-03-27 | 28.33 | $30.05 | 350000 |
| 2024-03-26 | 28.11 | $28.33 | 192985 |
| 2024-03-25 | 28.05 | $28.41 | 250631 |
| 2024-03-22 | 27.96 | $28.10 | 201900 |
| 2024-03-21 | 27.90 | $28.75 | 175629 |
| 2024-03-20 | 27.74 | $28.78 | 273400 |
| 2024-03-19 | 27.57 | $27.45 | 138410 |
| 2024-03-18 | 27.52 | $27.57 | 171900 |
| 2024-03-15 | 27.44 | $27.77 | 348200 |
| 2024-03-14 | 27.34 | $27.76 | 138537 |
| 2024-03-13 | 27.23 | $28.59 | 158244 |
| 2024-03-12 | 27.04 | $27.97 | 119900 |
| 2024-03-11 | 26.89 | $28.51 | 174515 |
| 2024-03-08 | 26.69 | $28.51 | 253341 |
| 2024-03-07 | 26.48 | $28.14 | 167832 |
| 2024-03-06 | 26.29 | $28.08 | 238700 |
| 2024-03-05 | 26.10 | $27.75 | 347917 |
| 2024-03-04 | 25.94 | $27.38 | 285700 |
| 2024-03-01 | 25.82 | $27.01 | 550523 |
| 2024-02-29 | 25.73 | $25.69 | 625926 |
| 2024-02-28 | 25.78 | $25.49 | 204200 |
| 2024-02-27 | 25.85 | $25.72 | 216800 |
| 2024-02-26 | 25.91 | $25.20 | 161300 |
| 2024-02-23 | 26.03 | $25.33 | 232900 |
| 2024-02-22 | 26.15 | $24.49 | 241141 |
| 2024-02-21 | 26.36 | $24.97 | 305700 |
| 2024-02-20 | 26.54 | $25.44 | 230215 |
| 2024-02-16 | 26.69 | $25.89 | 303637 |
| 2024-02-15 | 26.81 | $26.55 | 236813 |
| 2024-02-14 | 26.87 | $26.05 | 213800 |
| 2024-02-13 | 26.98 | $25.99 | 319400 |
| 2024-02-12 | 27.12 | $27.43 | 215400 |
| 2024-02-09 | 27.12 | $26.47 | 243331 |
| 2024-02-08 | 27.22 | $26.34 | 282533 |
| 2024-02-07 | 27.34 | $26.18 | 682341 |
| 2024-02-06 | 27.49 | $27.11 | 286300 |
| 2024-02-05 | 27.57 | $26.66 | 287747 |
| 2024-02-02 | 27.69 | $27.20 | 160043 |
| 2024-02-01 | 27.78 | $27.84 | 190919 |
| 2024-01-31 | 27.81 | $26.97 | 180400 |
| 2024-01-30 | 27.93 | $27.15 | 141300 |
| 2024-01-29 | 28.05 | $28.21 | 201400 |
| 2024-01-26 | 28.08 | $26.99 | 189200 |
| 2024-01-25 | 28.25 | $27.24 | 145700 |
| 2024-01-24 | 28.42 | $27.80 | 120918 |
| 2024-01-23 | 28.55 | $28.16 | 169800 |
| 2024-01-22 | 28.66 | $27.82 | 235300 |
| 2024-01-19 | 28.81 | $27.38 | 253641 |
| 2024-01-18 | 29.01 | $28.24 | 176100 |
| 2024-01-17 | 29.14 | $28.37 | 188215 |
| 2024-01-16 | 29.26 | $28.59 | 237800 |
| 2024-01-12 | 29.37 | $28.63 | 336931 |
| 2024-01-11 | 29.48 | $27.59 | 195739 |
| 2024-01-10 | 29.69 | $28.49 | 327547 |
| 2024-01-09 | 29.82 | $28.69 | 219200 |
| 2024-01-08 | 29.93 | $29.32 | 203511 |
| 2024-01-05 | 29.98 | $29.15 | 174600 |
| 2024-01-04 | 30.05 | $29.27 | 262100 |
| 2024-01-03 | 30.11 | $28.52 | 316300 |
| 2024-01-02 | 30.25 | $29.43 | 315929 |
| 2023-12-29 | 30.31 | $30.25 | 180448 |
| 2023-12-28 | 30.28 | $31.57 | 137303 |
| 2023-12-27 | 30.11 | $31.58 | 139677 |
| 2023-12-26 | 29.92 | $31.08 | 169247 |
| 2023-12-22 | 29.77 | $30.88 | 187429 |
| 2023-12-21 | 29.63 | $30.83 | 223100 |
| 2023-12-20 | 29.47 | $29.89 | 228000 |
| 2023-12-19 | 29.39 | $30.14 | 230200 |
| 2023-12-18 | 29.28 | $29.16 | 200434 |
| 2023-12-15 | 29.25 | $29.81 | 271114 |
| 2023-12-14 | 29.13 | $30.24 | 256573 |
| 2023-12-13 | 28.96 | $30.06 | 321877 |
| 2023-12-12 | 28.78 | $27.90 | 360600 |
| 2023-12-11 | 28.80 | $28.74 | 231530 |
| 2023-12-08 | 28.71 | $29.55 | 230200 |
| 2023-12-07 | 28.52 | $29.41 | 181800 |
| 2023-12-06 | 28.33 | $29.34 | 206466 |
| 2023-12-05 | 28.12 | $29.54 | 281139 |
| 2023-12-04 | 27.89 | $30.55 | 298646 |
| 2023-12-01 | 27.54 | $29.81 | 402031 |
| 2023-11-30 | 27.25 | $28.66 | 249746 |
| 2023-11-29 | 27.06 | $28.58 | 274135 |
| 2023-11-28 | 26.86 | $28.62 | 292000 |
| 2023-11-27 | 26.66 | $28.10 | 184940 |
| 2023-11-24 | 26.50 | $27.82 | 75200 |
| 2023-11-22 | 26.38 | $27.83 | 256000 |
| 2023-11-21 | 26.25 | $28.05 | 388522 |
| 2023-11-20 | 26.10 | $26.95 | 178060 |
| 2023-11-17 | 26.07 | $26.53 | 306800 |
| 2023-11-16 | 26.09 | $26.09 | 306500 |
| 2023-11-15 | 26.16 | $25.87 | 368246 |
| 2023-11-14 | 26.28 | $26.30 | 614000 |
| 2023-11-13 | 26.37 | $24.72 | 382300 |
| 2023-11-10 | 26.64 | $24.56 | 399300 |
| 2023-11-09 | 26.95 | $24.32 | 367500 |
| 2023-11-08 | 27.31 | $24.56 | 1.0M |
| 2023-11-07 | 27.67 | $26.35 | 457302 |
| 2023-11-06 | 27.88 | $27.18 | 635844 |
| 2023-11-03 | 28.01 | $27.28 | 196600 |
| 2023-11-02 | 28.14 | $26.83 | 394539 |
| 2023-11-01 | 28.33 | $26.03 | 434100 |
| 2023-10-31 | 28.60 | $27.08 | 236608 |
| 2023-10-30 | 28.78 | $27.26 | 220206 |
| 2023-10-27 | 28.94 | $27.74 | 160817 |
| 2023-10-26 | 29.07 | $28.13 | 274499 |
| 2023-10-25 | 29.16 | $28.08 | 323905 |
| 2023-10-24 | 29.27 | $28.25 | 134334 |
| 2023-10-23 | 29.36 | $28.87 | 176413 |
| 2023-10-20 | 29.41 | $28.96 | 219488 |
| 2023-10-19 | 29.45 | $29.27 | 181062 |
| 2023-10-18 | 29.47 | $29.74 | 202905 |
| 2023-10-17 | 29.45 | $30.09 | 180817 |
| 2023-10-16 | 29.41 | $29.93 | 218900 |
| 2023-10-13 | 29.39 | $30.57 | 367500 |
| 2023-10-12 | 29.32 | $29.82 | 179300 |
| 2023-10-11 | 29.34 | $29.82 | 192554 |
| 2023-10-10 | 29.38 | $29.48 | 243300 |
| 2023-10-09 | 29.48 | $28.72 | 277900 |
| 2023-10-06 | 29.69 | $28.94 | 234331 |
| 2023-10-05 | 29.90 | $28.57 | 349727 |
| 2023-10-04 | 30.19 | $28.23 | 382227 |
| 2023-10-03 | 30.54 | $28.04 | 371612 |
| 2023-10-02 | 30.95 | $28.42 | 326951 |
| 2023-09-29 | 31.37 | $29.33 | 205330 |
| 2023-09-28 | 31.73 | $29.74 | 260036 |
| 2023-09-27 | 32.07 | $29.00 | 427185 |
| 2023-09-26 | 32.51 | $29.32 | 489115 |
| 2023-09-25 | 32.95 | $30.21 | 701329 |
| 2023-09-22 | 33.31 | $30.64 | 322235 |
| 2023-09-21 | 33.65 | $31.07 | 350802 |
| 2023-09-20 | 33.96 | $31.22 | 466200 |
| 2023-09-19 | 34.28 | $31.87 | 215100 |
| 2023-09-18 | 34.55 | $32.52 | 305550 |
| 2023-09-15 | 34.76 | $31.68 | 569039 |
| 2023-09-14 | 35.08 | $33.82 | 255700 |
| 2023-09-13 | 35.19 | $34.39 | 366012 |
| 2023-09-12 | 35.25 | $34.55 | 168741 |
| 2023-09-11 | 35.31 | $35.40 | 189600 |
| 2023-09-08 | 35.29 | $36.27 | 220514 |
| 2023-09-07 | 35.18 | $35.46 | 228526 |
| 2023-09-06 | 35.17 | $35.80 | 309233 |
| 2023-09-05 | 35.13 | $36.65 | 335900 |
| 2023-09-01 | 35.01 | $37.85 | 664019 |
| 2023-08-31 | 34.79 | $34.12 | 327621 |
| 2023-08-30 | 34.95 | $34.72 | 183600 |
| 2023-08-29 | 35.07 | $34.93 | 227400 |
| 2023-08-28 | 35.20 | $34.16 | 170900 |
| 2023-08-25 | 35.43 | $33.69 | 206800 |
| 2023-08-24 | 35.74 | $33.62 | 285000 |
| 2023-08-23 | 36.09 | $34.69 | 305640 |
| 2023-08-22 | 36.36 | $34.61 | 119146 |
| 2023-08-21 | 36.68 | $34.72 | 105219 |
| 2023-08-18 | 37.02 | $34.88 | 223858 |
| 2023-08-17 | 37.37 | $34.99 | 84100 |
| 2023-08-16 | 37.74 | $34.91 | 171200 |
| 2023-08-15 | 38.14 | $34.90 | 163600 |
| 2023-08-14 | 38.57 | $36.00 | 130200 |
| 2023-08-11 | 38.92 | $36.51 | 159838 |
| 2023-08-10 | 39.23 | $36.53 | 193900 |
| 2023-08-09 | 39.56 | $37.36 | 131500 |
| 2023-08-08 | 39.82 | $37.72 | 145000 |
| 2023-08-07 | 40.04 | $38.54 | 148500 |
| 2023-08-04 | 40.18 | $38.77 | 179900 |
| 2023-08-03 | 40.29 | $38.86 | 100822 |
| 2023-08-02 | 40.38 | $39.41 | 133430 |
| 2023-08-01 | 40.40 | $40.62 | 101158 |
| 2023-07-31 | 40.29 | $40.79 | 96200 |
| 2023-07-28 | 40.15 | $40.55 | 126800 |
| 2023-07-27 | 40.02 | $39.79 | 197700 |
| 2023-07-26 | 39.93 | $41.88 | 169040 |
| 2023-07-25 | 39.62 | $41.32 | 104505 |
| 2023-07-24 | 39.34 | $41.14 | 142419 |
| 2023-07-21 | 39.05 | $40.58 | 211305 |
| 2023-07-20 | 38.80 | $40.61 | 168610 |
| 2023-07-19 | 38.54 | $40.87 | 131500 |
| 2023-07-18 | 38.23 | $40.68 | 140553 |
| 2023-07-17 | 37.92 | $40.40 | 111500 |
| 2023-07-14 | 37.61 | $39.62 | 128725 |
| 2023-07-13 | 37.37 | $39.83 | 180400 |
| 2023-07-12 | 37.09 | $39.15 | 167800 |
| 2023-07-11 | 36.87 | $38.27 | 98107 |
| 2023-07-10 | 36.72 | $37.23 | 93824 |
| 2023-07-07 | 36.68 | $36.64 | 154000 |
| 2023-07-06 | 36.71 | $36.13 | 86631 |
| 2023-07-05 | 36.78 | $36.58 | 111900 |
| 2023-07-03 | 36.81 | $37.66 | 53200 |
| 2023-06-30 | 36.73 | $37.44 | 288255 |
| 2023-06-29 | 36.65 | $36.64 | 119100 |
| 2023-06-28 | 36.63 | $35.78 | 99840 |
| 2023-06-27 | 36.70 | $35.86 | 132939 |
| 2023-06-26 | 36.75 | $36.18 | 169850 |
| 2023-06-23 | 36.77 | $36.04 | 575600 |
| 2023-06-22 | 36.80 | $37.73 | 101531 |
| 2023-06-21 | 36.67 | $38.00 | 211700 |
| 2023-06-20 | 36.50 | $36.77 | 167400 |
| 2023-06-16 | 36.46 | $35.98 | 268500 |
| 2023-06-15 | 36.50 | $36.10 | 196214 |
| 2023-06-14 | 36.52 | $36.87 | 102225 |
| 2023-06-13 | 36.47 | $37.33 | 112705 |
| 2023-06-12 | 36.37 | $37.12 | 95840 |
| 2023-06-09 | 36.30 | $37.26 | 95400 |
| 2023-06-08 | 36.21 | $37.89 | 132600 |
| 2023-06-07 | 36.06 | $37.85 | 307134 |
| 2023-06-06 | 35.91 | $37.29 | 322700 |
| 2023-06-05 | 35.81 | $36.19 | 203646 |
| 2023-06-02 | 35.81 | $35.10 | 115800 |
| 2023-06-01 | 35.92 | $34.48 | 91000 |
| 2023-05-31 | 36.09 | $33.87 | 222400 |
| 2023-05-30 | 36.32 | $35.06 | 78526 |
| 2023-05-26 | 36.45 | $35.51 | 144500 |
| 2023-05-25 | 36.53 | $34.76 | 105000 |
| 2023-05-24 | 36.69 | $36.10 | 129200 |
| 2023-05-23 | 36.72 | $36.99 | 278600 |
| 2023-05-22 | 36.65 | $37.31 | 109300 |
| 2023-05-19 | 36.55 | $37.15 | 156738 |
| 2023-05-18 | 36.46 | $37.08 | 153700 |
| 2023-05-17 | 36.37 | $36.38 | 175427 |
| 2023-05-16 | 36.34 | $36.02 | 177800 |
| 2023-05-15 | 36.35 | $36.73 | 232400 |
| 2023-05-12 | 36.28 | $37.34 | 144441 |
| 2023-05-11 | 36.15 | $37.37 | 205549 |
| 2023-05-10 | 36.00 | $38.00 | 505300 |
| 2023-05-09 | 35.79 | $36.55 | 197789 |
| 2023-05-08 | 35.72 | $36.66 | 120500 |
| 2023-05-05 | 35.63 | $36.30 | 135718 |
| 2023-05-04 | 35.57 | $34.98 | 150000 |
| 2023-05-03 | 35.64 | $34.85 | 143200 |
| 2023-05-02 | 35.73 | $35.50 | 171626 |
| 2023-05-01 | 35.75 | $35.74 | 118600 |
| 2023-04-28 | 35.75 | $35.80 | 99506 |
| 2023-04-27 | 35.73 | $35.49 | 115100 |
| 2023-04-26 | 35.73 | $35.63 | 162200 |
| 2023-04-25 | 35.72 | $35.67 | 171005 |
| 2023-04-24 | 35.68 | $35.70 | 136800 |
| 2023-04-21 | 35.63 | $35.92 | 127500 |
| 2023-04-20 | 35.54 | $35.54 | 194105 |
| 2023-04-19 | 35.45 | $35.90 | 131406 |
| 2023-04-18 | 35.31 | $35.94 | 238400 |
| 2023-04-17 | 35.13 | $35.72 | 113100 |
| 2023-04-14 | 34.95 | $35.71 | 142700 |
| 2023-04-13 | 34.74 | $35.94 | 238921 |
| 2023-04-12 | 34.48 | $35.78 | 207500 |
| 2023-04-11 | 34.19 | $36.20 | 223800 |
| 2023-04-10 | 33.82 | $36.25 | 132501 |
| 2023-04-06 | 33.41 | $35.78 | 147820 |
| 2023-04-05 | 33.00 | $35.38 | 137000 |
| 2023-04-04 | 32.60 | $35.50 | 332776 |
| 2023-04-03 | 32.15 | $35.35 | 165752 |
| 2023-03-31 | 31.69 | $34.65 | 218500 |
| 2023-03-30 | 31.26 | $34.77 | 308500 |
| 2023-03-29 | 30.80 | $33.33 | 193830 |
| 2023-03-28 | 30.46 | $33.74 | 161400 |
| 2023-03-27 | 30.06 | $33.21 | 320700 |
| 2023-03-24 | 29.69 | $32.53 | 389700 |
| 2023-03-23 | 29.38 | $31.39 | 257600 |
| 2023-03-22 | 29.16 | $30.67 | 394805 |
| 2023-03-21 | 29.02 | $29.96 | 219810 |
| 2023-03-20 | 28.95 | $29.78 | 299990 |
| 2023-03-17 | 28.91 | $29.82 | 385900 |
| 2023-03-16 | 28.88 | $30.21 | 311900 |
| 2023-03-15 | 28.81 | $28.71 | 272200 |
| 2023-03-14 | 28.90 | $27.98 | 377548 |
| 2023-03-13 | 29.07 | $27.70 | 278530 |
| 2023-03-10 | 29.27 | $27.72 | 244020 |
| 2023-03-09 | 29.48 | $27.90 | 177334 |
| 2023-03-08 | 29.68 | $28.27 | 133882 |
| 2023-03-07 | 29.87 | $28.12 | 215344 |
| 2023-03-06 | 30.12 | $29.08 | 180000 |
| 2023-03-03 | 30.31 | $29.53 | 124291 |
| 2023-03-02 | 30.51 | $29.10 | 127000 |
| 2023-03-01 | 30.80 | $29.43 | 174200 |
| 2023-02-28 | 31.09 | $29.31 | 185018 |
| 2023-02-27 | 31.45 | $29.70 | 167200 |
| 2023-02-24 | 31.81 | $29.82 | 192500 |
| 2023-02-23 | 32.20 | $29.92 | 185118 |
| 2023-02-22 | 32.63 | $31.20 | 242500 |
| 2023-02-21 | 32.98 | $31.34 | 351223 |
| 2023-02-17 | 33.34 | $32.41 | 197719 |
| 2023-02-16 | 33.62 | $32.11 | 211300 |
| 2023-02-15 | 33.95 | $32.01 | 366041 |
| 2023-02-14 | 34.32 | $30.44 | 304343 |
| 2023-02-13 | 34.87 | $29.23 | 342216 |
| 2023-02-10 | 35.59 | $29.45 | 369100 |
| 2023-02-09 | 36.33 | $29.53 | 460600 |
| 2023-02-08 | 37.10 | $31.40 | 418426 |
| 2023-02-07 | 37.72 | $32.19 | 1.1M |
| 2023-02-06 | 38.29 | $36.41 | 282832 |
| 2023-02-03 | 38.45 | $37.81 | 181647 |
| 2023-02-02 | 38.47 | $38.95 | 172800 |
| 2023-02-01 | 38.36 | $39.69 | 217400 |
| 2023-01-31 | 38.16 | $38.50 | 141220 |
| 2023-01-30 | 38.05 | $38.41 | 112844 |
| 2023-01-27 | 37.93 | $38.95 | 138400 |
| 2023-01-26 | 37.74 | $39.19 | 181800 |
| 2023-01-25 | 37.50 | $39.33 | 141208 |
| 2023-01-24 | 37.23 | $38.81 | 270115 |
| 2023-01-23 | 36.98 | $38.02 | 315822 |
| 2023-01-20 | 36.80 | $36.67 | 179793 |
| 2023-01-19 | 36.73 | $37.00 | 186500 |
| 2023-01-18 | 36.63 | $37.23 | 216334 |
| 2023-01-17 | 36.48 | $38.61 | 217635 |
| 2023-01-13 | 36.17 | $38.79 | 127500 |
| 2023-01-12 | 35.82 | $38.36 | 218100 |
| 2023-01-11 | 35.49 | $38.06 | 313343 |
| 2023-01-10 | 35.18 | $37.35 | 307700 |
| 2023-01-09 | 34.92 | $36.89 | 234800 |
| 2023-01-06 | 34.70 | $36.67 | 287711 |
| 2023-01-05 | 34.48 | $34.88 | 115613 |
| 2023-01-04 | 34.44 | $34.85 | 139236 |
| 2023-01-03 | 34.40 | $34.36 | 223339 |
| 2022-12-30 | 34.41 | $34.73 | 112438 |
| 2022-12-29 | 34.38 | $34.68 | 96600 |
| 2022-12-28 | 34.36 | $33.64 | 117332 |
| 2022-12-27 | 34.43 | $34.89 | 134400 |
| 2022-12-23 | 34.37 | $34.41 | 56902 |
| 2022-12-22 | 34.36 | $34.67 | 86600 |
| 2022-12-21 | 34.32 | $35.04 | 118243 |
| 2022-12-20 | 34.24 | $35.14 | 129928 |
| 2022-12-19 | 34.14 | $34.06 | 173946 |
| 2022-12-16 | 34.13 | $33.50 | 359316 |
| 2022-12-15 | 34.17 | $32.81 | 203800 |
| 2022-12-14 | 34.27 | $33.45 | 344300 |
| 2022-12-13 | 34.32 | $33.37 | 427600 |
| 2022-12-12 | 34.36 | $35.83 | 122700 |
| 2022-12-09 | 34.16 | $35.02 | 99241 |
| 2022-12-08 | 34.03 | $35.18 | 97429 |
| 2022-12-07 | 33.86 | $34.52 | 69900 |
| 2022-12-06 | 33.72 | $34.19 | 116014 |
| 2022-12-05 | 33.59 | $34.42 | 113000 |
| 2022-12-02 | 33.40 | $35.50 | 169800 |
| 2022-12-01 | 33.08 | $34.53 | 186248 |
| 2022-11-30 | 32.83 | $34.50 | 153400 |
| 2022-11-29 | 32.56 | $33.21 | 58900 |
| 2022-11-28 | 32.41 | $32.70 | 87939 |
| 2022-11-25 | 32.29 | $34.29 | 34100 |
| 2022-11-23 | 31.99 | $33.88 | 102640 |
| 2022-11-22 | 31.72 | $33.90 | 139100 |
| 2022-11-21 | 31.41 | $32.78 | 153200 |
| 2022-11-18 | 31.20 | $31.96 | 118648 |
| 2022-11-17 | 31.05 | $31.97 | 111541 |
| 2022-11-16 | 30.87 | $32.54 | 103119 |
| 2022-11-15 | 30.62 | $33.49 | 221785 |
| 2022-11-14 | 30.26 | $32.69 | 188647 |
| 2022-11-11 | 29.94 | $33.18 | 420000 |
| 2022-11-10 | 29.55 | $32.55 | 390800 |
| 2022-11-09 | 29.19 | $31.71 | 506119 |
| 2022-11-08 | 28.90 | $28.00 | 206900 |
| 2022-11-07 | 28.95 | $27.38 | 271335 |
| 2022-11-04 | 29.07 | $28.70 | 323600 |
| 2022-11-03 | 29.06 | $28.58 | 197402 |
| 2022-11-02 | 29.06 | $30.05 | 127122 |
| 2022-11-01 | 28.92 | $30.42 | 86900 |
| 2022-10-31 | 28.75 | $30.41 | 151925 |
| 2022-10-28 | 28.56 | $30.12 | 136900 |
| 2022-10-27 | 28.40 | $29.69 | 128100 |
| 2022-10-26 | 28.27 | $29.55 | 149400 |
| 2022-10-25 | 28.15 | $28.80 | 192800 |
| 2022-10-24 | 28.09 | $28.72 | 66900 |
| 2022-10-21 | 28.02 | $28.45 | 113500 |
| 2022-10-20 | 27.97 | $27.90 | 58243 |
| 2022-10-19 | 27.96 | $27.67 | 59600 |
| 2022-10-18 | 27.95 | $28.36 | 86237 |
| 2022-10-17 | 27.87 | $27.56 | 99500 |
| 2022-10-14 | 27.84 | $26.44 | 73500 |
| 2022-10-13 | 27.92 | $28.19 | 92939 |
| 2022-10-12 | 27.83 | $27.20 | 57930 |
| 2022-10-11 | 27.84 | $27.32 | 132736 |
| 2022-10-10 | 27.83 | $28.00 | 59300 |
| 2022-10-07 | 27.77 | $28.22 | 97600 |
| 2022-10-06 | 27.69 | $29.24 | 92684 |
| 2022-10-05 | 27.52 | $29.50 | 101400 |
| 2022-10-04 | 27.32 | $29.67 | 151100 |
| 2022-10-03 | 27.09 | $29.22 | 159235 |
| 2022-09-30 | 26.91 | $28.39 | 501220 |
| 2022-09-29 | 26.80 | $28.32 | 161345 |
| 2022-09-28 | 26.71 | $28.07 | 175400 |
| 2022-09-27 | 26.68 | $26.80 | 151166 |
| 2022-09-26 | 26.82 | $25.52 | 209014 |
| 2022-09-23 | 27.13 | $26.49 | 256700 |
| 2022-09-22 | 27.40 | $25.85 | 263100 |
| 2022-09-21 | 27.78 | $24.43 | 246731 |
| 2022-09-20 | 28.34 | $24.06 | 185447 |
| 2022-09-19 | 28.97 | $25.77 | 115016 |
| 2022-09-16 | 29.49 | $25.40 | 446525 |
| 2022-09-15 | 30.09 | $26.74 | 137736 |
| 2022-09-14 | 30.61 | $27.93 | 117215 |
| 2022-09-13 | 31.04 | $28.40 | 185700 |
| 2022-09-12 | 31.47 | $29.05 | 180700 |
| 2022-09-09 | 31.86 | $29.05 | 179015 |
| 2022-09-08 | 32.29 | $29.74 | 325800 |
| 2022-09-07 | 32.67 | $28.82 | 168038 |
| 2022-09-06 | 33.17 | $27.95 | 346600 |
| 2022-09-02 | 33.78 | $28.91 | 263245 |
| 2022-09-01 | 34.31 | $27.99 | 642330 |
| 2022-08-31 | 34.96 | $30.91 | 1.3M |
| 2022-08-30 | 35.34 | $35.30 | 174818 |
| 2022-08-29 | 35.28 | $36.41 | 180672 |
| 2022-08-26 | 35.09 | $36.66 | 239436 |
| 2022-08-25 | 34.84 | $37.08 | 176438 |
| 2022-08-24 | 34.52 | $35.62 | 223500 |
| 2022-08-23 | 34.32 | $33.79 | 223200 |
| 2022-08-22 | 34.26 | $33.43 | 154600 |
| 2022-08-19 | 34.22 | $34.95 | 132000 |
| 2022-08-18 | 34.00 | $35.70 | 144823 |
| 2022-08-17 | 33.68 | $35.29 | 91323 |
| 2022-08-16 | 33.37 | $35.39 | 107605 |
| 2022-08-15 | 33.03 | $35.10 | 141200 |
| 2022-08-12 | 32.70 | $35.70 | 130805 |
| 2022-08-11 | 32.27 | $35.50 | 164400 |
| 2022-08-10 | 31.82 | $35.16 | 227700 |
| 2022-08-09 | 31.37 | $34.12 | 231009 |
| 2022-08-08 | 31.00 | $33.63 | 142000 |
| 2022-08-05 | 30.64 | $32.85 | 186900 |
| 2022-08-04 | 30.34 | $33.49 | 240000 |
| 2022-08-03 | 29.95 | $32.41 | 232900 |
| 2022-08-02 | 29.64 | $31.23 | 134847 |
| 2022-08-01 | 29.43 | $30.59 | 98307 |
| 2022-07-29 | 29.28 | $30.30 | 96121 |
| 2022-07-28 | 29.18 | $30.14 | 92320 |
| 2022-07-27 | 29.09 | $30.53 | 125932 |
| 2022-07-26 | 28.98 | $28.65 | 99236 |
| 2022-07-25 | 29.08 | $28.80 | 79400 |
| 2022-07-22 | 29.18 | $28.26 | 144300 |
| 2022-07-21 | 29.35 | $29.52 | 142712 |
| 2022-07-20 | 29.42 | $30.19 | 180200 |
| 2022-07-19 | 29.43 | $30.64 | 195344 |
| 2022-07-18 | 29.40 | $29.30 | 129100 |
| 2022-07-15 | 29.51 | $28.69 | 109825 |
| 2022-07-14 | 29.69 | $27.94 | 125100 |
| 2022-07-13 | 29.95 | $28.14 | 140500 |
| 2022-07-12 | 30.21 | $27.94 | 102900 |
| 2022-07-11 | 30.51 | $28.64 | 206310 |
| 2022-07-08 | 30.76 | $27.98 | 173600 |
| 2022-07-07 | 31.11 | $28.46 | 502111 |
| 2022-07-06 | 31.44 | $27.19 | 539667 |
| 2022-07-05 | 31.93 | $27.69 | 418836 |
| 2022-07-01 | 32.41 | $32.30 | 115246 |
| 2022-06-30 | 32.49 | $32.25 | 146810 |
| 2022-06-29 | 32.58 | $32.00 | 87600 |
| 2022-06-28 | 32.73 | $32.86 | 146953 |
| 2022-06-27 | 32.83 | $34.28 | 109400 |
| 2022-06-24 | 32.82 | $33.50 | 172520 |
| 2022-06-23 | 32.91 | $32.14 | 174230 |
| 2022-06-22 | 33.14 | $31.98 | 136900 |
| 2022-06-21 | 33.40 | $32.14 | 146100 |
| 2022-06-17 | 33.65 | $31.06 | 182532 |
| 2022-06-16 | 34.00 | $31.29 | 160535 |
| 2022-06-15 | 34.33 | $31.59 | 182408 |
| 2022-06-14 | 34.64 | $30.90 | 186512 |
| 2022-06-13 | 35.01 | $30.37 | 324100 |
| 2022-06-10 | 35.44 | $33.76 | 246430 |
| 2022-06-09 | 35.54 | $32.74 | 235000 |
| 2022-06-08 | 35.72 | $33.86 | 246800 |
| 2022-06-07 | 35.79 | $35.00 | 283090 |
| 2022-06-06 | 35.74 | $34.49 | 453652 |
| 2022-06-03 | 35.74 | $37.01 | 134800 |
| 2022-06-02 | 35.50 | $37.95 | 336000 |
| 2022-06-01 | 35.18 | $36.53 | 255816 |
| 2022-05-31 | 35.00 | $38.02 | 397854 |
| 2022-05-27 | 34.68 | $38.85 | 301072 |
| 2022-05-26 | 34.28 | $40.00 | 399000 |
| 2022-05-25 | 33.77 | $38.95 | 457106 |
| 2022-05-24 | 33.35 | $35.29 | 298866 |
| 2022-05-23 | 33.30 | $34.76 | 364664 |
| 2022-05-20 | 33.32 | $31.62 | 162600 |
| 2022-05-19 | 33.67 | $32.33 | 192226 |
| 2022-05-18 | 34.00 | $31.09 | 211886 |
| 2022-05-17 | 34.51 | $32.49 | 162800 |
| 2022-05-16 | 34.94 | $31.48 | 204270 |
| 2022-05-13 | 35.52 | $31.79 | 331600 |
| 2022-05-12 | 36.12 | $30.70 | 290450 |
| 2022-05-11 | 36.87 | $30.86 | 233822 |
| 2022-05-10 | 37.65 | $32.46 | 304110 |
| 2022-05-09 | 38.30 | $32.98 | 305202 |
| 2022-05-06 | 38.93 | $35.16 | 450200 |
| 2022-05-05 | 39.37 | $37.30 | 355000 |
| 2022-05-04 | 39.60 | $38.73 | 316600 |
| 2022-05-03 | 39.70 | $37.86 | 252686 |
| 2022-05-02 | 39.88 | $37.70 | 410306 |
| 2022-04-29 | 40.09 | $39.40 | 300876 |
| 2022-04-28 | 40.14 | $39.57 | 139400 |
| 2022-04-27 | 40.17 | $38.78 | 160026 |
| 2022-04-26 | 40.29 | $37.87 | 156678 |
| 2022-04-25 | 40.50 | $38.92 | 159000 |
| 2022-04-22 | 40.62 | $39.30 | 246800 |
| 2022-04-21 | 40.70 | $40.94 | 312864 |
| 2022-04-20 | 40.62 | $44.17 | 190600 |
| 2022-04-19 | 40.21 | $44.05 | 222400 |
| 2022-04-18 | 39.79 | $43.03 | 246690 |
| 2022-04-14 | 39.45 | $42.01 | 305400 |
| 2022-04-13 | 39.17 | $41.01 | 184544 |
| 2022-04-12 | 38.98 | $39.03 | 216470 |
| 2022-04-11 | 38.94 | $38.32 | 100000 |
| 2022-04-08 | 38.96 | $38.75 | 185412 |
| 2022-04-07 | 38.92 | $37.85 | 118400 |
| 2022-04-06 | 38.96 | $37.76 | 176400 |
| 2022-04-05 | 39.01 | $38.50 | 201684 |
| 2022-04-04 | 38.97 | $39.30 | 140032 |
| 2022-04-01 | 38.84 | $39.94 | 176820 |
| 2022-03-31 | 38.64 | $38.67 | 334400 |
| 2022-03-30 | 38.56 | $39.81 | 173782 |
| 2022-03-29 | 38.36 | $41.55 | 356428 |
| 2022-03-28 | 37.97 | $38.92 | 177658 |
| 2022-03-25 | 37.81 | $39.70 | 138200 |
| 2022-03-24 | 37.56 | $40.01 | 196600 |
| 2022-03-23 | 37.24 | $39.57 | 213400 |
| 2022-03-22 | 36.94 | $39.28 | 378418 |
| 2022-03-21 | 36.65 | $40.55 | 504800 |
| 2022-03-18 | 36.20 | $37.28 | 386218 |
| 2022-03-17 | 36.06 | $37.20 | 338498 |
| 2022-03-16 | 35.93 | $36.42 | 503400 |
| 2022-03-15 | 35.87 | $34.61 | 301200 |
| 2022-03-14 | 35.99 | $34.71 | 177898 |
| 2022-03-11 | 36.12 | $35.04 | 268400 |
| 2022-03-10 | 36.23 | $36.70 | 174258 |
| 2022-03-09 | 36.18 | $37.35 | 190200 |
| 2022-03-08 | 36.06 | $35.76 | 214400 |
| 2022-03-07 | 36.08 | $35.51 | 435490 |
| 2022-03-04 | 36.10 | $37.90 | 215254 |
| 2022-03-03 | 35.86 | $38.89 | 294400 |
| 2022-03-02 | 35.50 | $37.21 | 335800 |
| 2022-03-01 | 35.27 | $35.54 | 219200 |
| 2022-02-28 | 35.18 | $35.85 | 185492 |
| 2022-02-25 | 35.03 | $35.27 | 165382 |
| 2022-02-24 | 34.91 | $34.02 | 168434 |
| 2022-02-23 | 34.89 | $33.19 | 173800 |
| 2022-02-22 | 34.93 | $34.14 | 161424 |
| 2022-02-18 | 34.85 | $35.26 | 201400 |
| 2022-02-17 | 34.64 | $35.64 | 160800 |
| 2022-02-16 | 34.36 | $36.84 | 130416 |
| 2022-02-15 | 33.94 | $36.75 | 161200 |
| 2022-02-14 | 33.49 | $36.76 | 260200 |
| 2022-02-11 | 33.01 | $37.48 | 328868 |
| 2022-02-10 | 32.42 | $37.53 | 448452 |
| 2022-02-09 | 31.78 | $37.00 | 503448 |
| 2022-02-08 | 31.16 | $34.58 | 342202 |
| 2022-02-07 | 30.75 | $33.40 | 250696 |
| 2022-02-04 | 30.42 | $31.51 | 102042 |
| 2022-02-03 | 30.26 | $31.59 | 128600 |
| 2022-02-02 | 30.07 | $32.16 | 108000 |
| 2022-02-01 | 29.82 | $31.99 | 156200 |
| 2022-01-31 | 29.57 | $30.95 | 138000 |
| 2022-01-28 | 29.42 | $29.51 | 122452 |
| 2022-01-27 | 29.41 | $29.41 | 137222 |
| 2022-01-26 | 29.41 | $29.68 | 170054 |
| 2022-01-25 | 29.39 | $29.58 | 193020 |
| 2022-01-24 | 29.38 | $29.73 | 280000 |
| 2022-01-21 | 29.36 | $28.71 | 253234 |
| 2022-01-20 | 29.45 | $29.53 | 235092 |
| 2022-01-19 | 29.45 | $30.11 | 200228 |
| 2022-01-18 | 29.40 | $29.63 | 222838 |
| 2022-01-14 | 29.39 | $29.38 | 133844 |
| 2022-01-13 | 29.40 | $29.52 | 131800 |
| 2022-01-12 | 29.40 | $29.50 | 116494 |
| 2022-01-11 | 29.40 | $29.46 | 139800 |
| 2022-01-10 | 29.41 | $28.99 | 150266 |
| 2022-01-07 | 29.47 | $28.15 | 93050 |
| 2022-01-06 | 29.63 | $28.22 | 130634 |
| 2022-01-05 | 29.80 | $28.65 | 93454 |
| 2022-01-04 | 29.95 | $29.58 | 127600 |
| 2022-01-03 | 30.01 | $29.61 | 180400 |
| 2021-12-31 | 30.08 | $30.55 | 112800 |
| 2021-12-30 | 30.07 | $30.36 | 98066 |
| 2021-12-29 | 30.08 | $29.43 | 76600 |
| 2021-12-28 | 30.22 | $29.95 | 87440 |
| 2021-12-27 | 30.32 | $30.66 | 80642 |
| 2021-12-23 | 30.39 | $30.76 | 139888 |
| 2021-12-22 | 30.46 | $29.65 | 212800 |
| 2021-12-21 | 30.67 | $29.50 | 145004 |
| 2021-12-20 | 30.91 | $29.00 | 182600 |
| 2021-12-17 | 31.23 | $29.63 | 143438 |
| 2021-12-16 | 31.51 | $29.37 | 130602 |
| 2021-12-15 | 31.84 | $29.81 | 262028 |
| 2021-12-14 | 32.17 | $29.24 | 165484 |
| 2021-12-13 | 32.59 | $29.96 | 131000 |
| 2021-12-10 | 32.98 | $30.51 | 149800 |
| 2021-12-09 | 33.34 | $31.01 | 157600 |
| 2021-12-08 | 33.67 | $33.28 | 199852 |
| 2021-12-07 | 33.80 | $31.86 | 171872 |
| 2021-12-06 | 34.06 | $31.47 | 113400 |
| 2021-12-03 | 34.39 | $30.73 | 253866 |
| 2021-12-02 | 34.82 | $31.65 | 390866 |
| 2021-12-01 | 35.21 | $33.33 | 168400 |
| 2021-11-30 | 35.46 | $34.63 | 549800 |
| 2021-11-29 | 35.60 | $35.79 | 154856 |
| 2021-11-26 | 35.63 | $35.36 | 100800 |
| 2021-11-24 | 35.71 | $35.10 | 116662 |
| 2021-11-23 | 35.82 | $34.92 | 173800 |
| 2021-11-22 | 35.95 | $34.82 | 225000 |
| 2021-11-19 | 36.09 | $33.52 | 109200 |
| 2021-11-18 | 36.36 | $34.86 | 193200 |
| 2021-11-17 | 36.49 | $36.12 | 79600 |
| 2021-11-16 | 36.49 | $36.78 | 102200 |
| 2021-11-15 | 36.41 | $37.27 | 119224 |
| 2021-11-12 | 36.27 | $37.57 | 171642 |
| 2021-11-11 | 36.09 | $36.28 | 171800 |
| 2021-11-10 | 36.02 | $35.01 | 172000 |
| 2021-11-09 | 36.07 | $34.47 | 170600 |
| 2021-11-08 | 36.15 | $33.62 | 393620 |
| 2021-11-05 | 36.32 | $35.98 | 458600 |
| 2021-11-04 | 36.26 | $38.85 | 163466 |
| 2021-11-03 | 35.89 | $39.50 | 152848 |
| 2021-11-02 | 35.43 | $38.43 | 156012 |
| 2021-11-01 | 35.05 | $37.35 | 166200 |
| 2021-10-29 | 34.73 | $37.49 | 210400 |
| 2021-10-28 | 34.37 | $36.38 | 182600 |
| 2021-10-27 | 34.09 | $35.78 | 105466 |
| 2021-10-26 | 33.83 | $35.42 | 133400 |
| 2021-10-25 | 33.58 | $34.96 | 166000 |
| 2021-10-22 | 33.34 | $33.96 | 85296 |
| 2021-10-21 | 33.17 | $33.48 | 93400 |
| 2021-10-20 | 33.03 | $33.87 | 75442 |
| 2021-10-19 | 32.82 | $33.67 | 136600 |
| 2021-10-18 | 32.61 | $34.24 | 119080 |
| 2021-10-15 | 32.32 | $34.40 | 244400 |
| 2021-10-14 | 31.98 | $34.09 | 193092 |
| 2021-10-13 | 31.66 | $33.78 | 144800 |
| 2021-10-12 | 31.34 | $32.57 | 149066 |
| 2021-10-11 | 31.13 | $33.28 | 149800 |
| 2021-10-08 | 30.82 | $34.51 | 199652 |
| 2021-10-07 | 30.38 | $33.85 | 290800 |
| 2021-10-06 | 29.96 | $32.17 | 188246 |
| 2021-10-05 | 29.66 | $31.88 | 159400 |
| 2021-10-04 | 29.35 | $30.97 | 159208 |
| 2021-10-01 | 29.11 | $31.46 | 174850 |
| 2021-09-30 | 28.78 | $30.01 | 256600 |
| 2021-09-29 | 28.57 | $29.09 | 99200 |
| 2021-09-28 | 28.42 | $28.67 | 148010 |
| 2021-09-27 | 28.29 | $28.88 | 103086 |
| 2021-09-24 | 28.12 | $28.47 | 175000 |
| 2021-09-23 | 27.96 | $29.45 | 188200 |
| 2021-09-22 | 27.69 | $28.88 | 229276 |
| 2021-09-21 | 27.45 | $28.65 | 224600 |
| 2021-09-20 | 27.21 | $28.09 | 317800 |
| 2021-09-17 | 27.00 | $28.70 | 540000 |
| 2021-09-16 | 26.70 | $30.55 | 372058 |
| 2021-09-15 | 26.19 | $29.58 | 229200 |
| 2021-09-14 | 25.76 | $28.75 | 331814 |
| 2021-09-13 | 25.38 | $29.17 | 570200 |
| 2021-09-10 | 24.95 | $29.15 | 1.0M |
| 2021-09-09 | 24.50 | $26.02 | 431600 |
| 2021-09-08 | 24.34 | $24.61 | 285842 |
| 2021-09-07 | 24.32 | $24.73 | 195200 |
| 2021-09-03 | 24.28 | $24.78 | 151808 |
| 2021-09-02 | 24.25 | $24.71 | 94800 |
| 2021-09-01 | 24.23 | $24.48 | 77860 |
| 2021-08-31 | 24.23 | $24.26 | 57200 |
| 2021-08-30 | 24.26 | $24.29 | 209298 |
| 2021-08-27 | 24.30 | $24.18 | 75476 |
| 2021-08-26 | 24.35 | $23.65 | 61200 |
| 2021-08-25 | 24.46 | $24.13 | 48880 |
| 2021-08-24 | 24.53 | $24.27 | 72402 |
| 2021-08-23 | 24.58 | $24.00 | 82000 |
| 2021-08-20 | 24.66 | $23.62 | 144046 |
| 2021-08-19 | 24.78 | $22.96 | 133894 |
| 2021-08-18 | 24.96 | $23.68 | 124600 |
| 2021-08-17 | 25.08 | $24.42 | 245024 |
| 2021-08-16 | 25.12 | $25.08 | 111000 |
| 2021-08-13 | 25.08 | $25.06 | 92040 |
| 2021-08-12 | 25.02 | $25.06 | 163400 |
| 2021-08-11 | 24.96 | $25.21 | 136400 |
| 2021-08-10 | 24.87 | $25.08 | 105810 |
| 2021-08-09 | 24.77 | $24.80 | 270000 |
| 2021-08-06 | 24.70 | $25.62 | 91400 |
| 2021-08-05 | 24.54 | $25.55 | 95868 |
| 2021-08-04 | 24.36 | $25.69 | 88200 |
| 2021-08-03 | 24.17 | $25.78 | 70600 |
| 2021-08-02 | 23.95 | $25.13 | 138688 |
| 2021-07-30 | 23.78 | $25.47 | 167474 |
| 2021-07-29 | 23.58 | $25.48 | 98240 |
| 2021-07-28 | 23.36 | $24.57 | 78200 |
| 2021-07-27 | 23.22 | $24.38 | 116694 |
| 2021-07-26 | 23.09 | $24.51 | 178400 |
| 2021-07-23 | 22.95 | $23.67 | 77084 |
| 2021-07-22 | 22.90 | $23.60 | 82200 |
| 2021-07-21 | 22.85 | $23.67 | 108410 |
| 2021-07-20 | 22.81 | $22.99 | 131298 |
| 2021-07-19 | 22.85 | $21.95 | 145600 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
50.67
2026-02-02
Close Price
$51.29
Vol: 1.2M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
19.86
Average
31.56
Maximum
50.67
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-02-02 | 50.67 | $51.29 | 1.2M |
| 2026-01-30 | 49.90 | $51.85 | 1.1M |
| 2026-01-29 | 48.86 | $53.53 | 1.8M |
| 2026-01-28 | 47.27 | $53.99 | 1.6M |
| 2026-01-27 | 45.29 | $51.15 | 2.1M |
| 2026-01-26 | 43.58 | $44.10 | 858276 |
| 2026-01-23 | 43.05 | $43.11 | 514119 |
| 2026-01-22 | 42.63 | $43.85 | 495431 |
| 2026-01-21 | 41.96 | $42.67 | 541275 |
| 2026-01-20 | 41.41 | $42.14 | 636700 |
| 2026-01-16 | 40.86 | $41.91 | 643676 |
| 2026-01-15 | 40.26 | $40.09 | 453545 |
| 2026-01-14 | 39.93 | $39.82 | 983948 |
| 2026-01-13 | 39.58 | $41.68 | 797582 |
| 2026-01-12 | 38.76 | $42.83 | 1.2M |
| 2026-01-09 | 37.56 | $39.00 | 569130 |
| 2026-01-08 | 36.95 | $38.07 | 351879 |
| 2026-01-07 | 36.43 | $37.88 | 467469 |
| 2026-01-06 | 35.84 | $38.05 | 693104 |
| 2026-01-05 | 35.12 | $36.33 | 586198 |
| 2026-01-02 | 34.63 | $34.77 | 368099 |
| 2025-12-31 | 34.38 | $34.05 | 401768 |
| 2025-12-30 | 34.22 | $33.45 | 478929 |
| 2025-12-29 | 34.16 | $33.42 | 544009 |
| 2025-12-26 | 34.09 | $34.59 | 519357 |
| 2025-12-24 | 33.74 | $34.79 | 632887 |
| 2025-12-23 | 33.28 | $33.74 | 1.2M |
| 2025-12-22 | 32.96 | $33.73 | 1.1M |
| 2025-12-19 | 32.58 | $33.16 | 1.3M |
| 2025-12-18 | 32.25 | $32.63 | 864995 |
| 2025-12-17 | 31.96 | $32.70 | 786670 |
| 2025-12-16 | 31.61 | $32.16 | 818868 |
| 2025-12-15 | 31.30 | $31.75 | 887320 |
| 2025-12-12 | 31.02 | $31.72 | 963240 |
| 2025-12-11 | 30.69 | $31.38 | 523785 |
| 2025-12-10 | 30.37 | $31.37 | 498347 |
| 2025-12-09 | 30.00 | $31.08 | 398463 |
| 2025-12-08 | 29.62 | $30.33 | 403924 |
| 2025-12-05 | 29.32 | $30.89 | 303382 |
| 2025-12-04 | 28.86 | $30.76 | 277841 |
| 2025-12-03 | 28.34 | $31.38 | 361447 |
| 2025-12-02 | 27.61 | $29.78 | 224111 |
| 2025-12-01 | 27.09 | $29.25 | 383275 |
| 2025-11-28 | 26.60 | $28.71 | 258800 |
| 2025-11-26 | 26.14 | $27.27 | 195611 |
| 2025-11-25 | 25.91 | $26.57 | 181744 |
| 2025-11-24 | 25.79 | $26.04 | 242908 |
| 2025-11-21 | 25.77 | $26.44 | 307139 |
| 2025-11-20 | 25.66 | $25.86 | 541200 |
| 2025-11-19 | 25.65 | $25.72 | 616548 |
| 2025-11-18 | 25.68 | $25.62 | 320218 |
| 2025-11-17 | 25.74 | $25.38 | 384400 |
| 2025-11-14 | 25.85 | $25.24 | 486506 |
| 2025-11-13 | 26.02 | $25.43 | 492449 |
| 2025-11-12 | 26.18 | $26.29 | 260176 |
| 2025-11-11 | 26.18 | $26.01 | 288502 |
| 2025-11-10 | 26.24 | $27.11 | 353700 |
| 2025-11-07 | 26.08 | $25.29 | 565279 |
| 2025-11-06 | 26.27 | $24.99 | 412648 |
| 2025-11-05 | 26.57 | $24.84 | 507748 |
| 2025-11-04 | 26.94 | $24.73 | 315805 |
| 2025-11-03 | 27.40 | $26.35 | 173100 |
| 2025-10-31 | 27.59 | $26.58 | 112802 |
| 2025-10-30 | 27.76 | $26.81 | 177900 |
| 2025-10-29 | 27.90 | $27.12 | 230872 |
| 2025-10-28 | 28.00 | $27.52 | 205300 |
| 2025-10-27 | 28.03 | $27.77 | 328300 |
| 2025-10-24 | 28.00 | $28.03 | 181263 |
| 2025-10-23 | 27.91 | $27.33 | 160627 |
| 2025-10-22 | 27.95 | $26.98 | 230436 |
| 2025-10-21 | 28.07 | $27.12 | 362300 |
| 2025-10-20 | 28.17 | $28.56 | 272476 |
| 2025-10-17 | 27.97 | $27.47 | 446700 |
| 2025-10-16 | 27.97 | $29.70 | 799200 |
| 2025-10-15 | 27.50 | $27.95 | 346027 |
| 2025-10-14 | 27.31 | $27.71 | 386756 |
| 2025-10-13 | 27.14 | $27.50 | 382879 |
| 2025-10-10 | 26.98 | $26.46 | 485600 |
| 2025-10-09 | 27.01 | $27.27 | 765600 |
| 2025-10-08 | 26.87 | $27.23 | 447912 |
| 2025-10-07 | 26.71 | $25.58 | 178731 |
| 2025-10-06 | 26.87 | $25.76 | 271930 |
| 2025-10-03 | 27.01 | $26.69 | 300928 |
| 2025-10-02 | 26.97 | $26.44 | 248519 |
| 2025-10-01 | 26.98 | $26.53 | 267100 |
| 2025-09-30 | 26.96 | $25.87 | 252433 |
| 2025-09-29 | 27.07 | $26.78 | 331623 |
| 2025-09-26 | 27.00 | $26.65 | 392330 |
| 2025-09-25 | 26.95 | $25.78 | 293841 |
| 2025-09-24 | 27.06 | $26.71 | 376806 |
| 2025-09-23 | 26.98 | $27.04 | 396025 |
| 2025-09-22 | 26.81 | $27.10 | 321300 |
| 2025-09-19 | 26.60 | $26.83 | 941182 |
| 2025-09-18 | 26.40 | $27.15 | 363600 |
| 2025-09-17 | 26.10 | $26.54 | 550542 |
| 2025-09-16 | 25.87 | $27.69 | 441510 |
| 2025-09-15 | 25.35 | $27.10 | 675600 |
| 2025-09-12 | 24.87 | $26.98 | 913880 |
| 2025-09-11 | 24.33 | $25.01 | 611300 |
| 2025-09-10 | 24.11 | $24.04 | 825300 |
| 2025-09-09 | 24.06 | $24.45 | 569700 |
| 2025-09-08 | 23.92 | $24.58 | 318827 |
| 2025-09-05 | 23.72 | $23.84 | 209400 |
| 2025-09-04 | 23.64 | $23.87 | 211706 |
| 2025-09-03 | 23.55 | $23.85 | 279279 |
| 2025-09-02 | 23.43 | $23.56 | 213813 |
| 2025-08-29 | 23.36 | $23.41 | 127500 |
| 2025-08-28 | 23.31 | $22.97 | 120127 |
| 2025-08-27 | 23.34 | $22.91 | 168318 |
| 2025-08-26 | 23.38 | $23.43 | 169035 |
| 2025-08-25 | 23.32 | $23.80 | 286600 |
| 2025-08-22 | 23.17 | $24.08 | 329245 |
| 2025-08-21 | 22.93 | $22.62 | 179500 |
| 2025-08-20 | 22.96 | $22.81 | 228559 |
| 2025-08-19 | 22.95 | $23.17 | 148100 |
| 2025-08-18 | 22.86 | $23.59 | 152800 |
| 2025-08-15 | 22.67 | $23.44 | 296503 |
| 2025-08-14 | 22.48 | $23.24 | 152200 |
| 2025-08-13 | 22.30 | $23.64 | 179146 |
| 2025-08-12 | 22.00 | $22.93 | 173894 |
| 2025-08-11 | 21.81 | $21.91 | 151600 |
| 2025-08-08 | 21.80 | $22.05 | 204026 |
| 2025-08-07 | 21.76 | $22.18 | 143082 |
| 2025-08-06 | 21.69 | $22.28 | 121819 |
| 2025-08-05 | 21.58 | $21.76 | 120234 |
| 2025-08-04 | 21.57 | $20.95 | 169772 |
| 2025-08-01 | 21.73 | $20.57 | 241800 |
| 2025-07-31 | 22.00 | $21.28 | 192499 |
| 2025-07-30 | 22.16 | $21.41 | 173741 |
| 2025-07-29 | 22.32 | $21.67 | 153832 |
| 2025-07-28 | 22.45 | $21.85 | 104817 |
| 2025-07-25 | 22.56 | $22.09 | 116426 |
| 2025-07-24 | 22.64 | $21.88 | 121517 |
| 2025-07-23 | 22.78 | $22.64 | 143209 |
| 2025-07-22 | 22.77 | $22.81 | 206546 |
| 2025-07-21 | 22.73 | $22.06 | 129500 |
| 2025-07-18 | 22.83 | $21.84 | 135984 |
| 2025-07-17 | 23.00 | $22.66 | 127916 |
| 2025-07-16 | 23.01 | $22.49 | 202700 |
| 2025-07-15 | 23.07 | $22.48 | 177800 |
| 2025-07-14 | 23.13 | $23.58 | 217104 |
| 2025-07-11 | 22.96 | $24.15 | 182443 |
| 2025-07-10 | 22.64 | $23.92 | 242508 |
| 2025-07-09 | 22.32 | $22.99 | 458300 |
| 2025-07-08 | 22.15 | $22.31 | 230051 |
| 2025-07-07 | 22.08 | $22.53 | 130002 |
| 2025-07-03 | 21.96 | $22.84 | 100448 |
| 2025-07-02 | 21.75 | $22.73 | 198900 |
| 2025-07-01 | 21.53 | $22.47 | 245115 |
| 2025-06-30 | 21.33 | $22.18 | 314696 |
| 2025-06-27 | 21.16 | $21.16 | 911900 |
| 2025-06-26 | 21.17 | $21.91 | 111419 |
| 2025-06-25 | 21.04 | $21.54 | 139200 |
| 2025-06-24 | 20.95 | $21.41 | 184400 |
| 2025-06-23 | 20.89 | $20.74 | 189100 |
| 2025-06-20 | 20.96 | $20.98 | 646501 |
| 2025-06-18 | 20.98 | $21.30 | 147806 |
| 2025-06-17 | 20.95 | $21.41 | 166400 |
| 2025-06-16 | 20.89 | $21.58 | 291310 |
| 2025-06-13 | 20.79 | $22.22 | 357738 |
| 2025-06-12 | 20.54 | $21.26 | 160800 |
| 2025-06-11 | 20.46 | $21.60 | 202922 |
| 2025-06-10 | 20.29 | $21.51 | 145000 |
| 2025-06-09 | 20.12 | $21.29 | 172500 |
| 2025-06-06 | 19.98 | $20.92 | 195745 |
| 2025-06-05 | 19.89 | $20.64 | 221911 |
| 2025-06-04 | 19.86 | $20.40 | 158020 |
| 2025-06-03 | 19.87 | $20.29 | 191549 |
| 2025-06-02 | 19.93 | $20.82 | 326532 |
| 2025-05-30 | 19.88 | $19.73 | 240041 |
| 2025-05-29 | 20.06 | $19.76 | 201800 |
| 2025-05-28 | 20.28 | $19.97 | 366500 |
| 2025-05-27 | 20.49 | $21.06 | 306537 |
| 2025-05-23 | 20.52 | $20.14 | 263918 |
| 2025-05-22 | 20.75 | $19.82 | 221140 |
| 2025-05-21 | 21.09 | $20.32 | 271231 |
| 2025-05-20 | 21.38 | $21.01 | 219739 |
| 2025-05-19 | 21.59 | $21.07 | 153068 |
| 2025-05-16 | 21.82 | $21.43 | 209100 |
| 2025-05-15 | 22.03 | $21.18 | 270700 |
| 2025-05-14 | 22.32 | $21.88 | 357624 |
| 2025-05-13 | 22.51 | $22.60 | 389208 |
| 2025-05-12 | 22.59 | $21.85 | 351285 |
| 2025-05-09 | 22.85 | $21.59 | 788074 |
| 2025-05-08 | 23.21 | $20.71 | 1.0M |
| 2025-05-07 | 23.81 | $23.88 | 322241 |
| 2025-05-06 | 23.84 | $24.15 | 215100 |
| 2025-05-05 | 23.83 | $24.07 | 324149 |
| 2025-05-02 | 23.83 | $24.23 | 261119 |
| 2025-05-01 | 23.81 | $24.22 | 176638 |
| 2025-04-30 | 23.78 | $24.36 | 171700 |
| 2025-04-29 | 23.73 | $24.09 | 331000 |
| 2025-04-28 | 23.72 | $24.35 | 271705 |
| 2025-04-25 | 23.67 | $24.96 | 142424 |
| 2025-04-24 | 23.48 | $25.06 | 169334 |
| 2025-04-23 | 23.24 | $24.81 | 203500 |
| 2025-04-22 | 23.03 | $24.63 | 252600 |
| 2025-04-21 | 22.82 | $24.09 | 366325 |
| 2025-04-17 | 22.71 | $23.57 | 213900 |
| 2025-04-16 | 22.69 | $23.84 | 242300 |
| 2025-04-15 | 22.62 | $22.69 | 322828 |
| 2025-04-14 | 22.79 | $22.75 | 261300 |
| 2025-04-11 | 22.99 | $23.82 | 454700 |
| 2025-04-10 | 23.00 | $22.12 | 284800 |
| 2025-04-09 | 23.38 | $22.88 | 455000 |
| 2025-04-08 | 23.67 | $20.89 | 479366 |
| 2025-04-07 | 24.44 | $21.08 | 481433 |
| 2025-04-04 | 25.30 | $22.28 | 541206 |
| 2025-04-03 | 26.05 | $23.21 | 507382 |
| 2025-04-02 | 26.73 | $25.27 | 230900 |
| 2025-04-01 | 27.08 | $25.24 | 243036 |
| 2025-03-31 | 27.50 | $25.37 | 365123 |
| 2025-03-28 | 27.96 | $26.45 | 347424 |
| 2025-03-27 | 28.26 | $28.41 | 147515 |
| 2025-03-26 | 28.20 | $27.59 | 131000 |
| 2025-03-25 | 28.31 | $28.18 | 174700 |
| 2025-03-24 | 28.30 | $28.31 | 137800 |
| 2025-03-21 | 28.26 | $28.42 | 759800 |
| 2025-03-20 | 28.19 | $29.38 | 193193 |
| 2025-03-19 | 27.91 | $29.36 | 231100 |
| 2025-03-18 | 27.58 | $28.81 | 279449 |
| 2025-03-17 | 27.32 | $27.96 | 141500 |
| 2025-03-14 | 27.19 | $27.75 | 195437 |
| 2025-03-13 | 27.09 | $27.30 | 225303 |
| 2025-03-12 | 27.07 | $26.85 | 171230 |
| 2025-03-11 | 27.14 | $27.35 | 216200 |
| 2025-03-10 | 27.12 | $27.44 | 226240 |
| 2025-03-07 | 27.07 | $27.67 | 177649 |
| 2025-03-06 | 26.97 | $27.21 | 249200 |
| 2025-03-05 | 26.96 | $27.08 | 195500 |
| 2025-03-04 | 26.97 | $26.53 | 207032 |
| 2025-03-03 | 27.10 | $26.19 | 285900 |
| 2025-02-28 | 27.33 | $27.18 | 260319 |
| 2025-02-27 | 27.39 | $27.36 | 216400 |
| 2025-02-26 | 27.42 | $27.41 | 260940 |
| 2025-02-25 | 27.44 | $27.33 | 335629 |
| 2025-02-24 | 27.48 | $26.52 | 233619 |
| 2025-02-21 | 27.71 | $26.77 | 319833 |
| 2025-02-20 | 27.92 | $27.45 | 351616 |
| 2025-02-19 | 28.01 | $27.20 | 229904 |
| 2025-02-18 | 28.18 | $27.69 | 338700 |
| 2025-02-14 | 28.27 | $27.58 | 308600 |
| 2025-02-13 | 28.39 | $29.00 | 328100 |
| 2025-02-12 | 28.24 | $28.69 | 206700 |
| 2025-02-11 | 28.12 | $28.73 | 240641 |
| 2025-02-10 | 27.98 | $29.07 | 337735 |
| 2025-02-07 | 27.74 | $28.58 | 786700 |
| 2025-02-06 | 27.57 | $28.30 | 414614 |
| 2025-02-05 | 27.42 | $27.71 | 483425 |
| 2025-02-04 | 27.38 | $27.67 | 455600 |
| 2025-02-03 | 27.35 | $27.92 | 298033 |
| 2025-01-31 | 27.25 | $28.17 | 223800 |
| 2025-01-30 | 27.09 | $28.23 | 331205 |
| 2025-01-29 | 26.90 | $27.08 | 158738 |
| 2025-01-28 | 26.92 | $26.88 | 126903 |
| 2025-01-27 | 26.98 | $27.16 | 155210 |
| 2025-01-24 | 27.00 | $27.27 | 120144 |
| 2025-01-23 | 27.01 | $27.45 | 165927 |
| 2025-01-22 | 26.97 | $27.00 | 171524 |
| 2025-01-21 | 27.04 | $27.47 | 184700 |
| 2025-01-17 | 27.01 | $27.28 | 180718 |
| 2025-01-16 | 27.03 | $27.65 | 151043 |
| 2025-01-15 | 26.97 | $27.92 | 187644 |
| 2025-01-14 | 26.86 | $27.78 | 182400 |
| 2025-01-13 | 26.75 | $27.73 | 160352 |
| 2025-01-10 | 26.65 | $28.08 | 198901 |
| 2025-01-08 | 26.47 | $27.84 | 178004 |
| 2025-01-07 | 26.31 | $27.50 | 183249 |
| 2025-01-06 | 26.20 | $27.62 | 310200 |
| 2025-01-03 | 26.06 | $28.22 | 151400 |
| 2025-01-02 | 25.78 | $27.78 | 277273 |
| 2024-12-31 | 25.55 | $27.40 | 262106 |
| 2024-12-30 | 25.38 | $26.10 | 206700 |
| 2024-12-27 | 25.47 | $26.12 | 162449 |
| 2024-12-26 | 25.59 | $26.36 | 148400 |
| 2024-12-24 | 25.68 | $25.95 | 151800 |
| 2024-12-23 | 25.89 | $25.35 | 317215 |
| 2024-12-20 | 26.26 | $25.79 | 555500 |
| 2024-12-19 | 26.63 | $26.05 | 558120 |
| 2024-12-18 | 27.00 | $27.05 | 315834 |
| 2024-12-17 | 27.24 | $27.25 | 335500 |
| 2024-12-16 | 27.49 | $28.00 | 328600 |
| 2024-12-13 | 27.63 | $28.42 | 319701 |
| 2024-12-12 | 27.73 | $28.19 | 246805 |
| 2024-12-11 | 27.89 | $28.33 | 259000 |
| 2024-12-10 | 28.07 | $28.60 | 165300 |
| 2024-12-09 | 28.23 | $28.80 | 231400 |
| 2024-12-06 | 28.39 | $28.75 | 529535 |
| 2024-12-05 | 28.60 | $30.11 | 164700 |
| 2024-12-04 | 28.58 | $29.76 | 256400 |
| 2024-12-03 | 28.64 | $29.71 | 194650 |
| 2024-12-02 | 28.73 | $29.99 | 179219 |
| 2024-11-29 | 28.80 | $30.30 | 85329 |
| 2024-11-27 | 28.83 | $30.48 | 246700 |
| 2024-11-26 | 28.84 | $29.87 | 192730 |
| 2024-11-25 | 29.01 | $30.23 | 223600 |
| 2024-11-22 | 29.14 | $29.74 | 231847 |
| 2024-11-21 | 29.43 | $29.91 | 208516 |
| 2024-11-20 | 29.74 | $30.83 | 302948 |
| 2024-11-19 | 29.92 | $30.09 | 427400 |
| 2024-11-18 | 30.32 | $28.89 | 330126 |
| 2024-11-15 | 31.05 | $28.90 | 300130 |
| 2024-11-14 | 31.92 | $29.55 | 339600 |
| 2024-11-13 | 32.81 | $30.25 | 414784 |
| 2024-11-12 | 33.72 | $30.44 | 380214 |
| 2024-11-11 | 34.75 | $31.31 | 622942 |
| 2024-11-08 | 35.77 | $31.58 | 793800 |
| 2024-11-07 | 36.92 | $31.59 | 1.4M |
| 2024-11-06 | 38.25 | $37.63 | 340709 |
| 2024-11-05 | 38.54 | $37.64 | 198300 |
| 2024-11-04 | 38.89 | $37.85 | 187100 |
| 2024-11-01 | 39.24 | $37.28 | 420540 |
| 2024-10-31 | 39.79 | $38.85 | 333512 |
| 2024-10-30 | 40.09 | $39.10 | 107617 |
| 2024-10-29 | 40.40 | $39.29 | 122857 |
| 2024-10-28 | 40.72 | $39.57 | 100400 |
| 2024-10-25 | 41.03 | $39.05 | 151206 |
| 2024-10-24 | 41.51 | $39.54 | 242500 |
| 2024-10-23 | 41.97 | $39.53 | 311700 |
| 2024-10-22 | 42.50 | $41.13 | 143721 |
| 2024-10-21 | 42.78 | $41.70 | 211291 |
| 2024-10-18 | 42.98 | $43.55 | 225600 |
| 2024-10-17 | 42.82 | $42.62 | 135701 |
| 2024-10-16 | 42.83 | $42.78 | 159439 |
| 2024-10-15 | 42.81 | $41.46 | 135827 |
| 2024-10-14 | 43.06 | $41.91 | 71708 |
| 2024-10-11 | 43.26 | $41.93 | 197900 |
| 2024-10-10 | 43.47 | $41.34 | 213246 |
| 2024-10-09 | 43.85 | $40.78 | 176645 |
| 2024-10-08 | 44.39 | $41.62 | 270700 |
| 2024-10-07 | 44.85 | $42.28 | 260000 |
| 2024-10-04 | 45.22 | $44.02 | 237900 |
| 2024-10-03 | 45.28 | $44.60 | 232500 |
| 2024-10-02 | 45.22 | $44.68 | 253244 |
| 2024-10-01 | 45.12 | $44.43 | 294300 |
| 2024-09-30 | 45.05 | $44.16 | 155200 |
| 2024-09-27 | 45.01 | $44.99 | 262232 |
| 2024-09-26 | 44.78 | $44.73 | 206998 |
| 2024-09-25 | 44.55 | $43.54 | 223200 |
| 2024-09-24 | 44.52 | $42.95 | 265500 |
| 2024-09-23 | 44.61 | $42.87 | 291700 |
| 2024-09-20 | 44.71 | $43.05 | 720353 |
| 2024-09-19 | 44.77 | $43.43 | 526100 |
| 2024-09-18 | 44.75 | $43.26 | 594542 |
| 2024-09-17 | 44.74 | $44.43 | 320898 |
| 2024-09-16 | 44.47 | $44.81 | 549900 |
| 2024-09-13 | 44.06 | $46.92 | 339846 |
| 2024-09-12 | 43.13 | $45.89 | 525620 |
| 2024-09-11 | 42.24 | $44.13 | 420800 |
| 2024-09-10 | 41.57 | $43.75 | 262926 |
| 2024-09-09 | 40.86 | $43.64 | 314328 |
| 2024-09-06 | 40.05 | $43.86 | 697400 |
| 2024-09-05 | 39.06 | $43.53 | 721063 |
| 2024-09-04 | 37.96 | $40.32 | 372760 |
| 2024-09-03 | 37.36 | $39.93 | 821511 |
| 2024-08-30 | 36.74 | $38.97 | 1.0M |
| 2024-08-29 | 36.22 | $35.71 | 370749 |
| 2024-08-28 | 36.30 | $35.98 | 237823 |
| 2024-08-27 | 36.34 | $36.63 | 264000 |
| 2024-08-26 | 36.24 | $36.77 | 595408 |
| 2024-08-23 | 36.10 | $37.56 | 329627 |
| 2024-08-22 | 35.76 | $36.21 | 497400 |
| 2024-08-21 | 35.66 | $37.13 | 284700 |
| 2024-08-20 | 35.34 | $36.23 | 210928 |
| 2024-08-19 | 35.17 | $36.15 | 266532 |
| 2024-08-16 | 34.99 | $35.70 | 319022 |
| 2024-08-15 | 34.87 | $34.44 | 127616 |
| 2024-08-14 | 35.00 | $34.14 | 163600 |
| 2024-08-13 | 35.22 | $34.88 | 290500 |
| 2024-08-12 | 35.31 | $34.62 | 245400 |
| 2024-08-09 | 35.48 | $33.78 | 246900 |
| 2024-08-08 | 35.86 | $34.80 | 170500 |
| 2024-08-07 | 36.08 | $34.14 | 209004 |
| 2024-08-06 | 36.47 | $34.76 | 208700 |
| 2024-08-05 | 36.79 | $34.51 | 535502 |
| 2024-08-02 | 37.21 | $35.29 | 401739 |
| 2024-08-01 | 37.54 | $36.55 | 286800 |
| 2024-07-31 | 37.64 | $38.44 | 256502 |
| 2024-07-30 | 37.36 | $37.69 | 187100 |
| 2024-07-29 | 37.19 | $37.76 | 162705 |
| 2024-07-26 | 36.97 | $38.40 | 295926 |
| 2024-07-25 | 36.57 | $36.62 | 334615 |
| 2024-07-24 | 36.48 | $37.19 | 279109 |
| 2024-07-23 | 36.26 | $37.64 | 342826 |
| 2024-07-22 | 35.90 | $37.15 | 266500 |
| 2024-07-19 | 35.58 | $36.59 | 327899 |
| 2024-07-18 | 35.32 | $36.68 | 323000 |
| 2024-07-17 | 35.01 | $36.69 | 385102 |
| 2024-07-16 | 34.64 | $37.36 | 362558 |
| 2024-07-15 | 34.07 | $36.19 | 251819 |
| 2024-07-12 | 33.66 | $35.89 | 316400 |
| 2024-07-11 | 33.24 | $35.71 | 389900 |
| 2024-07-10 | 32.81 | $34.34 | 391110 |
| 2024-07-09 | 32.59 | $33.72 | 295500 |
| 2024-07-08 | 32.48 | $33.36 | 221300 |
| 2024-07-05 | 32.43 | $33.57 | 537100 |
| 2024-07-03 | 32.34 | $33.12 | 195600 |
| 2024-07-02 | 32.34 | $32.30 | 250600 |
| 2024-07-01 | 32.52 | $32.48 | 228600 |
| 2024-06-28 | 32.70 | $32.37 | 668000 |
| 2024-06-27 | 32.94 | $32.36 | 364900 |
| 2024-06-26 | 33.22 | $33.21 | 243946 |
| 2024-06-25 | 33.39 | $33.62 | 248519 |
| 2024-06-24 | 33.50 | $34.00 | 331548 |
| 2024-06-21 | 33.55 | $33.44 | 581400 |
| 2024-06-20 | 33.74 | $34.07 | 492579 |
| 2024-06-18 | 33.84 | $33.41 | 248747 |
| 2024-06-17 | 34.10 | $32.61 | 216748 |
| 2024-06-14 | 34.57 | $32.55 | 309900 |
| 2024-06-13 | 35.15 | $33.46 | 350500 |
| 2024-06-12 | 35.63 | $34.03 | 294618 |
| 2024-06-11 | 36.07 | $34.34 | 503135 |
| 2024-06-10 | 36.53 | $35.30 | 165600 |
| 2024-06-07 | 36.86 | $35.04 | 313125 |
| 2024-06-06 | 37.30 | $36.12 | 453700 |
| 2024-06-05 | 37.58 | $35.48 | 526000 |
| 2024-06-04 | 38.04 | $35.24 | 619186 |
| 2024-06-03 | 38.63 | $37.05 | 309800 |
| 2024-05-31 | 38.94 | $37.94 | 279909 |
| 2024-05-30 | 39.10 | $38.00 | 168847 |
| 2024-05-29 | 39.27 | $38.45 | 207300 |
| 2024-05-28 | 39.37 | $39.46 | 294824 |
| 2024-05-24 | 39.27 | $38.00 | 266700 |
| 2024-05-23 | 39.46 | $38.38 | 295037 |
| 2024-05-22 | 39.59 | $39.23 | 342200 |
| 2024-05-21 | 39.56 | $38.66 | 236445 |
| 2024-05-20 | 39.64 | $39.28 | 346621 |
| 2024-05-17 | 39.60 | $38.77 | 494600 |
| 2024-05-16 | 39.65 | $37.09 | 463540 |
| 2024-05-15 | 40.05 | $37.30 | 663311 |
| 2024-05-14 | 40.47 | $39.80 | 573400 |
| 2024-05-13 | 40.42 | $37.12 | 389500 |
| 2024-05-10 | 40.91 | $37.16 | 840259 |
| 2024-05-09 | 41.47 | $40.86 | 669200 |
| 2024-05-08 | 41.32 | $38.15 | 1.5M |
| 2024-05-07 | 41.70 | $40.34 | 501200 |
| 2024-05-06 | 41.67 | $41.16 | 397810 |
| 2024-05-03 | 41.44 | $41.32 | 333400 |
| 2024-05-02 | 41.12 | $41.36 | 474609 |
| 2024-05-01 | 40.73 | $40.78 | 505800 |
| 2024-04-30 | 40.38 | $40.07 | 594700 |
| 2024-04-29 | 40.11 | $41.05 | 645139 |
| 2024-04-26 | 39.57 | $40.12 | 547600 |
| 2024-04-25 | 39.13 | $38.54 | 423100 |
| 2024-04-24 | 38.93 | $38.22 | 298894 |
| 2024-04-23 | 38.74 | $37.74 | 420415 |
| 2024-04-22 | 38.62 | $37.21 | 345634 |
| 2024-04-19 | 38.56 | $37.98 | 358532 |
| 2024-04-18 | 38.32 | $36.88 | 400843 |
| 2024-04-17 | 38.25 | $36.76 | 744833 |
| 2024-04-16 | 38.17 | $37.50 | 926028 |
| 2024-04-15 | 37.91 | $38.87 | 668900 |
| 2024-04-12 | 37.29 | $40.67 | 1.2M |
| 2024-04-11 | 36.18 | $40.05 | 948402 |
| 2024-04-10 | 35.00 | $39.79 | 1.3M |
| 2024-04-09 | 33.68 | $37.74 | 1.2M |
| 2024-04-08 | 32.55 | $39.04 | 1.8M |
| 2024-04-05 | 30.96 | $32.73 | 615081 |
| 2024-04-04 | 30.44 | $30.72 | 378803 |
| 2024-04-03 | 30.25 | $31.67 | 264900 |
| 2024-04-02 | 29.82 | $30.66 | 196653 |
| 2024-04-01 | 29.53 | $31.10 | 332300 |
| 2024-03-28 | 29.09 | $30.69 | 411111 |
| 2024-03-27 | 28.67 | $30.05 | 350000 |
| 2024-03-26 | 28.31 | $28.33 | 192985 |
| 2024-03-25 | 28.26 | $28.41 | 250631 |
| 2024-03-22 | 28.17 | $28.10 | 201900 |
| 2024-03-21 | 28.14 | $28.75 | 175629 |
| 2024-03-20 | 27.96 | $28.78 | 273400 |
| 2024-03-19 | 27.74 | $27.45 | 138410 |
| 2024-03-18 | 27.76 | $27.57 | 171900 |
| 2024-03-15 | 27.76 | $27.77 | 348200 |
| 2024-03-14 | 27.72 | $27.76 | 138537 |
| 2024-03-13 | 27.67 | $28.59 | 158244 |
| 2024-03-12 | 27.43 | $27.97 | 119900 |
| 2024-03-11 | 27.29 | $28.51 | 174515 |
| 2024-03-08 | 27.01 | $28.51 | 253341 |
| 2024-03-07 | 26.68 | $28.14 | 167832 |
| 2024-03-06 | 26.38 | $28.08 | 238700 |
| 2024-03-05 | 26.04 | $27.75 | 347917 |
| 2024-03-04 | 25.72 | $27.38 | 285700 |
| 2024-03-01 | 25.43 | $27.01 | 550523 |
| 2024-02-29 | 25.18 | $25.69 | 625926 |
| 2024-02-28 | 25.17 | $25.49 | 204200 |
| 2024-02-27 | 25.20 | $25.72 | 216800 |
| 2024-02-26 | 25.19 | $25.20 | 161300 |
| 2024-02-23 | 25.30 | $25.33 | 232900 |
| 2024-02-22 | 25.40 | $24.49 | 241141 |
| 2024-02-21 | 25.71 | $24.97 | 305700 |
| 2024-02-20 | 25.96 | $25.44 | 230215 |
| 2024-02-16 | 26.17 | $25.89 | 303637 |
| 2024-02-15 | 26.31 | $26.55 | 236813 |
| 2024-02-14 | 26.34 | $26.05 | 213800 |
| 2024-02-13 | 26.49 | $25.99 | 319400 |
| 2024-02-12 | 26.68 | $27.43 | 215400 |
| 2024-02-09 | 26.60 | $26.47 | 243331 |
| 2024-02-08 | 26.71 | $26.34 | 282533 |
| 2024-02-07 | 26.87 | $26.18 | 682341 |
| 2024-02-06 | 27.10 | $27.11 | 286300 |
| 2024-02-05 | 27.17 | $26.66 | 287747 |
| 2024-02-02 | 27.35 | $27.20 | 160043 |
| 2024-02-01 | 27.45 | $27.84 | 190919 |
| 2024-01-31 | 27.43 | $26.97 | 180400 |
| 2024-01-30 | 27.60 | $27.15 | 141300 |
| 2024-01-29 | 27.76 | $28.21 | 201400 |
| 2024-01-26 | 27.72 | $26.99 | 189200 |
| 2024-01-25 | 27.94 | $27.24 | 145700 |
| 2024-01-24 | 28.15 | $27.80 | 120918 |
| 2024-01-23 | 28.27 | $28.16 | 169800 |
| 2024-01-22 | 28.33 | $27.82 | 235300 |
| 2024-01-19 | 28.48 | $27.38 | 253641 |
| 2024-01-18 | 28.76 | $28.24 | 176100 |
| 2024-01-17 | 28.89 | $28.37 | 188215 |
| 2024-01-16 | 29.02 | $28.59 | 237800 |
| 2024-01-12 | 29.12 | $28.63 | 336931 |
| 2024-01-11 | 29.24 | $27.59 | 195739 |
| 2024-01-10 | 29.59 | $28.49 | 327547 |
| 2024-01-09 | 29.80 | $28.69 | 219200 |
| 2024-01-08 | 30.01 | $29.32 | 203511 |
| 2024-01-05 | 30.12 | $29.15 | 174600 |
| 2024-01-04 | 30.27 | $29.27 | 262100 |
| 2024-01-03 | 30.43 | $28.52 | 316300 |
| 2024-01-02 | 30.76 | $29.43 | 315929 |
| 2023-12-29 | 30.95 | $30.25 | 180448 |
| 2023-12-28 | 30.99 | $31.57 | 137303 |
| 2023-12-27 | 30.76 | $31.58 | 139677 |
| 2023-12-26 | 30.48 | $31.08 | 169247 |
| 2023-12-22 | 30.26 | $30.88 | 187429 |
| 2023-12-21 | 30.04 | $30.83 | 223100 |
| 2023-12-20 | 29.79 | $29.89 | 228000 |
| 2023-12-19 | 29.70 | $30.14 | 230200 |
| 2023-12-18 | 29.53 | $29.16 | 200434 |
| 2023-12-15 | 29.54 | $29.81 | 271114 |
| 2023-12-14 | 29.41 | $30.24 | 256573 |
| 2023-12-13 | 29.17 | $30.06 | 321877 |
| 2023-12-12 | 28.92 | $27.90 | 360600 |
| 2023-12-11 | 29.09 | $28.74 | 231530 |
| 2023-12-08 | 29.10 | $29.55 | 230200 |
| 2023-12-07 | 28.94 | $29.41 | 181800 |
| 2023-12-06 | 28.78 | $29.34 | 206466 |
| 2023-12-05 | 28.61 | $29.54 | 281139 |
| 2023-12-04 | 28.36 | $30.55 | 298646 |
| 2023-12-01 | 27.86 | $29.81 | 402031 |
| 2023-11-30 | 27.44 | $28.66 | 249746 |
| 2023-11-29 | 27.19 | $28.58 | 274135 |
| 2023-11-28 | 26.91 | $28.62 | 292000 |
| 2023-11-27 | 26.59 | $28.10 | 184940 |
| 2023-11-24 | 26.33 | $27.82 | 75200 |
| 2023-11-22 | 26.08 | $27.83 | 256000 |
| 2023-11-21 | 25.80 | $28.05 | 388522 |
| 2023-11-20 | 25.44 | $26.95 | 178060 |
| 2023-11-17 | 25.25 | $26.53 | 306800 |
| 2023-11-16 | 25.13 | $26.09 | 306500 |
| 2023-11-15 | 25.09 | $25.87 | 368246 |
| 2023-11-14 | 25.10 | $26.30 | 614000 |
| 2023-11-13 | 25.03 | $24.72 | 382300 |
| 2023-11-10 | 25.29 | $24.56 | 399300 |
| 2023-11-09 | 25.64 | $24.32 | 367500 |
| 2023-11-08 | 26.10 | $24.56 | 1.0M |
| 2023-11-07 | 26.60 | $26.35 | 457302 |
| 2023-11-06 | 26.80 | $27.18 | 635844 |
| 2023-11-03 | 26.87 | $27.28 | 196600 |
| 2023-11-02 | 26.94 | $26.83 | 394539 |
| 2023-11-01 | 27.12 | $26.03 | 434100 |
| 2023-10-31 | 27.50 | $27.08 | 236608 |
| 2023-10-30 | 27.74 | $27.26 | 220206 |
| 2023-10-27 | 27.98 | $27.74 | 160817 |
| 2023-10-26 | 28.17 | $28.13 | 274499 |
| 2023-10-25 | 28.31 | $28.08 | 323905 |
| 2023-10-24 | 28.49 | $28.25 | 134334 |
| 2023-10-23 | 28.67 | $28.87 | 176413 |
| 2023-10-20 | 28.75 | $28.96 | 219488 |
| 2023-10-19 | 28.84 | $29.27 | 181062 |
| 2023-10-18 | 28.88 | $29.74 | 202905 |
| 2023-10-17 | 28.84 | $30.09 | 180817 |
| 2023-10-16 | 28.72 | $29.93 | 218900 |
| 2023-10-13 | 28.62 | $30.57 | 367500 |
| 2023-10-12 | 28.39 | $29.82 | 179300 |
| 2023-10-11 | 28.28 | $29.82 | 192554 |
| 2023-10-10 | 28.17 | $29.48 | 243300 |
| 2023-10-09 | 28.12 | $28.72 | 277900 |
| 2023-10-06 | 28.24 | $28.94 | 234331 |
| 2023-10-05 | 28.34 | $28.57 | 349727 |
| 2023-10-04 | 28.54 | $28.23 | 382227 |
| 2023-10-03 | 28.87 | $28.04 | 371612 |
| 2023-10-02 | 29.30 | $28.42 | 326951 |
| 2023-09-29 | 29.73 | $29.33 | 205330 |
| 2023-09-28 | 30.05 | $29.74 | 260036 |
| 2023-09-27 | 30.35 | $29.00 | 427185 |
| 2023-09-26 | 30.86 | $29.32 | 489115 |
| 2023-09-25 | 31.40 | $30.21 | 701329 |
| 2023-09-22 | 31.85 | $30.64 | 322235 |
| 2023-09-21 | 32.29 | $31.07 | 350802 |
| 2023-09-20 | 32.72 | $31.22 | 466200 |
| 2023-09-19 | 33.19 | $31.87 | 215100 |
| 2023-09-18 | 33.61 | $32.52 | 305550 |
| 2023-09-15 | 33.96 | $31.68 | 569039 |
| 2023-09-14 | 34.56 | $33.82 | 255700 |
| 2023-09-13 | 34.80 | $34.39 | 366012 |
| 2023-09-12 | 34.96 | $34.55 | 168741 |
| 2023-09-11 | 35.13 | $35.40 | 189600 |
| 2023-09-08 | 35.14 | $36.27 | 220514 |
| 2023-09-07 | 34.98 | $35.46 | 228526 |
| 2023-09-06 | 34.96 | $35.80 | 309233 |
| 2023-09-05 | 34.88 | $36.65 | 335900 |
| 2023-09-01 | 34.61 | $37.85 | 664019 |
| 2023-08-31 | 34.04 | $34.12 | 327621 |
| 2023-08-30 | 34.19 | $34.72 | 183600 |
| 2023-08-29 | 34.23 | $34.93 | 227400 |
| 2023-08-28 | 34.25 | $34.16 | 170900 |
| 2023-08-25 | 34.44 | $33.69 | 206800 |
| 2023-08-24 | 34.76 | $33.62 | 285000 |
| 2023-08-23 | 35.17 | $34.69 | 305640 |
| 2023-08-22 | 35.42 | $34.61 | 119146 |
| 2023-08-21 | 35.73 | $34.72 | 105219 |
| 2023-08-18 | 36.08 | $34.88 | 223858 |
| 2023-08-17 | 36.45 | $34.99 | 84100 |
| 2023-08-16 | 36.87 | $34.91 | 171200 |
| 2023-08-15 | 37.38 | $34.90 | 163600 |
| 2023-08-14 | 37.98 | $36.00 | 130200 |
| 2023-08-11 | 38.44 | $36.51 | 159838 |
| 2023-08-10 | 38.87 | $36.53 | 193900 |
| 2023-08-09 | 39.36 | $37.36 | 131500 |
| 2023-08-08 | 39.76 | $37.72 | 145000 |
| 2023-08-07 | 40.14 | $38.54 | 148500 |
| 2023-08-04 | 40.41 | $38.77 | 179900 |
| 2023-08-03 | 40.66 | $38.86 | 100822 |
| 2023-08-02 | 40.94 | $39.41 | 133430 |
| 2023-08-01 | 41.14 | $40.62 | 101158 |
| 2023-07-31 | 41.10 | $40.79 | 96200 |
| 2023-07-28 | 41.02 | $40.55 | 126800 |
| 2023-07-27 | 40.97 | $39.79 | 197700 |
| 2023-07-26 | 41.06 | $41.88 | 169040 |
| 2023-07-25 | 40.72 | $41.32 | 104505 |
| 2023-07-24 | 40.44 | $41.14 | 142419 |
| 2023-07-21 | 40.14 | $40.58 | 211305 |
| 2023-07-20 | 39.90 | $40.61 | 168610 |
| 2023-07-19 | 39.61 | $40.87 | 131500 |
| 2023-07-18 | 39.21 | $40.68 | 140553 |
| 2023-07-17 | 38.78 | $40.40 | 111500 |
| 2023-07-14 | 38.34 | $39.62 | 128725 |
| 2023-07-13 | 37.99 | $39.83 | 180400 |
| 2023-07-12 | 37.53 | $39.15 | 167800 |
| 2023-07-11 | 37.13 | $38.27 | 98107 |
| 2023-07-10 | 36.86 | $37.23 | 93824 |
| 2023-07-07 | 36.77 | $36.64 | 154000 |
| 2023-07-06 | 36.78 | $36.13 | 86631 |
| 2023-07-05 | 36.90 | $36.58 | 111900 |
| 2023-07-03 | 36.94 | $37.66 | 53200 |
| 2023-06-30 | 36.76 | $37.44 | 288255 |
| 2023-06-29 | 36.60 | $36.64 | 119100 |
| 2023-06-28 | 36.58 | $35.78 | 99840 |
| 2023-06-27 | 36.74 | $35.86 | 132939 |
| 2023-06-26 | 36.90 | $36.18 | 169850 |
| 2023-06-23 | 37.02 | $36.04 | 575600 |
| 2023-06-22 | 37.19 | $37.73 | 101531 |
| 2023-06-21 | 37.03 | $38.00 | 211700 |
| 2023-06-20 | 36.78 | $36.77 | 167400 |
| 2023-06-16 | 36.75 | $35.98 | 268500 |
| 2023-06-15 | 36.88 | $36.10 | 196214 |
| 2023-06-14 | 37.01 | $36.87 | 102225 |
| 2023-06-13 | 36.98 | $37.33 | 112705 |
| 2023-06-12 | 36.86 | $37.12 | 95840 |
| 2023-06-09 | 36.76 | $37.26 | 95400 |
| 2023-06-08 | 36.61 | $37.89 | 132600 |
| 2023-06-07 | 36.30 | $37.85 | 307134 |
| 2023-06-06 | 35.95 | $37.29 | 322700 |
| 2023-06-05 | 35.66 | $36.19 | 203646 |
| 2023-06-02 | 35.56 | $35.10 | 115800 |
| 2023-06-01 | 35.66 | $34.48 | 91000 |
| 2023-05-31 | 35.92 | $33.87 | 222400 |
| 2023-05-30 | 36.35 | $35.06 | 78526 |
| 2023-05-26 | 36.59 | $35.51 | 144500 |
| 2023-05-25 | 36.78 | $34.76 | 105000 |
| 2023-05-24 | 37.15 | $36.10 | 129200 |
| 2023-05-23 | 37.29 | $36.99 | 278600 |
| 2023-05-22 | 37.27 | $37.31 | 109300 |
| 2023-05-19 | 37.17 | $37.15 | 156738 |
| 2023-05-18 | 37.08 | $37.08 | 153700 |
| 2023-05-17 | 36.99 | $36.38 | 175427 |
| 2023-05-16 | 37.03 | $36.02 | 177800 |
| 2023-05-15 | 37.15 | $36.73 | 232400 |
| 2023-05-12 | 37.12 | $37.34 | 144441 |
| 2023-05-11 | 36.96 | $37.37 | 205549 |
| 2023-05-10 | 36.77 | $38.00 | 505300 |
| 2023-05-09 | 36.40 | $36.55 | 197789 |
| 2023-05-08 | 36.28 | $36.66 | 120500 |
| 2023-05-05 | 36.11 | $36.30 | 135718 |
| 2023-05-04 | 35.98 | $34.98 | 150000 |
| 2023-05-03 | 36.10 | $34.85 | 143200 |
| 2023-05-02 | 36.27 | $35.50 | 171626 |
| 2023-05-01 | 36.32 | $35.74 | 118600 |
| 2023-04-28 | 36.32 | $35.80 | 99506 |
| 2023-04-27 | 36.31 | $35.49 | 115100 |
| 2023-04-26 | 36.35 | $35.63 | 162200 |
| 2023-04-25 | 36.36 | $35.67 | 171005 |
| 2023-04-24 | 36.36 | $35.70 | 136800 |
| 2023-04-21 | 36.34 | $35.92 | 127500 |
| 2023-04-20 | 36.27 | $35.54 | 194105 |
| 2023-04-19 | 36.26 | $35.90 | 131406 |
| 2023-04-18 | 36.15 | $35.94 | 238400 |
| 2023-04-17 | 36.02 | $35.72 | 113100 |
| 2023-04-14 | 35.90 | $35.71 | 142700 |
| 2023-04-13 | 35.76 | $35.94 | 238921 |
| 2023-04-12 | 35.53 | $35.78 | 207500 |
| 2023-04-11 | 35.29 | $36.20 | 223800 |
| 2023-04-10 | 34.92 | $36.25 | 132501 |
| 2023-04-06 | 34.46 | $35.78 | 147820 |
| 2023-04-05 | 34.03 | $35.38 | 137000 |
| 2023-04-04 | 33.60 | $35.50 | 332776 |
| 2023-04-03 | 33.07 | $35.35 | 165752 |
| 2023-03-31 | 32.49 | $34.65 | 218500 |
| 2023-03-30 | 31.95 | $34.77 | 308500 |
| 2023-03-29 | 31.30 | $33.33 | 193830 |
| 2023-03-28 | 30.84 | $33.74 | 161400 |
| 2023-03-27 | 30.23 | $33.21 | 320700 |
| 2023-03-24 | 29.63 | $32.53 | 389700 |
| 2023-03-23 | 29.08 | $31.39 | 257600 |
| 2023-03-22 | 28.69 | $30.67 | 394805 |
| 2023-03-21 | 28.39 | $29.96 | 219810 |
| 2023-03-20 | 28.20 | $29.78 | 299990 |
| 2023-03-17 | 28.02 | $29.82 | 385900 |
| 2023-03-16 | 27.82 | $30.21 | 311900 |
| 2023-03-15 | 27.51 | $28.71 | 272200 |
| 2023-03-14 | 27.48 | $27.98 | 377548 |
| 2023-03-13 | 27.61 | $27.70 | 278530 |
| 2023-03-10 | 27.83 | $27.72 | 244020 |
| 2023-03-09 | 28.10 | $27.90 | 177334 |
| 2023-03-08 | 28.38 | $28.27 | 133882 |
| 2023-03-07 | 28.64 | $28.12 | 215344 |
| 2023-03-06 | 28.99 | $29.08 | 180000 |
| 2023-03-03 | 29.20 | $29.53 | 124291 |
| 2023-03-02 | 29.36 | $29.10 | 127000 |
| 2023-03-01 | 29.65 | $29.43 | 174200 |
| 2023-02-28 | 29.93 | $29.31 | 185018 |
| 2023-02-27 | 30.29 | $29.70 | 167200 |
| 2023-02-24 | 30.64 | $29.82 | 192500 |
| 2023-02-23 | 31.03 | $29.92 | 185118 |
| 2023-02-22 | 31.47 | $31.20 | 242500 |
| 2023-02-21 | 31.73 | $31.34 | 351223 |
| 2023-02-17 | 32.00 | $32.41 | 197719 |
| 2023-02-16 | 32.11 | $32.11 | 211300 |
| 2023-02-15 | 32.30 | $32.01 | 366041 |
| 2023-02-14 | 32.55 | $30.44 | 304343 |
| 2023-02-13 | 33.19 | $29.23 | 342216 |
| 2023-02-10 | 34.19 | $29.45 | 369100 |
| 2023-02-09 | 35.30 | $29.53 | 460600 |
| 2023-02-08 | 36.59 | $31.40 | 418426 |
| 2023-02-07 | 37.69 | $32.19 | 1.1M |
| 2023-02-06 | 38.80 | $36.41 | 282832 |
| 2023-02-03 | 39.19 | $37.81 | 181647 |
| 2023-02-02 | 39.34 | $38.95 | 172800 |
| 2023-02-01 | 39.27 | $39.69 | 217400 |
| 2023-01-31 | 39.02 | $38.50 | 141220 |
| 2023-01-30 | 38.97 | $38.41 | 112844 |
| 2023-01-27 | 38.93 | $38.95 | 138400 |
| 2023-01-26 | 38.76 | $39.19 | 181800 |
| 2023-01-25 | 38.51 | $39.33 | 141208 |
| 2023-01-24 | 38.17 | $38.81 | 270115 |
| 2023-01-23 | 37.89 | $38.02 | 315822 |
| 2023-01-20 | 37.72 | $36.67 | 179793 |
| 2023-01-19 | 37.79 | $37.00 | 186500 |
| 2023-01-18 | 37.81 | $37.23 | 216334 |
| 2023-01-17 | 37.77 | $38.61 | 217635 |
| 2023-01-13 | 37.42 | $38.79 | 127500 |
| 2023-01-12 | 36.97 | $38.36 | 218100 |
| 2023-01-11 | 36.53 | $38.06 | 313343 |
| 2023-01-10 | 36.08 | $37.35 | 307700 |
| 2023-01-09 | 35.70 | $36.89 | 234800 |
| 2023-01-06 | 35.35 | $36.67 | 287711 |
| 2023-01-05 | 34.98 | $34.88 | 115613 |
| 2023-01-04 | 34.94 | $34.85 | 139236 |
| 2023-01-03 | 34.88 | $34.36 | 223339 |
| 2022-12-30 | 34.92 | $34.73 | 112438 |
| 2022-12-29 | 34.88 | $34.68 | 96600 |
| 2022-12-28 | 34.84 | $33.64 | 117332 |
| 2022-12-27 | 35.01 | $34.89 | 134400 |
| 2022-12-23 | 34.94 | $34.41 | 56902 |
| 2022-12-22 | 34.95 | $34.67 | 86600 |
| 2022-12-21 | 34.91 | $35.04 | 118243 |
| 2022-12-20 | 34.78 | $35.14 | 129928 |
| 2022-12-19 | 34.59 | $34.06 | 173946 |
| 2022-12-16 | 34.60 | $33.50 | 359316 |
| 2022-12-15 | 34.73 | $32.81 | 203800 |
| 2022-12-14 | 35.01 | $33.45 | 344300 |
| 2022-12-13 | 35.20 | $33.37 | 427600 |
| 2022-12-12 | 35.43 | $35.83 | 122700 |
| 2022-12-09 | 35.17 | $35.02 | 99241 |
| 2022-12-08 | 35.03 | $35.18 | 97429 |
| 2022-12-07 | 34.82 | $34.52 | 69900 |
| 2022-12-06 | 34.71 | $34.19 | 116014 |
| 2022-12-05 | 34.64 | $34.42 | 113000 |
| 2022-12-02 | 34.50 | $35.50 | 169800 |
| 2022-12-01 | 34.11 | $34.53 | 186248 |
| 2022-11-30 | 33.84 | $34.50 | 153400 |
| 2022-11-29 | 33.53 | $33.21 | 58900 |
| 2022-11-28 | 33.44 | $32.70 | 87939 |
| 2022-11-25 | 33.43 | $34.29 | 34100 |
| 2022-11-23 | 33.08 | $33.88 | 102640 |
| 2022-11-22 | 32.74 | $33.90 | 139100 |
| 2022-11-21 | 32.34 | $32.78 | 153200 |
| 2022-11-18 | 32.11 | $31.96 | 118648 |
| 2022-11-17 | 32.00 | $31.97 | 111541 |
| 2022-11-16 | 31.87 | $32.54 | 103119 |
| 2022-11-15 | 31.58 | $33.49 | 221785 |
| 2022-11-14 | 31.05 | $32.69 | 188647 |
| 2022-11-11 | 30.60 | $33.18 | 420000 |
| 2022-11-10 | 29.96 | $32.55 | 390800 |
| 2022-11-09 | 29.35 | $31.71 | 506119 |
| 2022-11-08 | 28.82 | $28.00 | 206900 |
| 2022-11-07 | 28.98 | $27.38 | 271335 |
| 2022-11-04 | 29.29 | $28.70 | 323600 |
| 2022-11-03 | 29.38 | $28.58 | 197402 |
| 2022-11-02 | 29.51 | $30.05 | 127122 |
| 2022-11-01 | 29.34 | $30.42 | 86900 |
| 2022-10-31 | 29.07 | $30.41 | 151925 |
| 2022-10-28 | 28.76 | $30.12 | 136900 |
| 2022-10-27 | 28.45 | $29.69 | 128100 |
| 2022-10-26 | 28.19 | $29.55 | 149400 |
| 2022-10-25 | 27.91 | $28.80 | 192800 |
| 2022-10-24 | 27.75 | $28.72 | 66900 |
| 2022-10-21 | 27.58 | $28.45 | 113500 |
| 2022-10-20 | 27.44 | $27.90 | 58243 |
| 2022-10-19 | 27.40 | $27.67 | 59600 |
| 2022-10-18 | 27.40 | $28.36 | 86237 |
| 2022-10-17 | 27.26 | $27.56 | 99500 |
| 2022-10-14 | 27.27 | $26.44 | 73500 |
| 2022-10-13 | 27.52 | $28.19 | 92939 |
| 2022-10-12 | 27.45 | $27.20 | 57930 |
| 2022-10-11 | 27.58 | $27.32 | 132736 |
| 2022-10-10 | 27.71 | $28.00 | 59300 |
| 2022-10-07 | 27.72 | $28.22 | 97600 |
| 2022-10-06 | 27.68 | $29.24 | 92684 |
| 2022-10-05 | 27.44 | $29.50 | 101400 |
| 2022-10-04 | 27.10 | $29.67 | 151100 |
| 2022-10-03 | 26.67 | $29.22 | 159235 |
| 2022-09-30 | 26.28 | $28.39 | 501220 |
| 2022-09-29 | 26.02 | $28.32 | 161345 |
| 2022-09-28 | 25.73 | $28.07 | 175400 |
| 2022-09-27 | 25.46 | $26.80 | 151166 |
| 2022-09-26 | 25.43 | $25.52 | 209014 |
| 2022-09-23 | 25.68 | $26.49 | 256700 |
| 2022-09-22 | 25.77 | $25.85 | 263100 |
| 2022-09-21 | 26.03 | $24.43 | 246731 |
| 2022-09-20 | 26.64 | $24.06 | 185447 |
| 2022-09-19 | 27.45 | $25.77 | 115016 |
| 2022-09-16 | 28.03 | $25.40 | 446525 |
| 2022-09-15 | 28.79 | $26.74 | 137736 |
| 2022-09-14 | 29.41 | $27.93 | 117215 |
| 2022-09-13 | 29.88 | $28.40 | 185700 |
| 2022-09-12 | 30.33 | $29.05 | 180700 |
| 2022-09-09 | 30.73 | $29.05 | 179015 |
| 2022-09-08 | 31.19 | $29.74 | 325800 |
| 2022-09-07 | 31.59 | $28.82 | 168038 |
| 2022-09-06 | 32.25 | $27.95 | 346600 |
| 2022-09-02 | 33.20 | $28.91 | 263245 |
| 2022-09-01 | 34.11 | $27.99 | 642330 |
| 2022-08-31 | 35.35 | $30.91 | 1.3M |
| 2022-08-30 | 36.16 | $35.30 | 174818 |
| 2022-08-29 | 36.18 | $36.41 | 180672 |
| 2022-08-26 | 35.96 | $36.66 | 239436 |
| 2022-08-25 | 35.64 | $37.08 | 176438 |
| 2022-08-24 | 35.17 | $35.62 | 223500 |
| 2022-08-23 | 34.92 | $33.79 | 223200 |
| 2022-08-22 | 35.02 | $33.43 | 154600 |
| 2022-08-19 | 35.20 | $34.95 | 132000 |
| 2022-08-18 | 35.08 | $35.70 | 144823 |
| 2022-08-17 | 34.77 | $35.29 | 91323 |
| 2022-08-16 | 34.49 | $35.39 | 107605 |
| 2022-08-15 | 34.13 | $35.10 | 141200 |
| 2022-08-12 | 33.78 | $35.70 | 130805 |
| 2022-08-11 | 33.23 | $35.50 | 164400 |
| 2022-08-10 | 32.63 | $35.16 | 227700 |
| 2022-08-09 | 32.00 | $34.12 | 231009 |
| 2022-08-08 | 31.49 | $33.63 | 142000 |
| 2022-08-05 | 30.99 | $32.85 | 186900 |
| 2022-08-04 | 30.58 | $33.49 | 240000 |
| 2022-08-03 | 29.96 | $32.41 | 232900 |
| 2022-08-02 | 29.48 | $31.23 | 134847 |
| 2022-08-01 | 29.17 | $30.59 | 98307 |
| 2022-07-29 | 28.95 | $30.30 | 96121 |
| 2022-07-28 | 28.76 | $30.14 | 92320 |
| 2022-07-27 | 28.57 | $30.53 | 125932 |
| 2022-07-26 | 28.29 | $28.65 | 99236 |
| 2022-07-25 | 28.36 | $28.80 | 79400 |
| 2022-07-22 | 28.41 | $28.26 | 144300 |
| 2022-07-21 | 28.60 | $29.52 | 142712 |
| 2022-07-20 | 28.56 | $30.19 | 180200 |
| 2022-07-19 | 28.38 | $30.64 | 195344 |
| 2022-07-18 | 28.08 | $29.30 | 129100 |
| 2022-07-15 | 28.03 | $28.69 | 109825 |
| 2022-07-14 | 28.11 | $27.94 | 125100 |
| 2022-07-13 | 28.38 | $28.14 | 140500 |
| 2022-07-12 | 28.65 | $27.94 | 102900 |
| 2022-07-11 | 29.02 | $28.64 | 206310 |
| 2022-07-08 | 29.32 | $27.98 | 173600 |
| 2022-07-07 | 29.81 | $28.46 | 502111 |
| 2022-07-06 | 30.29 | $27.19 | 539667 |
| 2022-07-05 | 31.13 | $27.69 | 418836 |
| 2022-07-01 | 32.00 | $32.30 | 115246 |
| 2022-06-30 | 32.04 | $32.25 | 146810 |
| 2022-06-29 | 32.11 | $32.00 | 87600 |
| 2022-06-28 | 32.24 | $32.86 | 146953 |
| 2022-06-27 | 32.23 | $34.28 | 109400 |
| 2022-06-24 | 31.92 | $33.50 | 172520 |
| 2022-06-23 | 31.72 | $32.14 | 174230 |
| 2022-06-22 | 31.80 | $31.98 | 136900 |
| 2022-06-21 | 31.92 | $32.14 | 146100 |
| 2022-06-17 | 32.04 | $31.06 | 182532 |
| 2022-06-16 | 32.42 | $31.29 | 160535 |
| 2022-06-15 | 32.82 | $31.59 | 182408 |
| 2022-06-14 | 33.22 | $30.90 | 186512 |
| 2022-06-13 | 33.84 | $30.37 | 324100 |
| 2022-06-10 | 34.68 | $33.76 | 246430 |
| 2022-06-09 | 34.94 | $32.74 | 235000 |
| 2022-06-08 | 35.46 | $33.86 | 246800 |
| 2022-06-07 | 35.83 | $35.00 | 283090 |
| 2022-06-06 | 36.02 | $34.49 | 453652 |
| 2022-06-03 | 36.35 | $37.01 | 134800 |
| 2022-06-02 | 36.20 | $37.95 | 336000 |
| 2022-06-01 | 35.83 | $36.53 | 255816 |
| 2022-05-31 | 35.69 | $38.02 | 397854 |
| 2022-05-27 | 35.23 | $38.85 | 301072 |
| 2022-05-26 | 34.51 | $40.00 | 399000 |
| 2022-05-25 | 33.45 | $38.95 | 457106 |
| 2022-05-24 | 32.44 | $35.29 | 298866 |
| 2022-05-23 | 32.05 | $34.76 | 364664 |
| 2022-05-20 | 31.73 | $31.62 | 162600 |
| 2022-05-19 | 32.02 | $32.33 | 192226 |
| 2022-05-18 | 32.23 | $31.09 | 211886 |
| 2022-05-17 | 32.75 | $32.49 | 162800 |
| 2022-05-16 | 33.06 | $31.48 | 204270 |
| 2022-05-13 | 33.66 | $31.79 | 331600 |
| 2022-05-12 | 34.29 | $30.70 | 290450 |
| 2022-05-11 | 35.27 | $30.86 | 233822 |
| 2022-05-10 | 36.38 | $32.46 | 304110 |
| 2022-05-09 | 37.34 | $32.98 | 305202 |
| 2022-05-06 | 38.34 | $35.16 | 450200 |
| 2022-05-05 | 39.05 | $37.30 | 355000 |
| 2022-05-04 | 39.43 | $38.73 | 316600 |
| 2022-05-03 | 39.56 | $37.86 | 252686 |
| 2022-05-02 | 39.90 | $37.70 | 410306 |
| 2022-04-29 | 40.33 | $39.40 | 300876 |
| 2022-04-28 | 40.46 | $39.57 | 139400 |
| 2022-04-27 | 40.57 | $38.78 | 160026 |
| 2022-04-26 | 40.86 | $37.87 | 156678 |
| 2022-04-25 | 41.39 | $38.92 | 159000 |
| 2022-04-22 | 41.77 | $39.30 | 246800 |
| 2022-04-21 | 42.12 | $40.94 | 312864 |
| 2022-04-20 | 42.18 | $44.17 | 190600 |
| 2022-04-19 | 41.56 | $44.05 | 222400 |
| 2022-04-18 | 40.85 | $43.03 | 246690 |
| 2022-04-14 | 40.23 | $42.01 | 305400 |
| 2022-04-13 | 39.73 | $41.01 | 184544 |
| 2022-04-12 | 39.35 | $39.03 | 216470 |
| 2022-04-11 | 39.32 | $38.32 | 100000 |
| 2022-04-08 | 39.42 | $38.75 | 185412 |
| 2022-04-07 | 39.45 | $37.85 | 118400 |
| 2022-04-06 | 39.67 | $37.76 | 176400 |
| 2022-04-05 | 39.94 | $38.50 | 201684 |
| 2022-04-04 | 40.08 | $39.30 | 140032 |
| 2022-04-01 | 40.07 | $39.94 | 176820 |
| 2022-03-31 | 39.92 | $38.67 | 334400 |
| 2022-03-30 | 39.99 | $39.81 | 173782 |
| 2022-03-29 | 39.83 | $41.55 | 356428 |
| 2022-03-28 | 39.27 | $38.92 | 177658 |
| 2022-03-25 | 39.17 | $39.70 | 138200 |
| 2022-03-24 | 38.87 | $40.01 | 196600 |
| 2022-03-23 | 38.45 | $39.57 | 213400 |
| 2022-03-22 | 38.05 | $39.28 | 378418 |
| 2022-03-21 | 37.63 | $40.55 | 504800 |
| 2022-03-18 | 36.88 | $37.28 | 386218 |
| 2022-03-17 | 36.69 | $37.20 | 338498 |
| 2022-03-16 | 36.47 | $36.42 | 503400 |
| 2022-03-15 | 36.39 | $34.61 | 301200 |
| 2022-03-14 | 36.66 | $34.71 | 177898 |
| 2022-03-11 | 36.95 | $35.04 | 268400 |
| 2022-03-10 | 37.22 | $36.70 | 174258 |
| 2022-03-09 | 37.17 | $37.35 | 190200 |
| 2022-03-08 | 36.96 | $35.76 | 214400 |
| 2022-03-07 | 37.05 | $35.51 | 435490 |
| 2022-03-04 | 37.19 | $37.90 | 215254 |
| 2022-03-03 | 36.85 | $38.89 | 294400 |
| 2022-03-02 | 36.23 | $37.21 | 335800 |
| 2022-03-01 | 35.86 | $35.54 | 219200 |
| 2022-02-28 | 35.77 | $35.85 | 185492 |
| 2022-02-25 | 35.60 | $35.27 | 165382 |
| 2022-02-24 | 35.51 | $34.02 | 168434 |
| 2022-02-23 | 35.67 | $33.19 | 173800 |
| 2022-02-22 | 36.01 | $34.14 | 161424 |
| 2022-02-18 | 36.20 | $35.26 | 201400 |
| 2022-02-17 | 36.18 | $35.64 | 160800 |
| 2022-02-16 | 36.05 | $36.84 | 130416 |
| 2022-02-15 | 35.65 | $36.75 | 161200 |
| 2022-02-14 | 35.18 | $36.76 | 260200 |
| 2022-02-11 | 34.63 | $37.48 | 328868 |
| 2022-02-10 | 33.83 | $37.53 | 448452 |
| 2022-02-09 | 32.87 | $37.00 | 503448 |
| 2022-02-08 | 31.88 | $34.58 | 342202 |
| 2022-02-07 | 31.22 | $33.40 | 250696 |
| 2022-02-04 | 30.71 | $31.51 | 102042 |
| 2022-02-03 | 30.51 | $31.59 | 128600 |
| 2022-02-02 | 30.26 | $32.16 | 108000 |
| 2022-02-01 | 29.85 | $31.99 | 156200 |
| 2022-01-31 | 29.41 | $30.95 | 138000 |
| 2022-01-28 | 29.12 | $29.51 | 122452 |
| 2022-01-27 | 29.09 | $29.41 | 137222 |
| 2022-01-26 | 29.08 | $29.68 | 170054 |
| 2022-01-25 | 29.02 | $29.58 | 193020 |
| 2022-01-24 | 28.97 | $29.73 | 280000 |
| 2022-01-21 | 28.88 | $28.71 | 253234 |
| 2022-01-20 | 29.00 | $29.53 | 235092 |
| 2022-01-19 | 28.96 | $30.11 | 200228 |
| 2022-01-18 | 28.81 | $29.63 | 222838 |
| 2022-01-14 | 28.73 | $29.38 | 133844 |
| 2022-01-13 | 28.70 | $29.52 | 131800 |
| 2022-01-12 | 28.64 | $29.50 | 116494 |
| 2022-01-11 | 28.59 | $29.46 | 139800 |
| 2022-01-10 | 28.54 | $28.99 | 150266 |
| 2022-01-07 | 28.58 | $28.15 | 93050 |
| 2022-01-06 | 28.82 | $28.22 | 130634 |
| 2022-01-05 | 29.09 | $28.65 | 93454 |
| 2022-01-04 | 29.32 | $29.58 | 127600 |
| 2022-01-03 | 29.40 | $29.61 | 180400 |
| 2021-12-31 | 29.49 | $30.55 | 112800 |
| 2021-12-30 | 29.40 | $30.36 | 98066 |
| 2021-12-29 | 29.35 | $29.43 | 76600 |
| 2021-12-28 | 29.49 | $29.95 | 87440 |
| 2021-12-27 | 29.55 | $30.66 | 80642 |
| 2021-12-23 | 29.48 | $30.76 | 139888 |
| 2021-12-22 | 29.39 | $29.65 | 212800 |
| 2021-12-21 | 29.53 | $29.50 | 145004 |
| 2021-12-20 | 29.73 | $29.00 | 182600 |
| 2021-12-17 | 30.08 | $29.63 | 143438 |
| 2021-12-16 | 30.36 | $29.37 | 130602 |
| 2021-12-15 | 30.74 | $29.81 | 262028 |
| 2021-12-14 | 31.11 | $29.24 | 165484 |
| 2021-12-13 | 31.66 | $29.96 | 131000 |
| 2021-12-10 | 32.16 | $30.51 | 149800 |
| 2021-12-09 | 32.63 | $31.01 | 157600 |
| 2021-12-08 | 33.07 | $33.28 | 199852 |
| 2021-12-07 | 33.11 | $31.86 | 171872 |
| 2021-12-06 | 33.46 | $31.47 | 113400 |
| 2021-12-03 | 33.95 | $30.73 | 253866 |
| 2021-12-02 | 34.68 | $31.65 | 390866 |
| 2021-12-01 | 35.33 | $33.33 | 168400 |
| 2021-11-30 | 35.74 | $34.63 | 549800 |
| 2021-11-29 | 35.93 | $35.79 | 154856 |
| 2021-11-26 | 35.90 | $35.36 | 100800 |
| 2021-11-24 | 35.96 | $35.10 | 116662 |
| 2021-11-23 | 36.08 | $34.92 | 173800 |
| 2021-11-22 | 36.25 | $34.82 | 225000 |
| 2021-11-19 | 36.47 | $33.52 | 109200 |
| 2021-11-18 | 37.00 | $34.86 | 193200 |
| 2021-11-17 | 37.31 | $36.12 | 79600 |
| 2021-11-16 | 37.41 | $36.78 | 102200 |
| 2021-11-15 | 37.37 | $37.27 | 119224 |
| 2021-11-12 | 37.22 | $37.57 | 171642 |
| 2021-11-11 | 36.96 | $36.28 | 171800 |
| 2021-11-10 | 36.94 | $35.01 | 172000 |
| 2021-11-09 | 37.16 | $34.47 | 170600 |
| 2021-11-08 | 37.52 | $33.62 | 393620 |
| 2021-11-05 | 38.11 | $35.98 | 458600 |
| 2021-11-04 | 38.29 | $38.85 | 163466 |
| 2021-11-03 | 37.87 | $39.50 | 152848 |
| 2021-11-02 | 37.24 | $38.43 | 156012 |
| 2021-11-01 | 36.71 | $37.35 | 166200 |
| 2021-10-29 | 36.31 | $37.49 | 210400 |
| 2021-10-28 | 35.81 | $36.38 | 182600 |
| 2021-10-27 | 35.45 | $35.78 | 105466 |
| 2021-10-26 | 35.14 | $35.42 | 133400 |
| 2021-10-25 | 34.86 | $34.96 | 166000 |
| 2021-10-22 | 34.60 | $33.96 | 85296 |
| 2021-10-21 | 34.51 | $33.48 | 93400 |
| 2021-10-20 | 34.50 | $33.87 | 75442 |
| 2021-10-19 | 34.38 | $33.67 | 136600 |
| 2021-10-18 | 34.28 | $34.24 | 119080 |
| 2021-10-15 | 34.03 | $34.40 | 244400 |
| 2021-10-14 | 33.69 | $34.09 | 193092 |
| 2021-10-13 | 33.35 | $33.78 | 144800 |
| 2021-10-12 | 33.01 | $32.57 | 149066 |
| 2021-10-11 | 32.85 | $33.28 | 149800 |
| 2021-10-08 | 32.51 | $34.51 | 199652 |
| 2021-10-07 | 31.84 | $33.85 | 290800 |
| 2021-10-06 | 31.19 | $32.17 | 188246 |
| 2021-10-05 | 30.78 | $31.88 | 159400 |
| 2021-10-04 | 30.35 | $30.97 | 159208 |
| 2021-10-01 | 30.04 | $31.46 | 174850 |
| 2021-09-30 | 29.57 | $30.01 | 256600 |
| 2021-09-29 | 29.32 | $29.09 | 99200 |
| 2021-09-28 | 29.22 | $28.67 | 148010 |
| 2021-09-27 | 29.18 | $28.88 | 103086 |
| 2021-09-24 | 29.08 | $28.47 | 175000 |
| 2021-09-23 | 29.05 | $29.45 | 188200 |
| 2021-09-22 | 28.79 | $28.88 | 229276 |
| 2021-09-21 | 28.60 | $28.65 | 224600 |
| 2021-09-20 | 28.43 | $28.09 | 317800 |
| 2021-09-17 | 28.33 | $28.70 | 540000 |
| 2021-09-16 | 28.09 | $30.55 | 372058 |
| 2021-09-15 | 27.40 | $29.58 | 229200 |
| 2021-09-14 | 26.81 | $28.75 | 331814 |
| 2021-09-13 | 26.28 | $29.17 | 570200 |
| 2021-09-10 | 25.59 | $29.15 | 1.0M |
| 2021-09-09 | 24.77 | $26.02 | 431600 |
| 2021-09-08 | 24.49 | $24.61 | 285842 |
| 2021-09-07 | 24.46 | $24.73 | 195200 |
| 2021-09-03 | 24.40 | $24.78 | 151808 |
| 2021-09-02 | 24.31 | $24.71 | 94800 |
| 2021-09-01 | 24.23 | $24.48 | 77860 |
| 2021-08-31 | 24.18 | $24.26 | 57200 |
| 2021-08-30 | 24.18 | $24.29 | 209298 |
| 2021-08-27 | 24.16 | $24.18 | 75476 |
| 2021-08-26 | 24.17 | $23.65 | 61200 |
| 2021-08-25 | 24.29 | $24.13 | 48880 |
| 2021-08-24 | 24.33 | $24.27 | 72402 |
| 2021-08-23 | 24.35 | $24.00 | 82000 |
| 2021-08-20 | 24.42 | $23.62 | 144046 |
| 2021-08-19 | 24.59 | $22.96 | 133894 |
| 2021-08-18 | 24.92 | $23.68 | 124600 |
| 2021-08-17 | 25.16 | $24.42 | 245024 |
| 2021-08-16 | 25.27 | $25.08 | 111000 |
| 2021-08-13 | 25.26 | $25.06 | 92040 |
| 2021-08-12 | 25.25 | $25.06 | 163400 |
| 2021-08-11 | 25.23 | $25.21 | 136400 |
| 2021-08-10 | 25.18 | $25.08 | 105810 |
| 2021-08-09 | 25.15 | $24.80 | 270000 |
| 2021-08-06 | 25.16 | $25.62 | 91400 |
| 2021-08-05 | 25.00 | $25.55 | 95868 |
| 2021-08-04 | 24.83 | $25.69 | 88200 |
| 2021-08-03 | 24.60 | $25.78 | 70600 |
| 2021-08-02 | 24.31 | $25.13 | 138688 |
| 2021-07-30 | 24.11 | $25.47 | 167474 |
| 2021-07-29 | 23.81 | $25.48 | 98240 |
| 2021-07-28 | 23.45 | $24.57 | 78200 |
| 2021-07-27 | 23.23 | $24.38 | 116694 |
| 2021-07-26 | 23.02 | $24.51 | 178400 |
| 2021-07-23 | 22.74 | $23.67 | 77084 |
| 2021-07-22 | 22.61 | $23.60 | 82200 |
| 2021-07-21 | 22.46 | $23.67 | 108410 |
| 2021-07-20 | 22.29 | $22.99 | 131298 |
| 2021-07-19 | 22.23 | $21.95 | 145600 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
52.61
2026-02-02
Close Price
$51.29
Vol: 1.2M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
19.60
Average
31.60
Maximum
52.61
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-02-02 | 52.61 | $51.29 | 1.2M |
| 2026-01-30 | 51.99 | $51.85 | 1.1M |
| 2026-01-29 | 50.96 | $53.53 | 1.8M |
| 2026-01-28 | 49.10 | $53.99 | 1.6M |
| 2026-01-27 | 46.61 | $51.15 | 2.1M |
| 2026-01-26 | 44.41 | $44.10 | 858276 |
| 2026-01-23 | 43.92 | $43.11 | 514119 |
| 2026-01-22 | 43.58 | $43.85 | 495431 |
| 2026-01-21 | 42.88 | $42.67 | 541275 |
| 2026-01-20 | 42.36 | $42.14 | 636700 |
| 2026-01-16 | 41.84 | $41.91 | 643676 |
| 2026-01-15 | 41.23 | $40.09 | 453545 |
| 2026-01-14 | 41.01 | $39.82 | 983948 |
| 2026-01-13 | 40.79 | $41.68 | 797582 |
| 2026-01-12 | 39.88 | $42.83 | 1.2M |
| 2026-01-09 | 38.36 | $39.00 | 569130 |
| 2026-01-08 | 37.69 | $38.07 | 351879 |
| 2026-01-07 | 37.12 | $37.88 | 467469 |
| 2026-01-06 | 36.46 | $38.05 | 693104 |
| 2026-01-05 | 35.57 | $36.33 | 586198 |
| 2026-01-02 | 35.00 | $34.77 | 368099 |
| 2025-12-31 | 34.77 | $34.05 | 401768 |
| 2025-12-30 | 34.69 | $33.45 | 478929 |
| 2025-12-29 | 34.76 | $33.42 | 544009 |
| 2025-12-26 | 34.83 | $34.59 | 519357 |
| 2025-12-24 | 34.50 | $34.79 | 632887 |
| 2025-12-23 | 34.02 | $33.74 | 1.2M |
| 2025-12-22 | 33.73 | $33.73 | 1.1M |
| 2025-12-19 | 33.34 | $33.16 | 1.3M |
| 2025-12-18 | 33.03 | $32.63 | 864995 |
| 2025-12-17 | 32.79 | $32.70 | 786670 |
| 2025-12-16 | 32.44 | $32.16 | 818868 |
| 2025-12-15 | 32.16 | $31.75 | 887320 |
| 2025-12-12 | 31.93 | $31.72 | 963240 |
| 2025-12-11 | 31.62 | $31.38 | 523785 |
| 2025-12-10 | 31.33 | $31.37 | 498347 |
| 2025-12-09 | 30.95 | $31.08 | 398463 |
| 2025-12-08 | 30.55 | $30.33 | 403924 |
| 2025-12-05 | 30.28 | $30.89 | 303382 |
| 2025-12-04 | 29.76 | $30.76 | 277841 |
| 2025-12-03 | 29.13 | $31.38 | 361447 |
| 2025-12-02 | 28.16 | $29.78 | 224111 |
| 2025-12-01 | 27.47 | $29.25 | 383275 |
| 2025-11-28 | 26.79 | $28.71 | 258800 |
| 2025-11-26 | 26.13 | $27.27 | 195611 |
| 2025-11-25 | 25.78 | $26.57 | 181744 |
| 2025-11-24 | 25.58 | $26.04 | 242908 |
| 2025-11-21 | 25.51 | $26.44 | 307139 |
| 2025-11-20 | 25.30 | $25.86 | 541200 |
| 2025-11-19 | 25.24 | $25.72 | 616548 |
| 2025-11-18 | 25.22 | $25.62 | 320218 |
| 2025-11-17 | 25.23 | $25.38 | 384400 |
| 2025-11-14 | 25.33 | $25.24 | 486506 |
| 2025-11-13 | 25.51 | $25.43 | 492449 |
| 2025-11-12 | 25.67 | $26.29 | 260176 |
| 2025-11-11 | 25.61 | $26.01 | 288502 |
| 2025-11-10 | 25.63 | $27.11 | 353700 |
| 2025-11-07 | 25.31 | $25.29 | 565279 |
| 2025-11-06 | 25.51 | $24.99 | 412648 |
| 2025-11-05 | 25.86 | $24.84 | 507748 |
| 2025-11-04 | 26.35 | $24.73 | 315805 |
| 2025-11-03 | 26.97 | $26.35 | 173100 |
| 2025-10-31 | 27.23 | $26.58 | 112802 |
| 2025-10-30 | 27.47 | $26.81 | 177900 |
| 2025-10-29 | 27.68 | $27.12 | 230872 |
| 2025-10-28 | 27.84 | $27.52 | 205300 |
| 2025-10-27 | 27.89 | $27.77 | 328300 |
| 2025-10-24 | 27.88 | $28.03 | 181263 |
| 2025-10-23 | 27.78 | $27.33 | 160627 |
| 2025-10-22 | 27.86 | $26.98 | 230436 |
| 2025-10-21 | 28.07 | $27.12 | 362300 |
| 2025-10-20 | 28.27 | $28.56 | 272476 |
| 2025-10-17 | 28.05 | $27.47 | 446700 |
| 2025-10-16 | 28.11 | $29.70 | 799200 |
| 2025-10-15 | 27.46 | $27.95 | 346027 |
| 2025-10-14 | 27.22 | $27.71 | 386756 |
| 2025-10-13 | 27.00 | $27.50 | 382879 |
| 2025-10-10 | 26.79 | $26.46 | 485600 |
| 2025-10-09 | 26.85 | $27.27 | 765600 |
| 2025-10-08 | 26.67 | $27.23 | 447912 |
| 2025-10-07 | 26.45 | $25.58 | 178731 |
| 2025-10-06 | 26.70 | $25.76 | 271930 |
| 2025-10-03 | 26.94 | $26.69 | 300928 |
| 2025-10-02 | 26.93 | $26.44 | 248519 |
| 2025-10-01 | 26.99 | $26.53 | 267100 |
| 2025-09-30 | 27.02 | $25.87 | 252433 |
| 2025-09-29 | 27.26 | $26.78 | 331623 |
| 2025-09-26 | 27.24 | $26.65 | 392330 |
| 2025-09-25 | 27.24 | $25.78 | 293841 |
| 2025-09-24 | 27.50 | $26.71 | 376806 |
| 2025-09-23 | 27.51 | $27.04 | 396025 |
| 2025-09-22 | 27.40 | $27.10 | 321300 |
| 2025-09-19 | 27.21 | $26.83 | 941182 |
| 2025-09-18 | 27.06 | $27.15 | 363600 |
| 2025-09-17 | 26.74 | $26.54 | 550542 |
| 2025-09-16 | 26.53 | $27.69 | 441510 |
| 2025-09-15 | 25.89 | $27.10 | 675600 |
| 2025-09-12 | 25.28 | $26.98 | 913880 |
| 2025-09-11 | 24.56 | $25.01 | 611300 |
| 2025-09-10 | 24.30 | $24.04 | 825300 |
| 2025-09-09 | 24.28 | $24.45 | 569700 |
| 2025-09-08 | 24.12 | $24.58 | 318827 |
| 2025-09-05 | 23.87 | $23.84 | 209400 |
| 2025-09-04 | 23.80 | $23.87 | 211706 |
| 2025-09-03 | 23.69 | $23.85 | 279279 |
| 2025-09-02 | 23.57 | $23.56 | 213813 |
| 2025-08-29 | 23.49 | $23.41 | 127500 |
| 2025-08-28 | 23.45 | $22.97 | 120127 |
| 2025-08-27 | 23.53 | $22.91 | 168318 |
| 2025-08-26 | 23.64 | $23.43 | 169035 |
| 2025-08-25 | 23.60 | $23.80 | 286600 |
| 2025-08-22 | 23.42 | $24.08 | 329245 |
| 2025-08-21 | 23.12 | $22.62 | 179500 |
| 2025-08-20 | 23.20 | $22.81 | 228559 |
| 2025-08-19 | 23.23 | $23.17 | 148100 |
| 2025-08-18 | 23.15 | $23.59 | 152800 |
| 2025-08-15 | 22.91 | $23.44 | 296503 |
| 2025-08-14 | 22.67 | $23.24 | 152200 |
| 2025-08-13 | 22.42 | $23.64 | 179146 |
| 2025-08-12 | 22.00 | $22.93 | 173894 |
| 2025-08-11 | 21.71 | $21.91 | 151600 |
| 2025-08-08 | 21.68 | $22.05 | 204026 |
| 2025-08-07 | 21.60 | $22.18 | 143082 |
| 2025-08-06 | 21.47 | $22.28 | 121819 |
| 2025-08-05 | 21.28 | $21.76 | 120234 |
| 2025-08-04 | 21.21 | $20.95 | 169772 |
| 2025-08-01 | 21.40 | $20.57 | 241800 |
| 2025-07-31 | 21.76 | $21.28 | 192499 |
| 2025-07-30 | 21.97 | $21.41 | 173741 |
| 2025-07-29 | 22.19 | $21.67 | 153832 |
| 2025-07-28 | 22.37 | $21.85 | 104817 |
| 2025-07-25 | 22.54 | $22.09 | 116426 |
| 2025-07-24 | 22.66 | $21.88 | 121517 |
| 2025-07-23 | 22.88 | $22.64 | 143209 |
| 2025-07-22 | 22.90 | $22.81 | 206546 |
| 2025-07-21 | 22.87 | $22.06 | 129500 |
| 2025-07-18 | 23.06 | $21.84 | 135984 |
| 2025-07-17 | 23.35 | $22.66 | 127916 |
| 2025-07-16 | 23.44 | $22.49 | 202700 |
| 2025-07-15 | 23.59 | $22.48 | 177800 |
| 2025-07-14 | 23.77 | $23.58 | 217104 |
| 2025-07-11 | 23.62 | $24.15 | 182443 |
| 2025-07-10 | 23.25 | $23.92 | 242508 |
| 2025-07-09 | 22.86 | $22.99 | 458300 |
| 2025-07-08 | 22.67 | $22.31 | 230051 |
| 2025-07-07 | 22.64 | $22.53 | 130002 |
| 2025-07-03 | 22.53 | $22.84 | 100448 |
| 2025-07-02 | 22.29 | $22.73 | 198900 |
| 2025-07-01 | 22.02 | $22.47 | 245115 |
| 2025-06-30 | 21.78 | $22.18 | 314696 |
| 2025-06-27 | 21.56 | $21.16 | 911900 |
| 2025-06-26 | 21.62 | $21.91 | 111419 |
| 2025-06-25 | 21.45 | $21.54 | 139200 |
| 2025-06-24 | 21.36 | $21.41 | 184400 |
| 2025-06-23 | 21.29 | $20.74 | 189100 |
| 2025-06-20 | 21.42 | $20.98 | 646501 |
| 2025-06-18 | 21.49 | $21.30 | 147806 |
| 2025-06-17 | 21.48 | $21.41 | 166400 |
| 2025-06-16 | 21.43 | $21.58 | 291310 |
| 2025-06-13 | 21.31 | $22.22 | 357738 |
| 2025-06-12 | 20.96 | $21.26 | 160800 |
| 2025-06-11 | 20.85 | $21.60 | 202922 |
| 2025-06-10 | 20.60 | $21.51 | 145000 |
| 2025-06-09 | 20.34 | $21.29 | 172500 |
| 2025-06-06 | 20.09 | $20.92 | 195745 |
| 2025-06-05 | 19.92 | $20.64 | 221911 |
| 2025-06-04 | 19.81 | $20.40 | 158020 |
| 2025-06-03 | 19.77 | $20.29 | 191549 |
| 2025-06-02 | 19.76 | $20.82 | 326532 |
| 2025-05-30 | 19.60 | $19.73 | 240041 |
| 2025-05-29 | 19.78 | $19.76 | 201800 |
| 2025-05-28 | 19.99 | $19.97 | 366500 |
| 2025-05-27 | 20.21 | $21.06 | 306537 |
| 2025-05-23 | 20.14 | $20.14 | 263918 |
| 2025-05-22 | 20.37 | $19.82 | 221140 |
| 2025-05-21 | 20.77 | $20.32 | 271231 |
| 2025-05-20 | 21.12 | $21.01 | 219739 |
| 2025-05-19 | 21.33 | $21.07 | 153068 |
| 2025-05-16 | 21.59 | $21.43 | 209100 |
| 2025-05-15 | 21.81 | $21.18 | 270700 |
| 2025-05-14 | 22.17 | $21.88 | 357624 |
| 2025-05-13 | 22.40 | $22.60 | 389208 |
| 2025-05-12 | 22.45 | $21.85 | 351285 |
| 2025-05-09 | 22.77 | $21.59 | 788074 |
| 2025-05-08 | 23.26 | $20.71 | 1.0M |
| 2025-05-07 | 24.13 | $23.88 | 322241 |
| 2025-05-06 | 24.19 | $24.15 | 215100 |
| 2025-05-05 | 24.18 | $24.07 | 324149 |
| 2025-05-02 | 24.19 | $24.23 | 261119 |
| 2025-05-01 | 24.16 | $24.22 | 176638 |
| 2025-04-30 | 24.13 | $24.36 | 171700 |
| 2025-04-29 | 24.05 | $24.09 | 331000 |
| 2025-04-28 | 24.04 | $24.35 | 271705 |
| 2025-04-25 | 23.96 | $24.96 | 142424 |
| 2025-04-24 | 23.66 | $25.06 | 169334 |
| 2025-04-23 | 23.28 | $24.81 | 203500 |
| 2025-04-22 | 22.90 | $24.63 | 252600 |
| 2025-04-21 | 22.52 | $24.09 | 366325 |
| 2025-04-17 | 22.24 | $23.57 | 213900 |
| 2025-04-16 | 22.08 | $23.84 | 242300 |
| 2025-04-15 | 21.82 | $22.69 | 322828 |
| 2025-04-14 | 21.90 | $22.75 | 261300 |
| 2025-04-11 | 22.01 | $23.82 | 454700 |
| 2025-04-10 | 21.83 | $22.12 | 284800 |
| 2025-04-09 | 22.18 | $22.88 | 455000 |
| 2025-04-08 | 22.40 | $20.89 | 479366 |
| 2025-04-07 | 23.33 | $21.08 | 481433 |
| 2025-04-04 | 24.43 | $22.28 | 541206 |
| 2025-04-03 | 25.40 | $23.21 | 507382 |
| 2025-04-02 | 26.31 | $25.27 | 230900 |
| 2025-04-01 | 26.77 | $25.24 | 243036 |
| 2025-03-31 | 27.35 | $25.37 | 365123 |
| 2025-03-28 | 28.02 | $26.45 | 347424 |
| 2025-03-27 | 28.49 | $28.41 | 147515 |
| 2025-03-26 | 28.44 | $27.59 | 131000 |
| 2025-03-25 | 28.63 | $28.18 | 174700 |
| 2025-03-24 | 28.67 | $28.31 | 137800 |
| 2025-03-21 | 28.67 | $28.42 | 759800 |
| 2025-03-20 | 28.62 | $29.38 | 193193 |
| 2025-03-19 | 28.26 | $29.36 | 231100 |
| 2025-03-18 | 27.82 | $28.81 | 279449 |
| 2025-03-17 | 27.45 | $27.96 | 141500 |
| 2025-03-14 | 27.27 | $27.75 | 195437 |
| 2025-03-13 | 27.12 | $27.30 | 225303 |
| 2025-03-12 | 27.08 | $26.85 | 171230 |
| 2025-03-11 | 27.17 | $27.35 | 216200 |
| 2025-03-10 | 27.13 | $27.44 | 226240 |
| 2025-03-07 | 27.05 | $27.67 | 177649 |
| 2025-03-06 | 26.89 | $27.21 | 249200 |
| 2025-03-05 | 26.84 | $27.08 | 195500 |
| 2025-03-04 | 26.83 | $26.53 | 207032 |
| 2025-03-03 | 27.00 | $26.19 | 285900 |
| 2025-02-28 | 27.31 | $27.18 | 260319 |
| 2025-02-27 | 27.38 | $27.36 | 216400 |
| 2025-02-26 | 27.41 | $27.41 | 260940 |
| 2025-02-25 | 27.43 | $27.33 | 335629 |
| 2025-02-24 | 27.49 | $26.52 | 233619 |
| 2025-02-21 | 27.81 | $26.77 | 319833 |
| 2025-02-20 | 28.13 | $27.45 | 351616 |
| 2025-02-19 | 28.30 | $27.20 | 229904 |
| 2025-02-18 | 28.58 | $27.69 | 338700 |
| 2025-02-14 | 28.76 | $27.58 | 308600 |
| 2025-02-13 | 29.01 | $29.00 | 328100 |
| 2025-02-12 | 28.86 | $28.69 | 206700 |
| 2025-02-11 | 28.76 | $28.73 | 240641 |
| 2025-02-10 | 28.62 | $29.07 | 337735 |
| 2025-02-07 | 28.33 | $28.58 | 786700 |
| 2025-02-06 | 28.13 | $28.30 | 414614 |
| 2025-02-05 | 27.97 | $27.71 | 483425 |
| 2025-02-04 | 27.96 | $27.67 | 455600 |
| 2025-02-03 | 27.95 | $27.92 | 298033 |
| 2025-01-31 | 27.86 | $28.17 | 223800 |
| 2025-01-30 | 27.67 | $28.23 | 331205 |
| 2025-01-29 | 27.42 | $27.08 | 158738 |
| 2025-01-28 | 27.47 | $26.88 | 126903 |
| 2025-01-27 | 27.60 | $27.16 | 155210 |
| 2025-01-24 | 27.66 | $27.27 | 120144 |
| 2025-01-23 | 27.71 | $27.45 | 165927 |
| 2025-01-22 | 27.70 | $27.00 | 171524 |
| 2025-01-21 | 27.84 | $27.47 | 184700 |
| 2025-01-17 | 27.86 | $27.28 | 180718 |
| 2025-01-16 | 27.93 | $27.65 | 151043 |
| 2025-01-15 | 27.91 | $27.92 | 187644 |
| 2025-01-14 | 27.79 | $27.78 | 182400 |
| 2025-01-13 | 27.69 | $27.73 | 160352 |
| 2025-01-10 | 27.58 | $28.08 | 198901 |
| 2025-01-08 | 27.34 | $27.84 | 178004 |
| 2025-01-07 | 27.13 | $27.50 | 183249 |
| 2025-01-06 | 26.98 | $27.62 | 310200 |
| 2025-01-03 | 26.77 | $28.22 | 151400 |
| 2025-01-02 | 26.34 | $27.78 | 277273 |
| 2024-12-31 | 25.96 | $27.40 | 262106 |
| 2024-12-30 | 25.64 | $26.10 | 206700 |
| 2024-12-27 | 25.69 | $26.12 | 162449 |
| 2024-12-26 | 25.75 | $26.36 | 148400 |
| 2024-12-24 | 25.78 | $25.95 | 151800 |
| 2024-12-23 | 25.97 | $25.35 | 317215 |
| 2024-12-20 | 26.42 | $25.79 | 555500 |
| 2024-12-19 | 26.84 | $26.05 | 558120 |
| 2024-12-18 | 27.30 | $27.05 | 315834 |
| 2024-12-17 | 27.57 | $27.25 | 335500 |
| 2024-12-16 | 27.85 | $28.00 | 328600 |
| 2024-12-13 | 27.98 | $28.42 | 319701 |
| 2024-12-12 | 28.02 | $28.19 | 246805 |
| 2024-12-11 | 28.17 | $28.33 | 259000 |
| 2024-12-10 | 28.33 | $28.60 | 165300 |
| 2024-12-09 | 28.47 | $28.80 | 231400 |
| 2024-12-06 | 28.60 | $28.75 | 529535 |
| 2024-12-05 | 28.79 | $30.11 | 164700 |
| 2024-12-04 | 28.63 | $29.76 | 256400 |
| 2024-12-03 | 28.56 | $29.71 | 194650 |
| 2024-12-02 | 28.54 | $29.99 | 179219 |
| 2024-11-29 | 28.45 | $30.30 | 85329 |
| 2024-11-27 | 28.29 | $30.48 | 246700 |
| 2024-11-26 | 28.07 | $29.87 | 192730 |
| 2024-11-25 | 28.05 | $30.23 | 223600 |
| 2024-11-22 | 27.95 | $29.74 | 231847 |
| 2024-11-21 | 28.05 | $29.91 | 208516 |
| 2024-11-20 | 28.16 | $30.83 | 302948 |
| 2024-11-19 | 28.07 | $30.09 | 427400 |
| 2024-11-18 | 28.25 | $28.89 | 330126 |
| 2024-11-15 | 28.92 | $28.90 | 300130 |
| 2024-11-14 | 29.79 | $29.55 | 339600 |
| 2024-11-13 | 30.70 | $30.25 | 414784 |
| 2024-11-12 | 31.66 | $30.44 | 380214 |
| 2024-11-11 | 32.81 | $31.31 | 622942 |
| 2024-11-08 | 34.00 | $31.58 | 793800 |
| 2024-11-07 | 35.40 | $31.59 | 1.4M |
| 2024-11-06 | 37.14 | $37.63 | 340709 |
| 2024-11-05 | 37.37 | $37.64 | 198300 |
| 2024-11-04 | 37.69 | $37.85 | 187100 |
| 2024-11-01 | 38.03 | $37.28 | 420540 |
| 2024-10-31 | 38.65 | $38.85 | 333512 |
| 2024-10-30 | 38.93 | $39.10 | 107617 |
| 2024-10-29 | 39.22 | $39.29 | 122857 |
| 2024-10-28 | 39.54 | $39.57 | 100400 |
| 2024-10-25 | 39.85 | $39.05 | 151206 |
| 2024-10-24 | 40.41 | $39.54 | 242500 |
| 2024-10-23 | 40.96 | $39.53 | 311700 |
| 2024-10-22 | 41.64 | $41.13 | 143721 |
| 2024-10-21 | 41.97 | $41.70 | 211291 |
| 2024-10-18 | 42.20 | $43.55 | 225600 |
| 2024-10-17 | 41.90 | $42.62 | 135701 |
| 2024-10-16 | 41.84 | $42.78 | 159439 |
| 2024-10-15 | 41.71 | $41.46 | 135827 |
| 2024-10-14 | 41.99 | $41.91 | 71708 |
| 2024-10-11 | 42.20 | $41.93 | 197900 |
| 2024-10-10 | 42.44 | $41.34 | 213246 |
| 2024-10-09 | 42.93 | $40.78 | 176645 |
| 2024-10-08 | 43.70 | $41.62 | 270700 |
| 2024-10-07 | 44.38 | $42.28 | 260000 |
| 2024-10-04 | 44.97 | $44.02 | 237900 |
| 2024-10-03 | 45.13 | $44.60 | 232500 |
| 2024-10-02 | 45.13 | $44.68 | 253244 |
| 2024-10-01 | 45.08 | $44.43 | 294300 |
| 2024-09-30 | 45.07 | $44.16 | 155200 |
| 2024-09-27 | 45.13 | $44.99 | 262232 |
| 2024-09-26 | 44.91 | $44.73 | 206998 |
| 2024-09-25 | 44.70 | $43.54 | 223200 |
| 2024-09-24 | 44.80 | $42.95 | 265500 |
| 2024-09-23 | 45.07 | $42.87 | 291700 |
| 2024-09-20 | 45.40 | $43.05 | 720353 |
| 2024-09-19 | 45.71 | $43.43 | 526100 |
| 2024-09-18 | 45.93 | $43.26 | 594542 |
| 2024-09-17 | 46.21 | $44.43 | 320898 |
| 2024-09-16 | 46.13 | $44.81 | 549900 |
| 2024-09-13 | 45.86 | $46.92 | 339846 |
| 2024-09-12 | 44.81 | $45.89 | 525620 |
| 2024-09-11 | 43.81 | $44.13 | 420800 |
| 2024-09-10 | 43.11 | $43.75 | 262926 |
| 2024-09-09 | 42.33 | $43.64 | 314328 |
| 2024-09-06 | 41.38 | $43.86 | 697400 |
| 2024-09-05 | 40.13 | $43.53 | 721063 |
| 2024-09-04 | 38.67 | $40.32 | 372760 |
| 2024-09-03 | 37.90 | $39.93 | 821511 |
| 2024-08-30 | 37.06 | $38.97 | 1.0M |
| 2024-08-29 | 36.34 | $35.71 | 370749 |
| 2024-08-28 | 36.49 | $35.98 | 237823 |
| 2024-08-27 | 36.58 | $36.63 | 264000 |
| 2024-08-26 | 36.48 | $36.77 | 595408 |
| 2024-08-23 | 36.30 | $37.56 | 329627 |
| 2024-08-22 | 35.84 | $36.21 | 497400 |
| 2024-08-21 | 35.69 | $37.13 | 284700 |
| 2024-08-20 | 35.23 | $36.23 | 210928 |
| 2024-08-19 | 34.95 | $36.15 | 266532 |
| 2024-08-16 | 34.64 | $35.70 | 319022 |
| 2024-08-15 | 34.41 | $34.44 | 127616 |
| 2024-08-14 | 34.53 | $34.14 | 163600 |
| 2024-08-13 | 34.79 | $34.88 | 290500 |
| 2024-08-12 | 34.88 | $34.62 | 245400 |
| 2024-08-09 | 35.08 | $33.78 | 246900 |
| 2024-08-08 | 35.59 | $34.80 | 170500 |
| 2024-08-07 | 35.89 | $34.14 | 209004 |
| 2024-08-06 | 36.47 | $34.76 | 208700 |
| 2024-08-05 | 36.97 | $34.51 | 535502 |
| 2024-08-02 | 37.65 | $35.29 | 401739 |
| 2024-08-01 | 38.22 | $36.55 | 286800 |
| 2024-07-31 | 38.51 | $38.44 | 256502 |
| 2024-07-30 | 38.23 | $37.69 | 187100 |
| 2024-07-29 | 38.12 | $37.76 | 162705 |
| 2024-07-26 | 37.93 | $38.40 | 295926 |
| 2024-07-25 | 37.49 | $36.62 | 334615 |
| 2024-07-24 | 37.49 | $37.19 | 279109 |
| 2024-07-23 | 37.30 | $37.64 | 342826 |
| 2024-07-22 | 36.90 | $37.15 | 266500 |
| 2024-07-19 | 36.55 | $36.59 | 327899 |
| 2024-07-18 | 36.29 | $36.68 | 323000 |
| 2024-07-17 | 35.94 | $36.69 | 385102 |
| 2024-07-16 | 35.49 | $37.36 | 362558 |
| 2024-07-15 | 34.72 | $36.19 | 251819 |
| 2024-07-12 | 34.16 | $35.89 | 316400 |
| 2024-07-11 | 33.56 | $35.71 | 389900 |
| 2024-07-10 | 32.90 | $34.34 | 391110 |
| 2024-07-09 | 32.53 | $33.72 | 295500 |
| 2024-07-08 | 32.30 | $33.36 | 221300 |
| 2024-07-05 | 32.14 | $33.57 | 537100 |
| 2024-07-03 | 31.90 | $33.12 | 195600 |
| 2024-07-02 | 31.77 | $32.30 | 250600 |
| 2024-07-01 | 31.89 | $32.48 | 228600 |
| 2024-06-28 | 32.00 | $32.37 | 668000 |
| 2024-06-27 | 32.20 | $32.36 | 364900 |
| 2024-06-26 | 32.47 | $33.21 | 243946 |
| 2024-06-25 | 32.56 | $33.62 | 248519 |
| 2024-06-24 | 32.56 | $34.00 | 331548 |
| 2024-06-21 | 32.46 | $33.44 | 581400 |
| 2024-06-20 | 32.55 | $34.07 | 492579 |
| 2024-06-18 | 32.48 | $33.41 | 248747 |
| 2024-06-17 | 32.64 | $32.61 | 216748 |
| 2024-06-14 | 33.12 | $32.55 | 309900 |
| 2024-06-13 | 33.76 | $33.46 | 350500 |
| 2024-06-12 | 34.27 | $34.03 | 294618 |
| 2024-06-11 | 34.74 | $34.34 | 503135 |
| 2024-06-10 | 35.24 | $35.30 | 165600 |
| 2024-06-07 | 35.56 | $35.04 | 313125 |
| 2024-06-06 | 36.05 | $36.12 | 453700 |
| 2024-06-05 | 36.33 | $35.48 | 526000 |
| 2024-06-04 | 36.88 | $35.24 | 619186 |
| 2024-06-03 | 37.64 | $37.05 | 309800 |
| 2024-05-31 | 38.01 | $37.94 | 279909 |
| 2024-05-30 | 38.18 | $38.00 | 168847 |
| 2024-05-29 | 38.37 | $38.45 | 207300 |
| 2024-05-28 | 38.46 | $39.46 | 294824 |
| 2024-05-24 | 38.26 | $38.00 | 266700 |
| 2024-05-23 | 38.47 | $38.38 | 295037 |
| 2024-05-22 | 38.61 | $39.23 | 342200 |
| 2024-05-21 | 38.52 | $38.66 | 236445 |
| 2024-05-20 | 38.58 | $39.28 | 346621 |
| 2024-05-17 | 38.46 | $38.77 | 494600 |
| 2024-05-16 | 38.48 | $37.09 | 463540 |
| 2024-05-15 | 39.03 | $37.30 | 663311 |
| 2024-05-14 | 39.63 | $39.80 | 573400 |
| 2024-05-13 | 39.56 | $37.12 | 389500 |
| 2024-05-10 | 40.32 | $37.16 | 840259 |
| 2024-05-09 | 41.20 | $40.86 | 669200 |
| 2024-05-08 | 41.09 | $38.15 | 1.5M |
| 2024-05-07 | 41.78 | $40.34 | 501200 |
| 2024-05-06 | 41.90 | $41.16 | 397810 |
| 2024-05-03 | 41.75 | $41.32 | 333400 |
| 2024-05-02 | 41.48 | $41.36 | 474609 |
| 2024-05-01 | 41.10 | $40.78 | 505800 |
| 2024-04-30 | 40.79 | $40.07 | 594700 |
| 2024-04-29 | 40.59 | $41.05 | 645139 |
| 2024-04-26 | 40.01 | $40.12 | 547600 |
| 2024-04-25 | 39.55 | $38.54 | 423100 |
| 2024-04-24 | 39.45 | $38.22 | 298894 |
| 2024-04-23 | 39.40 | $37.74 | 420415 |
| 2024-04-22 | 39.45 | $37.21 | 345634 |
| 2024-04-19 | 39.63 | $37.98 | 358532 |
| 2024-04-18 | 39.56 | $36.88 | 400843 |
| 2024-04-17 | 39.77 | $36.76 | 744833 |
| 2024-04-16 | 40.01 | $37.50 | 926028 |
| 2024-04-15 | 40.01 | $38.87 | 668900 |
| 2024-04-12 | 39.52 | $40.67 | 1.2M |
| 2024-04-11 | 38.28 | $40.05 | 948402 |
| 2024-04-10 | 36.92 | $39.79 | 1.3M |
| 2024-04-09 | 35.29 | $37.74 | 1.2M |
| 2024-04-08 | 33.90 | $39.04 | 1.8M |
| 2024-04-05 | 31.77 | $32.73 | 615081 |
| 2024-04-04 | 31.15 | $30.72 | 378803 |
| 2024-04-03 | 31.00 | $31.67 | 264900 |
| 2024-04-02 | 30.51 | $30.66 | 196653 |
| 2024-04-01 | 30.20 | $31.10 | 332300 |
| 2024-03-28 | 29.67 | $30.69 | 411111 |
| 2024-03-27 | 29.14 | $30.05 | 350000 |
| 2024-03-26 | 28.69 | $28.33 | 192985 |
| 2024-03-25 | 28.67 | $28.41 | 250631 |
| 2024-03-22 | 28.61 | $28.10 | 201900 |
| 2024-03-21 | 28.63 | $28.75 | 175629 |
| 2024-03-20 | 28.44 | $28.78 | 273400 |
| 2024-03-19 | 28.18 | $27.45 | 138410 |
| 2024-03-18 | 28.28 | $27.57 | 171900 |
| 2024-03-15 | 28.36 | $27.77 | 348200 |
| 2024-03-14 | 28.38 | $27.76 | 138537 |
| 2024-03-13 | 28.39 | $28.59 | 158244 |
| 2024-03-12 | 28.14 | $27.97 | 119900 |
| 2024-03-11 | 28.01 | $28.51 | 174515 |
| 2024-03-08 | 27.68 | $28.51 | 253341 |
| 2024-03-07 | 27.26 | $28.14 | 167832 |
| 2024-03-06 | 26.86 | $28.08 | 238700 |
| 2024-03-05 | 26.40 | $27.75 | 347917 |
| 2024-03-04 | 25.94 | $27.38 | 285700 |
| 2024-03-01 | 25.50 | $27.01 | 550523 |
| 2024-02-29 | 25.08 | $25.69 | 625926 |
| 2024-02-28 | 25.01 | $25.49 | 204200 |
| 2024-02-27 | 24.99 | $25.72 | 216800 |
| 2024-02-26 | 24.91 | $25.20 | 161300 |
| 2024-02-23 | 24.98 | $25.33 | 232900 |
| 2024-02-22 | 25.05 | $24.49 | 241141 |
| 2024-02-21 | 25.41 | $24.97 | 305700 |
| 2024-02-20 | 25.72 | $25.44 | 230215 |
| 2024-02-16 | 25.95 | $25.89 | 303637 |
| 2024-02-15 | 26.10 | $26.55 | 236813 |
| 2024-02-14 | 26.08 | $26.05 | 213800 |
| 2024-02-13 | 26.23 | $25.99 | 319400 |
| 2024-02-12 | 26.45 | $27.43 | 215400 |
| 2024-02-09 | 26.27 | $26.47 | 243331 |
| 2024-02-08 | 26.36 | $26.34 | 282533 |
| 2024-02-07 | 26.52 | $26.18 | 682341 |
| 2024-02-06 | 26.78 | $27.11 | 286300 |
| 2024-02-05 | 26.82 | $26.66 | 287747 |
| 2024-02-02 | 27.02 | $27.20 | 160043 |
| 2024-02-01 | 27.09 | $27.84 | 190919 |
| 2024-01-31 | 27.00 | $26.97 | 180400 |
| 2024-01-30 | 27.17 | $27.15 | 141300 |
| 2024-01-29 | 27.33 | $28.21 | 201400 |
| 2024-01-26 | 27.20 | $26.99 | 189200 |
| 2024-01-25 | 27.44 | $27.24 | 145700 |
| 2024-01-24 | 27.67 | $27.80 | 120918 |
| 2024-01-23 | 27.77 | $28.16 | 169800 |
| 2024-01-22 | 27.80 | $27.82 | 235300 |
| 2024-01-19 | 27.95 | $27.38 | 253641 |
| 2024-01-18 | 28.28 | $28.24 | 176100 |
| 2024-01-17 | 28.42 | $28.37 | 188215 |
| 2024-01-16 | 28.55 | $28.59 | 237800 |
| 2024-01-12 | 28.65 | $28.63 | 336931 |
| 2024-01-11 | 28.77 | $27.59 | 195739 |
| 2024-01-10 | 29.24 | $28.49 | 327547 |
| 2024-01-09 | 29.54 | $28.69 | 219200 |
| 2024-01-08 | 29.83 | $29.32 | 203511 |
| 2024-01-05 | 30.00 | $29.15 | 174600 |
| 2024-01-04 | 30.24 | $29.27 | 262100 |
| 2024-01-03 | 30.50 | $28.52 | 316300 |
| 2024-01-02 | 31.04 | $29.43 | 315929 |
| 2023-12-29 | 31.40 | $30.25 | 180448 |
| 2023-12-28 | 31.56 | $31.57 | 137303 |
| 2023-12-27 | 31.33 | $31.58 | 139677 |
| 2023-12-26 | 31.03 | $31.08 | 169247 |
| 2023-12-22 | 30.80 | $30.88 | 187429 |
| 2023-12-21 | 30.57 | $30.83 | 223100 |
| 2023-12-20 | 30.29 | $29.89 | 228000 |
| 2023-12-19 | 30.24 | $30.14 | 230200 |
| 2023-12-18 | 30.09 | $29.16 | 200434 |
| 2023-12-15 | 30.19 | $29.81 | 271114 |
| 2023-12-14 | 30.11 | $30.24 | 256573 |
| 2023-12-13 | 29.85 | $30.06 | 321877 |
| 2023-12-12 | 29.58 | $27.90 | 360600 |
| 2023-12-11 | 29.92 | $28.74 | 231530 |
| 2023-12-08 | 30.06 | $29.55 | 230200 |
| 2023-12-07 | 29.95 | $29.41 | 181800 |
| 2023-12-06 | 29.85 | $29.34 | 206466 |
| 2023-12-05 | 29.73 | $29.54 | 281139 |
| 2023-12-04 | 29.50 | $30.55 | 298646 |
| 2023-12-01 | 28.89 | $29.81 | 402031 |
| 2023-11-30 | 28.37 | $28.66 | 249746 |
| 2023-11-29 | 28.09 | $28.58 | 274135 |
| 2023-11-28 | 27.76 | $28.62 | 292000 |
| 2023-11-27 | 27.35 | $28.10 | 184940 |
| 2023-11-24 | 27.01 | $27.82 | 75200 |
| 2023-11-22 | 26.68 | $27.83 | 256000 |
| 2023-11-21 | 26.28 | $28.05 | 388522 |
| 2023-11-20 | 25.72 | $26.95 | 178060 |
| 2023-11-17 | 25.41 | $26.53 | 306800 |
| 2023-11-16 | 25.17 | $26.09 | 306500 |
| 2023-11-15 | 25.03 | $25.87 | 368246 |
| 2023-11-14 | 24.95 | $26.30 | 614000 |
| 2023-11-13 | 24.74 | $24.72 | 382300 |
| 2023-11-10 | 25.01 | $24.56 | 399300 |
| 2023-11-09 | 25.40 | $24.32 | 367500 |
| 2023-11-08 | 25.98 | $24.56 | 1.0M |
| 2023-11-07 | 26.62 | $26.35 | 457302 |
| 2023-11-06 | 26.85 | $27.18 | 635844 |
| 2023-11-03 | 26.89 | $27.28 | 196600 |
| 2023-11-02 | 26.91 | $26.83 | 394539 |
| 2023-11-01 | 27.10 | $26.03 | 434100 |
| 2023-10-31 | 27.60 | $27.08 | 236608 |
| 2023-10-30 | 27.89 | $27.26 | 220206 |
| 2023-10-27 | 28.20 | $27.74 | 160817 |
| 2023-10-26 | 28.44 | $28.13 | 274499 |
| 2023-10-25 | 28.61 | $28.08 | 323905 |
| 2023-10-24 | 28.85 | $28.25 | 134334 |
| 2023-10-23 | 29.09 | $28.87 | 176413 |
| 2023-10-20 | 29.20 | $28.96 | 219488 |
| 2023-10-19 | 29.31 | $29.27 | 181062 |
| 2023-10-18 | 29.36 | $29.74 | 202905 |
| 2023-10-17 | 29.27 | $30.09 | 180817 |
| 2023-10-16 | 29.07 | $29.93 | 218900 |
| 2023-10-13 | 28.88 | $30.57 | 367500 |
| 2023-10-12 | 28.47 | $29.82 | 179300 |
| 2023-10-11 | 28.22 | $29.82 | 192554 |
| 2023-10-10 | 27.93 | $29.48 | 243300 |
| 2023-10-09 | 27.72 | $28.72 | 277900 |
| 2023-10-06 | 27.73 | $28.94 | 234331 |
| 2023-10-05 | 27.71 | $28.57 | 349727 |
| 2023-10-04 | 27.82 | $28.23 | 382227 |
| 2023-10-03 | 28.11 | $28.04 | 371612 |
| 2023-10-02 | 28.55 | $28.42 | 326951 |
| 2023-09-29 | 28.99 | $29.33 | 205330 |
| 2023-09-28 | 29.28 | $29.74 | 260036 |
| 2023-09-27 | 29.52 | $29.00 | 427185 |
| 2023-09-26 | 30.09 | $29.32 | 489115 |
| 2023-09-25 | 30.71 | $30.21 | 701329 |
| 2023-09-22 | 31.22 | $30.64 | 322235 |
| 2023-09-21 | 31.71 | $31.07 | 350802 |
| 2023-09-20 | 32.21 | $31.22 | 466200 |
| 2023-09-19 | 32.79 | $31.87 | 215100 |
| 2023-09-18 | 33.30 | $32.52 | 305550 |
| 2023-09-15 | 33.74 | $31.68 | 569039 |
| 2023-09-14 | 34.55 | $33.82 | 255700 |
| 2023-09-13 | 34.87 | $34.39 | 366012 |
| 2023-09-12 | 35.08 | $34.55 | 168741 |
| 2023-09-11 | 35.30 | $35.40 | 189600 |
| 2023-09-08 | 35.31 | $36.27 | 220514 |
| 2023-09-07 | 35.04 | $35.46 | 228526 |
| 2023-09-06 | 34.98 | $35.80 | 309233 |
| 2023-09-05 | 34.81 | $36.65 | 335900 |
| 2023-09-01 | 34.35 | $37.85 | 664019 |
| 2023-08-31 | 33.42 | $34.12 | 327621 |
| 2023-08-30 | 33.48 | $34.72 | 183600 |
| 2023-08-29 | 33.40 | $34.93 | 227400 |
| 2023-08-28 | 33.25 | $34.16 | 170900 |
| 2023-08-25 | 33.35 | $33.69 | 206800 |
| 2023-08-24 | 33.64 | $33.62 | 285000 |
| 2023-08-23 | 34.04 | $34.69 | 305640 |
| 2023-08-22 | 34.22 | $34.61 | 119146 |
| 2023-08-21 | 34.50 | $34.72 | 105219 |
| 2023-08-18 | 34.82 | $34.88 | 223858 |
| 2023-08-17 | 35.19 | $34.99 | 84100 |
| 2023-08-16 | 35.63 | $34.91 | 171200 |
| 2023-08-15 | 36.21 | $34.90 | 163600 |
| 2023-08-14 | 36.95 | $36.00 | 130200 |
| 2023-08-11 | 37.51 | $36.51 | 159838 |
| 2023-08-10 | 38.04 | $36.53 | 193900 |
| 2023-08-09 | 38.69 | $37.36 | 131500 |
| 2023-08-08 | 39.23 | $37.72 | 145000 |
| 2023-08-07 | 39.77 | $38.54 | 148500 |
| 2023-08-04 | 40.17 | $38.77 | 179900 |
| 2023-08-03 | 40.57 | $38.86 | 100822 |
| 2023-08-02 | 41.03 | $39.41 | 133430 |
| 2023-08-01 | 41.40 | $40.62 | 101158 |
| 2023-07-31 | 41.44 | $40.79 | 96200 |
| 2023-07-28 | 41.43 | $40.55 | 126800 |
| 2023-07-27 | 41.47 | $39.79 | 197700 |
| 2023-07-26 | 41.74 | $41.88 | 169040 |
| 2023-07-25 | 41.39 | $41.32 | 104505 |
| 2023-07-24 | 41.11 | $41.14 | 142419 |
| 2023-07-21 | 40.81 | $40.58 | 211305 |
| 2023-07-20 | 40.59 | $40.61 | 168610 |
| 2023-07-19 | 40.30 | $40.87 | 131500 |
| 2023-07-18 | 39.84 | $40.68 | 140553 |
| 2023-07-17 | 39.33 | $40.40 | 111500 |
| 2023-07-14 | 38.77 | $39.62 | 128725 |
| 2023-07-13 | 38.33 | $39.83 | 180400 |
| 2023-07-12 | 37.71 | $39.15 | 167800 |
| 2023-07-11 | 37.17 | $38.27 | 98107 |
| 2023-07-10 | 36.78 | $37.23 | 93824 |
| 2023-07-07 | 36.64 | $36.64 | 154000 |
| 2023-07-06 | 36.65 | $36.13 | 86631 |
| 2023-07-05 | 36.82 | $36.58 | 111900 |
| 2023-07-03 | 36.89 | $37.66 | 53200 |
| 2023-06-30 | 36.63 | $37.44 | 288255 |
| 2023-06-29 | 36.38 | $36.64 | 119100 |
| 2023-06-28 | 36.33 | $35.78 | 99840 |
| 2023-06-27 | 36.55 | $35.86 | 132939 |
| 2023-06-26 | 36.78 | $36.18 | 169850 |
| 2023-06-23 | 36.97 | $36.04 | 575600 |
| 2023-06-22 | 37.24 | $37.73 | 101531 |
| 2023-06-21 | 37.02 | $38.00 | 211700 |
| 2023-06-20 | 36.67 | $36.77 | 167400 |
| 2023-06-16 | 36.63 | $35.98 | 268500 |
| 2023-06-15 | 36.83 | $36.10 | 196214 |
| 2023-06-14 | 37.03 | $36.87 | 102225 |
| 2023-06-13 | 37.03 | $37.33 | 112705 |
| 2023-06-12 | 36.87 | $37.12 | 95840 |
| 2023-06-09 | 36.74 | $37.26 | 95400 |
| 2023-06-08 | 36.54 | $37.89 | 132600 |
| 2023-06-07 | 36.09 | $37.85 | 307134 |
| 2023-06-06 | 35.55 | $37.29 | 322700 |
| 2023-06-05 | 35.08 | $36.19 | 203646 |
| 2023-06-02 | 34.86 | $35.10 | 115800 |
| 2023-06-01 | 34.94 | $34.48 | 91000 |
| 2023-05-31 | 35.25 | $33.87 | 222400 |
| 2023-05-30 | 35.82 | $35.06 | 78526 |
| 2023-05-26 | 36.14 | $35.51 | 144500 |
| 2023-05-25 | 36.40 | $34.76 | 105000 |
| 2023-05-24 | 36.94 | $36.10 | 129200 |
| 2023-05-23 | 37.17 | $36.99 | 278600 |
| 2023-05-22 | 37.17 | $37.31 | 109300 |
| 2023-05-19 | 37.05 | $37.15 | 156738 |
| 2023-05-18 | 36.96 | $37.08 | 153700 |
| 2023-05-17 | 36.85 | $36.38 | 175427 |
| 2023-05-16 | 36.94 | $36.02 | 177800 |
| 2023-05-15 | 37.15 | $36.73 | 232400 |
| 2023-05-12 | 37.17 | $37.34 | 144441 |
| 2023-05-11 | 37.00 | $37.37 | 205549 |
| 2023-05-10 | 36.76 | $38.00 | 505300 |
| 2023-05-09 | 36.26 | $36.55 | 197789 |
| 2023-05-08 | 36.11 | $36.66 | 120500 |
| 2023-05-05 | 35.88 | $36.30 | 135718 |
| 2023-05-04 | 35.71 | $34.98 | 150000 |
| 2023-05-03 | 35.91 | $34.85 | 143200 |
| 2023-05-02 | 36.19 | $35.50 | 171626 |
| 2023-05-01 | 36.31 | $35.74 | 118600 |
| 2023-04-28 | 36.37 | $35.80 | 99506 |
| 2023-04-27 | 36.42 | $35.49 | 115100 |
| 2023-04-26 | 36.56 | $35.63 | 162200 |
| 2023-04-25 | 36.67 | $35.67 | 171005 |
| 2023-04-24 | 36.77 | $35.70 | 136800 |
| 2023-04-21 | 36.87 | $35.92 | 127500 |
| 2023-04-20 | 36.89 | $35.54 | 194105 |
| 2023-04-19 | 37.02 | $35.90 | 131406 |
| 2023-04-18 | 37.04 | $35.94 | 238400 |
| 2023-04-17 | 37.02 | $35.72 | 113100 |
| 2023-04-14 | 37.04 | $35.71 | 142700 |
| 2023-04-13 | 37.03 | $35.94 | 238921 |
| 2023-04-12 | 36.92 | $35.78 | 207500 |
| 2023-04-11 | 36.80 | $36.20 | 223800 |
| 2023-04-10 | 36.49 | $36.25 | 132501 |
| 2023-04-06 | 36.07 | $35.78 | 147820 |
| 2023-04-05 | 35.66 | $35.38 | 137000 |
| 2023-04-04 | 35.26 | $35.50 | 332776 |
| 2023-04-03 | 34.71 | $35.35 | 165752 |
| 2023-03-31 | 34.06 | $34.65 | 218500 |
| 2023-03-30 | 33.46 | $34.77 | 308500 |
| 2023-03-29 | 32.67 | $33.33 | 193830 |
| 2023-03-28 | 32.14 | $33.74 | 161400 |
| 2023-03-27 | 31.36 | $33.21 | 320700 |
| 2023-03-24 | 30.57 | $32.53 | 389700 |
| 2023-03-23 | 29.81 | $31.39 | 257600 |
| 2023-03-22 | 29.25 | $30.67 | 394805 |
| 2023-03-21 | 28.80 | $29.96 | 219810 |
| 2023-03-20 | 28.49 | $29.78 | 299990 |
| 2023-03-17 | 28.18 | $29.82 | 385900 |
| 2023-03-16 | 27.80 | $30.21 | 311900 |
| 2023-03-15 | 27.24 | $28.71 | 272200 |
| 2023-03-14 | 27.06 | $27.98 | 377548 |
| 2023-03-13 | 27.09 | $27.70 | 278530 |
| 2023-03-10 | 27.25 | $27.72 | 244020 |
| 2023-03-09 | 27.46 | $27.90 | 177334 |
| 2023-03-08 | 27.70 | $28.27 | 133882 |
| 2023-03-07 | 27.90 | $28.12 | 215344 |
| 2023-03-06 | 28.22 | $29.08 | 180000 |
| 2023-03-03 | 28.34 | $29.53 | 124291 |
| 2023-03-02 | 28.38 | $29.10 | 127000 |
| 2023-03-01 | 28.60 | $29.43 | 174200 |
| 2023-02-28 | 28.79 | $29.31 | 185018 |
| 2023-02-27 | 29.09 | $29.70 | 167200 |
| 2023-02-24 | 29.38 | $29.82 | 192500 |
| 2023-02-23 | 29.72 | $29.92 | 185118 |
| 2023-02-22 | 30.14 | $31.20 | 242500 |
| 2023-02-21 | 30.29 | $31.34 | 351223 |
| 2023-02-17 | 30.45 | $32.41 | 197719 |
| 2023-02-16 | 30.35 | $32.11 | 211300 |
| 2023-02-15 | 30.35 | $32.01 | 366041 |
| 2023-02-14 | 30.43 | $30.44 | 304343 |
| 2023-02-13 | 31.07 | $29.23 | 342216 |
| 2023-02-10 | 32.26 | $29.45 | 369100 |
| 2023-02-09 | 33.67 | $29.53 | 460600 |
| 2023-02-08 | 35.40 | $31.40 | 418426 |
| 2023-02-07 | 36.92 | $32.19 | 1.1M |
| 2023-02-06 | 38.52 | $36.41 | 282832 |
| 2023-02-03 | 39.13 | $37.81 | 181647 |
| 2023-02-02 | 39.42 | $38.95 | 172800 |
| 2023-02-01 | 39.40 | $39.69 | 217400 |
| 2023-01-31 | 39.12 | $38.50 | 141220 |
| 2023-01-30 | 39.14 | $38.41 | 112844 |
| 2023-01-27 | 39.18 | $38.95 | 138400 |
| 2023-01-26 | 39.03 | $39.19 | 181800 |
| 2023-01-25 | 38.76 | $39.33 | 141208 |
| 2023-01-24 | 38.37 | $38.81 | 270115 |
| 2023-01-23 | 38.04 | $38.02 | 315822 |
| 2023-01-20 | 37.87 | $36.67 | 179793 |
| 2023-01-19 | 38.07 | $37.00 | 186500 |
| 2023-01-18 | 38.19 | $37.23 | 216334 |
| 2023-01-17 | 38.25 | $38.61 | 217635 |
| 2023-01-13 | 37.87 | $38.79 | 127500 |
| 2023-01-12 | 37.32 | $38.36 | 218100 |
| 2023-01-11 | 36.78 | $38.06 | 313343 |
| 2023-01-10 | 36.19 | $37.35 | 307700 |
| 2023-01-09 | 35.69 | $36.89 | 234800 |
| 2023-01-06 | 35.21 | $36.67 | 287711 |
| 2023-01-05 | 34.69 | $34.88 | 115613 |
| 2023-01-04 | 34.62 | $34.85 | 139236 |
| 2023-01-03 | 34.54 | $34.36 | 223339 |
| 2022-12-30 | 34.60 | $34.73 | 112438 |
| 2022-12-29 | 34.55 | $34.68 | 96600 |
| 2022-12-28 | 34.50 | $33.64 | 117332 |
| 2022-12-27 | 34.76 | $34.89 | 134400 |
| 2022-12-23 | 34.67 | $34.41 | 56902 |
| 2022-12-22 | 34.71 | $34.67 | 86600 |
| 2022-12-21 | 34.67 | $35.04 | 118243 |
| 2022-12-20 | 34.50 | $35.14 | 129928 |
| 2022-12-19 | 34.25 | $34.06 | 173946 |
| 2022-12-16 | 34.28 | $33.50 | 359316 |
| 2022-12-15 | 34.49 | $32.81 | 203800 |
| 2022-12-14 | 34.95 | $33.45 | 344300 |
| 2022-12-13 | 35.29 | $33.37 | 427600 |
| 2022-12-12 | 35.72 | $35.83 | 122700 |
| 2022-12-09 | 35.45 | $35.02 | 99241 |
| 2022-12-08 | 35.35 | $35.18 | 97429 |
| 2022-12-07 | 35.16 | $34.52 | 69900 |
| 2022-12-06 | 35.12 | $34.19 | 116014 |
| 2022-12-05 | 35.15 | $34.42 | 113000 |
| 2022-12-02 | 35.09 | $35.50 | 169800 |
| 2022-12-01 | 34.65 | $34.53 | 186248 |
| 2022-11-30 | 34.40 | $34.50 | 153400 |
| 2022-11-29 | 34.08 | $33.21 | 58900 |
| 2022-11-28 | 34.08 | $32.70 | 87939 |
| 2022-11-25 | 34.22 | $34.29 | 34100 |
| 2022-11-23 | 33.85 | $33.88 | 102640 |
| 2022-11-22 | 33.52 | $33.90 | 139100 |
| 2022-11-21 | 33.08 | $32.78 | 153200 |
| 2022-11-18 | 32.87 | $31.96 | 118648 |
| 2022-11-17 | 32.86 | $31.97 | 111541 |
| 2022-11-16 | 32.82 | $32.54 | 103119 |
| 2022-11-15 | 32.57 | $33.49 | 221785 |
| 2022-11-14 | 31.94 | $32.69 | 188647 |
| 2022-11-11 | 31.41 | $33.18 | 420000 |
| 2022-11-10 | 30.58 | $32.55 | 390800 |
| 2022-11-09 | 29.76 | $31.71 | 506119 |
| 2022-11-08 | 29.03 | $28.00 | 206900 |
| 2022-11-07 | 29.30 | $27.38 | 271335 |
| 2022-11-04 | 29.82 | $28.70 | 323600 |
| 2022-11-03 | 30.02 | $28.58 | 197402 |
| 2022-11-02 | 30.30 | $30.05 | 127122 |
| 2022-11-01 | 30.16 | $30.42 | 86900 |
| 2022-10-31 | 29.86 | $30.41 | 151925 |
| 2022-10-28 | 29.49 | $30.12 | 136900 |
| 2022-10-27 | 29.12 | $29.69 | 128100 |
| 2022-10-26 | 28.79 | $29.55 | 149400 |
| 2022-10-25 | 28.44 | $28.80 | 192800 |
| 2022-10-24 | 28.23 | $28.72 | 66900 |
| 2022-10-21 | 28.01 | $28.45 | 113500 |
| 2022-10-20 | 27.83 | $27.90 | 58243 |
| 2022-10-19 | 27.78 | $27.67 | 59600 |
| 2022-10-18 | 27.79 | $28.36 | 86237 |
| 2022-10-17 | 27.60 | $27.56 | 99500 |
| 2022-10-14 | 27.61 | $26.44 | 73500 |
| 2022-10-13 | 27.99 | $28.19 | 92939 |
| 2022-10-12 | 27.89 | $27.20 | 57930 |
| 2022-10-11 | 28.10 | $27.32 | 132736 |
| 2022-10-10 | 28.30 | $28.00 | 59300 |
| 2022-10-07 | 28.35 | $28.22 | 97600 |
| 2022-10-06 | 28.33 | $29.24 | 92684 |
| 2022-10-05 | 27.98 | $29.50 | 101400 |
| 2022-10-04 | 27.48 | $29.67 | 151100 |
| 2022-10-03 | 26.83 | $29.22 | 159235 |
| 2022-09-30 | 26.19 | $28.39 | 501220 |
| 2022-09-29 | 25.69 | $28.32 | 161345 |
| 2022-09-28 | 25.13 | $28.07 | 175400 |
| 2022-09-27 | 24.55 | $26.80 | 151166 |
| 2022-09-26 | 24.28 | $25.52 | 209014 |
| 2022-09-23 | 24.39 | $26.49 | 256700 |
| 2022-09-22 | 24.27 | $25.85 | 263100 |
| 2022-09-21 | 24.36 | $24.43 | 246731 |
| 2022-09-20 | 24.97 | $24.06 | 185447 |
| 2022-09-19 | 25.86 | $25.77 | 115016 |
| 2022-09-16 | 26.46 | $25.40 | 446525 |
| 2022-09-15 | 27.33 | $26.74 | 137736 |
| 2022-09-14 | 28.01 | $27.93 | 117215 |
| 2022-09-13 | 28.49 | $28.40 | 185700 |
| 2022-09-12 | 28.95 | $29.05 | 180700 |
| 2022-09-09 | 29.33 | $29.05 | 179015 |
| 2022-09-08 | 29.83 | $29.74 | 325800 |
| 2022-09-07 | 30.24 | $28.82 | 168038 |
| 2022-09-06 | 31.05 | $27.95 | 346600 |
| 2022-09-02 | 32.32 | $28.91 | 263245 |
| 2022-09-01 | 33.59 | $27.99 | 642330 |
| 2022-08-31 | 35.42 | $30.91 | 1.3M |
| 2022-08-30 | 36.71 | $35.30 | 174818 |
| 2022-08-29 | 36.87 | $36.41 | 180672 |
| 2022-08-26 | 36.70 | $36.66 | 239436 |
| 2022-08-25 | 36.38 | $37.08 | 176438 |
| 2022-08-24 | 35.84 | $35.62 | 223500 |
| 2022-08-23 | 35.62 | $33.79 | 223200 |
| 2022-08-22 | 35.91 | $33.43 | 154600 |
| 2022-08-19 | 36.34 | $34.95 | 132000 |
| 2022-08-18 | 36.37 | $35.70 | 144823 |
| 2022-08-17 | 36.13 | $35.29 | 91323 |
| 2022-08-16 | 35.94 | $35.39 | 107605 |
| 2022-08-15 | 35.65 | $35.10 | 141200 |
| 2022-08-12 | 35.35 | $35.70 | 130805 |
| 2022-08-11 | 34.76 | $35.50 | 164400 |
| 2022-08-10 | 34.08 | $35.16 | 227700 |
| 2022-08-09 | 33.34 | $34.12 | 231009 |
| 2022-08-08 | 32.74 | $33.63 | 142000 |
| 2022-08-05 | 32.15 | $32.85 | 186900 |
| 2022-08-04 | 31.67 | $33.49 | 240000 |
| 2022-08-03 | 30.86 | $32.41 | 232900 |
| 2022-08-02 | 30.22 | $31.23 | 134847 |
| 2022-08-01 | 29.80 | $30.59 | 98307 |
| 2022-07-29 | 29.49 | $30.30 | 96121 |
| 2022-07-28 | 29.22 | $30.14 | 92320 |
| 2022-07-27 | 28.94 | $30.53 | 125932 |
| 2022-07-26 | 28.48 | $28.65 | 99236 |
| 2022-07-25 | 28.54 | $28.80 | 79400 |
| 2022-07-22 | 28.56 | $28.26 | 144300 |
| 2022-07-21 | 28.78 | $29.52 | 142712 |
| 2022-07-20 | 28.66 | $30.19 | 180200 |
| 2022-07-19 | 28.32 | $30.64 | 195344 |
| 2022-07-18 | 27.78 | $29.30 | 129100 |
| 2022-07-15 | 27.57 | $28.69 | 109825 |
| 2022-07-14 | 27.54 | $27.94 | 125100 |
| 2022-07-13 | 27.76 | $28.14 | 140500 |
| 2022-07-12 | 27.99 | $27.94 | 102900 |
| 2022-07-11 | 28.37 | $28.64 | 206310 |
| 2022-07-08 | 28.64 | $27.98 | 173600 |
| 2022-07-07 | 29.20 | $28.46 | 502111 |
| 2022-07-06 | 29.76 | $27.19 | 539667 |
| 2022-07-05 | 30.86 | $27.69 | 418836 |
| 2022-07-01 | 32.07 | $32.30 | 115246 |
| 2022-06-30 | 32.09 | $32.25 | 146810 |
| 2022-06-29 | 32.14 | $32.00 | 87600 |
| 2022-06-28 | 32.29 | $32.86 | 146953 |
| 2022-06-27 | 32.21 | $34.28 | 109400 |
| 2022-06-24 | 31.68 | $33.50 | 172520 |
| 2022-06-23 | 31.30 | $32.14 | 174230 |
| 2022-06-22 | 31.29 | $31.98 | 136900 |
| 2022-06-21 | 31.34 | $32.14 | 146100 |
| 2022-06-17 | 31.38 | $31.06 | 182532 |
| 2022-06-16 | 31.79 | $31.29 | 160535 |
| 2022-06-15 | 32.23 | $31.59 | 182408 |
| 2022-06-14 | 32.70 | $30.90 | 186512 |
| 2022-06-13 | 33.52 | $30.37 | 324100 |
| 2022-06-10 | 34.68 | $33.76 | 246430 |
| 2022-06-09 | 35.04 | $32.74 | 235000 |
| 2022-06-08 | 35.80 | $33.86 | 246800 |
| 2022-06-07 | 36.38 | $35.00 | 283090 |
| 2022-06-06 | 36.71 | $34.49 | 453652 |
| 2022-06-03 | 37.28 | $37.01 | 134800 |
| 2022-06-02 | 37.15 | $37.95 | 336000 |
| 2022-06-01 | 36.70 | $36.53 | 255816 |
| 2022-05-31 | 36.58 | $38.02 | 397854 |
| 2022-05-27 | 35.97 | $38.85 | 301072 |
| 2022-05-26 | 34.95 | $40.00 | 399000 |
| 2022-05-25 | 33.35 | $38.95 | 457106 |
| 2022-05-24 | 31.76 | $35.29 | 298866 |
| 2022-05-23 | 31.00 | $34.76 | 364664 |
| 2022-05-20 | 30.27 | $31.62 | 162600 |
| 2022-05-19 | 30.43 | $32.33 | 192226 |
| 2022-05-18 | 30.44 | $31.09 | 211886 |
| 2022-05-17 | 30.88 | $32.49 | 162800 |
| 2022-05-16 | 31.03 | $31.48 | 204270 |
| 2022-05-13 | 31.58 | $31.79 | 331600 |
| 2022-05-12 | 32.19 | $30.70 | 290450 |
| 2022-05-11 | 33.32 | $30.86 | 233822 |
| 2022-05-10 | 34.69 | $32.46 | 304110 |
| 2022-05-09 | 35.89 | $32.98 | 305202 |
| 2022-05-06 | 37.20 | $35.16 | 450200 |
| 2022-05-05 | 38.12 | $37.30 | 355000 |
| 2022-05-04 | 38.59 | $38.73 | 316600 |
| 2022-05-03 | 38.71 | $37.86 | 252686 |
| 2022-05-02 | 39.13 | $37.70 | 410306 |
| 2022-04-29 | 39.71 | $39.40 | 300876 |
| 2022-04-28 | 39.87 | $39.57 | 139400 |
| 2022-04-27 | 40.01 | $38.78 | 160026 |
| 2022-04-26 | 40.43 | $37.87 | 156678 |
| 2022-04-25 | 41.23 | $38.92 | 159000 |
| 2022-04-22 | 41.86 | $39.30 | 246800 |
| 2022-04-21 | 42.48 | $40.94 | 312864 |
| 2022-04-20 | 42.70 | $44.17 | 190600 |
| 2022-04-19 | 41.92 | $44.05 | 222400 |
| 2022-04-18 | 40.99 | $43.03 | 246690 |
| 2022-04-14 | 40.16 | $42.01 | 305400 |
| 2022-04-13 | 39.46 | $41.01 | 184544 |
| 2022-04-12 | 38.91 | $39.03 | 216470 |
| 2022-04-11 | 38.87 | $38.32 | 100000 |
| 2022-04-08 | 39.03 | $38.75 | 185412 |
| 2022-04-07 | 39.09 | $37.85 | 118400 |
| 2022-04-06 | 39.44 | $37.76 | 176400 |
| 2022-04-05 | 39.89 | $38.50 | 201684 |
| 2022-04-04 | 40.18 | $39.30 | 140032 |
| 2022-04-01 | 40.26 | $39.94 | 176820 |
| 2022-03-31 | 40.14 | $38.67 | 334400 |
| 2022-03-30 | 40.37 | $39.81 | 173782 |
| 2022-03-29 | 40.27 | $41.55 | 356428 |
| 2022-03-28 | 39.57 | $38.92 | 177658 |
| 2022-03-25 | 39.53 | $39.70 | 138200 |
| 2022-03-24 | 39.22 | $40.01 | 196600 |
| 2022-03-23 | 38.71 | $39.57 | 213400 |
| 2022-03-22 | 38.22 | $39.28 | 378418 |
| 2022-03-21 | 37.70 | $40.55 | 504800 |
| 2022-03-18 | 36.64 | $37.28 | 386218 |
| 2022-03-17 | 36.38 | $37.20 | 338498 |
| 2022-03-16 | 36.08 | $36.42 | 503400 |
| 2022-03-15 | 35.96 | $34.61 | 301200 |
| 2022-03-14 | 36.38 | $34.71 | 177898 |
| 2022-03-11 | 36.85 | $35.04 | 268400 |
| 2022-03-10 | 37.30 | $36.70 | 174258 |
| 2022-03-09 | 37.31 | $37.35 | 190200 |
| 2022-03-08 | 37.10 | $35.76 | 214400 |
| 2022-03-07 | 37.33 | $35.51 | 435490 |
| 2022-03-04 | 37.67 | $37.90 | 215254 |
| 2022-03-03 | 37.30 | $38.89 | 294400 |
| 2022-03-02 | 36.51 | $37.21 | 335800 |
| 2022-03-01 | 36.07 | $35.54 | 219200 |
| 2022-02-28 | 36.04 | $35.85 | 185492 |
| 2022-02-25 | 35.89 | $35.27 | 165382 |
| 2022-02-24 | 35.86 | $34.02 | 168434 |
| 2022-02-23 | 36.21 | $33.19 | 173800 |
| 2022-02-22 | 36.87 | $34.14 | 161424 |
| 2022-02-18 | 37.35 | $35.26 | 201400 |
| 2022-02-17 | 37.55 | $35.64 | 160800 |
| 2022-02-16 | 37.62 | $36.84 | 130416 |
| 2022-02-15 | 37.30 | $36.75 | 161200 |
| 2022-02-14 | 36.89 | $36.76 | 260200 |
| 2022-02-11 | 36.35 | $37.48 | 328868 |
| 2022-02-10 | 35.43 | $37.53 | 448452 |
| 2022-02-09 | 34.26 | $37.00 | 503448 |
| 2022-02-08 | 32.97 | $34.58 | 342202 |
| 2022-02-07 | 32.15 | $33.40 | 250696 |
| 2022-02-04 | 31.50 | $31.51 | 102042 |
| 2022-02-03 | 31.30 | $31.59 | 128600 |
| 2022-02-02 | 31.02 | $32.16 | 108000 |
| 2022-02-01 | 30.50 | $31.99 | 156200 |
| 2022-01-31 | 29.90 | $30.95 | 138000 |
| 2022-01-28 | 29.50 | $29.51 | 122452 |
| 2022-01-27 | 29.47 | $29.41 | 137222 |
| 2022-01-26 | 29.47 | $29.68 | 170054 |
| 2022-01-25 | 29.38 | $29.58 | 193020 |
| 2022-01-24 | 29.31 | $29.73 | 280000 |
| 2022-01-21 | 29.17 | $28.71 | 253234 |
| 2022-01-20 | 29.34 | $29.53 | 235092 |
| 2022-01-19 | 29.29 | $30.11 | 200228 |
| 2022-01-18 | 29.04 | $29.63 | 222838 |
| 2022-01-14 | 28.91 | $29.38 | 133844 |
| 2022-01-13 | 28.83 | $29.52 | 131800 |
| 2022-01-12 | 28.69 | $29.50 | 116494 |
| 2022-01-11 | 28.55 | $29.46 | 139800 |
| 2022-01-10 | 28.41 | $28.99 | 150266 |
| 2022-01-07 | 28.39 | $28.15 | 93050 |
| 2022-01-06 | 28.66 | $28.22 | 130634 |
| 2022-01-05 | 28.97 | $28.65 | 93454 |
| 2022-01-04 | 29.24 | $29.58 | 127600 |
| 2022-01-03 | 29.28 | $29.61 | 180400 |
| 2021-12-31 | 29.33 | $30.55 | 112800 |
| 2021-12-30 | 29.12 | $30.36 | 98066 |
| 2021-12-29 | 28.93 | $29.43 | 76600 |
| 2021-12-28 | 29.02 | $29.95 | 87440 |
| 2021-12-27 | 28.99 | $30.66 | 80642 |
| 2021-12-23 | 28.74 | $30.76 | 139888 |
| 2021-12-22 | 28.44 | $29.65 | 212800 |
| 2021-12-21 | 28.45 | $29.50 | 145004 |
| 2021-12-20 | 28.54 | $29.00 | 182600 |
| 2021-12-17 | 28.83 | $29.63 | 143438 |
| 2021-12-16 | 29.03 | $29.37 | 130602 |
| 2021-12-15 | 29.38 | $29.81 | 262028 |
| 2021-12-14 | 29.70 | $29.24 | 165484 |
| 2021-12-13 | 30.31 | $29.96 | 131000 |
| 2021-12-10 | 30.84 | $30.51 | 149800 |
| 2021-12-09 | 31.34 | $31.01 | 157600 |
| 2021-12-08 | 31.82 | $33.28 | 199852 |
| 2021-12-07 | 31.71 | $31.86 | 171872 |
| 2021-12-06 | 32.04 | $31.47 | 113400 |
| 2021-12-03 | 32.59 | $30.73 | 253866 |
| 2021-12-02 | 33.51 | $31.65 | 390866 |
| 2021-12-01 | 34.36 | $33.33 | 168400 |
| 2021-11-30 | 34.87 | $34.63 | 549800 |
| 2021-11-29 | 35.09 | $35.79 | 154856 |
| 2021-11-26 | 34.99 | $35.36 | 100800 |
| 2021-11-24 | 35.01 | $35.10 | 116662 |
| 2021-11-23 | 35.12 | $34.92 | 173800 |
| 2021-11-22 | 35.32 | $34.82 | 225000 |
| 2021-11-19 | 35.59 | $33.52 | 109200 |
| 2021-11-18 | 36.33 | $34.86 | 193200 |
| 2021-11-17 | 36.80 | $36.12 | 79600 |
| 2021-11-16 | 36.97 | $36.78 | 102200 |
| 2021-11-15 | 36.95 | $37.27 | 119224 |
| 2021-11-12 | 36.76 | $37.57 | 171642 |
| 2021-11-11 | 36.43 | $36.28 | 171800 |
| 2021-11-10 | 36.41 | $35.01 | 172000 |
| 2021-11-09 | 36.79 | $34.47 | 170600 |
| 2021-11-08 | 37.40 | $33.62 | 393620 |
| 2021-11-05 | 38.38 | $35.98 | 458600 |
| 2021-11-04 | 38.81 | $38.85 | 163466 |
| 2021-11-03 | 38.39 | $39.50 | 152848 |
| 2021-11-02 | 37.64 | $38.43 | 156012 |
| 2021-11-01 | 37.03 | $37.35 | 166200 |
| 2021-10-29 | 36.59 | $37.49 | 210400 |
| 2021-10-28 | 36.00 | $36.38 | 182600 |
| 2021-10-27 | 35.60 | $35.78 | 105466 |
| 2021-10-26 | 35.27 | $35.42 | 133400 |
| 2021-10-25 | 34.97 | $34.96 | 166000 |
| 2021-10-22 | 34.72 | $33.96 | 85296 |
| 2021-10-21 | 34.71 | $33.48 | 93400 |
| 2021-10-20 | 34.82 | $33.87 | 75442 |
| 2021-10-19 | 34.81 | $33.67 | 136600 |
| 2021-10-18 | 34.82 | $34.24 | 119080 |
| 2021-10-15 | 34.63 | $34.40 | 244400 |
| 2021-10-14 | 34.32 | $34.09 | 193092 |
| 2021-10-13 | 34.00 | $33.78 | 144800 |
| 2021-10-12 | 33.68 | $32.57 | 149066 |
| 2021-10-11 | 33.64 | $33.28 | 149800 |
| 2021-10-08 | 33.34 | $34.51 | 199652 |
| 2021-10-07 | 32.55 | $33.85 | 290800 |
| 2021-10-06 | 31.76 | $32.17 | 188246 |
| 2021-10-05 | 31.31 | $31.88 | 159400 |
| 2021-10-04 | 30.82 | $30.97 | 159208 |
| 2021-10-01 | 30.50 | $31.46 | 174850 |
| 2021-09-30 | 29.92 | $30.01 | 256600 |
| 2021-09-29 | 29.66 | $29.09 | 99200 |
| 2021-09-28 | 29.62 | $28.67 | 148010 |
| 2021-09-27 | 29.68 | $28.88 | 103086 |
| 2021-09-24 | 29.67 | $28.47 | 175000 |
| 2021-09-23 | 29.76 | $29.45 | 188200 |
| 2021-09-22 | 29.53 | $28.88 | 229276 |
| 2021-09-21 | 29.42 | $28.65 | 224600 |
| 2021-09-20 | 29.32 | $28.09 | 317800 |
| 2021-09-17 | 29.36 | $28.70 | 540000 |
| 2021-09-16 | 29.18 | $30.55 | 372058 |
| 2021-09-15 | 28.35 | $29.58 | 229200 |
| 2021-09-14 | 27.62 | $28.75 | 331814 |
| 2021-09-13 | 26.98 | $29.17 | 570200 |
| 2021-09-10 | 26.05 | $29.15 | 1.0M |
| 2021-09-09 | 24.92 | $26.02 | 431600 |
| 2021-09-08 | 24.52 | $24.61 | 285842 |
| 2021-09-07 | 24.48 | $24.73 | 195200 |
| 2021-09-03 | 24.39 | $24.78 | 151808 |
| 2021-09-02 | 24.26 | $24.71 | 94800 |
| 2021-09-01 | 24.13 | $24.48 | 77860 |
| 2021-08-31 | 24.05 | $24.26 | 57200 |
| 2021-08-30 | 24.02 | $24.29 | 209298 |
| 2021-08-27 | 23.98 | $24.18 | 75476 |
| 2021-08-26 | 23.96 | $23.65 | 61200 |
| 2021-08-25 | 24.12 | $24.13 | 48880 |
| 2021-08-24 | 24.15 | $24.27 | 72402 |
| 2021-08-23 | 24.16 | $24.00 | 82000 |
| 2021-08-20 | 24.25 | $23.62 | 144046 |
| 2021-08-19 | 24.48 | $22.96 | 133894 |
| 2021-08-18 | 24.98 | $23.68 | 124600 |
| 2021-08-17 | 25.35 | $24.42 | 245024 |
| 2021-08-16 | 25.56 | $25.08 | 111000 |
| 2021-08-13 | 25.60 | $25.06 | 92040 |
| 2021-08-12 | 25.64 | $25.06 | 163400 |
| 2021-08-11 | 25.69 | $25.21 | 136400 |
| 2021-08-10 | 25.69 | $25.08 | 105810 |
| 2021-08-09 | 25.72 | $24.80 | 270000 |
| 2021-08-06 | 25.83 | $25.62 | 91400 |
| 2021-08-05 | 25.70 | $25.55 | 95868 |
| 2021-08-04 | 25.54 | $25.69 | 88200 |
| 2021-08-03 | 25.29 | $25.78 | 70600 |
| 2021-08-02 | 24.95 | $25.13 | 138688 |
| 2021-07-30 | 24.73 | $25.47 | 167474 |
| 2021-07-29 | 24.35 | $25.48 | 98240 |
| 2021-07-28 | 23.88 | $24.57 | 78200 |
| 2021-07-27 | 23.59 | $24.38 | 116694 |
| 2021-07-26 | 23.29 | $24.51 | 178400 |
| 2021-07-23 | 22.88 | $23.67 | 77084 |
| 2021-07-22 | 22.66 | $23.60 | 82200 |
| 2021-07-21 | 22.42 | $23.67 | 108410 |
| 2021-07-20 | 22.11 | $22.99 | 131298 |
| 2021-07-19 | 21.96 | $21.95 | 145600 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
75.11
2026-02-02
Close Price
$51.29
Vol: 1.2M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
21.60
Average
51.03
Maximum
84.27
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-02-02 | 75.11 | $51.29 | 1.2M |
| 2026-01-30 | 76.93 | $51.85 | 1.1M |
| 2026-01-29 | 82.64 | $53.53 | 1.8M |
| 2026-01-28 | 84.27 | $53.99 | 1.6M |
| 2026-01-27 | 82.21 | $51.15 | 2.1M |
| 2026-01-26 | 74.30 | $44.10 | 858276 |
| 2026-01-23 | 72.68 | $43.11 | 514119 |
| 2026-01-22 | 76.09 | $43.85 | 495431 |
| 2026-01-21 | 74.26 | $42.67 | 541275 |
| 2026-01-20 | 73.39 | $42.14 | 636700 |
| 2026-01-16 | 73.02 | $41.91 | 643676 |
| 2026-01-15 | 69.81 | $40.09 | 453545 |
| 2026-01-14 | 69.30 | $39.82 | 983948 |
| 2026-01-13 | 77.98 | $41.68 | 797582 |
| 2026-01-12 | 84.17 | $42.83 | 1.2M |
| 2026-01-09 | 78.86 | $39.00 | 569130 |
| 2026-01-08 | 77.09 | $38.07 | 351879 |
| 2026-01-07 | 76.71 | $37.88 | 467469 |
| 2026-01-06 | 77.80 | $38.05 | 693104 |
| 2026-01-05 | 74.27 | $36.33 | 586198 |
| 2026-01-02 | 70.19 | $34.77 | 368099 |
| 2025-12-31 | 67.96 | $34.05 | 401768 |
| 2025-12-30 | 65.95 | $33.45 | 478929 |
| 2025-12-29 | 65.85 | $33.42 | 544009 |
| 2025-12-26 | 74.07 | $34.59 | 519357 |
| 2025-12-24 | 75.60 | $34.79 | 632887 |
| 2025-12-23 | 72.79 | $33.74 | 1.2M |
| 2025-12-22 | 72.77 | $33.73 | 1.1M |
| 2025-12-19 | 71.14 | $33.16 | 1.3M |
| 2025-12-18 | 69.53 | $32.63 | 864995 |
| 2025-12-17 | 70.02 | $32.70 | 786670 |
| 2025-12-16 | 68.38 | $32.16 | 818868 |
| 2025-12-15 | 67.09 | $31.75 | 887320 |
| 2025-12-12 | 66.99 | $31.72 | 963240 |
| 2025-12-11 | 65.95 | $31.38 | 523785 |
| 2025-12-10 | 65.92 | $31.37 | 498347 |
| 2025-12-09 | 65.07 | $31.08 | 398463 |
| 2025-12-08 | 62.78 | $30.33 | 403924 |
| 2025-12-05 | 65.84 | $30.89 | 303382 |
| 2025-12-04 | 65.47 | $30.76 | 277841 |
| 2025-12-03 | 68.85 | $31.38 | 361447 |
| 2025-12-02 | 64.33 | $29.78 | 224111 |
| 2025-12-01 | 62.62 | $29.25 | 383275 |
| 2025-11-28 | 60.80 | $28.71 | 258800 |
| 2025-11-26 | 55.29 | $27.27 | 195611 |
| 2025-11-25 | 52.18 | $26.57 | 181744 |
| 2025-11-24 | 49.67 | $26.04 | 242908 |
| 2025-11-21 | 51.61 | $26.44 | 307139 |
| 2025-11-20 | 48.85 | $25.86 | 541200 |
| 2025-11-19 | 48.18 | $25.72 | 616548 |
| 2025-11-18 | 47.70 | $25.62 | 320218 |
| 2025-11-17 | 46.60 | $25.38 | 384400 |
| 2025-11-14 | 45.97 | $25.24 | 486506 |
| 2025-11-13 | 46.68 | $25.43 | 492449 |
| 2025-11-12 | 50.02 | $26.29 | 260176 |
| 2025-11-11 | 48.89 | $26.01 | 288502 |
| 2025-11-10 | 53.39 | $27.11 | 353700 |
| 2025-11-07 | 45.50 | $25.29 | 565279 |
| 2025-11-06 | 44.01 | $24.99 | 412648 |
| 2025-11-05 | 43.28 | $24.84 | 507748 |
| 2025-11-04 | 42.76 | $24.73 | 315805 |
| 2025-11-03 | 49.09 | $26.35 | 173100 |
| 2025-10-31 | 50.09 | $26.58 | 112802 |
| 2025-10-30 | 51.07 | $26.81 | 177900 |
| 2025-10-29 | 52.40 | $27.12 | 230872 |
| 2025-10-28 | 54.12 | $27.52 | 205300 |
| 2025-10-27 | 55.19 | $27.77 | 328300 |
| 2025-10-24 | 56.30 | $28.03 | 181263 |
| 2025-10-23 | 53.94 | $27.33 | 160627 |
| 2025-10-22 | 52.73 | $26.98 | 230436 |
| 2025-10-21 | 53.26 | $27.12 | 362300 |
| 2025-10-20 | 59.09 | $28.56 | 272476 |
| 2025-10-17 | 55.59 | $27.47 | 446700 |
| 2025-10-16 | 66.67 | $29.70 | 799200 |
| 2025-10-15 | 60.86 | $27.95 | 346027 |
| 2025-10-14 | 59.95 | $27.71 | 386756 |
| 2025-10-13 | 59.16 | $27.50 | 382879 |
| 2025-10-10 | 54.98 | $26.46 | 485600 |
| 2025-10-09 | 59.48 | $27.27 | 765600 |
| 2025-10-08 | 59.32 | $27.23 | 447912 |
| 2025-10-07 | 52.09 | $25.58 | 178731 |
| 2025-10-06 | 53.07 | $25.76 | 271930 |
| 2025-10-03 | 58.45 | $26.69 | 300928 |
| 2025-10-02 | 57.35 | $26.44 | 248519 |
| 2025-10-01 | 57.88 | $26.53 | 267100 |
| 2025-09-30 | 54.99 | $25.87 | 252433 |
| 2025-09-29 | 60.41 | $26.78 | 331623 |
| 2025-09-26 | 59.87 | $26.65 | 392330 |
| 2025-09-25 | 56.09 | $25.78 | 293841 |
| 2025-09-24 | 62.02 | $26.71 | 376806 |
| 2025-09-23 | 64.31 | $27.04 | 396025 |
| 2025-09-22 | 64.73 | $27.10 | 321300 |
| 2025-09-19 | 63.73 | $26.83 | 941182 |
| 2025-09-18 | 65.82 | $27.15 | 363600 |
| 2025-09-17 | 63.66 | $26.54 | 550542 |
| 2025-09-16 | 71.79 | $27.69 | 441510 |
| 2025-09-15 | 69.92 | $27.10 | 675600 |
| 2025-09-12 | 69.53 | $26.98 | 913880 |
| 2025-09-11 | 61.79 | $25.01 | 611300 |
| 2025-09-10 | 56.63 | $24.04 | 825300 |
| 2025-09-09 | 59.88 | $24.45 | 569700 |
| 2025-09-08 | 60.93 | $24.58 | 318827 |
| 2025-09-05 | 56.83 | $23.84 | 209400 |
| 2025-09-04 | 57.06 | $23.87 | 211706 |
| 2025-09-03 | 56.95 | $23.85 | 279279 |
| 2025-09-02 | 55.37 | $23.56 | 213813 |
| 2025-08-29 | 54.54 | $23.41 | 127500 |
| 2025-08-28 | 52.09 | $22.97 | 120127 |
| 2025-08-27 | 51.75 | $22.91 | 168318 |
| 2025-08-26 | 54.94 | $23.43 | 169035 |
| 2025-08-25 | 57.33 | $23.80 | 286600 |
| 2025-08-22 | 59.18 | $24.08 | 329245 |
| 2025-08-21 | 51.41 | $22.62 | 179500 |
| 2025-08-20 | 52.65 | $22.81 | 228559 |
| 2025-08-19 | 55.04 | $23.17 | 148100 |
| 2025-08-18 | 57.95 | $23.59 | 152800 |
| 2025-08-15 | 57.18 | $23.44 | 296503 |
| 2025-08-14 | 56.16 | $23.24 | 152200 |
| 2025-08-13 | 58.81 | $23.64 | 179146 |
| 2025-08-12 | 55.26 | $22.93 | 173894 |
| 2025-08-11 | 49.27 | $21.91 | 151600 |
| 2025-08-08 | 50.15 | $22.05 | 204026 |
| 2025-08-07 | 50.95 | $22.18 | 143082 |
| 2025-08-06 | 51.54 | $22.28 | 121819 |
| 2025-08-05 | 48.56 | $21.76 | 120234 |
| 2025-08-04 | 43.40 | $20.95 | 169772 |
| 2025-08-01 | 40.74 | $20.57 | 241800 |
| 2025-07-31 | 44.44 | $21.28 | 192499 |
| 2025-07-30 | 45.15 | $21.41 | 173741 |
| 2025-07-29 | 46.57 | $21.67 | 153832 |
| 2025-07-28 | 47.55 | $21.85 | 104817 |
| 2025-07-25 | 48.85 | $22.09 | 116426 |
| 2025-07-24 | 47.66 | $21.88 | 121517 |
| 2025-07-23 | 51.82 | $22.64 | 143209 |
| 2025-07-22 | 52.80 | $22.81 | 206546 |
| 2025-07-21 | 48.74 | $22.06 | 129500 |
| 2025-07-18 | 47.48 | $21.84 | 135984 |
| 2025-07-17 | 52.00 | $22.66 | 127916 |
| 2025-07-16 | 51.08 | $22.49 | 202700 |
| 2025-07-15 | 51.03 | $22.48 | 177800 |
| 2025-07-14 | 57.45 | $23.58 | 217104 |
| 2025-07-11 | 61.24 | $24.15 | 182443 |
| 2025-07-10 | 60.23 | $23.92 | 242508 |
| 2025-07-09 | 55.83 | $22.99 | 458300 |
| 2025-07-08 | 52.15 | $22.31 | 230051 |
| 2025-07-07 | 53.52 | $22.53 | 130002 |
| 2025-07-03 | 55.47 | $22.84 | 100448 |
| 2025-07-02 | 54.92 | $22.73 | 198900 |
| 2025-07-01 | 53.62 | $22.47 | 245115 |
| 2025-06-30 | 52.16 | $22.18 | 314696 |
| 2025-06-27 | 46.55 | $21.16 | 911900 |
| 2025-06-26 | 50.71 | $21.91 | 111419 |
| 2025-06-25 | 48.55 | $21.54 | 139200 |
| 2025-06-24 | 47.79 | $21.41 | 184400 |
| 2025-06-23 | 43.72 | $20.74 | 189100 |
| 2025-06-20 | 44.91 | $20.98 | 646501 |
| 2025-06-18 | 46.52 | $21.30 | 147806 |
| 2025-06-17 | 47.07 | $21.41 | 166400 |
| 2025-06-16 | 47.90 | $21.58 | 291310 |
| 2025-06-13 | 51.13 | $22.22 | 357738 |
| 2025-06-12 | 45.94 | $21.26 | 160800 |
| 2025-06-11 | 47.64 | $21.60 | 202922 |
| 2025-06-10 | 47.15 | $21.51 | 145000 |
| 2025-06-09 | 45.97 | $21.29 | 172500 |
| 2025-06-06 | 43.96 | $20.92 | 195745 |
| 2025-06-05 | 42.43 | $20.64 | 221911 |
| 2025-06-04 | 41.12 | $20.40 | 158020 |
| 2025-06-03 | 40.53 | $20.29 | 191549 |
| 2025-06-02 | 42.48 | $20.82 | 326532 |
| 2025-05-30 | 36.51 | $19.73 | 240041 |
| 2025-05-29 | 36.61 | $19.76 | 201800 |
| 2025-05-28 | 37.29 | $19.97 | 366500 |
| 2025-05-27 | 41.01 | $21.06 | 306537 |
| 2025-05-23 | 35.88 | $20.14 | 263918 |
| 2025-05-22 | 33.98 | $19.82 | 221140 |
| 2025-05-21 | 35.54 | $20.32 | 271231 |
| 2025-05-20 | 37.82 | $21.01 | 219739 |
| 2025-05-19 | 38.02 | $21.07 | 153068 |
| 2025-05-16 | 39.21 | $21.43 | 209100 |
| 2025-05-15 | 37.93 | $21.18 | 270700 |
| 2025-05-14 | 40.18 | $21.88 | 357624 |
| 2025-05-13 | 42.66 | $22.60 | 389208 |
| 2025-05-12 | 38.93 | $21.85 | 351285 |
| 2025-05-09 | 37.60 | $21.59 | 788074 |
| 2025-05-08 | 32.88 | $20.71 | 1.0M |
| 2025-05-07 | 44.36 | $23.88 | 322241 |
| 2025-05-06 | 45.65 | $24.15 | 215100 |
| 2025-05-05 | 45.20 | $24.07 | 324149 |
| 2025-05-02 | 45.92 | $24.23 | 261119 |
| 2025-05-01 | 45.87 | $24.22 | 176638 |
| 2025-04-30 | 46.46 | $24.36 | 171700 |
| 2025-04-29 | 45.18 | $24.09 | 331000 |
| 2025-04-28 | 46.19 | $24.35 | 271705 |
| 2025-04-25 | 48.61 | $24.96 | 142424 |
| 2025-04-24 | 49.01 | $25.06 | 169334 |
| 2025-04-23 | 47.99 | $24.81 | 203500 |
| 2025-04-22 | 47.27 | $24.63 | 252600 |
| 2025-04-21 | 45.11 | $24.09 | 366325 |
| 2025-04-17 | 42.96 | $23.57 | 213900 |
| 2025-04-16 | 43.81 | $23.84 | 242300 |
| 2025-04-15 | 38.96 | $22.69 | 322828 |
| 2025-04-14 | 39.12 | $22.75 | 261300 |
| 2025-04-11 | 42.20 | $23.82 | 454700 |
| 2025-04-10 | 34.42 | $22.12 | 284800 |
| 2025-04-09 | 36.51 | $22.88 | 455000 |
| 2025-04-08 | 25.25 | $20.89 | 479366 |
| 2025-04-07 | 25.66 | $21.08 | 481433 |
| 2025-04-04 | 28.45 | $22.28 | 541206 |
| 2025-04-03 | 30.93 | $23.21 | 507382 |
| 2025-04-02 | 37.86 | $25.27 | 230900 |
| 2025-04-01 | 37.67 | $25.24 | 243036 |
| 2025-03-31 | 38.16 | $25.37 | 365123 |
| 2025-03-28 | 42.52 | $26.45 | 347424 |
| 2025-03-27 | 52.93 | $28.41 | 147515 |
| 2025-03-26 | 47.85 | $27.59 | 131000 |
| 2025-03-25 | 51.66 | $28.18 | 174700 |
| 2025-03-24 | 52.54 | $28.31 | 137800 |
| 2025-03-21 | 53.27 | $28.42 | 759800 |
| 2025-03-20 | 60.15 | $29.38 | 193193 |
| 2025-03-19 | 60.05 | $29.36 | 231100 |
| 2025-03-18 | 57.18 | $28.81 | 279449 |
| 2025-03-17 | 52.13 | $27.96 | 141500 |
| 2025-03-14 | 50.77 | $27.75 | 195437 |
| 2025-03-13 | 47.74 | $27.30 | 225303 |
| 2025-03-12 | 44.50 | $26.85 | 171230 |
| 2025-03-11 | 47.62 | $27.35 | 216200 |
| 2025-03-10 | 48.19 | $27.44 | 226240 |
| 2025-03-07 | 49.66 | $27.67 | 177649 |
| 2025-03-06 | 46.58 | $27.21 | 249200 |
| 2025-03-05 | 45.68 | $27.08 | 195500 |
| 2025-03-04 | 41.77 | $26.53 | 207032 |
| 2025-03-03 | 39.20 | $26.19 | 285900 |
| 2025-02-28 | 44.66 | $27.18 | 260319 |
| 2025-02-27 | 45.75 | $27.36 | 216400 |
| 2025-02-26 | 46.05 | $27.41 | 260940 |
| 2025-02-25 | 45.51 | $27.33 | 335629 |
| 2025-02-24 | 39.69 | $26.52 | 233619 |
| 2025-02-21 | 40.97 | $26.77 | 319833 |
| 2025-02-20 | 44.71 | $27.45 | 351616 |
| 2025-02-19 | 42.89 | $27.20 | 229904 |
| 2025-02-18 | 45.69 | $27.69 | 338700 |
| 2025-02-14 | 44.92 | $27.58 | 308600 |
| 2025-02-13 | 54.33 | $29.00 | 328100 |
| 2025-02-12 | 52.25 | $28.69 | 206700 |
| 2025-02-11 | 52.55 | $28.73 | 240641 |
| 2025-02-10 | 55.03 | $29.07 | 337735 |
| 2025-02-07 | 51.92 | $28.58 | 786700 |
| 2025-02-06 | 50.04 | $28.30 | 414614 |
| 2025-02-05 | 45.80 | $27.71 | 483425 |
| 2025-02-04 | 45.50 | $27.67 | 455600 |
| 2025-02-03 | 47.04 | $27.92 | 298033 |
| 2025-01-31 | 48.59 | $28.17 | 223800 |
| 2025-01-30 | 48.96 | $28.23 | 331205 |
| 2025-01-29 | 40.76 | $27.08 | 158738 |
| 2025-01-28 | 39.15 | $26.88 | 126903 |
| 2025-01-27 | 40.62 | $27.16 | 155210 |
| 2025-01-24 | 41.20 | $27.27 | 120144 |
| 2025-01-23 | 42.13 | $27.45 | 165927 |
| 2025-01-22 | 38.84 | $27.00 | 171524 |
| 2025-01-21 | 41.16 | $27.47 | 184700 |
| 2025-01-17 | 39.78 | $27.28 | 180718 |
| 2025-01-16 | 41.59 | $27.65 | 151043 |
| 2025-01-15 | 42.94 | $27.92 | 187644 |
| 2025-01-14 | 42.01 | $27.78 | 182400 |
| 2025-01-13 | 41.69 | $27.73 | 160352 |
| 2025-01-10 | 43.29 | $28.08 | 198901 |
| 2025-01-08 | 41.84 | $27.84 | 178004 |
| 2025-01-07 | 39.76 | $27.50 | 183249 |
| 2025-01-06 | 40.24 | $27.62 | 310200 |
| 2025-01-03 | 42.70 | $28.22 | 151400 |
| 2025-01-02 | 40.15 | $27.78 | 277273 |
| 2024-12-31 | 37.89 | $27.40 | 262106 |
| 2024-12-30 | 29.17 | $26.10 | 206700 |
| 2024-12-27 | 29.23 | $26.12 | 162449 |
| 2024-12-26 | 29.93 | $26.36 | 148400 |
| 2024-12-24 | 27.09 | $25.95 | 151800 |
| 2024-12-23 | 22.74 | $25.35 | 317215 |
| 2024-12-20 | 23.72 | $25.79 | 555500 |
| 2024-12-19 | 24.31 | $26.05 | 558120 |
| 2024-12-18 | 26.76 | $27.05 | 315834 |
| 2024-12-17 | 27.28 | $27.25 | 335500 |
| 2024-12-16 | 29.31 | $28.00 | 328600 |
| 2024-12-13 | 30.52 | $28.42 | 319701 |
| 2024-12-12 | 28.99 | $28.19 | 246805 |
| 2024-12-11 | 29.36 | $28.33 | 259000 |
| 2024-12-10 | 30.07 | $28.60 | 165300 |
| 2024-12-09 | 30.59 | $28.80 | 231400 |
| 2024-12-06 | 30.30 | $28.75 | 529535 |
| 2024-12-05 | 33.91 | $30.11 | 164700 |
| 2024-12-04 | 31.93 | $29.76 | 256400 |
| 2024-12-03 | 31.65 | $29.71 | 194650 |
| 2024-12-02 | 32.35 | $29.99 | 179219 |
| 2024-11-29 | 33.13 | $30.30 | 85329 |
| 2024-11-27 | 33.57 | $30.48 | 246700 |
| 2024-11-26 | 30.58 | $29.87 | 192730 |
| 2024-11-25 | 31.37 | $30.23 | 223600 |
| 2024-11-22 | 29.00 | $29.74 | 231847 |
| 2024-11-21 | 29.34 | $29.91 | 208516 |
| 2024-11-20 | 31.18 | $30.83 | 302948 |
| 2024-11-19 | 27.70 | $30.09 | 427400 |
| 2024-11-18 | 21.60 | $28.89 | 330126 |
| 2024-11-15 | 21.61 | $28.90 | 300130 |
| 2024-11-14 | 22.54 | $29.55 | 339600 |
| 2024-11-13 | 23.58 | $30.25 | 414784 |
| 2024-11-12 | 23.87 | $30.44 | 380214 |
| 2024-11-11 | 25.19 | $31.31 | 622942 |
| 2024-11-08 | 25.60 | $31.58 | 793800 |
| 2024-11-07 | 25.62 | $31.59 | 1.4M |
| 2024-11-06 | 38.50 | $37.63 | 340709 |
| 2024-11-05 | 38.53 | $37.64 | 198300 |
| 2024-11-04 | 39.15 | $37.85 | 187100 |
| 2024-11-01 | 36.52 | $37.28 | 420540 |
| 2024-10-31 | 41.17 | $38.85 | 333512 |
| 2024-10-30 | 41.98 | $39.10 | 107617 |
| 2024-10-29 | 42.58 | $39.29 | 122857 |
| 2024-10-28 | 43.46 | $39.57 | 100400 |
| 2024-10-25 | 41.33 | $39.05 | 151206 |
| 2024-10-24 | 42.77 | $39.54 | 242500 |
| 2024-10-23 | 42.73 | $39.53 | 311700 |
| 2024-10-22 | 47.63 | $41.13 | 143721 |
| 2024-10-21 | 49.55 | $41.70 | 211291 |
| 2024-10-18 | 56.58 | $43.55 | 225600 |
| 2024-10-17 | 53.42 | $42.62 | 135701 |
| 2024-10-16 | 54.06 | $42.78 | 159439 |
| 2024-10-15 | 49.28 | $41.46 | 135827 |
| 2024-10-14 | 51.00 | $41.91 | 71708 |
| 2024-10-11 | 51.08 | $41.93 | 197900 |
| 2024-10-10 | 48.97 | $41.34 | 213246 |
| 2024-10-09 | 46.90 | $40.78 | 176645 |
| 2024-10-08 | 49.77 | $41.62 | 270700 |
| 2024-10-07 | 52.15 | $42.28 | 260000 |
| 2024-10-04 | 59.25 | $44.02 | 237900 |
| 2024-10-03 | 61.92 | $44.60 | 232500 |
| 2024-10-02 | 62.29 | $44.68 | 253244 |
| 2024-10-01 | 61.61 | $44.43 | 294300 |
| 2024-09-30 | 60.89 | $44.16 | 155200 |
| 2024-09-27 | 64.42 | $44.99 | 262232 |
| 2024-09-26 | 63.80 | $44.73 | 206998 |
| 2024-09-25 | 60.81 | $43.54 | 223200 |
| 2024-09-24 | 59.22 | $42.95 | 265500 |
| 2024-09-23 | 59.01 | $42.87 | 291700 |
| 2024-09-20 | 59.68 | $43.05 | 720353 |
| 2024-09-19 | 61.06 | $43.43 | 526100 |
| 2024-09-18 | 60.68 | $43.26 | 594542 |
| 2024-09-17 | 64.91 | $44.43 | 320898 |
| 2024-09-16 | 66.34 | $44.81 | 549900 |
| 2024-09-13 | 75.06 | $46.92 | 339846 |
| 2024-09-12 | 73.44 | $45.89 | 525620 |
| 2024-09-11 | 70.32 | $44.13 | 420800 |
| 2024-09-10 | 69.58 | $43.75 | 262926 |
| 2024-09-09 | 69.37 | $43.64 | 314328 |
| 2024-09-06 | 70.29 | $43.86 | 697400 |
| 2024-09-05 | 69.72 | $43.53 | 721063 |
| 2024-09-04 | 63.20 | $40.32 | 372760 |
| 2024-09-03 | 62.26 | $39.93 | 821511 |
| 2024-08-30 | 59.87 | $38.97 | 1.0M |
| 2024-08-29 | 49.57 | $35.71 | 370749 |
| 2024-08-28 | 50.59 | $35.98 | 237823 |
| 2024-08-27 | 53.10 | $36.63 | 264000 |
| 2024-08-26 | 53.64 | $36.77 | 595408 |
| 2024-08-23 | 56.75 | $37.56 | 329627 |
| 2024-08-22 | 52.25 | $36.21 | 497400 |
| 2024-08-21 | 56.03 | $37.13 | 284700 |
| 2024-08-20 | 52.86 | $36.23 | 210928 |
| 2024-08-19 | 52.58 | $36.15 | 266532 |
| 2024-08-16 | 50.98 | $35.70 | 319022 |
| 2024-08-15 | 46.14 | $34.44 | 127616 |
| 2024-08-14 | 44.91 | $34.14 | 163600 |
| 2024-08-13 | 47.45 | $34.88 | 290500 |
| 2024-08-12 | 46.44 | $34.62 | 245400 |
| 2024-08-09 | 43.08 | $33.78 | 246900 |
| 2024-08-08 | 46.44 | $34.80 | 170500 |
| 2024-08-07 | 43.74 | $34.14 | 209004 |
| 2024-08-06 | 45.80 | $34.76 | 208700 |
| 2024-08-05 | 44.80 | $34.51 | 535502 |
| 2024-08-02 | 47.38 | $35.29 | 401739 |
| 2024-08-01 | 51.97 | $36.55 | 286800 |
| 2024-07-31 | 60.28 | $38.44 | 256502 |
| 2024-07-30 | 57.73 | $37.69 | 187100 |
| 2024-07-29 | 58.06 | $37.76 | 162705 |
| 2024-07-26 | 61.10 | $38.40 | 295926 |
| 2024-07-25 | 54.86 | $36.62 | 334615 |
| 2024-07-24 | 57.68 | $37.19 | 279109 |
| 2024-07-23 | 59.99 | $37.64 | 342826 |
| 2024-07-22 | 58.26 | $37.15 | 266500 |
| 2024-07-19 | 56.20 | $36.59 | 327899 |
| 2024-07-18 | 56.63 | $36.68 | 323000 |
| 2024-07-17 | 56.67 | $36.69 | 385102 |
| 2024-07-16 | 59.71 | $37.36 | 362558 |
| 2024-07-15 | 55.78 | $36.19 | 251819 |
| 2024-07-12 | 54.70 | $35.89 | 316400 |
| 2024-07-11 | 54.06 | $35.71 | 389900 |
| 2024-07-10 | 48.86 | $34.34 | 391110 |
| 2024-07-09 | 46.24 | $33.72 | 295500 |
| 2024-07-08 | 44.67 | $33.36 | 221300 |
| 2024-07-05 | 45.40 | $33.57 | 537100 |
| 2024-07-03 | 43.52 | $33.12 | 195600 |
| 2024-07-02 | 39.93 | $32.30 | 250600 |
| 2024-07-01 | 40.47 | $32.48 | 228600 |
| 2024-06-28 | 40.00 | $32.37 | 668000 |
| 2024-06-27 | 39.96 | $32.36 | 364900 |
| 2024-06-26 | 42.28 | $33.21 | 243946 |
| 2024-06-25 | 43.43 | $33.62 | 248519 |
| 2024-06-24 | 44.50 | $34.00 | 331548 |
| 2024-06-21 | 42.52 | $33.44 | 581400 |
| 2024-06-20 | 44.21 | $34.07 | 492579 |
| 2024-06-18 | 41.91 | $33.41 | 248747 |
| 2024-06-17 | 39.03 | $32.61 | 216748 |
| 2024-06-14 | 38.81 | $32.55 | 309900 |
| 2024-06-13 | 40.91 | $33.46 | 350500 |
| 2024-06-12 | 42.26 | $34.03 | 294618 |
| 2024-06-11 | 43.00 | $34.34 | 503135 |
| 2024-06-10 | 45.33 | $35.30 | 165600 |
| 2024-06-07 | 44.55 | $35.04 | 313125 |
| 2024-06-06 | 47.18 | $36.12 | 453700 |
| 2024-06-05 | 45.37 | $35.48 | 526000 |
| 2024-06-04 | 44.69 | $35.24 | 619186 |
| 2024-06-03 | 49.04 | $37.05 | 309800 |
| 2024-05-31 | 51.38 | $37.94 | 279909 |
| 2024-05-30 | 51.54 | $38.00 | 168847 |
| 2024-05-29 | 52.69 | $38.45 | 207300 |
| 2024-05-28 | 55.31 | $39.46 | 294824 |
| 2024-05-24 | 52.03 | $38.00 | 266700 |
| 2024-05-23 | 52.99 | $38.38 | 295037 |
| 2024-05-22 | 55.16 | $39.23 | 342200 |
| 2024-05-21 | 53.96 | $38.66 | 236445 |
| 2024-05-20 | 55.50 | $39.28 | 346621 |
| 2024-05-17 | 54.48 | $38.77 | 494600 |
| 2024-05-16 | 50.99 | $37.09 | 463540 |
| 2024-05-15 | 51.46 | $37.30 | 663311 |
| 2024-05-14 | 57.44 | $39.80 | 573400 |
| 2024-05-13 | 51.73 | $37.12 | 389500 |
| 2024-05-10 | 51.83 | $37.16 | 840259 |
| 2024-05-09 | 62.25 | $40.86 | 669200 |
| 2024-05-08 | 56.11 | $38.15 | 1.5M |
| 2024-05-07 | 64.11 | $40.34 | 501200 |
| 2024-05-06 | 67.54 | $41.16 | 397810 |
| 2024-05-03 | 68.22 | $41.32 | 333400 |
| 2024-05-02 | 68.38 | $41.36 | 474609 |
| 2024-05-01 | 67.31 | $40.78 | 505800 |
| 2024-04-30 | 65.96 | $40.07 | 594700 |
| 2024-04-29 | 69.72 | $41.05 | 645139 |
| 2024-04-26 | 68.08 | $40.12 | 547600 |
| 2024-04-25 | 65.02 | $38.54 | 423100 |
| 2024-04-24 | 64.37 | $38.22 | 298894 |
| 2024-04-23 | 63.39 | $37.74 | 420415 |
| 2024-04-22 | 62.30 | $37.21 | 345634 |
| 2024-04-19 | 64.96 | $37.98 | 358532 |
| 2024-04-18 | 62.81 | $36.88 | 400843 |
| 2024-04-17 | 62.57 | $36.76 | 744833 |
| 2024-04-16 | 65.01 | $37.50 | 926028 |
| 2024-04-15 | 69.81 | $38.87 | 668900 |
| 2024-04-12 | 76.89 | $40.67 | 1.2M |
| 2024-04-11 | 76.10 | $40.05 | 948402 |
| 2024-04-10 | 75.76 | $39.79 | 1.3M |
| 2024-04-09 | 72.96 | $37.74 | 1.2M |
| 2024-04-08 | 78.43 | $39.04 | 1.8M |
| 2024-04-05 | 67.02 | $32.73 | 615081 |
| 2024-04-04 | 60.73 | $30.72 | 378803 |
| 2024-04-03 | 66.41 | $31.67 | 264900 |
| 2024-04-02 | 62.90 | $30.66 | 196653 |
| 2024-04-01 | 65.75 | $31.10 | 332300 |
| 2024-03-28 | 64.32 | $30.69 | 411111 |
| 2024-03-27 | 61.97 | $30.05 | 350000 |
| 2024-03-26 | 54.28 | $28.33 | 192985 |
| 2024-03-25 | 54.77 | $28.41 | 250631 |
| 2024-03-22 | 53.22 | $28.10 | 201900 |
| 2024-03-21 | 57.12 | $28.75 | 175629 |
| 2024-03-20 | 57.31 | $28.78 | 273400 |
| 2024-03-19 | 50.59 | $27.45 | 138410 |
| 2024-03-18 | 51.28 | $27.57 | 171900 |
| 2024-03-15 | 52.42 | $27.77 | 348200 |
| 2024-03-14 | 52.37 | $27.76 | 138537 |
| 2024-03-13 | 57.10 | $28.59 | 158244 |
| 2024-03-12 | 54.16 | $27.97 | 119900 |
| 2024-03-11 | 57.42 | $28.51 | 174515 |
| 2024-03-08 | 57.42 | $28.51 | 253341 |
| 2024-03-07 | 55.78 | $28.14 | 167832 |
| 2024-03-06 | 55.51 | $28.08 | 238700 |
| 2024-03-05 | 54.07 | $27.75 | 347917 |
| 2024-03-04 | 52.44 | $27.38 | 285700 |
| 2024-03-01 | 50.77 | $27.01 | 550523 |
| 2024-02-29 | 44.14 | $25.69 | 625926 |
| 2024-02-28 | 43.04 | $25.49 | 204200 |
| 2024-02-27 | 43.99 | $25.72 | 216800 |
| 2024-02-26 | 41.20 | $25.20 | 161300 |
| 2024-02-23 | 41.69 | $25.33 | 232900 |
| 2024-02-22 | 37.07 | $24.49 | 241141 |
| 2024-02-21 | 38.74 | $24.97 | 305700 |
| 2024-02-20 | 40.43 | $25.44 | 230215 |
| 2024-02-16 | 42.10 | $25.89 | 303637 |
| 2024-02-15 | 44.68 | $26.55 | 236813 |
| 2024-02-14 | 42.13 | $26.05 | 213800 |
| 2024-02-13 | 41.82 | $25.99 | 319400 |
| 2024-02-12 | 47.54 | $27.43 | 215400 |
| 2024-02-09 | 42.57 | $26.47 | 243331 |
| 2024-02-08 | 41.86 | $26.34 | 282533 |
| 2024-02-07 | 41.01 | $26.18 | 682341 |
| 2024-02-06 | 44.62 | $27.11 | 286300 |
| 2024-02-05 | 42.28 | $26.66 | 287747 |
| 2024-02-02 | 44.42 | $27.20 | 160043 |
| 2024-02-01 | 47.09 | $27.84 | 190919 |
| 2024-01-31 | 42.63 | $26.97 | 180400 |
| 2024-01-30 | 43.35 | $27.15 | 141300 |
| 2024-01-29 | 47.86 | $28.21 | 201400 |
| 2024-01-26 | 41.16 | $26.99 | 189200 |
| 2024-01-25 | 42.22 | $27.24 | 145700 |
| 2024-01-24 | 44.66 | $27.80 | 120918 |
| 2024-01-23 | 46.29 | $28.16 | 169800 |
| 2024-01-22 | 44.47 | $27.82 | 235300 |
| 2024-01-19 | 42.05 | $27.38 | 253641 |
| 2024-01-18 | 45.75 | $28.24 | 176100 |
| 2024-01-17 | 46.33 | $28.37 | 188215 |
| 2024-01-16 | 47.30 | $28.59 | 237800 |
| 2024-01-12 | 47.47 | $28.63 | 336931 |
| 2024-01-11 | 42.29 | $27.59 | 195739 |
| 2024-01-10 | 46.02 | $28.49 | 327547 |
| 2024-01-09 | 46.90 | $28.69 | 219200 |
| 2024-01-08 | 49.72 | $29.32 | 203511 |
| 2024-01-05 | 48.93 | $29.15 | 174600 |
| 2024-01-04 | 49.45 | $29.27 | 262100 |
| 2024-01-03 | 46.05 | $28.52 | 316300 |
| 2024-01-02 | 49.92 | $29.43 | 315929 |
| 2023-12-29 | 53.80 | $30.25 | 180448 |
| 2023-12-28 | 61.04 | $31.57 | 137303 |
| 2023-12-27 | 61.10 | $31.58 | 139677 |
| 2023-12-26 | 59.22 | $31.08 | 169247 |
| 2023-12-22 | 58.46 | $30.88 | 187429 |
| 2023-12-21 | 58.28 | $30.83 | 223100 |
| 2023-12-20 | 54.66 | $29.89 | 228000 |
| 2023-12-19 | 55.89 | $30.14 | 230200 |
| 2023-12-18 | 51.88 | $29.16 | 200434 |
| 2023-12-15 | 55.03 | $29.81 | 271114 |
| 2023-12-14 | 57.21 | $30.24 | 256573 |
| 2023-12-13 | 56.53 | $30.06 | 321877 |
| 2023-12-12 | 46.80 | $27.90 | 360600 |
| 2023-12-11 | 51.02 | $28.74 | 231530 |
| 2023-12-08 | 55.61 | $29.55 | 230200 |
| 2023-12-07 | 54.94 | $29.41 | 181800 |
| 2023-12-06 | 54.62 | $29.34 | 206466 |
| 2023-12-05 | 55.70 | $29.54 | 281139 |
| 2023-12-04 | 61.56 | $30.55 | 298646 |
| 2023-12-01 | 58.52 | $29.81 | 402031 |
| 2023-11-30 | 53.05 | $28.66 | 249746 |
| 2023-11-29 | 52.63 | $28.58 | 274135 |
| 2023-11-28 | 52.86 | $28.62 | 292000 |
| 2023-11-27 | 50.28 | $28.10 | 184940 |
| 2023-11-24 | 48.84 | $27.82 | 75200 |
| 2023-11-22 | 48.89 | $27.83 | 256000 |
| 2023-11-21 | 49.91 | $28.05 | 388522 |
| 2023-11-20 | 44.40 | $26.95 | 178060 |
| 2023-11-17 | 42.09 | $26.53 | 306800 |
| 2023-11-16 | 39.60 | $26.09 | 306500 |
| 2023-11-15 | 38.33 | $25.87 | 368246 |
| 2023-11-14 | 39.88 | $26.30 | 614000 |
| 2023-11-13 | 30.01 | $24.72 | 382300 |
| 2023-11-10 | 28.88 | $24.56 | 399300 |
| 2023-11-09 | 27.22 | $24.32 | 367500 |
| 2023-11-08 | 27.84 | $24.56 | 1.0M |
| 2023-11-07 | 33.19 | $26.35 | 457302 |
| 2023-11-06 | 36.26 | $27.18 | 635844 |
| 2023-11-03 | 36.64 | $27.28 | 196600 |
| 2023-11-02 | 33.61 | $26.83 | 394539 |
| 2023-11-01 | 27.76 | $26.03 | 434100 |
| 2023-10-31 | 31.18 | $27.08 | 236608 |
| 2023-10-30 | 31.82 | $27.26 | 220206 |
| 2023-10-27 | 33.57 | $27.74 | 160817 |
| 2023-10-26 | 35.05 | $28.13 | 274499 |
| 2023-10-25 | 34.70 | $28.08 | 323905 |
| 2023-10-24 | 35.31 | $28.25 | 134334 |
| 2023-10-23 | 37.63 | $28.87 | 176413 |
| 2023-10-20 | 37.97 | $28.96 | 219488 |
| 2023-10-19 | 39.14 | $29.27 | 181062 |
| 2023-10-18 | 40.96 | $29.74 | 202905 |
| 2023-10-17 | 42.35 | $30.09 | 180817 |
| 2023-10-16 | 41.49 | $29.93 | 218900 |
| 2023-10-13 | 43.99 | $30.57 | 367500 |
| 2023-10-12 | 39.96 | $29.82 | 179300 |
| 2023-10-11 | 39.96 | $29.82 | 192554 |
| 2023-10-10 | 38.14 | $29.48 | 243300 |
| 2023-10-09 | 33.88 | $28.72 | 277900 |
| 2023-10-06 | 34.53 | $28.94 | 234331 |
| 2023-10-05 | 32.45 | $28.57 | 349727 |
| 2023-10-04 | 30.52 | $28.23 | 382227 |
| 2023-10-03 | 29.45 | $28.04 | 371612 |
| 2023-10-02 | 30.34 | $28.42 | 326951 |
| 2023-09-29 | 32.57 | $29.33 | 205330 |
| 2023-09-28 | 33.63 | $29.74 | 260036 |
| 2023-09-27 | 29.71 | $29.00 | 427185 |
| 2023-09-26 | 30.45 | $29.32 | 489115 |
| 2023-09-25 | 32.59 | $30.21 | 701329 |
| 2023-09-22 | 33.68 | $30.64 | 322235 |
| 2023-09-21 | 34.78 | $31.07 | 350802 |
| 2023-09-20 | 35.16 | $31.22 | 466200 |
| 2023-09-19 | 36.83 | $31.87 | 215100 |
| 2023-09-18 | 38.56 | $32.52 | 305550 |
| 2023-09-15 | 34.79 | $31.68 | 569039 |
| 2023-09-14 | 40.85 | $33.82 | 255700 |
| 2023-09-13 | 42.74 | $34.39 | 366012 |
| 2023-09-12 | 43.27 | $34.55 | 168741 |
| 2023-09-11 | 46.17 | $35.40 | 189600 |
| 2023-09-08 | 49.39 | $36.27 | 220514 |
| 2023-09-07 | 46.06 | $35.46 | 228526 |
| 2023-09-06 | 47.30 | $35.80 | 309233 |
| 2023-09-05 | 50.53 | $36.65 | 335900 |
| 2023-09-01 | 55.62 | $37.85 | 664019 |
| 2023-08-31 | 36.82 | $34.12 | 327621 |
| 2023-08-30 | 39.36 | $34.72 | 183600 |
| 2023-08-29 | 40.29 | $34.93 | 227400 |
| 2023-08-28 | 34.95 | $34.16 | 170900 |
| 2023-08-25 | 31.40 | $33.69 | 206800 |
| 2023-08-24 | 30.86 | $33.62 | 285000 |
| 2023-08-23 | 34.80 | $34.69 | 305640 |
| 2023-08-22 | 34.21 | $34.61 | 119146 |
| 2023-08-21 | 34.62 | $34.72 | 105219 |
| 2023-08-18 | 35.21 | $34.88 | 223858 |
| 2023-08-17 | 35.60 | $34.99 | 84100 |
| 2023-08-16 | 35.10 | $34.91 | 171200 |
| 2023-08-15 | 35.04 | $34.90 | 163600 |
| 2023-08-14 | 38.81 | $36.00 | 130200 |
| 2023-08-11 | 40.74 | $36.51 | 159838 |
| 2023-08-10 | 40.82 | $36.53 | 193900 |
| 2023-08-09 | 44.04 | $37.36 | 131500 |
| 2023-08-08 | 45.52 | $37.72 | 145000 |
| 2023-08-07 | 49.09 | $38.54 | 148500 |
| 2023-08-04 | 50.14 | $38.77 | 179900 |
| 2023-08-03 | 50.54 | $38.86 | 100822 |
| 2023-08-02 | 53.01 | $39.41 | 133430 |
| 2023-08-01 | 59.02 | $40.62 | 101158 |
| 2023-07-31 | 59.92 | $40.79 | 96200 |
| 2023-07-28 | 59.08 | $40.55 | 126800 |
| 2023-07-27 | 56.32 | $39.79 | 197700 |
| 2023-07-26 | 68.39 | $41.88 | 169040 |
| 2023-07-25 | 66.57 | $41.32 | 104505 |
| 2023-07-24 | 65.97 | $41.14 | 142419 |
| 2023-07-21 | 64.06 | $40.58 | 211305 |
| 2023-07-20 | 64.24 | $40.61 | 168610 |
| 2023-07-19 | 65.79 | $40.87 | 131500 |
| 2023-07-18 | 65.21 | $40.68 | 140553 |
| 2023-07-17 | 64.36 | $40.40 | 111500 |
| 2023-07-14 | 61.90 | $39.62 | 128725 |
| 2023-07-13 | 63.01 | $39.83 | 180400 |
| 2023-07-12 | 60.85 | $39.15 | 167800 |
| 2023-07-11 | 57.81 | $38.27 | 98107 |
| 2023-07-10 | 53.78 | $37.23 | 93824 |
| 2023-07-07 | 51.28 | $36.64 | 154000 |
| 2023-07-06 | 49.01 | $36.13 | 86631 |
| 2023-07-05 | 51.00 | $36.58 | 111900 |
| 2023-07-03 | 56.21 | $37.66 | 53200 |
| 2023-06-30 | 55.33 | $37.44 | 288255 |
| 2023-06-29 | 51.98 | $36.64 | 119100 |
| 2023-06-28 | 48.01 | $35.78 | 99840 |
| 2023-06-27 | 48.36 | $35.86 | 132939 |
| 2023-06-26 | 49.75 | $36.18 | 169850 |
| 2023-06-23 | 49.15 | $36.04 | 575600 |
| 2023-06-22 | 57.08 | $37.73 | 101531 |
| 2023-06-21 | 58.51 | $38.00 | 211700 |
| 2023-06-20 | 53.45 | $36.77 | 167400 |
| 2023-06-16 | 49.71 | $35.98 | 268500 |
| 2023-06-15 | 50.29 | $36.10 | 196214 |
| 2023-06-14 | 54.17 | $36.87 | 102225 |
| 2023-06-13 | 56.65 | $37.33 | 112705 |
| 2023-06-12 | 55.77 | $37.12 | 95840 |
| 2023-06-09 | 56.49 | $37.26 | 95400 |
| 2023-06-08 | 59.81 | $37.89 | 132600 |
| 2023-06-07 | 59.67 | $37.85 | 307134 |
| 2023-06-06 | 57.67 | $37.29 | 322700 |
| 2023-06-05 | 53.35 | $36.19 | 203646 |
| 2023-06-02 | 48.38 | $35.10 | 115800 |
| 2023-06-01 | 45.24 | $34.48 | 91000 |
| 2023-05-31 | 41.93 | $33.87 | 222400 |
| 2023-05-30 | 47.22 | $35.06 | 78526 |
| 2023-05-26 | 49.46 | $35.51 | 144500 |
| 2023-05-25 | 45.35 | $34.76 | 105000 |
| 2023-05-24 | 52.60 | $36.10 | 129200 |
| 2023-05-23 | 58.51 | $36.99 | 278600 |
| 2023-05-22 | 60.84 | $37.31 | 109300 |
| 2023-05-19 | 60.09 | $37.15 | 156738 |
| 2023-05-18 | 59.76 | $37.08 | 153700 |
| 2023-05-17 | 56.41 | $36.38 | 175427 |
| 2023-05-16 | 54.57 | $36.02 | 177800 |
| 2023-05-15 | 59.27 | $36.73 | 232400 |
| 2023-05-12 | 63.76 | $37.34 | 144441 |
| 2023-05-11 | 63.99 | $37.37 | 205549 |
| 2023-05-10 | 68.87 | $38.00 | 505300 |
| 2023-05-09 | 62.64 | $36.55 | 197789 |
| 2023-05-08 | 63.56 | $36.66 | 120500 |
| 2023-05-05 | 61.82 | $36.30 | 135718 |
| 2023-05-04 | 54.22 | $34.98 | 150000 |
| 2023-05-03 | 53.35 | $34.85 | 143200 |
| 2023-05-02 | 58.64 | $35.50 | 171626 |
| 2023-05-01 | 60.75 | $35.74 | 118600 |
| 2023-04-28 | 61.27 | $35.80 | 99506 |
| 2023-04-27 | 59.56 | $35.49 | 115100 |
| 2023-04-26 | 60.71 | $35.63 | 162200 |
| 2023-04-25 | 61.03 | $35.67 | 171005 |
| 2023-04-24 | 61.26 | $35.70 | 136800 |
| 2023-04-21 | 62.92 | $35.92 | 127500 |
| 2023-04-20 | 61.20 | $35.54 | 194105 |
| 2023-04-19 | 63.86 | $35.90 | 131406 |
| 2023-04-18 | 64.16 | $35.94 | 238400 |
| 2023-04-17 | 63.27 | $35.72 | 113100 |
| 2023-04-14 | 63.23 | $35.71 | 142700 |
| 2023-04-13 | 64.74 | $35.94 | 238921 |
| 2023-04-12 | 64.18 | $35.78 | 207500 |
| 2023-04-11 | 66.85 | $36.20 | 223800 |
| 2023-04-10 | 67.17 | $36.25 | 132501 |
| 2023-04-06 | 65.72 | $35.78 | 147820 |
| 2023-04-05 | 64.45 | $35.38 | 137000 |
| 2023-04-04 | 65.14 | $35.50 | 332776 |
| 2023-04-03 | 64.69 | $35.35 | 165752 |
| 2023-03-31 | 62.56 | $34.65 | 218500 |
| 2023-03-30 | 63.18 | $34.77 | 308500 |
| 2023-03-29 | 58.48 | $33.33 | 193830 |
| 2023-03-28 | 60.57 | $33.74 | 161400 |
| 2023-03-27 | 58.76 | $33.21 | 320700 |
| 2023-03-24 | 56.32 | $32.53 | 389700 |
| 2023-03-23 | 51.77 | $31.39 | 257600 |
| 2023-03-22 | 48.55 | $30.67 | 394805 |
| 2023-03-21 | 45.12 | $29.96 | 219810 |
| 2023-03-20 | 44.23 | $29.78 | 299990 |
| 2023-03-17 | 44.38 | $29.82 | 385900 |
| 2023-03-16 | 45.85 | $30.21 | 311900 |
| 2023-03-15 | 38.41 | $28.71 | 272200 |
| 2023-03-14 | 34.23 | $27.98 | 377548 |
| 2023-03-13 | 32.56 | $27.70 | 278530 |
| 2023-03-10 | 32.62 | $27.72 | 244020 |
| 2023-03-09 | 33.10 | $27.90 | 177334 |
| 2023-03-08 | 34.10 | $28.27 | 133882 |
| 2023-03-07 | 33.33 | $28.12 | 215344 |
| 2023-03-06 | 35.88 | $29.08 | 180000 |
| 2023-03-03 | 37.15 | $29.53 | 124291 |
| 2023-03-02 | 35.07 | $29.10 | 127000 |
| 2023-03-01 | 35.94 | $29.43 | 174200 |
| 2023-02-28 | 35.39 | $29.31 | 185018 |
| 2023-02-27 | 36.35 | $29.70 | 167200 |
| 2023-02-24 | 36.65 | $29.82 | 192500 |
| 2023-02-23 | 36.88 | $29.92 | 185118 |
| 2023-02-22 | 40.01 | $31.20 | 242500 |
| 2023-02-21 | 40.37 | $31.34 | 351223 |
| 2023-02-17 | 43.16 | $32.41 | 197719 |
| 2023-02-16 | 42.09 | $32.11 | 211300 |
| 2023-02-15 | 41.75 | $32.01 | 366041 |
| 2023-02-14 | 36.05 | $30.44 | 304343 |
| 2023-02-13 | 31.13 | $29.23 | 342216 |
| 2023-02-10 | 31.55 | $29.45 | 369100 |
| 2023-02-09 | 31.69 | $29.53 | 460600 |
| 2023-02-08 | 35.37 | $31.40 | 418426 |
| 2023-02-07 | 37.10 | $32.19 | 1.1M |
| 2023-02-06 | 49.32 | $36.41 | 282832 |
| 2023-02-03 | 55.04 | $37.81 | 181647 |
| 2023-02-02 | 60.45 | $38.95 | 172800 |
| 2023-02-01 | 64.36 | $39.69 | 217400 |
| 2023-01-31 | 60.46 | $38.50 | 141220 |
| 2023-01-30 | 60.14 | $38.41 | 112844 |
| 2023-01-27 | 62.99 | $38.95 | 138400 |
| 2023-01-26 | 64.28 | $39.19 | 181800 |
| 2023-01-25 | 65.01 | $39.33 | 141208 |
| 2023-01-24 | 63.54 | $38.81 | 270115 |
| 2023-01-23 | 61.18 | $38.02 | 315822 |
| 2023-01-20 | 56.63 | $36.67 | 179793 |
| 2023-01-19 | 58.22 | $37.00 | 186500 |
| 2023-01-18 | 59.32 | $37.23 | 216334 |
| 2023-01-17 | 66.47 | $38.61 | 217635 |
| 2023-01-13 | 67.48 | $38.79 | 127500 |
| 2023-01-12 | 66.32 | $38.36 | 218100 |
| 2023-01-11 | 65.50 | $38.06 | 313343 |
| 2023-01-10 | 63.52 | $37.35 | 307700 |
| 2023-01-09 | 62.18 | $36.89 | 234800 |
| 2023-01-06 | 61.54 | $36.67 | 287711 |
| 2023-01-05 | 55.73 | $34.88 | 115613 |
| 2023-01-04 | 55.63 | $34.85 | 139236 |
| 2023-01-03 | 53.90 | $34.36 | 223339 |
| 2022-12-30 | 55.45 | $34.73 | 112438 |
| 2022-12-29 | 55.28 | $34.68 | 96600 |
| 2022-12-28 | 51.77 | $33.64 | 117332 |
| 2022-12-27 | 56.88 | $34.89 | 134400 |
| 2022-12-23 | 55.26 | $34.41 | 56902 |
| 2022-12-22 | 56.35 | $34.67 | 86600 |
| 2022-12-21 | 57.88 | $35.04 | 118243 |
| 2022-12-20 | 58.29 | $35.14 | 129928 |
| 2022-12-19 | 55.04 | $34.06 | 173946 |
| 2022-12-16 | 53.25 | $33.50 | 359316 |
| 2022-12-15 | 50.96 | $32.81 | 203800 |
| 2022-12-14 | 53.26 | $33.45 | 344300 |
| 2022-12-13 | 53.01 | $33.37 | 427600 |
| 2022-12-12 | 62.89 | $35.83 | 122700 |
| 2022-12-09 | 60.60 | $35.02 | 99241 |
| 2022-12-08 | 61.31 | $35.18 | 97429 |
| 2022-12-07 | 59.44 | $34.52 | 69900 |
| 2022-12-06 | 58.49 | $34.19 | 116014 |
| 2022-12-05 | 59.41 | $34.42 | 113000 |
| 2022-12-02 | 63.91 | $35.50 | 169800 |
| 2022-12-01 | 61.42 | $34.53 | 186248 |
| 2022-11-30 | 61.34 | $34.50 | 153400 |
| 2022-11-29 | 57.83 | $33.21 | 58900 |
| 2022-11-28 | 56.34 | $32.70 | 87939 |
| 2022-11-25 | 62.92 | $34.29 | 34100 |
| 2022-11-23 | 61.83 | $33.88 | 102640 |
| 2022-11-22 | 61.91 | $33.90 | 139100 |
| 2022-11-21 | 58.93 | $32.78 | 153200 |
| 2022-11-18 | 56.56 | $31.96 | 118648 |
| 2022-11-17 | 56.60 | $31.97 | 111541 |
| 2022-11-16 | 58.72 | $32.54 | 103119 |
| 2022-11-15 | 62.43 | $33.49 | 221785 |
| 2022-11-14 | 60.43 | $32.69 | 188647 |
| 2022-11-11 | 62.37 | $33.18 | 420000 |
| 2022-11-10 | 60.84 | $32.55 | 390800 |
| 2022-11-09 | 58.71 | $31.71 | 506119 |
| 2022-11-08 | 46.54 | $28.00 | 206900 |
| 2022-11-07 | 43.92 | $27.38 | 271335 |
| 2022-11-04 | 48.76 | $28.70 | 323600 |
| 2022-11-03 | 48.27 | $28.58 | 197402 |
| 2022-11-02 | 54.35 | $30.05 | 127122 |
| 2022-11-01 | 56.03 | $30.42 | 86900 |
| 2022-10-31 | 56.00 | $30.41 | 151925 |
| 2022-10-28 | 55.01 | $30.12 | 136900 |
| 2022-10-27 | 53.54 | $29.69 | 128100 |
| 2022-10-26 | 53.06 | $29.55 | 149400 |
| 2022-10-25 | 50.49 | $28.80 | 192800 |
| 2022-10-24 | 50.21 | $28.72 | 66900 |
| 2022-10-21 | 49.30 | $28.45 | 113500 |
| 2022-10-20 | 47.45 | $27.90 | 58243 |
| 2022-10-19 | 46.67 | $27.67 | 59600 |
| 2022-10-18 | 48.72 | $28.36 | 86237 |
| 2022-10-17 | 46.12 | $27.56 | 99500 |
| 2022-10-14 | 42.21 | $26.44 | 73500 |
| 2022-10-13 | 47.30 | $28.19 | 92939 |
| 2022-10-12 | 43.65 | $27.20 | 57930 |
| 2022-10-11 | 44.00 | $27.32 | 132736 |
| 2022-10-10 | 45.99 | $28.00 | 59300 |
| 2022-10-07 | 46.64 | $28.22 | 97600 |
| 2022-10-06 | 49.73 | $29.24 | 92684 |
| 2022-10-05 | 50.54 | $29.50 | 101400 |
| 2022-10-04 | 51.06 | $29.67 | 151100 |
| 2022-10-03 | 49.76 | $29.22 | 159235 |
| 2022-09-30 | 47.33 | $28.39 | 501220 |
| 2022-09-29 | 47.12 | $28.32 | 161345 |
| 2022-09-28 | 46.41 | $28.07 | 175400 |
| 2022-09-27 | 42.70 | $26.80 | 151166 |
| 2022-09-26 | 38.63 | $25.52 | 209014 |
| 2022-09-23 | 40.71 | $26.49 | 256700 |
| 2022-09-22 | 38.64 | $25.85 | 263100 |
| 2022-09-21 | 33.76 | $24.43 | 246731 |
| 2022-09-20 | 32.43 | $24.06 | 185447 |
| 2022-09-19 | 35.57 | $25.77 | 115016 |
| 2022-09-16 | 34.26 | $25.40 | 446525 |
| 2022-09-15 | 36.83 | $26.74 | 137736 |
| 2022-09-14 | 39.32 | $27.93 | 117215 |
| 2022-09-13 | 40.34 | $28.40 | 185700 |
| 2022-09-12 | 41.77 | $29.05 | 180700 |
| 2022-09-09 | 41.77 | $29.05 | 179015 |
| 2022-09-08 | 43.23 | $29.74 | 325800 |
| 2022-09-07 | 40.59 | $28.82 | 168038 |
| 2022-09-06 | 38.01 | $27.95 | 346600 |
| 2022-09-02 | 39.82 | $28.91 | 263245 |
| 2022-09-01 | 37.08 | $27.99 | 642330 |
| 2022-08-31 | 42.99 | $30.91 | 1.3M |
| 2022-08-30 | 55.65 | $35.30 | 174818 |
| 2022-08-29 | 59.88 | $36.41 | 180672 |
| 2022-08-26 | 60.87 | $36.66 | 239436 |
| 2022-08-25 | 62.52 | $37.08 | 176438 |
| 2022-08-24 | 58.83 | $35.62 | 223500 |
| 2022-08-23 | 53.37 | $33.79 | 223200 |
| 2022-08-22 | 52.18 | $33.43 | 154600 |
| 2022-08-19 | 58.11 | $34.95 | 132000 |
| 2022-08-18 | 61.38 | $35.70 | 144823 |
| 2022-08-17 | 60.22 | $35.29 | 91323 |
| 2022-08-16 | 60.64 | $35.39 | 107605 |
| 2022-08-15 | 59.87 | $35.10 | 141200 |
| 2022-08-12 | 62.28 | $35.70 | 130805 |
| 2022-08-11 | 61.79 | $35.50 | 164400 |
| 2022-08-10 | 60.98 | $35.16 | 227700 |
| 2022-08-09 | 58.40 | $34.12 | 231009 |
| 2022-08-08 | 57.13 | $33.63 | 142000 |
| 2022-08-05 | 55.05 | $32.85 | 186900 |
| 2022-08-04 | 57.21 | $33.49 | 240000 |
| 2022-08-03 | 54.34 | $32.41 | 232900 |
| 2022-08-02 | 50.93 | $31.23 | 134847 |
| 2022-08-01 | 48.96 | $30.59 | 98307 |
| 2022-07-29 | 48.07 | $30.30 | 96121 |
| 2022-07-28 | 47.59 | $30.14 | 92320 |
| 2022-07-27 | 48.63 | $30.53 | 125932 |
| 2022-07-26 | 42.88 | $28.65 | 99236 |
| 2022-07-25 | 43.25 | $28.80 | 79400 |
| 2022-07-22 | 41.54 | $28.26 | 144300 |
| 2022-07-21 | 44.51 | $29.52 | 142712 |
| 2022-07-20 | 46.18 | $30.19 | 180200 |
| 2022-07-19 | 47.32 | $30.64 | 195344 |
| 2022-07-18 | 43.39 | $29.30 | 129100 |
| 2022-07-15 | 41.50 | $28.69 | 109825 |
| 2022-07-14 | 39.13 | $27.94 | 125100 |
| 2022-07-13 | 39.54 | $28.14 | 140500 |
| 2022-07-12 | 38.94 | $27.94 | 102900 |
| 2022-07-11 | 40.27 | $28.64 | 206310 |
| 2022-07-08 | 38.38 | $27.98 | 173600 |
| 2022-07-07 | 39.24 | $28.46 | 502111 |
| 2022-07-06 | 35.63 | $27.19 | 539667 |
| 2022-07-05 | 36.44 | $27.69 | 418836 |
| 2022-07-01 | 45.50 | $32.30 | 115246 |
| 2022-06-30 | 45.36 | $32.25 | 146810 |
| 2022-06-29 | 44.68 | $32.00 | 87600 |
| 2022-06-28 | 46.56 | $32.86 | 146953 |
| 2022-06-27 | 49.85 | $34.28 | 109400 |
| 2022-06-24 | 47.93 | $33.50 | 172520 |
| 2022-06-23 | 44.41 | $32.14 | 174230 |
| 2022-06-22 | 43.98 | $31.98 | 136900 |
| 2022-06-21 | 44.30 | $32.14 | 146100 |
| 2022-06-17 | 41.57 | $31.06 | 182532 |
| 2022-06-16 | 41.99 | $31.29 | 160535 |
| 2022-06-15 | 42.52 | $31.59 | 182408 |
| 2022-06-14 | 40.89 | $30.90 | 186512 |
| 2022-06-13 | 39.65 | $30.37 | 324100 |
| 2022-06-10 | 45.46 | $33.76 | 246430 |
| 2022-06-09 | 43.08 | $32.74 | 235000 |
| 2022-06-08 | 45.14 | $33.86 | 246800 |
| 2022-06-07 | 47.33 | $35.00 | 283090 |
| 2022-06-06 | 46.22 | $34.49 | 453652 |
| 2022-06-03 | 51.28 | $37.01 | 134800 |
| 2022-06-02 | 53.36 | $37.95 | 336000 |
| 2022-06-01 | 50.48 | $36.53 | 255816 |
| 2022-05-31 | 53.78 | $38.02 | 397854 |
| 2022-05-27 | 55.71 | $38.85 | 301072 |
| 2022-05-26 | 58.47 | $40.00 | 399000 |
| 2022-05-25 | 56.61 | $38.95 | 457106 |
| 2022-05-24 | 49.03 | $35.29 | 298866 |
| 2022-05-23 | 47.78 | $34.76 | 364664 |
| 2022-05-20 | 39.39 | $31.62 | 162600 |
| 2022-05-19 | 40.80 | $32.33 | 192226 |
| 2022-05-18 | 37.06 | $31.09 | 211886 |
| 2022-05-17 | 39.75 | $32.49 | 162800 |
| 2022-05-16 | 36.60 | $31.48 | 204270 |
| 2022-05-13 | 37.17 | $31.79 | 331600 |
| 2022-05-12 | 33.74 | $30.70 | 290450 |
| 2022-05-11 | 34.00 | $30.86 | 233822 |
| 2022-05-10 | 36.67 | $32.46 | 304110 |
| 2022-05-09 | 37.58 | $32.98 | 305202 |
| 2022-05-06 | 41.71 | $35.16 | 450200 |
| 2022-05-05 | 46.47 | $37.30 | 355000 |
| 2022-05-04 | 50.10 | $38.73 | 316600 |
| 2022-05-03 | 47.74 | $37.86 | 252686 |
| 2022-05-02 | 47.31 | $37.70 | 410306 |
| 2022-04-29 | 51.65 | $39.40 | 300876 |
| 2022-04-28 | 52.11 | $39.57 | 139400 |
| 2022-04-27 | 50.17 | $38.78 | 160026 |
| 2022-04-26 | 47.87 | $37.87 | 156678 |
| 2022-04-25 | 50.42 | $38.92 | 159000 |
| 2022-04-22 | 51.37 | $39.30 | 246800 |
| 2022-04-21 | 55.64 | $40.94 | 312864 |
| 2022-04-20 | 65.89 | $44.17 | 190600 |
| 2022-04-19 | 65.67 | $44.05 | 222400 |
| 2022-04-18 | 63.75 | $43.03 | 246690 |
| 2022-04-14 | 61.73 | $42.01 | 305400 |
| 2022-04-13 | 59.62 | $41.01 | 184544 |
| 2022-04-12 | 54.96 | $39.03 | 216470 |
| 2022-04-11 | 53.11 | $38.32 | 100000 |
| 2022-04-08 | 54.40 | $38.75 | 185412 |
| 2022-04-07 | 52.10 | $37.85 | 118400 |
| 2022-04-06 | 51.87 | $37.76 | 176400 |
| 2022-04-05 | 53.89 | $38.50 | 201684 |
| 2022-04-04 | 56.14 | $39.30 | 140032 |
| 2022-04-01 | 57.98 | $39.94 | 176820 |
| 2022-03-31 | 55.22 | $38.67 | 334400 |
| 2022-03-30 | 58.50 | $39.81 | 173782 |
| 2022-03-29 | 64.02 | $41.55 | 356428 |
| 2022-03-28 | 58.38 | $38.92 | 177658 |
| 2022-03-25 | 61.08 | $39.70 | 138200 |
| 2022-03-24 | 62.16 | $40.01 | 196600 |
| 2022-03-23 | 61.24 | $39.57 | 213400 |
| 2022-03-22 | 60.63 | $39.28 | 378418 |
| 2022-03-21 | 64.84 | $40.55 | 504800 |
| 2022-03-18 | 57.65 | $37.28 | 386218 |
| 2022-03-17 | 57.45 | $37.20 | 338498 |
| 2022-03-16 | 55.48 | $36.42 | 503400 |
| 2022-03-15 | 50.42 | $34.61 | 301200 |
| 2022-03-14 | 50.72 | $34.71 | 177898 |
| 2022-03-11 | 51.69 | $35.04 | 268400 |
| 2022-03-10 | 56.91 | $36.70 | 174258 |
| 2022-03-09 | 59.12 | $37.35 | 190200 |
| 2022-03-08 | 55.05 | $35.76 | 214400 |
| 2022-03-07 | 54.37 | $35.51 | 435490 |
| 2022-03-04 | 63.02 | $37.90 | 215254 |
| 2022-03-03 | 67.22 | $38.89 | 294400 |
| 2022-03-02 | 63.27 | $37.21 | 335800 |
| 2022-03-01 | 58.55 | $35.54 | 219200 |
| 2022-02-28 | 59.91 | $35.85 | 185492 |
| 2022-02-25 | 58.19 | $35.27 | 165382 |
| 2022-02-24 | 54.15 | $34.02 | 168434 |
| 2022-02-23 | 51.18 | $33.19 | 173800 |
| 2022-02-22 | 55.06 | $34.14 | 161424 |
| 2022-02-18 | 60.17 | $35.26 | 201400 |
| 2022-02-17 | 62.03 | $35.64 | 160800 |
| 2022-02-16 | 68.35 | $36.84 | 130416 |
| 2022-02-15 | 68.11 | $36.75 | 161200 |
| 2022-02-14 | 68.17 | $36.76 | 260200 |
| 2022-02-11 | 71.97 | $37.48 | 328868 |
| 2022-02-10 | 72.24 | $37.53 | 448452 |
| 2022-02-09 | 71.16 | $37.00 | 503448 |
| 2022-02-08 | 65.36 | $34.58 | 342202 |
| 2022-02-07 | 61.79 | $33.40 | 250696 |
| 2022-02-04 | 54.70 | $31.51 | 102042 |
| 2022-02-03 | 55.11 | $31.59 | 128600 |
| 2022-02-02 | 58.07 | $32.16 | 108000 |
| 2022-02-01 | 57.42 | $31.99 | 156200 |
| 2022-01-31 | 53.23 | $30.95 | 138000 |
| 2022-01-28 | 46.27 | $29.51 | 122452 |
| 2022-01-27 | 45.74 | $29.41 | 137222 |
| 2022-01-26 | 46.93 | $29.68 | 170054 |
| 2022-01-25 | 46.44 | $29.58 | 193020 |
| 2022-01-24 | 47.06 | $29.73 | 280000 |
| 2022-01-21 | 42.05 | $28.71 | 253234 |
| 2022-01-20 | 45.33 | $29.53 | 235092 |
| 2022-01-19 | 47.83 | $30.11 | 200228 |
| 2022-01-18 | 45.46 | $29.63 | 222838 |
| 2022-01-14 | 44.21 | $29.38 | 133844 |
| 2022-01-13 | 44.75 | $29.52 | 131800 |
| 2022-01-12 | 44.66 | $29.50 | 116494 |
| 2022-01-11 | 44.48 | $29.46 | 139800 |
| 2022-01-10 | 42.42 | $28.99 | 150266 |
| 2022-01-07 | 38.55 | $28.15 | 93050 |
| 2022-01-06 | 38.75 | $28.22 | 130634 |
| 2022-01-05 | 40.01 | $28.65 | 93454 |
| 2022-01-04 | 42.85 | $29.58 | 127600 |
| 2022-01-03 | 42.94 | $29.61 | 180400 |
| 2021-12-31 | 45.92 | $30.55 | 112800 |
| 2021-12-30 | 45.19 | $30.36 | 98066 |
| 2021-12-29 | 41.51 | $29.43 | 76600 |
| 2021-12-28 | 43.05 | $29.95 | 87440 |
| 2021-12-27 | 45.21 | $30.66 | 80642 |
| 2021-12-23 | 45.52 | $30.76 | 139888 |
| 2021-12-22 | 41.33 | $29.65 | 212800 |
| 2021-12-21 | 40.74 | $29.50 | 145004 |
| 2021-12-20 | 38.81 | $29.00 | 182600 |
| 2021-12-17 | 40.39 | $29.63 | 143438 |
| 2021-12-16 | 39.42 | $29.37 | 130602 |
| 2021-12-15 | 40.47 | $29.81 | 262028 |
| 2021-12-14 | 38.45 | $29.24 | 165484 |
| 2021-12-13 | 40.09 | $29.96 | 131000 |
| 2021-12-10 | 41.36 | $30.51 | 149800 |
| 2021-12-09 | 42.53 | $31.01 | 157600 |
| 2021-12-08 | 48.44 | $33.28 | 199852 |
| 2021-12-07 | 43.80 | $31.86 | 171872 |
| 2021-12-06 | 42.45 | $31.47 | 113400 |
| 2021-12-03 | 39.84 | $30.73 | 253866 |
| 2021-12-02 | 42.10 | $31.65 | 390866 |
| 2021-12-01 | 46.67 | $33.33 | 168400 |
| 2021-11-30 | 50.73 | $34.63 | 549800 |
| 2021-11-29 | 54.76 | $35.79 | 154856 |
| 2021-11-26 | 53.46 | $35.36 | 100800 |
| 2021-11-24 | 52.68 | $35.10 | 116662 |
| 2021-11-23 | 52.15 | $34.92 | 173800 |
| 2021-11-22 | 51.86 | $34.82 | 225000 |
| 2021-11-19 | 48.05 | $33.52 | 109200 |
| 2021-11-18 | 52.09 | $34.86 | 193200 |
| 2021-11-17 | 56.32 | $36.12 | 79600 |
| 2021-11-16 | 58.69 | $36.78 | 102200 |
| 2021-11-15 | 60.48 | $37.27 | 119224 |
| 2021-11-12 | 61.58 | $37.57 | 171642 |
| 2021-11-11 | 58.51 | $36.28 | 171800 |
| 2021-11-10 | 55.16 | $35.01 | 172000 |
| 2021-11-09 | 53.64 | $34.47 | 170600 |
| 2021-11-08 | 51.18 | $33.62 | 393620 |
| 2021-11-05 | 59.52 | $35.98 | 458600 |
| 2021-11-04 | 73.33 | $38.85 | 163466 |
| 2021-11-03 | 77.18 | $39.50 | 152848 |
| 2021-11-02 | 75.14 | $38.43 | 156012 |
| 2021-11-01 | 72.81 | $37.35 | 166200 |
| 2021-10-29 | 73.66 | $37.49 | 210400 |
| 2021-10-28 | 71.11 | $36.38 | 182600 |
| 2021-10-27 | 69.60 | $35.78 | 105466 |
| 2021-10-26 | 68.67 | $35.42 | 133400 |
| 2021-10-25 | 67.46 | $34.96 | 166000 |
| 2021-10-22 | 64.64 | $33.96 | 85296 |
| 2021-10-21 | 63.18 | $33.48 | 93400 |
| 2021-10-20 | 65.25 | $33.87 | 75442 |
| 2021-10-19 | 64.69 | $33.67 | 136600 |
| 2021-10-18 | 67.67 | $34.24 | 119080 |
| 2021-10-15 | 68.51 | $34.40 | 244400 |
| 2021-10-14 | 67.77 | $34.09 | 193092 |
| 2021-10-13 | 67.04 | $33.78 | 144800 |
| 2021-10-12 | 64.00 | $32.57 | 149066 |
| 2021-10-11 | 67.47 | $33.28 | 149800 |
| 2021-10-08 | 74.07 | $34.51 | 199652 |
| 2021-10-07 | 72.71 | $33.85 | 290800 |
| 2021-10-06 | 68.74 | $32.17 | 188246 |
| 2021-10-05 | 67.98 | $31.88 | 159400 |
| 2021-10-04 | 65.46 | $30.97 | 159208 |
| 2021-10-01 | 68.20 | $31.46 | 174850 |
| 2021-09-30 | 63.96 | $30.01 | 256600 |
| 2021-09-29 | 60.80 | $29.09 | 99200 |
| 2021-09-28 | 59.26 | $28.67 | 148010 |
| 2021-09-27 | 60.39 | $28.88 | 103086 |
| 2021-09-24 | 58.93 | $28.47 | 175000 |
| 2021-09-23 | 64.29 | $29.45 | 188200 |
| 2021-09-22 | 62.40 | $28.88 | 229276 |
| 2021-09-21 | 61.63 | $28.65 | 224600 |
| 2021-09-20 | 59.70 | $28.09 | 317800 |
| 2021-09-17 | 62.97 | $28.70 | 540000 |
| 2021-09-16 | 74.81 | $30.55 | 372058 |
| 2021-09-15 | 72.20 | $29.58 | 229200 |
| 2021-09-14 | 69.66 | $28.75 | 331814 |
| 2021-09-13 | 72.87 | $29.17 | 570200 |
| 2021-09-10 | 72.81 | $29.15 | 1.0M |
| 2021-09-09 | 60.56 | $26.02 | 431600 |
| 2021-09-08 | 51.15 | $24.61 | 285842 |
| 2021-09-07 | 52.15 | $24.73 | 195200 |
| 2021-09-03 | 52.56 | $24.78 | 151808 |
| 2021-09-02 | 52.06 | $24.71 | 94800 |
| 2021-09-01 | 50.43 | $24.48 | 77860 |
| 2021-08-31 | 48.85 | $24.26 | 57200 |
| 2021-08-30 | 49.05 | $24.29 | 209298 |
| 2021-08-27 | 48.30 | $24.18 | 75476 |
| 2021-08-26 | 44.57 | $23.65 | 61200 |
| 2021-08-25 | 47.52 | $24.13 | 48880 |
| 2021-08-24 | 48.41 | $24.27 | 72402 |
| 2021-08-23 | 46.58 | $24.00 | 82000 |
| 2021-08-20 | 43.93 | $23.62 | 144046 |
| 2021-08-19 | 38.92 | $22.96 | 133894 |
| 2021-08-18 | 42.89 | $23.68 | 124600 |
| 2021-08-17 | 47.63 | $24.42 | 245024 |
| 2021-08-16 | 52.56 | $25.08 | 111000 |
| 2021-08-13 | 52.41 | $25.06 | 92040 |
| 2021-08-12 | 52.41 | $25.06 | 163400 |
| 2021-08-11 | 53.50 | $25.21 | 136400 |
| 2021-08-10 | 52.69 | $25.08 | 105810 |
| 2021-08-09 | 50.96 | $24.80 | 270000 |
| 2021-08-06 | 56.74 | $25.62 | 91400 |
| 2021-08-05 | 56.34 | $25.55 | 95868 |
| 2021-08-04 | 57.35 | $25.69 | 88200 |
| 2021-08-03 | 57.99 | $25.78 | 70600 |
| 2021-08-02 | 54.53 | $25.13 | 138688 |
| 2021-07-30 | 56.86 | $25.47 | 167474 |
| 2021-07-29 | 56.92 | $25.48 | 98240 |
| 2021-07-28 | 51.96 | $24.57 | 78200 |
| 2021-07-27 | 50.84 | $24.38 | 116694 |
| 2021-07-26 | 51.63 | $24.51 | 178400 |
| 2021-07-23 | 46.56 | $23.67 | 77084 |
| 2021-07-22 | 46.12 | $23.60 | 82200 |
| 2021-07-21 | 46.49 | $23.67 | 108410 |
| 2021-07-20 | 42.22 | $22.99 | 131298 |
| 2021-07-19 | 34.66 | $21.95 | 145600 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-27.59
2026-02-02
Close Price
$51.29
Vol: 1.2M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-99.60
Average
-47.17
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-02-02 | -27.59 | $51.29 | 1.2M |
| 2026-01-30 | -24.61 | $51.85 | 1.1M |
| 2026-01-29 | -17.13 | $53.53 | 1.8M |
| 2026-01-28 | -7.29 | $53.99 | 1.6M |
| 2026-01-27 | -8.78 | $51.15 | 2.1M |
| 2026-01-26 | -3.16 | $44.10 | 858276 |
| 2026-01-23 | -10.39 | $43.11 | 514119 |
| 2026-01-22 | -3.90 | $43.85 | 495431 |
| 2026-01-21 | -7.64 | $42.67 | 541275 |
| 2026-01-20 | -12.37 | $42.14 | 636700 |
| 2026-01-16 | -14.43 | $41.91 | 643676 |
| 2026-01-15 | -27.89 | $40.09 | 453545 |
| 2026-01-14 | -30.11 | $39.82 | 983948 |
| 2026-01-13 | -14.10 | $41.68 | 797582 |
| 2026-01-12 | -4.62 | $42.83 | 1.2M |
| 2026-01-09 | -5.44 | $39.00 | 569130 |
| 2026-01-08 | -2.97 | $38.07 | 351879 |
| 2026-01-07 | -2.77 | $37.88 | 467469 |
| 2026-01-06 | -0.12 | $38.05 | 693104 |
| 2026-01-05 | -4.76 | $36.33 | 586198 |
| 2026-01-02 | -16.26 | $34.77 | 368099 |
| 2025-12-31 | -27.99 | $34.05 | 401768 |
| 2025-12-30 | -32.85 | $33.45 | 478929 |
| 2025-12-29 | -31.76 | $33.42 | 544009 |
| 2025-12-26 | -13.19 | $34.59 | 519357 |
| 2025-12-24 | -4.27 | $34.79 | 632887 |
| 2025-12-23 | -11.18 | $33.74 | 1.2M |
| 2025-12-22 | -8.03 | $33.73 | 1.1M |
| 2025-12-19 | -14.09 | $33.16 | 1.3M |
| 2025-12-18 | -12.59 | $32.63 | 864995 |
| 2025-12-17 | -0.78 | $32.70 | 786670 |
| 2025-12-16 | -5.99 | $32.16 | 818868 |
| 2025-12-15 | -9.72 | $31.75 | 887320 |
| 2025-12-12 | -9.75 | $31.72 | 963240 |
| 2025-12-11 | -14.00 | $31.38 | 523785 |
| 2025-12-10 | -14.13 | $31.37 | 498347 |
| 2025-12-09 | -17.75 | $31.08 | 398463 |
| 2025-12-08 | -27.13 | $30.33 | 403924 |
| 2025-12-05 | -16.95 | $30.89 | 303382 |
| 2025-12-04 | -18.32 | $30.76 | 277841 |
| 2025-12-03 | -11.79 | $31.38 | 361447 |
| 2025-12-02 | -5.83 | $29.78 | 224111 |
| 2025-12-01 | -3.40 | $29.25 | 383275 |
| 2025-11-28 | -0.70 | $28.71 | 258800 |
| 2025-11-26 | -4.69 | $27.27 | 195611 |
| 2025-11-25 | -26.24 | $26.57 | 181744 |
| 2025-11-24 | -42.86 | $26.04 | 242908 |
| 2025-11-21 | -39.44 | $26.44 | 307139 |
| 2025-11-20 | -49.65 | $25.86 | 541200 |
| 2025-11-19 | -52.11 | $25.72 | 616548 |
| 2025-11-18 | -53.87 | $25.62 | 320218 |
| 2025-11-17 | -58.10 | $25.38 | 384400 |
| 2025-11-14 | -60.56 | $25.24 | 486506 |
| 2025-11-13 | -62.50 | $25.43 | 492449 |
| 2025-11-12 | -51.55 | $26.29 | 260176 |
| 2025-11-11 | -55.67 | $26.01 | 288502 |
| 2025-11-10 | -39.47 | $27.11 | 353700 |
| 2025-11-07 | -66.27 | $25.29 | 565279 |
| 2025-11-06 | -84.51 | $24.99 | 412648 |
| 2025-11-05 | -87.30 | $24.84 | 507748 |
| 2025-11-04 | -96.93 | $24.73 | 315805 |
| 2025-11-03 | -78.54 | $26.35 | 173100 |
| 2025-10-31 | -73.29 | $26.58 | 112802 |
| 2025-10-30 | -68.04 | $26.81 | 177900 |
| 2025-10-29 | -60.96 | $27.12 | 230872 |
| 2025-10-28 | -51.83 | $27.52 | 205300 |
| 2025-10-27 | -46.12 | $27.77 | 328300 |
| 2025-10-24 | -40.18 | $28.03 | 181263 |
| 2025-10-23 | -56.16 | $27.33 | 160627 |
| 2025-10-22 | -64.16 | $26.98 | 230436 |
| 2025-10-21 | -60.96 | $27.12 | 362300 |
| 2025-10-20 | -28.08 | $28.56 | 272476 |
| 2025-10-17 | -52.97 | $27.47 | 446700 |
| 2025-10-16 | -2.05 | $29.70 | 799200 |
| 2025-10-15 | -29.05 | $27.95 | 346027 |
| 2025-10-14 | -35.75 | $27.71 | 386756 |
| 2025-10-13 | -41.62 | $27.50 | 382879 |
| 2025-10-10 | -70.67 | $26.46 | 485600 |
| 2025-10-09 | -45.74 | $27.27 | 765600 |
| 2025-10-08 | -17.66 | $27.23 | 447912 |
| 2025-10-07 | -41.50 | $25.58 | 178731 |
| 2025-10-06 | -38.56 | $25.76 | 271930 |
| 2025-10-03 | -23.37 | $26.69 | 300928 |
| 2025-10-02 | -27.45 | $26.44 | 248519 |
| 2025-10-01 | -25.98 | $26.53 | 267100 |
| 2025-09-30 | -36.76 | $25.87 | 252433 |
| 2025-09-29 | -21.90 | $26.78 | 331623 |
| 2025-09-26 | -24.02 | $26.65 | 392330 |
| 2025-09-25 | -38.24 | $25.78 | 293841 |
| 2025-09-24 | -23.04 | $26.71 | 376806 |
| 2025-09-23 | -17.65 | $27.04 | 396025 |
| 2025-09-22 | -16.67 | $27.10 | 321300 |
| 2025-09-19 | -21.08 | $26.83 | 941182 |
| 2025-09-18 | -15.85 | $27.15 | 363600 |
| 2025-09-17 | -25.82 | $26.54 | 550542 |
| 2025-09-16 | -7.03 | $27.69 | 441510 |
| 2025-09-15 | -16.67 | $27.10 | 675600 |
| 2025-09-12 | -18.63 | $26.98 | 913880 |
| 2025-09-11 | -7.38 | $25.01 | 611300 |
| 2025-09-10 | -29.17 | $24.04 | 825300 |
| 2025-09-09 | -14.93 | $24.45 | 569700 |
| 2025-09-08 | -9.17 | $24.58 | 318827 |
| 2025-09-05 | -31.80 | $23.84 | 209400 |
| 2025-09-04 | -30.89 | $23.87 | 211706 |
| 2025-09-03 | -31.50 | $23.85 | 279279 |
| 2025-09-02 | -34.38 | $23.56 | 213813 |
| 2025-08-29 | -34.75 | $23.41 | 127500 |
| 2025-08-28 | -44.11 | $22.97 | 120127 |
| 2025-08-27 | -45.50 | $22.91 | 168318 |
| 2025-08-26 | -33.49 | $23.43 | 169035 |
| 2025-08-25 | -24.94 | $23.80 | 286600 |
| 2025-08-22 | -5.62 | $24.08 | 329245 |
| 2025-08-21 | -38.39 | $22.62 | 179500 |
| 2025-08-20 | -32.74 | $22.81 | 228559 |
| 2025-08-19 | -22.02 | $23.17 | 148100 |
| 2025-08-18 | -7.03 | $23.59 | 152800 |
| 2025-08-15 | -11.62 | $23.44 | 296503 |
| 2025-08-14 | -17.74 | $23.24 | 152200 |
| 2025-08-13 | -5.50 | $23.64 | 179146 |
| 2025-08-12 | -6.30 | $22.93 | 173894 |
| 2025-08-11 | -57.76 | $21.91 | 151600 |
| 2025-08-08 | -58.33 | $22.05 | 204026 |
| 2025-08-07 | -55.46 | $22.18 | 143082 |
| 2025-08-06 | -52.73 | $22.28 | 121819 |
| 2025-08-05 | -66.94 | $21.76 | 120234 |
| 2025-08-04 | -89.07 | $20.95 | 169772 |
| 2025-08-01 | -99.45 | $20.57 | 241800 |
| 2025-07-31 | -94.21 | $21.28 | 192499 |
| 2025-07-30 | -92.11 | $21.41 | 173741 |
| 2025-07-29 | -96.58 | $21.67 | 153832 |
| 2025-07-28 | -78.67 | $21.85 | 104817 |
| 2025-07-25 | -69.28 | $22.09 | 116426 |
| 2025-07-24 | -76.14 | $21.88 | 121517 |
| 2025-07-23 | -50.48 | $22.64 | 143209 |
| 2025-07-22 | -38.78 | $22.81 | 206546 |
| 2025-07-21 | -58.58 | $22.06 | 129500 |
| 2025-07-18 | -64.58 | $21.84 | 135984 |
| 2025-07-17 | -42.23 | $22.66 | 127916 |
| 2025-07-16 | -46.87 | $22.49 | 202700 |
| 2025-07-15 | -47.14 | $22.48 | 177800 |
| 2025-07-14 | -17.17 | $23.58 | 217104 |
| 2025-07-11 | -1.63 | $24.15 | 182443 |
| 2025-07-10 | -3.98 | $23.92 | 242508 |
| 2025-07-09 | -5.04 | $22.99 | 458300 |
| 2025-07-08 | -31.40 | $22.31 | 230051 |
| 2025-07-07 | -22.87 | $22.53 | 130002 |
| 2025-07-03 | -9.79 | $22.84 | 100448 |
| 2025-07-02 | -13.59 | $22.73 | 198900 |
| 2025-07-01 | -21.48 | $22.47 | 245115 |
| 2025-06-30 | -16.23 | $22.18 | 314696 |
| 2025-06-27 | -46.04 | $21.16 | 911900 |
| 2025-06-26 | -23.17 | $21.91 | 111419 |
| 2025-06-25 | -34.45 | $21.54 | 139200 |
| 2025-06-24 | -38.41 | $21.41 | 184400 |
| 2025-06-23 | -58.84 | $20.74 | 189100 |
| 2025-06-20 | -51.52 | $20.98 | 646501 |
| 2025-06-18 | -41.77 | $21.30 | 147806 |
| 2025-06-17 | -38.41 | $21.41 | 166400 |
| 2025-06-16 | -33.23 | $21.58 | 291310 |
| 2025-06-13 | -9.00 | $22.22 | 357738 |
| 2025-06-12 | -24.60 | $21.26 | 160800 |
| 2025-06-11 | -33.03 | $21.60 | 202922 |
| 2025-06-10 | -36.14 | $21.51 | 145000 |
| 2025-06-09 | -43.45 | $21.29 | 172500 |
| 2025-06-06 | -54.46 | $20.92 | 195745 |
| 2025-06-05 | -66.12 | $20.64 | 221911 |
| 2025-06-04 | -79.05 | $20.40 | 158020 |
| 2025-06-03 | -82.73 | $20.29 | 191549 |
| 2025-06-02 | -72.55 | $20.82 | 326532 |
| 2025-05-30 | -93.60 | $19.73 | 240041 |
| 2025-05-29 | -96.92 | $19.76 | 201800 |
| 2025-05-28 | -92.88 | $19.97 | 366500 |
| 2025-05-27 | -71.92 | $21.06 | 306537 |
| 2025-05-23 | -90.20 | $20.14 | 263918 |
| 2025-05-22 | -98.72 | $19.82 | 221140 |
| 2025-05-21 | -89.71 | $20.32 | 271231 |
| 2025-05-20 | -77.99 | $21.01 | 219739 |
| 2025-05-19 | -76.94 | $21.07 | 153068 |
| 2025-05-16 | -70.60 | $21.43 | 209100 |
| 2025-05-15 | -75.00 | $21.18 | 270700 |
| 2025-05-14 | -62.68 | $21.88 | 357624 |
| 2025-05-13 | -50.00 | $22.60 | 389208 |
| 2025-05-12 | -63.20 | $21.85 | 351285 |
| 2025-05-09 | -67.78 | $21.59 | 788074 |
| 2025-05-08 | -83.27 | $20.71 | 1.0M |
| 2025-05-07 | -32.23 | $23.88 | 322241 |
| 2025-05-06 | -26.65 | $24.15 | 215100 |
| 2025-05-05 | -28.31 | $24.07 | 324149 |
| 2025-05-02 | -25.00 | $24.23 | 261119 |
| 2025-05-01 | -25.21 | $24.22 | 176638 |
| 2025-04-30 | -22.31 | $24.36 | 171700 |
| 2025-04-29 | -28.48 | $24.09 | 331000 |
| 2025-04-28 | -32.92 | $24.35 | 271705 |
| 2025-04-25 | -46.04 | $24.96 | 142424 |
| 2025-04-24 | -44.80 | $25.06 | 169334 |
| 2025-04-23 | -47.90 | $24.81 | 203500 |
| 2025-04-22 | -50.12 | $24.63 | 252600 |
| 2025-04-21 | -57.95 | $24.09 | 366325 |
| 2025-04-17 | -65.98 | $23.57 | 213900 |
| 2025-04-16 | -65.12 | $23.84 | 242300 |
| 2025-04-15 | -77.50 | $22.69 | 322828 |
| 2025-04-14 | -76.86 | $22.75 | 261300 |
| 2025-04-11 | -65.34 | $23.82 | 454700 |
| 2025-04-10 | -83.64 | $22.12 | 284800 |
| 2025-04-09 | -75.46 | $22.88 | 455000 |
| 2025-04-08 | -98.68 | $20.89 | 479366 |
| 2025-04-07 | -97.78 | $21.08 | 481433 |
| 2025-04-04 | -88.39 | $22.28 | 541206 |
| 2025-04-03 | -85.75 | $23.21 | 507382 |
| 2025-04-02 | -89.02 | $25.27 | 230900 |
| 2025-04-01 | -90.64 | $25.24 | 243036 |
| 2025-03-31 | -91.31 | $25.37 | 365123 |
| 2025-03-28 | -82.49 | $26.45 | 347424 |
| 2025-03-27 | -35.49 | $28.41 | 147515 |
| 2025-03-26 | -55.16 | $27.59 | 131000 |
| 2025-03-25 | -41.01 | $28.18 | 174700 |
| 2025-03-24 | -37.89 | $28.31 | 137800 |
| 2025-03-21 | -35.25 | $28.42 | 759800 |
| 2025-03-20 | -12.23 | $29.38 | 193193 |
| 2025-03-19 | -3.45 | $29.36 | 231100 |
| 2025-03-18 | -2.52 | $28.81 | 279449 |
| 2025-03-17 | -19.13 | $27.96 | 141500 |
| 2025-03-14 | -42.49 | $27.75 | 195437 |
| 2025-03-13 | -56.71 | $27.30 | 225303 |
| 2025-03-12 | -69.04 | $26.85 | 171230 |
| 2025-03-11 | -55.71 | $27.35 | 216200 |
| 2025-03-10 | -55.56 | $27.44 | 226240 |
| 2025-03-07 | -56.18 | $27.67 | 177649 |
| 2025-03-06 | -66.52 | $27.21 | 249200 |
| 2025-03-05 | -69.44 | $27.08 | 195500 |
| 2025-03-04 | -81.80 | $26.53 | 207032 |
| 2025-03-03 | -98.27 | $26.19 | 285900 |
| 2025-02-28 | -74.38 | $27.18 | 260319 |
| 2025-02-27 | -69.90 | $27.36 | 216400 |
| 2025-02-26 | -68.66 | $27.41 | 260940 |
| 2025-02-25 | -70.65 | $27.33 | 335629 |
| 2025-02-24 | -90.80 | $26.52 | 233619 |
| 2025-02-21 | -84.58 | $26.77 | 319833 |
| 2025-02-20 | -67.66 | $27.45 | 351616 |
| 2025-02-19 | -73.88 | $27.20 | 229904 |
| 2025-02-18 | -61.69 | $27.69 | 338700 |
| 2025-02-14 | -64.43 | $27.58 | 308600 |
| 2025-02-13 | -29.10 | $29.00 | 328100 |
| 2025-02-12 | -36.82 | $28.69 | 206700 |
| 2025-02-11 | -35.82 | $28.73 | 240641 |
| 2025-02-10 | -27.36 | $29.07 | 337735 |
| 2025-02-07 | -39.55 | $28.58 | 786700 |
| 2025-02-06 | -18.61 | $28.30 | 414614 |
| 2025-02-05 | -44.16 | $27.71 | 483425 |
| 2025-02-04 | -45.41 | $27.67 | 455600 |
| 2025-02-03 | -34.50 | $27.92 | 298033 |
| 2025-01-31 | -23.58 | $28.17 | 223800 |
| 2025-01-30 | -13.22 | $28.23 | 331205 |
| 2025-01-29 | -43.44 | $27.08 | 158738 |
| 2025-01-28 | -49.69 | $26.88 | 126903 |
| 2025-01-27 | -40.94 | $27.16 | 155210 |
| 2025-01-24 | -34.68 | $27.27 | 120144 |
| 2025-01-23 | -29.48 | $27.45 | 165927 |
| 2025-01-22 | -42.49 | $27.00 | 171524 |
| 2025-01-21 | -28.90 | $27.47 | 184700 |
| 2025-01-17 | -34.39 | $27.28 | 180718 |
| 2025-01-16 | -23.70 | $27.65 | 151043 |
| 2025-01-15 | -15.90 | $27.92 | 187644 |
| 2025-01-14 | -21.31 | $27.78 | 182400 |
| 2025-01-13 | -28.80 | $27.73 | 160352 |
| 2025-01-10 | -22.86 | $28.08 | 198901 |
| 2025-01-08 | -28.89 | $27.84 | 178004 |
| 2025-01-07 | -49.39 | $27.50 | 183249 |
| 2025-01-06 | -50.19 | $27.62 | 310200 |
| 2025-01-03 | -39.66 | $28.22 | 151400 |
| 2025-01-02 | -49.54 | $27.78 | 277273 |
| 2024-12-31 | -56.47 | $27.40 | 262106 |
| 2024-12-30 | -80.15 | $26.10 | 206700 |
| 2024-12-27 | -81.68 | $26.12 | 162449 |
| 2024-12-26 | -77.72 | $26.36 | 148400 |
| 2024-12-24 | -84.49 | $25.95 | 151800 |
| 2024-12-23 | -97.11 | $25.35 | 317215 |
| 2024-12-20 | -96.17 | $25.79 | 555500 |
| 2024-12-19 | -95.62 | $26.05 | 558120 |
| 2024-12-18 | -93.06 | $27.05 | 315834 |
| 2024-12-17 | -98.45 | $27.25 | 335500 |
| 2024-12-16 | -80.79 | $28.00 | 328600 |
| 2024-12-13 | -69.74 | $28.42 | 319701 |
| 2024-12-12 | -88.89 | $28.19 | 246805 |
| 2024-12-11 | -88.24 | $28.33 | 259000 |
| 2024-12-10 | -81.50 | $28.60 | 165300 |
| 2024-12-09 | -76.14 | $28.80 | 231400 |
| 2024-12-06 | -83.17 | $28.75 | 529535 |
| 2024-12-05 | -78.50 | $30.11 | 164700 |
| 2024-12-04 | -87.22 | $29.76 | 256400 |
| 2024-12-03 | -87.98 | $29.71 | 194650 |
| 2024-12-02 | -85.20 | $29.99 | 179219 |
| 2024-11-29 | -83.41 | $30.30 | 85329 |
| 2024-11-27 | -81.75 | $30.48 | 246700 |
| 2024-11-26 | -87.84 | $29.87 | 192730 |
| 2024-11-25 | -84.78 | $30.23 | 223600 |
| 2024-11-22 | -89.09 | $29.74 | 231847 |
| 2024-11-21 | -87.92 | $29.91 | 208516 |
| 2024-11-20 | -80.03 | $30.83 | 302948 |
| 2024-11-19 | -87.29 | $30.09 | 427400 |
| 2024-11-18 | -97.14 | $28.89 | 330126 |
| 2024-11-15 | -97.42 | $28.90 | 300130 |
| 2024-11-14 | -97.67 | $29.55 | 339600 |
| 2024-11-13 | -95.23 | $30.25 | 414784 |
| 2024-11-12 | -93.98 | $30.44 | 380214 |
| 2024-11-11 | -88.22 | $31.31 | 622942 |
| 2024-11-08 | -96.31 | $31.58 | 793800 |
| 2024-11-07 | -97.97 | $31.59 | 1.4M |
| 2024-11-06 | -87.19 | $37.63 | 340709 |
| 2024-11-05 | -90.21 | $37.64 | 198300 |
| 2024-11-04 | -87.50 | $37.85 | 187100 |
| 2024-11-01 | -94.85 | $37.28 | 420540 |
| 2024-10-31 | -94.10 | $38.85 | 333512 |
| 2024-10-30 | -96.03 | $39.10 | 107617 |
| 2024-10-29 | -93.13 | $39.29 | 122857 |
| 2024-10-28 | -88.86 | $39.57 | 100400 |
| 2024-10-25 | -96.79 | $39.05 | 151206 |
| 2024-10-24 | -93.77 | $39.54 | 242500 |
| 2024-10-23 | -93.91 | $39.53 | 311700 |
| 2024-10-22 | -85.62 | $41.13 | 143721 |
| 2024-10-21 | -76.20 | $41.70 | 211291 |
| 2024-10-18 | -45.62 | $43.55 | 225600 |
| 2024-10-17 | -60.99 | $42.62 | 135701 |
| 2024-10-16 | -58.35 | $42.78 | 159439 |
| 2024-10-15 | -80.17 | $41.46 | 135827 |
| 2024-10-14 | -72.73 | $41.91 | 71708 |
| 2024-10-11 | -76.58 | $41.93 | 197900 |
| 2024-10-10 | -84.85 | $41.34 | 213246 |
| 2024-10-09 | -97.35 | $40.78 | 176645 |
| 2024-10-08 | -90.58 | $41.62 | 270700 |
| 2024-10-07 | -84.88 | $42.28 | 260000 |
| 2024-10-04 | -61.50 | $44.02 | 237900 |
| 2024-10-03 | -50.91 | $44.60 | 232500 |
| 2024-10-02 | -39.56 | $44.68 | 253244 |
| 2024-10-01 | -37.56 | $44.43 | 294300 |
| 2024-09-30 | -36.33 | $44.16 | 155200 |
| 2024-09-27 | -19.37 | $44.99 | 262232 |
| 2024-09-26 | -21.47 | $44.73 | 206998 |
| 2024-09-25 | -31.07 | $43.54 | 223200 |
| 2024-09-24 | -35.84 | $42.95 | 265500 |
| 2024-09-23 | -36.48 | $42.87 | 291700 |
| 2024-09-20 | -35.03 | $43.05 | 720353 |
| 2024-09-19 | -31.96 | $43.43 | 526100 |
| 2024-09-18 | -33.33 | $43.26 | 594542 |
| 2024-09-17 | -23.89 | $44.43 | 320898 |
| 2024-09-16 | -20.82 | $44.81 | 549900 |
| 2024-09-13 | -3.58 | $46.92 | 339846 |
| 2024-09-12 | -7.34 | $45.89 | 525620 |
| 2024-09-11 | -1.61 | $44.13 | 420800 |
| 2024-09-10 | -5.22 | $43.75 | 262926 |
| 2024-09-09 | -6.26 | $43.64 | 314328 |
| 2024-09-06 | -0.78 | $43.86 | 697400 |
| 2024-09-05 | -1.31 | $43.53 | 721063 |
| 2024-09-04 | -11.73 | $40.32 | 372760 |
| 2024-09-03 | -16.93 | $39.93 | 821511 |
| 2024-08-30 | -3.73 | $38.97 | 1.0M |
| 2024-08-29 | -39.54 | $35.71 | 370749 |
| 2024-08-28 | -37.61 | $35.98 | 237823 |
| 2024-08-27 | -31.75 | $36.63 | 264000 |
| 2024-08-26 | -29.79 | $36.77 | 595408 |
| 2024-08-23 | -18.74 | $37.56 | 329627 |
| 2024-08-22 | -37.62 | $36.21 | 497400 |
| 2024-08-21 | -24.76 | $37.13 | 284700 |
| 2024-08-20 | -37.34 | $36.23 | 210928 |
| 2024-08-19 | -38.46 | $36.15 | 266532 |
| 2024-08-16 | -44.76 | $35.70 | 319022 |
| 2024-08-15 | -62.38 | $34.44 | 127616 |
| 2024-08-14 | -66.57 | $34.14 | 163600 |
| 2024-08-13 | -56.22 | $34.88 | 290500 |
| 2024-08-12 | -59.86 | $34.62 | 245400 |
| 2024-08-09 | -71.61 | $33.78 | 246900 |
| 2024-08-08 | -57.34 | $34.80 | 170500 |
| 2024-08-07 | -66.57 | $34.14 | 209004 |
| 2024-08-06 | -57.90 | $34.76 | 208700 |
| 2024-08-05 | -61.40 | $34.51 | 535502 |
| 2024-08-02 | -59.97 | $35.29 | 401739 |
| 2024-08-01 | -38.21 | $36.55 | 286800 |
| 2024-07-31 | -7.01 | $38.44 | 256502 |
| 2024-07-30 | -13.36 | $37.69 | 187100 |
| 2024-07-29 | -12.31 | $37.76 | 162705 |
| 2024-07-26 | -1.07 | $38.40 | 295926 |
| 2024-07-25 | -28.24 | $36.62 | 334615 |
| 2024-07-24 | -19.54 | $37.19 | 279109 |
| 2024-07-23 | -4.51 | $37.64 | 342826 |
| 2024-07-22 | -10.14 | $37.15 | 266500 |
| 2024-07-19 | -19.76 | $36.59 | 327899 |
| 2024-07-18 | -18.21 | $36.68 | 323000 |
| 2024-07-17 | -18.04 | $36.69 | 385102 |
| 2024-07-16 | -6.53 | $37.36 | 362558 |
| 2024-07-15 | -8.96 | $36.19 | 251819 |
| 2024-07-12 | -12.56 | $35.89 | 316400 |
| 2024-07-11 | -3.32 | $35.71 | 389900 |
| 2024-07-10 | -30.86 | $34.34 | 391110 |
| 2024-07-09 | -51.61 | $33.72 | 295500 |
| 2024-07-08 | -65.47 | $33.36 | 221300 |
| 2024-07-05 | -60.81 | $33.57 | 537100 |
| 2024-07-03 | -71.50 | $33.12 | 195600 |
| 2024-07-02 | -93.17 | $32.30 | 250600 |
| 2024-07-01 | -93.06 | $32.48 | 228600 |
| 2024-06-28 | -94.79 | $32.37 | 668000 |
| 2024-06-27 | -96.51 | $32.36 | 364900 |
| 2024-06-26 | -85.11 | $33.21 | 243946 |
| 2024-06-25 | -81.41 | $33.62 | 248519 |
| 2024-06-24 | -76.70 | $34.00 | 331548 |
| 2024-06-21 | -83.64 | $33.44 | 581400 |
| 2024-06-20 | -75.84 | $34.07 | 492579 |
| 2024-06-18 | -84.01 | $33.41 | 248747 |
| 2024-06-17 | -95.11 | $32.61 | 216748 |
| 2024-06-14 | -98.07 | $32.55 | 309900 |
| 2024-06-13 | -97.11 | $33.46 | 350500 |
| 2024-06-12 | -97.16 | $34.03 | 294618 |
| 2024-06-11 | -94.81 | $34.34 | 503135 |
| 2024-06-10 | -89.07 | $35.30 | 165600 |
| 2024-06-07 | -94.69 | $35.04 | 313125 |
| 2024-06-06 | -78.93 | $36.12 | 453700 |
| 2024-06-05 | -88.43 | $35.48 | 526000 |
| 2024-06-04 | -96.63 | $35.24 | 619186 |
| 2024-06-03 | -72.26 | $37.05 | 309800 |
| 2024-05-31 | -60.22 | $37.94 | 279909 |
| 2024-05-30 | -59.40 | $38.00 | 168847 |
| 2024-05-29 | -53.32 | $38.45 | 207300 |
| 2024-05-28 | -39.65 | $39.46 | 294824 |
| 2024-05-24 | -59.40 | $38.00 | 266700 |
| 2024-05-23 | -54.26 | $38.38 | 295037 |
| 2024-05-22 | -42.76 | $39.23 | 342200 |
| 2024-05-21 | -50.47 | $38.66 | 236445 |
| 2024-05-20 | -42.08 | $39.28 | 346621 |
| 2024-05-17 | -48.99 | $38.77 | 494600 |
| 2024-05-16 | -71.72 | $37.09 | 463540 |
| 2024-05-15 | -68.88 | $37.30 | 663311 |
| 2024-05-14 | -35.05 | $39.80 | 573400 |
| 2024-05-13 | -71.31 | $37.12 | 389500 |
| 2024-05-10 | -70.77 | $37.16 | 840259 |
| 2024-05-09 | -21.66 | $40.86 | 669200 |
| 2024-05-08 | -57.89 | $38.15 | 1.5M |
| 2024-05-07 | -36.15 | $40.34 | 501200 |
| 2024-05-06 | -22.30 | $41.16 | 397810 |
| 2024-05-03 | -15.53 | $41.32 | 333400 |
| 2024-05-02 | -9.46 | $41.36 | 474609 |
| 2024-05-01 | -14.36 | $40.78 | 505800 |
| 2024-04-30 | -19.97 | $40.07 | 594700 |
| 2024-04-29 | -11.85 | $41.05 | 645139 |
| 2024-04-26 | -19.55 | $40.12 | 547600 |
| 2024-04-25 | -31.07 | $38.54 | 423100 |
| 2024-04-24 | -30.56 | $38.22 | 298894 |
| 2024-04-23 | -32.44 | $37.74 | 420415 |
| 2024-04-22 | -36.07 | $37.21 | 345634 |
| 2024-04-19 | -30.55 | $37.98 | 358532 |
| 2024-04-18 | -38.02 | $36.88 | 400843 |
| 2024-04-17 | -37.73 | $36.76 | 744833 |
| 2024-04-16 | -32.17 | $37.50 | 926028 |
| 2024-04-15 | -23.32 | $38.87 | 668900 |
| 2024-04-12 | -11.69 | $40.67 | 1.2M |
| 2024-04-11 | -6.65 | $40.05 | 948402 |
| 2024-04-10 | -7.25 | $39.79 | 1.3M |
| 2024-04-09 | -19.79 | $37.74 | 1.2M |
| 2024-04-08 | -4.14 | $39.04 | 1.8M |
| 2024-04-05 | -17.20 | $32.73 | 615081 |
| 2024-04-04 | -31.62 | $30.72 | 378803 |
| 2024-04-03 | -3.71 | $31.67 | 264900 |
| 2024-04-02 | -17.04 | $30.66 | 196653 |
| 2024-04-01 | -7.17 | $31.10 | 332300 |
| 2024-03-28 | -6.42 | $30.69 | 411111 |
| 2024-03-27 | 0.00 | $30.05 | 350000 |
| 2024-03-26 | -18.69 | $28.33 | 192985 |
| 2024-03-25 | -16.75 | $28.41 | 250631 |
| 2024-03-22 | -23.64 | $28.10 | 201900 |
| 2024-03-21 | -7.17 | $28.75 | 175629 |
| 2024-03-20 | -5.98 | $28.78 | 273400 |
| 2024-03-19 | -33.40 | $27.45 | 138410 |
| 2024-03-18 | -30.93 | $27.57 | 171900 |
| 2024-03-15 | -26.80 | $27.77 | 348200 |
| 2024-03-14 | -27.01 | $27.76 | 138537 |
| 2024-03-13 | -9.90 | $28.59 | 158244 |
| 2024-03-12 | -22.68 | $27.97 | 119900 |
| 2024-03-11 | -11.55 | $28.51 | 174515 |
| 2024-03-08 | -6.33 | $28.51 | 253341 |
| 2024-03-07 | -8.62 | $28.14 | 167832 |
| 2024-03-06 | -7.43 | $28.08 | 238700 |
| 2024-03-05 | -15.35 | $27.75 | 347917 |
| 2024-03-04 | -17.49 | $27.38 | 285700 |
| 2024-03-01 | -27.15 | $27.01 | 550523 |
| 2024-02-29 | -61.62 | $25.69 | 625926 |
| 2024-02-28 | -67.44 | $25.49 | 204200 |
| 2024-02-27 | -61.64 | $25.72 | 216800 |
| 2024-02-26 | -75.56 | $25.20 | 161300 |
| 2024-02-23 | -72.32 | $25.33 | 232900 |
| 2024-02-22 | -99.20 | $24.49 | 241141 |
| 2024-02-21 | -90.35 | $24.97 | 305700 |
| 2024-02-20 | -80.92 | $25.44 | 230215 |
| 2024-02-16 | -69.47 | $25.89 | 303637 |
| 2024-02-15 | -52.67 | $26.55 | 236813 |
| 2024-02-14 | -65.39 | $26.05 | 213800 |
| 2024-02-13 | -66.92 | $25.99 | 319400 |
| 2024-02-12 | -30.98 | $27.43 | 215400 |
| 2024-02-09 | -62.37 | $26.47 | 243331 |
| 2024-02-08 | -65.12 | $26.34 | 282533 |
| 2024-02-07 | -68.50 | $26.18 | 682341 |
| 2024-02-06 | -69.37 | $27.11 | 286300 |
| 2024-02-05 | -82.88 | $26.66 | 287747 |
| 2024-02-02 | -85.90 | $27.20 | 160043 |
| 2024-02-01 | -64.92 | $27.84 | 190919 |
| 2024-01-31 | -93.57 | $26.97 | 180400 |
| 2024-01-30 | -90.89 | $27.15 | 141300 |
| 2024-01-29 | -69.68 | $28.21 | 201400 |
| 2024-01-26 | -99.59 | $26.99 | 189200 |
| 2024-01-25 | -98.28 | $27.24 | 145700 |
| 2024-01-24 | -88.52 | $27.80 | 120918 |
| 2024-01-23 | -80.57 | $28.16 | 169800 |
| 2024-01-22 | -88.08 | $27.82 | 235300 |
| 2024-01-19 | -97.79 | $27.38 | 253641 |
| 2024-01-18 | -84.20 | $28.24 | 176100 |
| 2024-01-17 | -81.13 | $28.37 | 188215 |
| 2024-01-16 | -75.94 | $28.59 | 237800 |
| 2024-01-12 | -75.00 | $28.63 | 336931 |
| 2024-01-11 | -99.53 | $27.59 | 195739 |
| 2024-01-10 | -82.18 | $28.49 | 327547 |
| 2024-01-09 | -77.23 | $28.69 | 219200 |
| 2024-01-08 | -61.63 | $29.32 | 203511 |
| 2024-01-05 | -65.84 | $29.15 | 174600 |
| 2024-01-04 | -62.87 | $29.27 | 262100 |
| 2024-01-03 | -81.44 | $28.52 | 316300 |
| 2024-01-02 | -58.91 | $29.43 | 315929 |
| 2023-12-29 | -38.61 | $30.25 | 180448 |
| 2023-12-28 | -5.94 | $31.57 | 137303 |
| 2023-12-27 | -2.56 | $31.58 | 139677 |
| 2023-12-26 | -7.48 | $31.08 | 169247 |
| 2023-12-22 | -12.88 | $30.88 | 187429 |
| 2023-12-21 | -6.57 | $30.83 | 223100 |
| 2023-12-20 | -33.43 | $29.89 | 228000 |
| 2023-12-19 | -24.46 | $30.14 | 230200 |
| 2023-12-18 | -40.47 | $29.16 | 200434 |
| 2023-12-15 | -24.70 | $29.81 | 271114 |
| 2023-12-14 | -14.52 | $30.24 | 256573 |
| 2023-12-13 | -10.18 | $30.06 | 321877 |
| 2023-12-12 | -46.85 | $27.90 | 360600 |
| 2023-12-11 | -29.07 | $28.74 | 231530 |
| 2023-12-08 | -16.27 | $29.55 | 230200 |
| 2023-12-07 | -18.48 | $29.41 | 181800 |
| 2023-12-06 | -16.67 | $29.34 | 206466 |
| 2023-12-05 | -13.98 | $29.54 | 281139 |
| 2023-12-04 | -0.13 | $30.55 | 298646 |
| 2023-12-01 | -1.33 | $29.81 | 402031 |
| 2023-11-30 | -7.85 | $28.66 | 249746 |
| 2023-11-29 | -9.18 | $28.58 | 274135 |
| 2023-11-28 | -8.51 | $28.62 | 292000 |
| 2023-11-27 | -9.98 | $28.10 | 184940 |
| 2023-11-24 | -15.06 | $27.82 | 75200 |
| 2023-11-22 | -14.88 | $27.83 | 256000 |
| 2023-11-21 | -10.89 | $28.05 | 388522 |
| 2023-11-20 | -36.39 | $26.95 | 178060 |
| 2023-11-17 | -43.69 | $26.53 | 306800 |
| 2023-11-16 | -54.75 | $26.09 | 306500 |
| 2023-11-15 | -58.95 | $25.87 | 368246 |
| 2023-11-14 | -56.65 | $26.30 | 614000 |
| 2023-11-13 | -78.33 | $24.72 | 382300 |
| 2023-11-10 | -81.77 | $24.56 | 399300 |
| 2023-11-09 | -85.61 | $24.32 | 367500 |
| 2023-11-08 | -82.68 | $24.56 | 1.0M |
| 2023-11-07 | -85.74 | $26.35 | 457302 |
| 2023-11-06 | -71.48 | $27.18 | 635844 |
| 2023-11-03 | -69.76 | $27.28 | 196600 |
| 2023-11-02 | -77.49 | $26.83 | 394539 |
| 2023-11-01 | -91.24 | $26.03 | 434100 |
| 2023-10-31 | -97.26 | $27.08 | 236608 |
| 2023-10-30 | -94.01 | $27.26 | 220206 |
| 2023-10-27 | -94.74 | $27.74 | 160817 |
| 2023-10-26 | -85.83 | $28.13 | 274499 |
| 2023-10-25 | -87.17 | $28.08 | 323905 |
| 2023-10-24 | -82.62 | $28.25 | 134334 |
| 2023-10-23 | -66.04 | $28.87 | 176413 |
| 2023-10-20 | -63.64 | $28.96 | 219488 |
| 2023-10-19 | -57.72 | $29.27 | 181062 |
| 2023-10-18 | -50.00 | $29.74 | 202905 |
| 2023-10-17 | -48.55 | $30.09 | 180817 |
| 2023-10-16 | -55.45 | $29.93 | 218900 |
| 2023-10-13 | -43.21 | $30.57 | 367500 |
| 2023-10-12 | -64.02 | $29.82 | 179300 |
| 2023-10-11 | -70.24 | $29.82 | 192554 |
| 2023-10-10 | -74.80 | $29.48 | 243300 |
| 2023-10-09 | -85.55 | $28.72 | 277900 |
| 2023-10-06 | -84.31 | $28.94 | 234331 |
| 2023-10-05 | -91.89 | $28.57 | 349727 |
| 2023-10-04 | -95.72 | $28.23 | 382227 |
| 2023-10-03 | -98.35 | $28.04 | 371612 |
| 2023-10-02 | -94.75 | $28.42 | 326951 |
| 2023-09-29 | -87.15 | $29.33 | 205330 |
| 2023-09-28 | -83.50 | $29.74 | 260036 |
| 2023-09-27 | -90.10 | $29.00 | 427185 |
| 2023-09-26 | -87.24 | $29.32 | 489115 |
| 2023-09-25 | -79.30 | $30.21 | 701329 |
| 2023-09-22 | -97.47 | $30.64 | 322235 |
| 2023-09-21 | -92.51 | $31.07 | 350802 |
| 2023-09-20 | -95.52 | $31.22 | 466200 |
| 2023-09-19 | -93.53 | $31.87 | 215100 |
| 2023-09-18 | -85.12 | $32.52 | 305550 |
| 2023-09-15 | -98.67 | $31.68 | 569039 |
| 2023-09-14 | -89.64 | $33.82 | 255700 |
| 2023-09-13 | -79.97 | $34.39 | 366012 |
| 2023-09-12 | -77.25 | $34.55 | 168741 |
| 2023-09-11 | -62.82 | $35.40 | 189600 |
| 2023-09-08 | -48.05 | $36.27 | 220514 |
| 2023-09-07 | -61.80 | $35.46 | 228526 |
| 2023-09-06 | -56.03 | $35.80 | 309233 |
| 2023-09-05 | -41.60 | $36.65 | 335900 |
| 2023-09-01 | -21.22 | $37.85 | 664019 |
| 2023-08-31 | -86.32 | $34.12 | 327621 |
| 2023-08-30 | -77.29 | $34.72 | 183600 |
| 2023-08-29 | -76.34 | $34.93 | 227400 |
| 2023-08-28 | -87.84 | $34.16 | 170900 |
| 2023-08-25 | -93.85 | $33.69 | 206800 |
| 2023-08-24 | -99.60 | $33.62 | 285000 |
| 2023-08-23 | -94.64 | $34.69 | 305640 |
| 2023-08-22 | -97.15 | $34.61 | 119146 |
| 2023-08-21 | -95.85 | $34.72 | 105219 |
| 2023-08-18 | -93.90 | $34.88 | 223858 |
| 2023-08-17 | -96.09 | $34.99 | 84100 |
| 2023-08-16 | -97.96 | $34.91 | 171200 |
| 2023-08-15 | -99.31 | $34.90 | 163600 |
| 2023-08-14 | -96.22 | $36.00 | 130200 |
| 2023-08-11 | -95.08 | $36.51 | 159838 |
| 2023-08-10 | -96.88 | $36.53 | 193900 |
| 2023-08-09 | -93.50 | $37.36 | 131500 |
| 2023-08-08 | -98.65 | $37.72 | 145000 |
| 2023-08-07 | -71.69 | $38.54 | 148500 |
| 2023-08-04 | -58.39 | $38.77 | 179900 |
| 2023-08-03 | -55.08 | $38.86 | 100822 |
| 2023-08-02 | -42.45 | $39.41 | 133430 |
| 2023-08-01 | -23.43 | $40.62 | 101158 |
| 2023-07-31 | -20.75 | $40.79 | 96200 |
| 2023-07-28 | -24.53 | $40.55 | 126800 |
| 2023-07-27 | -36.48 | $39.79 | 197700 |
| 2023-07-26 | -1.86 | $41.88 | 169040 |
| 2023-07-25 | -7.79 | $41.32 | 104505 |
| 2023-07-24 | -9.79 | $41.14 | 142419 |
| 2023-07-21 | -8.83 | $40.58 | 211305 |
| 2023-07-20 | -8.29 | $40.61 | 168610 |
| 2023-07-19 | -3.60 | $40.87 | 131500 |
| 2023-07-18 | -2.46 | $40.68 | 140553 |
| 2023-07-17 | -2.01 | $40.40 | 111500 |
| 2023-07-14 | -5.31 | $39.62 | 128725 |
| 2023-07-13 | -0.46 | $39.83 | 180400 |
| 2023-07-12 | -5.47 | $39.15 | 167800 |
| 2023-07-11 | -0.72 | $38.27 | 98107 |
| 2023-07-10 | -37.13 | $37.23 | 93824 |
| 2023-07-07 | -61.11 | $36.64 | 154000 |
| 2023-07-06 | -82.47 | $36.13 | 86631 |
| 2023-07-05 | -69.54 | $36.58 | 111900 |
| 2023-07-03 | -38.51 | $37.66 | 53200 |
| 2023-06-30 | -34.59 | $37.44 | 288255 |
| 2023-06-29 | -45.56 | $36.64 | 119100 |
| 2023-06-28 | -52.61 | $35.78 | 99840 |
| 2023-06-27 | -51.31 | $35.86 | 132939 |
| 2023-06-26 | -46.08 | $36.18 | 169850 |
| 2023-06-23 | -48.37 | $36.04 | 575600 |
| 2023-06-22 | -20.75 | $37.73 | 101531 |
| 2023-06-21 | -16.34 | $38.00 | 211700 |
| 2023-06-20 | -36.44 | $36.77 | 167400 |
| 2023-06-16 | -49.35 | $35.98 | 268500 |
| 2023-06-15 | -47.39 | $36.10 | 196214 |
| 2023-06-14 | -34.80 | $36.87 | 102225 |
| 2023-06-13 | -27.29 | $37.33 | 112705 |
| 2023-06-12 | -30.72 | $37.12 | 95840 |
| 2023-06-09 | -28.43 | $37.26 | 95400 |
| 2023-06-08 | -18.14 | $37.89 | 132600 |
| 2023-06-07 | -18.79 | $37.85 | 307134 |
| 2023-06-06 | -19.08 | $37.29 | 322700 |
| 2023-06-05 | -39.27 | $36.19 | 203646 |
| 2023-06-02 | -59.27 | $35.10 | 115800 |
| 2023-06-01 | -70.64 | $34.48 | 91000 |
| 2023-05-31 | -81.83 | $33.87 | 222400 |
| 2023-05-30 | -86.05 | $35.06 | 78526 |
| 2023-05-26 | -74.21 | $35.51 | 144500 |
| 2023-05-25 | -93.95 | $34.76 | 105000 |
| 2023-05-24 | -58.68 | $36.10 | 129200 |
| 2023-05-23 | -35.26 | $36.99 | 278600 |
| 2023-05-22 | -26.84 | $37.31 | 109300 |
| 2023-05-19 | -31.05 | $37.15 | 156738 |
| 2023-05-18 | -32.89 | $37.08 | 153700 |
| 2023-05-17 | -51.32 | $36.38 | 175427 |
| 2023-05-16 | -60.79 | $36.02 | 177800 |
| 2023-05-15 | -42.11 | $36.73 | 232400 |
| 2023-05-12 | -26.05 | $37.34 | 144441 |
| 2023-05-11 | -25.26 | $37.37 | 205549 |
| 2023-05-10 | -8.68 | $38.00 | 505300 |
| 2023-05-09 | -26.55 | $36.55 | 197789 |
| 2023-05-08 | -28.28 | $36.66 | 120500 |
| 2023-05-05 | -40.40 | $36.30 | 135718 |
| 2023-05-04 | -84.85 | $34.98 | 150000 |
| 2023-05-03 | -94.31 | $34.85 | 143200 |
| 2023-05-02 | -71.17 | $35.50 | 171626 |
| 2023-05-01 | -52.07 | $35.74 | 118600 |
| 2023-04-28 | -50.30 | $35.80 | 99506 |
| 2023-04-27 | -51.28 | $35.49 | 115100 |
| 2023-04-26 | -41.10 | $35.63 | 162200 |
| 2023-04-25 | -40.22 | $35.67 | 171005 |
| 2023-04-24 | -31.47 | $35.70 | 136800 |
| 2023-04-21 | -22.93 | $35.92 | 127500 |
| 2023-04-20 | -28.45 | $35.54 | 194105 |
| 2023-04-19 | -20.54 | $35.90 | 131406 |
| 2023-04-18 | -19.02 | $35.94 | 238400 |
| 2023-04-17 | -20.53 | $35.72 | 113100 |
| 2023-04-14 | -20.65 | $35.71 | 142700 |
| 2023-04-13 | -17.33 | $35.94 | 238921 |
| 2023-04-12 | -16.75 | $35.78 | 207500 |
| 2023-04-11 | -12.66 | $36.20 | 223800 |
| 2023-04-10 | -0.88 | $36.25 | 132501 |
| 2023-04-06 | -0.46 | $35.78 | 147820 |
| 2023-04-05 | -2.93 | $35.38 | 137000 |
| 2023-04-04 | -1.52 | $35.50 | 332776 |
| 2023-04-03 | -0.24 | $35.35 | 165752 |
| 2023-03-31 | -8.26 | $34.65 | 218500 |
| 2023-03-30 | -0.52 | $34.77 | 308500 |
| 2023-03-29 | -10.23 | $33.33 | 193830 |
| 2023-03-28 | -1.34 | $33.74 | 161400 |
| 2023-03-27 | -1.61 | $33.21 | 320700 |
| 2023-03-24 | -0.55 | $32.53 | 389700 |
| 2023-03-23 | -7.34 | $31.39 | 257600 |
| 2023-03-22 | -21.02 | $30.67 | 394805 |
| 2023-03-21 | -39.15 | $29.96 | 219810 |
| 2023-03-20 | -48.16 | $29.78 | 299990 |
| 2023-03-17 | -50.99 | $29.82 | 385900 |
| 2023-03-16 | -43.96 | $30.21 | 311900 |
| 2023-03-15 | -70.99 | $28.71 | 272200 |
| 2023-03-14 | -84.14 | $27.98 | 377548 |
| 2023-03-13 | -89.19 | $27.70 | 278530 |
| 2023-03-10 | -88.83 | $27.72 | 244020 |
| 2023-03-09 | -98.96 | $27.90 | 177334 |
| 2023-03-08 | -94.60 | $28.27 | 133882 |
| 2023-03-07 | -98.54 | $28.12 | 215344 |
| 2023-03-06 | -94.70 | $29.08 | 180000 |
| 2023-03-03 | -93.38 | $29.53 | 124291 |
| 2023-03-02 | -97.61 | $29.10 | 127000 |
| 2023-03-01 | -94.88 | $29.43 | 174200 |
| 2023-02-28 | -95.87 | $29.31 | 185018 |
| 2023-02-27 | -92.66 | $29.70 | 167200 |
| 2023-02-24 | -91.67 | $29.82 | 192500 |
| 2023-02-23 | -90.84 | $29.92 | 185118 |
| 2023-02-22 | -80.28 | $31.20 | 242500 |
| 2023-02-21 | -79.13 | $31.34 | 351223 |
| 2023-02-17 | -70.30 | $32.41 | 197719 |
| 2023-02-16 | -72.77 | $32.11 | 211300 |
| 2023-02-15 | -73.60 | $32.01 | 366041 |
| 2023-02-14 | -86.55 | $30.44 | 304343 |
| 2023-02-13 | -96.53 | $29.23 | 342216 |
| 2023-02-10 | -94.72 | $29.45 | 369100 |
| 2023-02-09 | -99.30 | $29.53 | 460600 |
| 2023-02-08 | -89.82 | $31.40 | 418426 |
| 2023-02-07 | -82.38 | $32.19 | 1.1M |
| 2023-02-06 | -85.61 | $36.41 | 282832 |
| 2023-02-03 | -53.15 | $37.81 | 181647 |
| 2023-02-02 | -28.57 | $38.95 | 172800 |
| 2023-02-01 | -5.17 | $39.69 | 217400 |
| 2023-01-31 | -20.91 | $38.50 | 141220 |
| 2023-01-30 | -22.50 | $38.41 | 112844 |
| 2023-01-27 | -12.42 | $38.95 | 138400 |
| 2023-01-26 | -7.29 | $39.19 | 181800 |
| 2023-01-25 | -2.40 | $39.33 | 141208 |
| 2023-01-24 | -10.21 | $38.81 | 270115 |
| 2023-01-23 | -16.56 | $38.02 | 315822 |
| 2023-01-20 | -38.26 | $36.67 | 179793 |
| 2023-01-19 | -32.96 | $37.00 | 186500 |
| 2023-01-18 | -29.26 | $37.23 | 216334 |
| 2023-01-17 | -6.75 | $38.61 | 217635 |
| 2023-01-13 | -3.86 | $38.79 | 127500 |
| 2023-01-12 | -10.25 | $38.36 | 218100 |
| 2023-01-11 | -13.29 | $38.06 | 313343 |
| 2023-01-10 | -24.02 | $37.35 | 307700 |
| 2023-01-09 | -30.97 | $36.89 | 234800 |
| 2023-01-06 | -2.90 | $36.67 | 287711 |
| 2023-01-05 | -36.00 | $34.88 | 115613 |
| 2023-01-04 | -36.75 | $34.85 | 139236 |
| 2023-01-03 | -49.00 | $34.36 | 223339 |
| 2022-12-30 | -39.75 | $34.73 | 112438 |
| 2022-12-29 | -41.00 | $34.68 | 96600 |
| 2022-12-28 | -66.67 | $33.64 | 117332 |
| 2022-12-27 | -35.57 | $34.89 | 134400 |
| 2022-12-23 | -47.51 | $34.41 | 56902 |
| 2022-12-22 | -41.04 | $34.67 | 86600 |
| 2022-12-21 | -31.84 | $35.04 | 118243 |
| 2022-12-20 | -29.35 | $35.14 | 129928 |
| 2022-12-19 | -52.19 | $34.06 | 173946 |
| 2022-12-16 | -54.55 | $33.50 | 359316 |
| 2022-12-15 | -67.89 | $32.81 | 203800 |
| 2022-12-14 | -55.51 | $33.45 | 344300 |
| 2022-12-13 | -57.06 | $33.37 | 427600 |
| 2022-12-12 | -7.87 | $35.83 | 122700 |
| 2022-12-09 | -23.82 | $35.02 | 99241 |
| 2022-12-08 | -18.92 | $35.18 | 97429 |
| 2022-12-07 | -31.17 | $34.52 | 69900 |
| 2022-12-06 | -21.87 | $34.19 | 116014 |
| 2022-12-05 | -19.10 | $34.42 | 113000 |
| 2022-12-02 | -7.51 | $35.50 | 169800 |
| 2022-12-01 | -17.92 | $34.53 | 186248 |
| 2022-11-30 | -3.67 | $34.50 | 153400 |
| 2022-11-29 | -16.49 | $33.21 | 58900 |
| 2022-11-28 | -23.22 | $32.70 | 87939 |
| 2022-11-25 | -2.24 | $34.29 | 34100 |
| 2022-11-23 | -4.11 | $33.88 | 102640 |
| 2022-11-22 | -2.90 | $33.90 | 139100 |
| 2022-11-21 | -16.31 | $32.78 | 153200 |
| 2022-11-18 | -27.94 | $31.96 | 118648 |
| 2022-11-17 | -27.80 | $31.97 | 111541 |
| 2022-11-16 | -19.72 | $32.54 | 103119 |
| 2022-11-15 | -6.24 | $33.49 | 221785 |
| 2022-11-14 | -15.55 | $32.69 | 188647 |
| 2022-11-11 | -8.43 | $33.18 | 420000 |
| 2022-11-10 | -16.40 | $32.55 | 390800 |
| 2022-11-09 | -27.44 | $31.71 | 506119 |
| 2022-11-08 | -65.94 | $28.00 | 206900 |
| 2022-11-07 | -78.29 | $27.38 | 271335 |
| 2022-11-04 | -51.99 | $28.70 | 323600 |
| 2022-11-03 | -54.38 | $28.58 | 197402 |
| 2022-11-02 | -25.10 | $30.05 | 127122 |
| 2022-11-01 | -17.73 | $30.42 | 86900 |
| 2022-10-31 | -5.50 | $30.41 | 151925 |
| 2022-10-28 | -12.16 | $30.12 | 136900 |
| 2022-10-27 | -14.36 | $29.69 | 128100 |
| 2022-10-26 | -17.68 | $29.55 | 149400 |
| 2022-10-25 | -36.62 | $28.80 | 192800 |
| 2022-10-24 | -34.08 | $28.72 | 66900 |
| 2022-10-21 | -37.19 | $28.45 | 113500 |
| 2022-10-20 | -39.76 | $27.90 | 58243 |
| 2022-10-19 | -43.65 | $27.67 | 59600 |
| 2022-10-18 | -28.90 | $28.36 | 86237 |
| 2022-10-17 | -41.13 | $27.56 | 99500 |
| 2022-10-14 | -58.26 | $26.44 | 73500 |
| 2022-10-13 | -31.50 | $28.19 | 92939 |
| 2022-10-12 | -46.64 | $27.20 | 57930 |
| 2022-10-11 | -44.80 | $27.32 | 132736 |
| 2022-10-10 | -34.40 | $28.00 | 59300 |
| 2022-10-07 | -31.04 | $28.22 | 97600 |
| 2022-10-06 | -15.44 | $29.24 | 92684 |
| 2022-10-05 | -11.47 | $29.50 | 101400 |
| 2022-10-04 | -8.87 | $29.67 | 151100 |
| 2022-10-03 | -10.84 | $29.22 | 159235 |
| 2022-09-30 | -24.27 | $28.39 | 501220 |
| 2022-09-29 | -34.79 | $28.32 | 161345 |
| 2022-09-28 | -62.83 | $28.07 | 175400 |
| 2022-09-27 | -77.20 | $26.80 | 151166 |
| 2022-09-26 | -86.64 | $25.52 | 209014 |
| 2022-09-23 | -80.53 | $26.49 | 256700 |
| 2022-09-22 | -85.01 | $25.85 | 263100 |
| 2022-09-21 | -94.96 | $24.43 | 246731 |
| 2022-09-20 | -98.86 | $24.06 | 185447 |
| 2022-09-19 | -92.44 | $25.77 | 115016 |
| 2022-09-16 | -95.23 | $25.40 | 446525 |
| 2022-09-15 | -98.94 | $26.74 | 137736 |
| 2022-09-14 | -96.08 | $27.93 | 117215 |
| 2022-09-13 | -91.60 | $28.40 | 185700 |
| 2022-09-12 | -85.39 | $29.05 | 180700 |
| 2022-09-09 | -85.39 | $29.05 | 179015 |
| 2022-09-08 | -78.80 | $29.74 | 325800 |
| 2022-09-07 | -87.58 | $28.82 | 168038 |
| 2022-09-06 | -95.89 | $27.95 | 346600 |
| 2022-09-02 | -86.72 | $28.91 | 263245 |
| 2022-09-01 | -95.51 | $27.99 | 642330 |
| 2022-08-31 | -81.38 | $30.91 | 1.3M |
| 2022-08-30 | -37.94 | $35.30 | 174818 |
| 2022-08-29 | -19.06 | $36.41 | 180672 |
| 2022-08-26 | -16.02 | $36.66 | 239436 |
| 2022-08-25 | -0.39 | $37.08 | 176438 |
| 2022-08-24 | -7.51 | $35.62 | 223500 |
| 2022-08-23 | -30.22 | $33.79 | 223200 |
| 2022-08-22 | -33.75 | $33.43 | 154600 |
| 2022-08-19 | -14.27 | $34.95 | 132000 |
| 2022-08-18 | -5.11 | $35.70 | 144823 |
| 2022-08-17 | -10.10 | $35.29 | 91323 |
| 2022-08-16 | -8.88 | $35.39 | 107605 |
| 2022-08-15 | -12.41 | $35.10 | 141200 |
| 2022-08-12 | -5.11 | $35.70 | 130805 |
| 2022-08-11 | -7.16 | $35.50 | 164400 |
| 2022-08-10 | -8.11 | $35.16 | 227700 |
| 2022-08-09 | -4.30 | $34.12 | 231009 |
| 2022-08-08 | -2.28 | $33.63 | 142000 |
| 2022-08-05 | -13.39 | $32.85 | 186900 |
| 2022-08-04 | -4.27 | $33.49 | 240000 |
| 2022-08-03 | -9.47 | $32.41 | 232900 |
| 2022-08-02 | -11.58 | $31.23 | 134847 |
| 2022-08-01 | -25.55 | $30.59 | 98307 |
| 2022-07-29 | -37.47 | $30.30 | 96121 |
| 2022-07-28 | -39.69 | $30.14 | 92320 |
| 2022-07-27 | -34.26 | $30.53 | 125932 |
| 2022-07-26 | -68.20 | $28.65 | 99236 |
| 2022-07-25 | -66.52 | $28.80 | 79400 |
| 2022-07-22 | -72.56 | $28.26 | 144300 |
| 2022-07-21 | -58.45 | $29.52 | 142712 |
| 2022-07-20 | -50.95 | $30.19 | 180200 |
| 2022-07-19 | -45.91 | $30.64 | 195344 |
| 2022-07-18 | -60.92 | $29.30 | 129100 |
| 2022-07-15 | -67.75 | $28.69 | 109825 |
| 2022-07-14 | -76.15 | $27.94 | 125100 |
| 2022-07-13 | -73.91 | $28.14 | 140500 |
| 2022-07-12 | -76.15 | $27.94 | 102900 |
| 2022-07-11 | -68.31 | $28.64 | 206310 |
| 2022-07-08 | -75.70 | $27.98 | 173600 |
| 2022-07-07 | -71.07 | $28.46 | 502111 |
| 2022-07-06 | -86.23 | $27.19 | 539667 |
| 2022-07-05 | -97.07 | $27.69 | 418836 |
| 2022-07-01 | -69.58 | $32.30 | 115246 |
| 2022-06-30 | -71.13 | $32.25 | 146810 |
| 2022-06-29 | -74.06 | $32.00 | 87600 |
| 2022-06-28 | -66.52 | $32.86 | 146953 |
| 2022-06-27 | -58.08 | $34.28 | 109400 |
| 2022-06-24 | -65.39 | $33.50 | 172520 |
| 2022-06-23 | -78.08 | $32.14 | 174230 |
| 2022-06-22 | -79.57 | $31.98 | 136900 |
| 2022-06-21 | -78.08 | $32.14 | 146100 |
| 2022-06-17 | -88.15 | $31.06 | 182532 |
| 2022-06-16 | -86.01 | $31.29 | 160535 |
| 2022-06-15 | -83.21 | $31.59 | 182408 |
| 2022-06-14 | -89.65 | $30.90 | 186512 |
| 2022-06-13 | -97.13 | $30.37 | 324100 |
| 2022-06-10 | -64.66 | $33.76 | 246430 |
| 2022-06-09 | -72.62 | $32.74 | 235000 |
| 2022-06-08 | -62.15 | $33.86 | 246800 |
| 2022-06-07 | -51.50 | $35.00 | 283090 |
| 2022-06-06 | -56.26 | $34.49 | 453652 |
| 2022-06-03 | -32.71 | $37.01 | 134800 |
| 2022-06-02 | -23.93 | $37.95 | 336000 |
| 2022-06-01 | -37.20 | $36.53 | 255816 |
| 2022-05-31 | -23.27 | $38.02 | 397854 |
| 2022-05-27 | -15.51 | $38.85 | 301072 |
| 2022-05-26 | -7.87 | $40.00 | 399000 |
| 2022-05-25 | -17.36 | $38.95 | 457106 |
| 2022-05-24 | -50.45 | $35.29 | 298866 |
| 2022-05-23 | -55.24 | $34.76 | 364664 |
| 2022-05-20 | -83.63 | $31.62 | 162600 |
| 2022-05-19 | -78.57 | $32.33 | 192226 |
| 2022-05-18 | -91.35 | $31.09 | 211886 |
| 2022-05-17 | -81.88 | $32.49 | 162800 |
| 2022-05-16 | -88.71 | $31.48 | 204270 |
| 2022-05-13 | -86.61 | $31.79 | 331600 |
| 2022-05-12 | -93.98 | $30.70 | 290450 |
| 2022-05-11 | -99.35 | $30.86 | 233822 |
| 2022-05-10 | -95.89 | $32.46 | 304110 |
| 2022-05-09 | -99.15 | $32.98 | 305202 |
| 2022-05-06 | -92.28 | $35.16 | 450200 |
| 2022-05-05 | -87.95 | $37.30 | 355000 |
| 2022-05-04 | -70.72 | $38.73 | 316600 |
| 2022-05-03 | -82.30 | $37.86 | 252686 |
| 2022-05-02 | -84.25 | $37.70 | 410306 |
| 2022-04-29 | -71.43 | $39.40 | 300876 |
| 2022-04-28 | -69.09 | $39.57 | 139400 |
| 2022-04-27 | -79.95 | $38.78 | 160026 |
| 2022-04-26 | -92.45 | $37.87 | 156678 |
| 2022-04-25 | -78.02 | $38.92 | 159000 |
| 2022-04-22 | -72.80 | $39.30 | 246800 |
| 2022-04-21 | -50.27 | $40.94 | 312864 |
| 2022-04-20 | -5.26 | $44.17 | 190600 |
| 2022-04-19 | -1.17 | $44.05 | 222400 |
| 2022-04-18 | -7.61 | $43.03 | 246690 |
| 2022-04-14 | -14.40 | $42.01 | 305400 |
| 2022-04-13 | -12.16 | $41.01 | 184544 |
| 2022-04-12 | -37.47 | $39.03 | 216470 |
| 2022-04-11 | -43.70 | $38.32 | 100000 |
| 2022-04-08 | -38.17 | $38.75 | 185412 |
| 2022-04-07 | -49.74 | $37.85 | 118400 |
| 2022-04-06 | -50.90 | $37.76 | 176400 |
| 2022-04-05 | -41.39 | $38.50 | 201684 |
| 2022-04-04 | -31.11 | $39.30 | 140032 |
| 2022-04-01 | -22.88 | $39.94 | 176820 |
| 2022-03-31 | -39.20 | $38.67 | 334400 |
| 2022-03-30 | -24.55 | $39.81 | 173782 |
| 2022-03-29 | -1.55 | $41.55 | 356428 |
| 2022-03-28 | -34.13 | $38.92 | 177658 |
| 2022-03-25 | -23.81 | $39.70 | 138200 |
| 2022-03-24 | -18.44 | $40.01 | 196600 |
| 2022-03-23 | -20.58 | $39.57 | 213400 |
| 2022-03-22 | -23.67 | $39.28 | 378418 |
| 2022-03-21 | -0.35 | $40.55 | 504800 |
| 2022-03-18 | -25.33 | $37.28 | 386218 |
| 2022-03-17 | -26.48 | $37.20 | 338498 |
| 2022-03-16 | -37.77 | $36.42 | 503400 |
| 2022-03-15 | -63.97 | $34.61 | 301200 |
| 2022-03-14 | -62.52 | $34.71 | 177898 |
| 2022-03-11 | -57.74 | $35.04 | 268400 |
| 2022-03-10 | -33.72 | $36.70 | 174258 |
| 2022-03-09 | -24.31 | $37.35 | 190200 |
| 2022-03-08 | -47.32 | $35.76 | 214400 |
| 2022-03-07 | -45.36 | $35.51 | 435490 |
| 2022-03-04 | -13.52 | $37.90 | 215254 |
| 2022-03-03 | -1.67 | $38.89 | 294400 |
| 2022-03-02 | -16.48 | $37.21 | 335800 |
| 2022-03-01 | -35.88 | $35.54 | 219200 |
| 2022-02-28 | -28.40 | $35.85 | 185492 |
| 2022-02-25 | -32.63 | $35.27 | 165382 |
| 2022-02-24 | -45.25 | $34.02 | 168434 |
| 2022-02-23 | -53.64 | $33.19 | 173800 |
| 2022-02-22 | -42.58 | $34.14 | 161424 |
| 2022-02-18 | -30.03 | $35.26 | 201400 |
| 2022-02-17 | -26.51 | $35.64 | 160800 |
| 2022-02-16 | -15.38 | $36.84 | 130416 |
| 2022-02-15 | -16.22 | $36.75 | 161200 |
| 2022-02-14 | -16.13 | $36.76 | 260200 |
| 2022-02-11 | -9.45 | $37.48 | 328868 |
| 2022-02-10 | -8.99 | $37.53 | 448452 |
| 2022-02-09 | 0.00 | $37.00 | 503448 |
| 2022-02-08 | -0.29 | $34.58 | 342202 |
| 2022-02-07 | -1.17 | $33.40 | 250696 |
| 2022-02-04 | -18.33 | $31.51 | 102042 |
| 2022-02-03 | -15.83 | $31.59 | 128600 |
| 2022-02-02 | -4.83 | $32.16 | 108000 |
| 2022-02-01 | -8.11 | $31.99 | 156200 |
| 2022-01-31 | -18.24 | $30.95 | 138000 |
| 2022-01-28 | -49.89 | $29.51 | 122452 |
| 2022-01-27 | -52.09 | $29.41 | 137222 |
| 2022-01-26 | -46.15 | $29.68 | 170054 |
| 2022-01-25 | -48.35 | $29.58 | 193020 |
| 2022-01-24 | -45.05 | $29.73 | 280000 |
| 2022-01-21 | -67.47 | $28.71 | 253234 |
| 2022-01-20 | -49.45 | $29.53 | 235092 |
| 2022-01-19 | -31.59 | $30.11 | 200228 |
| 2022-01-18 | -42.99 | $29.63 | 222838 |
| 2022-01-14 | -48.93 | $29.38 | 133844 |
| 2022-01-13 | -52.78 | $29.52 | 131800 |
| 2022-01-12 | -53.20 | $29.50 | 116494 |
| 2022-01-11 | -54.02 | $29.46 | 139800 |
| 2022-01-10 | -63.71 | $28.99 | 150266 |
| 2022-01-07 | -81.03 | $28.15 | 93050 |
| 2022-01-06 | -84.06 | $28.22 | 130634 |
| 2022-01-05 | -85.64 | $28.65 | 93454 |
| 2022-01-04 | -70.12 | $29.58 | 127600 |
| 2022-01-03 | -69.62 | $29.61 | 180400 |
| 2021-12-31 | -53.92 | $30.55 | 112800 |
| 2021-12-30 | -57.10 | $30.36 | 98066 |
| 2021-12-29 | -79.47 | $29.43 | 76600 |
| 2021-12-28 | -73.66 | $29.95 | 87440 |
| 2021-12-27 | -66.86 | $30.66 | 80642 |
| 2021-12-23 | -65.70 | $30.76 | 139888 |
| 2021-12-22 | -78.52 | $29.65 | 212800 |
| 2021-12-21 | -80.25 | $29.50 | 145004 |
| 2021-12-20 | -86.03 | $29.00 | 182600 |
| 2021-12-17 | -89.15 | $29.63 | 143438 |
| 2021-12-16 | -92.55 | $29.37 | 130602 |
| 2021-12-15 | -87.41 | $29.81 | 262028 |
| 2021-12-14 | -98.21 | $29.24 | 165484 |
| 2021-12-13 | -95.31 | $29.96 | 131000 |
| 2021-12-10 | -90.65 | $30.51 | 149800 |
| 2021-12-09 | -84.50 | $31.01 | 157600 |
| 2021-12-08 | -56.58 | $33.28 | 199852 |
| 2021-12-07 | -74.05 | $31.86 | 171872 |
| 2021-12-06 | -78.84 | $31.47 | 113400 |
| 2021-12-03 | -88.39 | $30.73 | 253866 |
| 2021-12-02 | -93.13 | $31.65 | 390866 |
| 2021-12-01 | -95.96 | $33.33 | 168400 |
| 2021-11-30 | -78.47 | $34.63 | 549800 |
| 2021-11-29 | -62.85 | $35.79 | 154856 |
| 2021-11-26 | -68.64 | $35.36 | 100800 |
| 2021-11-24 | -72.14 | $35.10 | 116662 |
| 2021-11-23 | -74.56 | $34.92 | 173800 |
| 2021-11-22 | -75.91 | $34.82 | 225000 |
| 2021-11-19 | -93.41 | $33.52 | 109200 |
| 2021-11-18 | -75.37 | $34.86 | 193200 |
| 2021-11-17 | -55.15 | $36.12 | 79600 |
| 2021-11-16 | -46.76 | $36.78 | 102200 |
| 2021-11-15 | -40.53 | $37.27 | 119224 |
| 2021-11-12 | -36.72 | $37.57 | 171642 |
| 2021-11-11 | -53.11 | $36.28 | 171800 |
| 2021-11-10 | -69.25 | $35.01 | 172000 |
| 2021-11-09 | -76.11 | $34.47 | 170600 |
| 2021-11-08 | -86.25 | $33.62 | 393620 |
| 2021-11-05 | -56.49 | $35.98 | 458600 |
| 2021-11-04 | -20.30 | $38.85 | 163466 |
| 2021-11-03 | -4.65 | $39.50 | 152848 |
| 2021-11-02 | -0.96 | $38.43 | 156012 |
| 2021-11-01 | -14.00 | $37.35 | 166200 |
| 2021-10-29 | -3.93 | $37.49 | 210400 |
| 2021-10-28 | -9.13 | $36.38 | 182600 |
| 2021-10-27 | -11.13 | $35.78 | 105466 |
| 2021-10-26 | -14.39 | $35.42 | 133400 |
| 2021-10-25 | -8.67 | $34.96 | 166000 |
| 2021-10-22 | -20.98 | $33.96 | 85296 |
| 2021-10-21 | -27.36 | $33.48 | 93400 |
| 2021-10-20 | -22.18 | $33.87 | 75442 |
| 2021-10-19 | -24.83 | $33.67 | 136600 |
| 2021-10-18 | -16.07 | $34.24 | 119080 |
| 2021-10-15 | -11.51 | $34.40 | 244400 |
| 2021-10-14 | -13.42 | $34.09 | 193092 |
| 2021-10-13 | -15.74 | $33.78 | 144800 |
| 2021-10-12 | -31.35 | $32.57 | 149066 |
| 2021-10-11 | -22.19 | $33.28 | 149800 |
| 2021-10-08 | -6.32 | $34.51 | 199652 |
| 2021-10-07 | -4.49 | $33.85 | 290800 |
| 2021-10-06 | -7.18 | $32.17 | 188246 |
| 2021-10-05 | -2.74 | $31.88 | 159400 |
| 2021-10-04 | -13.84 | $30.97 | 159208 |
| 2021-10-01 | -0.54 | $31.46 | 174850 |
| 2021-09-30 | -9.98 | $30.01 | 256600 |
| 2021-09-29 | -23.76 | $29.09 | 99200 |
| 2021-09-28 | -30.08 | $28.67 | 148010 |
| 2021-09-27 | -26.92 | $28.88 | 103086 |
| 2021-09-24 | -31.43 | $28.47 | 175000 |
| 2021-09-23 | -16.85 | $29.45 | 188200 |
| 2021-09-22 | -24.72 | $28.88 | 229276 |
| 2021-09-21 | -27.90 | $28.65 | 224600 |
| 2021-09-20 | -35.64 | $28.09 | 317800 |
| 2021-09-17 | -25.55 | $28.70 | 540000 |
| 2021-09-16 | -1.47 | $30.55 | 372058 |
| 2021-09-15 | -11.50 | $29.58 | 229200 |
| 2021-09-14 | -21.88 | $28.75 | 331814 |
| 2021-09-13 | -16.63 | $29.17 | 570200 |
| 2021-09-10 | -16.88 | $29.15 | 1.0M |
| 2021-09-09 | -17.37 | $26.02 | 431600 |
| 2021-09-08 | -28.72 | $24.61 | 285842 |
| 2021-09-07 | -24.66 | $24.73 | 195200 |
| 2021-09-03 | -33.91 | $24.78 | 151808 |
| 2021-09-02 | -35.94 | $24.71 | 94800 |
| 2021-09-01 | -45.75 | $24.48 | 77860 |
| 2021-08-31 | -51.78 | $24.26 | 57200 |
| 2021-08-30 | -50.96 | $24.29 | 209298 |
| 2021-08-27 | -53.97 | $24.18 | 75476 |
| 2021-08-26 | -69.00 | $23.65 | 61200 |
| 2021-08-25 | -56.06 | $24.13 | 48880 |
| 2021-08-24 | -52.29 | $24.27 | 72402 |
| 2021-08-23 | -59.57 | $24.00 | 82000 |
| 2021-08-20 | -69.81 | $23.62 | 144046 |
| 2021-08-19 | -87.60 | $22.96 | 133894 |
| 2021-08-18 | -82.14 | $23.68 | 124600 |
| 2021-08-17 | -45.20 | $24.42 | 245024 |
| 2021-08-16 | -25.68 | $25.08 | 111000 |
| 2021-08-13 | -22.50 | $25.06 | 92040 |
| 2021-08-12 | -22.50 | $25.06 | 163400 |
| 2021-08-11 | -19.57 | $25.21 | 136400 |
| 2021-08-10 | -22.11 | $25.08 | 105810 |
| 2021-08-09 | -27.59 | $24.80 | 270000 |
| 2021-08-06 | -11.55 | $25.62 | 91400 |
| 2021-08-05 | -12.92 | $25.55 | 95868 |
| 2021-08-04 | -10.18 | $25.69 | 88200 |
| 2021-08-03 | -8.41 | $25.78 | 70600 |
| 2021-08-02 | -21.14 | $25.13 | 138688 |
| 2021-07-30 | -14.48 | $25.47 | 167474 |
| 2021-07-29 | -9.69 | $25.48 | 98240 |
| 2021-07-28 | -14.95 | $24.57 | 78200 |
| 2021-07-27 | -19.61 | $24.38 | 116694 |
| 2021-07-26 | -16.42 | $24.51 | 178400 |
| 2021-07-23 | -34.77 | $23.67 | 77084 |
| 2021-07-22 | -36.55 | $23.60 | 82200 |
| 2021-07-21 | -43.89 | $23.67 | 108410 |
| 2021-07-20 | -58.73 | $22.99 | 131298 |
| 2021-07-19 | -81.44 | $21.95 | 145600 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
49.19
2026-02-02
Close Price
$51.29
Vol: 1.2M
Average Directional Index - Detailed Analysis
Minimum
10.26
Average
21.88
Maximum
51.05
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-02-02 | 49.19 | $51.29 | 1.2M |
| 2026-01-30 | 49.42 | $51.85 | 1.1M |
| 2026-01-29 | 48.94 | $53.53 | 1.8M |
| 2026-01-28 | 47.70 | $53.99 | 1.6M |
| 2026-01-27 | 46.51 | $51.15 | 2.1M |
| 2026-01-26 | 45.45 | $44.10 | 858276 |
| 2026-01-23 | 45.30 | $43.11 | 514119 |
| 2026-01-22 | 45.17 | $43.85 | 495431 |
| 2026-01-21 | 44.93 | $42.67 | 541275 |
| 2026-01-20 | 44.88 | $42.14 | 636700 |
| 2026-01-16 | 44.31 | $41.91 | 643676 |
| 2026-01-15 | 43.84 | $40.09 | 453545 |
| 2026-01-14 | 43.67 | $39.82 | 983948 |
| 2026-01-13 | 43.25 | $41.68 | 797582 |
| 2026-01-12 | 41.66 | $42.83 | 1.2M |
| 2026-01-09 | 39.99 | $39.00 | 569130 |
| 2026-01-08 | 38.71 | $38.07 | 351879 |
| 2026-01-07 | 37.57 | $37.88 | 467469 |
| 2026-01-06 | 36.41 | $38.05 | 693104 |
| 2026-01-05 | 35.19 | $36.33 | 586198 |
| 2026-01-02 | 34.18 | $34.77 | 368099 |
| 2025-12-31 | 33.54 | $34.05 | 401768 |
| 2025-12-30 | 33.03 | $33.45 | 478929 |
| 2025-12-29 | 32.63 | $33.42 | 544009 |
| 2025-12-26 | 32.22 | $34.59 | 519357 |
| 2025-12-24 | 31.03 | $34.79 | 632887 |
| 2025-12-23 | 29.92 | $33.74 | 1.2M |
| 2025-12-22 | 28.86 | $33.73 | 1.1M |
| 2025-12-19 | 27.90 | $33.16 | 1.3M |
| 2025-12-18 | 26.88 | $32.63 | 864995 |
| 2025-12-17 | 26.02 | $32.70 | 786670 |
| 2025-12-16 | 25.39 | $32.16 | 818868 |
| 2025-12-15 | 24.62 | $31.75 | 887320 |
| 2025-12-12 | 23.85 | $31.72 | 963240 |
| 2025-12-11 | 22.79 | $31.38 | 523785 |
| 2025-12-10 | 21.78 | $31.37 | 498347 |
| 2025-12-09 | 20.83 | $31.08 | 398463 |
| 2025-12-08 | 19.87 | $30.33 | 403924 |
| 2025-12-05 | 18.87 | $30.89 | 303382 |
| 2025-12-04 | 17.31 | $30.76 | 277841 |
| 2025-12-03 | 15.79 | $31.38 | 361447 |
| 2025-12-02 | 14.20 | $29.78 | 224111 |
| 2025-12-01 | 13.10 | $29.25 | 383275 |
| 2025-11-28 | 12.18 | $28.71 | 258800 |
| 2025-11-26 | 11.45 | $27.27 | 195611 |
| 2025-11-25 | 11.22 | $26.57 | 181744 |
| 2025-11-24 | 11.33 | $26.04 | 242908 |
| 2025-11-21 | 11.50 | $26.44 | 307139 |
| 2025-11-20 | 11.68 | $25.86 | 541200 |
| 2025-11-19 | 11.70 | $25.72 | 616548 |
| 2025-11-18 | 12.17 | $25.62 | 320218 |
| 2025-11-17 | 12.67 | $25.38 | 384400 |
| 2025-11-14 | 13.26 | $25.24 | 486506 |
| 2025-11-13 | 13.61 | $25.43 | 492449 |
| 2025-11-12 | 14.32 | $26.29 | 260176 |
| 2025-11-11 | 14.74 | $26.01 | 288502 |
| 2025-11-10 | 15.18 | $27.11 | 353700 |
| 2025-11-07 | 15.40 | $25.29 | 565279 |
| 2025-11-06 | 15.88 | $24.99 | 412648 |
| 2025-11-05 | 16.29 | $24.84 | 507748 |
| 2025-11-04 | 16.63 | $24.73 | 315805 |
| 2025-11-03 | 17.20 | $26.35 | 173100 |
| 2025-10-31 | 17.63 | $26.58 | 112802 |
| 2025-10-30 | 17.98 | $26.81 | 177900 |
| 2025-10-29 | 18.21 | $27.12 | 230872 |
| 2025-10-28 | 18.27 | $27.52 | 205300 |
| 2025-10-27 | 17.97 | $27.77 | 328300 |
| 2025-10-24 | 17.63 | $28.03 | 181263 |
| 2025-10-23 | 17.50 | $27.33 | 160627 |
| 2025-10-22 | 17.55 | $26.98 | 230436 |
| 2025-10-21 | 17.76 | $27.12 | 362300 |
| 2025-10-20 | 17.91 | $28.56 | 272476 |
| 2025-10-17 | 17.56 | $27.47 | 446700 |
| 2025-10-16 | 17.19 | $29.70 | 799200 |
| 2025-10-15 | 16.43 | $27.95 | 346027 |
| 2025-10-14 | 15.89 | $27.71 | 386756 |
| 2025-10-13 | 15.68 | $27.50 | 382879 |
| 2025-10-10 | 15.46 | $26.46 | 485600 |
| 2025-10-09 | 15.59 | $27.27 | 765600 |
| 2025-10-08 | 15.03 | $27.23 | 447912 |
| 2025-10-07 | 15.13 | $25.58 | 178731 |
| 2025-10-06 | 15.89 | $25.76 | 271930 |
| 2025-10-03 | 16.48 | $26.69 | 300928 |
| 2025-10-02 | 16.81 | $26.44 | 248519 |
| 2025-10-01 | 17.47 | $26.53 | 267100 |
| 2025-09-30 | 18.10 | $25.87 | 252433 |
| 2025-09-29 | 18.75 | $26.78 | 331623 |
| 2025-09-26 | 19.04 | $26.65 | 392330 |
| 2025-09-25 | 19.38 | $25.78 | 293841 |
| 2025-09-24 | 19.91 | $26.71 | 376806 |
| 2025-09-23 | 20.11 | $27.04 | 396025 |
| 2025-09-22 | 19.88 | $27.10 | 321300 |
| 2025-09-19 | 19.92 | $26.83 | 941182 |
| 2025-09-18 | 19.76 | $27.15 | 363600 |
| 2025-09-17 | 19.60 | $26.54 | 550542 |
| 2025-09-16 | 19.35 | $27.69 | 441510 |
| 2025-09-15 | 18.52 | $27.10 | 675600 |
| 2025-09-12 | 17.74 | $26.98 | 913880 |
| 2025-09-11 | 16.92 | $25.01 | 611300 |
| 2025-09-10 | 17.19 | $24.04 | 825300 |
| 2025-09-09 | 18.08 | $24.45 | 569700 |
| 2025-09-08 | 17.50 | $24.58 | 318827 |
| 2025-09-05 | 16.91 | $23.84 | 209400 |
| 2025-09-04 | 16.36 | $23.87 | 211706 |
| 2025-09-03 | 16.01 | $23.85 | 279279 |
| 2025-09-02 | 15.70 | $23.56 | 213813 |
| 2025-08-29 | 15.41 | $23.41 | 127500 |
| 2025-08-28 | 15.34 | $22.97 | 120127 |
| 2025-08-27 | 15.47 | $22.91 | 168318 |
| 2025-08-26 | 15.49 | $23.43 | 169035 |
| 2025-08-25 | 15.07 | $23.80 | 286600 |
| 2025-08-22 | 14.23 | $24.08 | 329245 |
| 2025-08-21 | 13.61 | $22.62 | 179500 |
| 2025-08-20 | 13.90 | $22.81 | 228559 |
| 2025-08-19 | 13.62 | $23.17 | 148100 |
| 2025-08-18 | 13.06 | $23.59 | 152800 |
| 2025-08-15 | 12.63 | $23.44 | 296503 |
| 2025-08-14 | 12.23 | $23.24 | 152200 |
| 2025-08-13 | 11.91 | $23.64 | 179146 |
| 2025-08-12 | 11.56 | $22.93 | 173894 |
| 2025-08-11 | 11.70 | $21.91 | 151600 |
| 2025-08-08 | 12.25 | $22.05 | 204026 |
| 2025-08-07 | 12.65 | $22.18 | 143082 |
| 2025-08-06 | 13.20 | $22.28 | 121819 |
| 2025-08-05 | 13.66 | $21.76 | 120234 |
| 2025-08-04 | 13.75 | $20.95 | 169772 |
| 2025-08-01 | 13.01 | $20.57 | 241800 |
| 2025-07-31 | 12.24 | $21.28 | 192499 |
| 2025-07-30 | 11.77 | $21.41 | 173741 |
| 2025-07-29 | 11.33 | $21.67 | 153832 |
| 2025-07-28 | 11.15 | $21.85 | 104817 |
| 2025-07-25 | 11.08 | $22.09 | 116426 |
| 2025-07-24 | 11.02 | $21.88 | 121517 |
| 2025-07-23 | 10.97 | $22.64 | 143209 |
| 2025-07-22 | 11.50 | $22.81 | 206546 |
| 2025-07-21 | 11.93 | $22.06 | 129500 |
| 2025-07-18 | 12.01 | $21.84 | 135984 |
| 2025-07-17 | 12.11 | $22.66 | 127916 |
| 2025-07-16 | 12.73 | $22.49 | 202700 |
| 2025-07-15 | 13.29 | $22.48 | 177800 |
| 2025-07-14 | 13.81 | $23.58 | 217104 |
| 2025-07-11 | 14.00 | $24.15 | 182443 |
| 2025-07-10 | 13.59 | $23.92 | 242508 |
| 2025-07-09 | 13.25 | $22.99 | 458300 |
| 2025-07-08 | 13.60 | $22.31 | 230051 |
| 2025-07-07 | 13.60 | $22.53 | 130002 |
| 2025-07-03 | 13.42 | $22.84 | 100448 |
| 2025-07-02 | 13.24 | $22.73 | 198900 |
| 2025-07-01 | 13.06 | $22.47 | 245115 |
| 2025-06-30 | 12.87 | $22.18 | 314696 |
| 2025-06-27 | 13.15 | $21.16 | 911900 |
| 2025-06-26 | 13.83 | $21.91 | 111419 |
| 2025-06-25 | 14.38 | $21.54 | 139200 |
| 2025-06-24 | 15.09 | $21.41 | 184400 |
| 2025-06-23 | 15.66 | $20.74 | 189100 |
| 2025-06-20 | 16.09 | $20.98 | 646501 |
| 2025-06-18 | 16.80 | $21.30 | 147806 |
| 2025-06-17 | 17.55 | $21.41 | 166400 |
| 2025-06-16 | 18.30 | $21.58 | 291310 |
| 2025-06-13 | 18.92 | $22.22 | 357738 |
| 2025-06-12 | 19.69 | $21.26 | 160800 |
| 2025-06-11 | 20.44 | $21.60 | 202922 |
| 2025-06-10 | 21.31 | $21.51 | 145000 |
| 2025-06-09 | 22.25 | $21.29 | 172500 |
| 2025-06-06 | 23.07 | $20.92 | 195745 |
| 2025-06-05 | 23.56 | $20.64 | 221911 |
| 2025-06-04 | 23.94 | $20.40 | 158020 |
| 2025-06-03 | 24.14 | $20.29 | 191549 |
| 2025-06-02 | 24.34 | $20.82 | 326532 |
| 2025-05-30 | 24.56 | $19.73 | 240041 |
| 2025-05-29 | 24.15 | $19.76 | 201800 |
| 2025-05-28 | 23.86 | $19.97 | 366500 |
| 2025-05-27 | 23.62 | $21.06 | 306537 |
| 2025-05-23 | 23.49 | $20.14 | 263918 |
| 2025-05-22 | 22.48 | $19.82 | 221140 |
| 2025-05-21 | 21.46 | $20.32 | 271231 |
| 2025-05-20 | 20.58 | $21.01 | 219739 |
| 2025-05-19 | 19.89 | $21.07 | 153068 |
| 2025-05-16 | 19.18 | $21.43 | 209100 |
| 2025-05-15 | 18.44 | $21.18 | 270700 |
| 2025-05-14 | 17.67 | $21.88 | 357624 |
| 2025-05-13 | 17.16 | $22.60 | 389208 |
| 2025-05-12 | 16.63 | $21.85 | 351285 |
| 2025-05-09 | 16.07 | $21.59 | 788074 |
| 2025-05-08 | 14.84 | $20.71 | 1.0M |
| 2025-05-07 | 13.55 | $23.88 | 322241 |
| 2025-05-06 | 13.71 | $24.15 | 215100 |
| 2025-05-05 | 14.14 | $24.07 | 324149 |
| 2025-05-02 | 14.54 | $24.23 | 261119 |
| 2025-05-01 | 14.99 | $24.22 | 176638 |
| 2025-04-30 | 15.64 | $24.36 | 171700 |
| 2025-04-29 | 16.13 | $24.09 | 331000 |
| 2025-04-28 | 16.67 | $24.35 | 271705 |
| 2025-04-25 | 17.44 | $24.96 | 142424 |
| 2025-04-24 | 18.14 | $25.06 | 169334 |
| 2025-04-23 | 18.81 | $24.81 | 203500 |
| 2025-04-22 | 19.46 | $24.63 | 252600 |
| 2025-04-21 | 20.38 | $24.09 | 366325 |
| 2025-04-17 | 21.18 | $23.57 | 213900 |
| 2025-04-16 | 21.94 | $23.84 | 242300 |
| 2025-04-15 | 22.74 | $22.69 | 322828 |
| 2025-04-14 | 22.97 | $22.75 | 261300 |
| 2025-04-11 | 23.22 | $23.82 | 454700 |
| 2025-04-10 | 23.50 | $22.12 | 284800 |
| 2025-04-09 | 22.68 | $22.88 | 455000 |
| 2025-04-08 | 21.82 | $20.89 | 479366 |
| 2025-04-07 | 20.23 | $21.08 | 481433 |
| 2025-04-04 | 18.58 | $22.28 | 541206 |
| 2025-04-03 | 16.94 | $23.21 | 507382 |
| 2025-04-02 | 15.42 | $25.27 | 230900 |
| 2025-04-01 | 14.73 | $25.24 | 243036 |
| 2025-03-31 | 14.02 | $25.37 | 365123 |
| 2025-03-28 | 13.36 | $26.45 | 347424 |
| 2025-03-27 | 13.16 | $28.41 | 147515 |
| 2025-03-26 | 13.80 | $27.59 | 131000 |
| 2025-03-25 | 14.52 | $28.18 | 174700 |
| 2025-03-24 | 14.98 | $28.31 | 137800 |
| 2025-03-21 | 15.37 | $28.42 | 759800 |
| 2025-03-20 | 15.77 | $29.38 | 193193 |
| 2025-03-19 | 15.30 | $29.36 | 231100 |
| 2025-03-18 | 15.01 | $28.81 | 279449 |
| 2025-03-17 | 15.05 | $27.96 | 141500 |
| 2025-03-14 | 15.45 | $27.75 | 195437 |
| 2025-03-13 | 16.14 | $27.30 | 225303 |
| 2025-03-12 | 16.91 | $26.85 | 171230 |
| 2025-03-11 | 17.47 | $27.35 | 216200 |
| 2025-03-10 | 18.33 | $27.44 | 226240 |
| 2025-03-07 | 19.24 | $27.67 | 177649 |
| 2025-03-06 | 19.79 | $27.21 | 249200 |
| 2025-03-05 | 20.03 | $27.08 | 195500 |
| 2025-03-04 | 20.02 | $26.53 | 207032 |
| 2025-03-03 | 19.74 | $26.19 | 285900 |
| 2025-02-28 | 19.67 | $27.18 | 260319 |
| 2025-02-27 | 20.00 | $27.36 | 216400 |
| 2025-02-26 | 20.34 | $27.41 | 260940 |
| 2025-02-25 | 20.96 | $27.33 | 335629 |
| 2025-02-24 | 21.30 | $26.52 | 233619 |
| 2025-02-21 | 21.20 | $26.77 | 319833 |
| 2025-02-20 | 21.29 | $27.45 | 351616 |
| 2025-02-19 | 21.80 | $27.20 | 229904 |
| 2025-02-18 | 22.33 | $27.69 | 338700 |
| 2025-02-14 | 23.03 | $27.58 | 308600 |
| 2025-02-13 | 23.76 | $29.00 | 328100 |
| 2025-02-12 | 24.74 | $28.69 | 206700 |
| 2025-02-11 | 25.96 | $28.73 | 240641 |
| 2025-02-10 | 26.97 | $29.07 | 337735 |
| 2025-02-07 | 28.03 | $28.58 | 786700 |
| 2025-02-06 | 29.15 | $28.30 | 414614 |
| 2025-02-05 | 29.96 | $27.71 | 483425 |
| 2025-02-04 | 30.86 | $27.67 | 455600 |
| 2025-02-03 | 31.54 | $27.92 | 298033 |
| 2025-01-31 | 32.36 | $28.17 | 223800 |
| 2025-01-30 | 33.35 | $28.23 | 331205 |
| 2025-01-29 | 34.26 | $27.08 | 158738 |
| 2025-01-28 | 34.11 | $26.88 | 126903 |
| 2025-01-27 | 34.02 | $27.16 | 155210 |
| 2025-01-24 | 33.92 | $27.27 | 120144 |
| 2025-01-23 | 34.03 | $27.45 | 165927 |
| 2025-01-22 | 34.16 | $27.00 | 171524 |
| 2025-01-21 | 34.28 | $27.47 | 184700 |
| 2025-01-17 | 34.51 | $27.28 | 180718 |
| 2025-01-16 | 34.59 | $27.65 | 151043 |
| 2025-01-15 | 35.03 | $27.92 | 187644 |
| 2025-01-14 | 35.71 | $27.78 | 182400 |
| 2025-01-13 | 36.03 | $27.73 | 160352 |
| 2025-01-10 | 36.37 | $28.08 | 198901 |
| 2025-01-08 | 36.85 | $27.84 | 178004 |
| 2025-01-07 | 37.15 | $27.50 | 183249 |
| 2025-01-06 | 37.76 | $27.62 | 310200 |
| 2025-01-03 | 38.48 | $28.22 | 151400 |
| 2025-01-02 | 39.27 | $27.78 | 277273 |
| 2024-12-31 | 40.00 | $27.40 | 262106 |
| 2024-12-30 | 40.27 | $26.10 | 206700 |
| 2024-12-27 | 39.64 | $26.12 | 162449 |
| 2024-12-26 | 39.10 | $26.36 | 148400 |
| 2024-12-24 | 38.52 | $25.95 | 151800 |
| 2024-12-23 | 37.60 | $25.35 | 317215 |
| 2024-12-20 | 36.67 | $25.79 | 555500 |
| 2024-12-19 | 35.77 | $26.05 | 558120 |
| 2024-12-18 | 34.89 | $27.05 | 315834 |
| 2024-12-17 | 34.19 | $27.25 | 335500 |
| 2024-12-16 | 33.57 | $28.00 | 328600 |
| 2024-12-13 | 33.02 | $28.42 | 319701 |
| 2024-12-12 | 32.45 | $28.19 | 246805 |
| 2024-12-11 | 32.00 | $28.33 | 259000 |
| 2024-12-10 | 31.64 | $28.60 | 165300 |
| 2024-12-09 | 31.30 | $28.80 | 231400 |
| 2024-12-06 | 31.03 | $28.75 | 529535 |
| 2024-12-05 | 30.75 | $30.11 | 164700 |
| 2024-12-04 | 30.93 | $29.76 | 256400 |
| 2024-12-03 | 31.11 | $29.71 | 194650 |
| 2024-12-02 | 30.99 | $29.99 | 179219 |
| 2024-11-29 | 30.86 | $30.30 | 85329 |
| 2024-11-27 | 30.94 | $30.48 | 246700 |
| 2024-11-26 | 30.95 | $29.87 | 192730 |
| 2024-11-25 | 30.57 | $30.23 | 223600 |
| 2024-11-22 | 30.16 | $29.74 | 231847 |
| 2024-11-21 | 29.53 | $29.91 | 208516 |
| 2024-11-20 | 29.02 | $30.83 | 302948 |
| 2024-11-19 | 28.48 | $30.09 | 427400 |
| 2024-11-18 | 27.64 | $28.89 | 330126 |
| 2024-11-15 | 26.20 | $28.90 | 300130 |
| 2024-11-14 | 24.69 | $29.55 | 339600 |
| 2024-11-13 | 23.19 | $30.25 | 414784 |
| 2024-11-12 | 21.74 | $30.44 | 380214 |
| 2024-11-11 | 20.27 | $31.31 | 622942 |
| 2024-11-08 | 18.61 | $31.58 | 793800 |
| 2024-11-07 | 17.10 | $31.59 | 1.4M |
| 2024-11-06 | 15.56 | $37.63 | 340709 |
| 2024-11-05 | 15.10 | $37.64 | 198300 |
| 2024-11-04 | 14.94 | $37.85 | 187100 |
| 2024-11-01 | 14.55 | $37.28 | 420540 |
| 2024-10-31 | 14.13 | $38.85 | 333512 |
| 2024-10-30 | 14.21 | $39.10 | 107617 |
| 2024-10-29 | 14.51 | $39.29 | 122857 |
| 2024-10-28 | 14.82 | $39.57 | 100400 |
| 2024-10-25 | 15.30 | $39.05 | 151206 |
| 2024-10-24 | 15.80 | $39.54 | 242500 |
| 2024-10-23 | 16.44 | $39.53 | 311700 |
| 2024-10-22 | 17.12 | $41.13 | 143721 |
| 2024-10-21 | 17.47 | $41.70 | 211291 |
| 2024-10-18 | 17.69 | $43.55 | 225600 |
| 2024-10-17 | 17.41 | $42.62 | 135701 |
| 2024-10-16 | 17.67 | $42.78 | 159439 |
| 2024-10-15 | 17.94 | $41.46 | 135827 |
| 2024-10-14 | 18.51 | $41.91 | 71708 |
| 2024-10-11 | 19.18 | $41.93 | 197900 |
| 2024-10-10 | 19.87 | $41.34 | 213246 |
| 2024-10-09 | 20.88 | $40.78 | 176645 |
| 2024-10-08 | 21.89 | $41.62 | 270700 |
| 2024-10-07 | 22.81 | $42.28 | 260000 |
| 2024-10-04 | 23.66 | $44.02 | 237900 |
| 2024-10-03 | 23.48 | $44.60 | 232500 |
| 2024-10-02 | 23.51 | $44.68 | 253244 |
| 2024-10-01 | 23.55 | $44.43 | 294300 |
| 2024-09-30 | 23.70 | $44.16 | 155200 |
| 2024-09-27 | 23.57 | $44.99 | 262232 |
| 2024-09-26 | 23.04 | $44.73 | 206998 |
| 2024-09-25 | 22.78 | $43.54 | 223200 |
| 2024-09-24 | 22.90 | $42.95 | 265500 |
| 2024-09-23 | 23.04 | $42.87 | 291700 |
| 2024-09-20 | 23.24 | $43.05 | 720353 |
| 2024-09-19 | 23.27 | $43.43 | 526100 |
| 2024-09-18 | 23.37 | $43.26 | 594542 |
| 2024-09-17 | 23.42 | $44.43 | 320898 |
| 2024-09-16 | 23.19 | $44.81 | 549900 |
| 2024-09-13 | 22.93 | $46.92 | 339846 |
| 2024-09-12 | 21.72 | $45.89 | 525620 |
| 2024-09-11 | 20.55 | $44.13 | 420800 |
| 2024-09-10 | 19.84 | $43.75 | 262926 |
| 2024-09-09 | 18.50 | $43.64 | 314328 |
| 2024-09-06 | 17.04 | $43.86 | 697400 |
| 2024-09-05 | 15.58 | $43.53 | 721063 |
| 2024-09-04 | 14.09 | $40.32 | 372760 |
| 2024-09-03 | 13.20 | $39.93 | 821511 |
| 2024-08-30 | 12.27 | $38.97 | 1.0M |
| 2024-08-29 | 11.83 | $35.71 | 370749 |
| 2024-08-28 | 12.42 | $35.98 | 237823 |
| 2024-08-27 | 12.98 | $36.63 | 264000 |
| 2024-08-26 | 13.54 | $36.77 | 595408 |
| 2024-08-23 | 13.80 | $37.56 | 329627 |
| 2024-08-22 | 14.34 | $36.21 | 497400 |
| 2024-08-21 | 15.06 | $37.13 | 284700 |
| 2024-08-20 | 15.73 | $36.23 | 210928 |
| 2024-08-19 | 16.40 | $36.15 | 266532 |
| 2024-08-16 | 16.95 | $35.70 | 319022 |
| 2024-08-15 | 17.33 | $34.44 | 127616 |
| 2024-08-14 | 17.29 | $34.14 | 163600 |
| 2024-08-13 | 17.25 | $34.88 | 290500 |
| 2024-08-12 | 17.41 | $34.62 | 245400 |
| 2024-08-09 | 17.47 | $33.78 | 246900 |
| 2024-08-08 | 17.45 | $34.80 | 170500 |
| 2024-08-07 | 17.63 | $34.14 | 209004 |
| 2024-08-06 | 17.81 | $34.76 | 208700 |
| 2024-08-05 | 18.10 | $34.51 | 535502 |
| 2024-08-02 | 18.12 | $35.29 | 401739 |
| 2024-08-01 | 19.06 | $36.55 | 286800 |
| 2024-07-31 | 19.53 | $38.44 | 256502 |
| 2024-07-30 | 19.00 | $37.69 | 187100 |
| 2024-07-29 | 18.67 | $37.76 | 162705 |
| 2024-07-26 | 18.32 | $38.40 | 295926 |
| 2024-07-25 | 17.85 | $36.62 | 334615 |
| 2024-07-24 | 17.87 | $37.19 | 279109 |
| 2024-07-23 | 16.93 | $37.64 | 342826 |
| 2024-07-22 | 16.11 | $37.15 | 266500 |
| 2024-07-19 | 15.51 | $36.59 | 327899 |
| 2024-07-18 | 15.05 | $36.68 | 323000 |
| 2024-07-17 | 14.49 | $36.69 | 385102 |
| 2024-07-16 | 13.70 | $37.36 | 362558 |
| 2024-07-15 | 12.87 | $36.19 | 251819 |
| 2024-07-12 | 12.37 | $35.89 | 316400 |
| 2024-07-11 | 11.90 | $35.71 | 389900 |
| 2024-07-10 | 11.62 | $34.34 | 391110 |
| 2024-07-09 | 11.65 | $33.72 | 295500 |
| 2024-07-08 | 12.23 | $33.36 | 221300 |
| 2024-07-05 | 12.72 | $33.57 | 537100 |
| 2024-07-03 | 13.23 | $33.12 | 195600 |
| 2024-07-02 | 13.53 | $32.30 | 250600 |
| 2024-07-01 | 13.53 | $32.48 | 228600 |
| 2024-06-28 | 13.67 | $32.37 | 668000 |
| 2024-06-27 | 13.81 | $32.36 | 364900 |
| 2024-06-26 | 14.02 | $33.21 | 243946 |
| 2024-06-25 | 14.54 | $33.62 | 248519 |
| 2024-06-24 | 15.28 | $34.00 | 331548 |
| 2024-06-21 | 16.05 | $33.44 | 581400 |
| 2024-06-20 | 16.65 | $34.07 | 492579 |
| 2024-06-18 | 17.52 | $33.41 | 248747 |
| 2024-06-17 | 17.81 | $32.61 | 216748 |
| 2024-06-14 | 17.88 | $32.55 | 309900 |
| 2024-06-13 | 18.00 | $33.46 | 350500 |
| 2024-06-12 | 18.43 | $34.03 | 294618 |
| 2024-06-11 | 19.10 | $34.34 | 503135 |
| 2024-06-10 | 19.61 | $35.30 | 165600 |
| 2024-06-07 | 20.43 | $35.04 | 313125 |
| 2024-06-06 | 21.35 | $36.12 | 453700 |
| 2024-06-05 | 22.37 | $35.48 | 526000 |
| 2024-06-04 | 23.40 | $35.24 | 619186 |
| 2024-06-03 | 24.61 | $37.05 | 309800 |
| 2024-05-31 | 25.27 | $37.94 | 279909 |
| 2024-05-30 | 25.69 | $38.00 | 168847 |
| 2024-05-29 | 26.01 | $38.45 | 207300 |
| 2024-05-28 | 26.22 | $39.46 | 294824 |
| 2024-05-24 | 26.45 | $38.00 | 266700 |
| 2024-05-23 | 26.95 | $38.38 | 295037 |
| 2024-05-22 | 27.30 | $39.23 | 342200 |
| 2024-05-21 | 27.55 | $38.66 | 236445 |
| 2024-05-20 | 27.93 | $39.28 | 346621 |
| 2024-05-17 | 28.34 | $38.77 | 494600 |
| 2024-05-16 | 28.92 | $37.09 | 463540 |
| 2024-05-15 | 29.91 | $37.30 | 663311 |
| 2024-05-14 | 30.80 | $39.80 | 573400 |
| 2024-05-13 | 31.64 | $37.12 | 389500 |
| 2024-05-10 | 32.91 | $37.16 | 840259 |
| 2024-05-09 | 34.26 | $40.86 | 669200 |
| 2024-05-08 | 35.30 | $38.15 | 1.5M |
| 2024-05-07 | 37.14 | $40.34 | 501200 |
| 2024-05-06 | 36.89 | $41.16 | 397810 |
| 2024-05-03 | 36.15 | $41.32 | 333400 |
| 2024-05-02 | 35.45 | $41.36 | 474609 |
| 2024-05-01 | 34.76 | $40.78 | 505800 |
| 2024-04-30 | 34.10 | $40.07 | 594700 |
| 2024-04-29 | 33.49 | $41.05 | 645139 |
| 2024-04-26 | 32.65 | $40.12 | 547600 |
| 2024-04-25 | 32.04 | $38.54 | 423100 |
| 2024-04-24 | 31.62 | $38.22 | 298894 |
| 2024-04-23 | 31.39 | $37.74 | 420415 |
| 2024-04-22 | 31.08 | $37.21 | 345634 |
| 2024-04-19 | 30.95 | $37.98 | 358532 |
| 2024-04-18 | 30.82 | $36.88 | 400843 |
| 2024-04-17 | 30.76 | $36.76 | 744833 |
| 2024-04-16 | 30.68 | $37.50 | 926028 |
| 2024-04-15 | 30.20 | $38.87 | 668900 |
| 2024-04-12 | 29.32 | $40.67 | 1.2M |
| 2024-04-11 | 27.43 | $40.05 | 948402 |
| 2024-04-10 | 25.63 | $39.79 | 1.3M |
| 2024-04-09 | 23.77 | $37.74 | 1.2M |
| 2024-04-08 | 21.50 | $39.04 | 1.8M |
| 2024-04-05 | 19.21 | $32.73 | 615081 |
| 2024-04-04 | 17.84 | $30.72 | 378803 |
| 2024-04-03 | 16.87 | $31.67 | 264900 |
| 2024-04-02 | 16.08 | $30.66 | 196653 |
| 2024-04-01 | 15.53 | $31.10 | 332300 |
| 2024-03-28 | 14.76 | $30.69 | 411111 |
| 2024-03-27 | 14.11 | $30.05 | 350000 |
| 2024-03-26 | 13.88 | $28.33 | 192985 |
| 2024-03-25 | 14.34 | $28.41 | 250631 |
| 2024-03-22 | 14.63 | $28.10 | 201900 |
| 2024-03-21 | 15.16 | $28.75 | 175629 |
| 2024-03-20 | 15.19 | $28.78 | 273400 |
| 2024-03-19 | 15.31 | $27.45 | 138410 |
| 2024-03-18 | 15.93 | $27.57 | 171900 |
| 2024-03-15 | 16.29 | $27.77 | 348200 |
| 2024-03-14 | 16.66 | $27.76 | 138537 |
| 2024-03-13 | 16.77 | $28.59 | 158244 |
| 2024-03-12 | 16.53 | $27.97 | 119900 |
| 2024-03-11 | 16.40 | $28.51 | 174515 |
| 2024-03-08 | 15.86 | $28.51 | 253341 |
| 2024-03-07 | 15.42 | $28.14 | 167832 |
| 2024-03-06 | 15.10 | $28.08 | 238700 |
| 2024-03-05 | 14.91 | $27.75 | 347917 |
| 2024-03-04 | 14.71 | $27.38 | 285700 |
| 2024-03-01 | 14.67 | $27.01 | 550523 |
| 2024-02-29 | 15.19 | $25.69 | 625926 |
| 2024-02-28 | 15.71 | $25.49 | 204200 |
| 2024-02-27 | 16.01 | $25.72 | 216800 |
| 2024-02-26 | 16.39 | $25.20 | 161300 |
| 2024-02-23 | 16.21 | $25.33 | 232900 |
| 2024-02-22 | 16.02 | $24.49 | 241141 |
| 2024-02-21 | 15.53 | $24.97 | 305700 |
| 2024-02-20 | 15.06 | $25.44 | 230215 |
| 2024-02-16 | 14.90 | $25.89 | 303637 |
| 2024-02-15 | 14.96 | $26.55 | 236813 |
| 2024-02-14 | 15.03 | $26.05 | 213800 |
| 2024-02-13 | 14.87 | $25.99 | 319400 |
| 2024-02-12 | 14.76 | $27.43 | 215400 |
| 2024-02-09 | 14.88 | $26.47 | 243331 |
| 2024-02-08 | 14.57 | $26.34 | 282533 |
| 2024-02-07 | 14.05 | $26.18 | 682341 |
| 2024-02-06 | 13.42 | $27.11 | 286300 |
| 2024-02-05 | 13.83 | $26.66 | 287747 |
| 2024-02-02 | 13.48 | $27.20 | 160043 |
| 2024-02-01 | 13.66 | $27.84 | 190919 |
| 2024-01-31 | 13.85 | $26.97 | 180400 |
| 2024-01-30 | 14.05 | $27.15 | 141300 |
| 2024-01-29 | 14.44 | $28.21 | 201400 |
| 2024-01-26 | 14.84 | $26.99 | 189200 |
| 2024-01-25 | 14.79 | $27.24 | 145700 |
| 2024-01-24 | 14.86 | $27.80 | 120918 |
| 2024-01-23 | 15.24 | $28.16 | 169800 |
| 2024-01-22 | 15.48 | $27.82 | 235300 |
| 2024-01-19 | 15.38 | $27.38 | 253641 |
| 2024-01-18 | 15.26 | $28.24 | 176100 |
| 2024-01-17 | 15.48 | $28.37 | 188215 |
| 2024-01-16 | 15.60 | $28.59 | 237800 |
| 2024-01-12 | 15.91 | $28.63 | 336931 |
| 2024-01-11 | 16.24 | $27.59 | 195739 |
| 2024-01-10 | 16.05 | $28.49 | 327547 |
| 2024-01-09 | 16.00 | $28.69 | 219200 |
| 2024-01-08 | 16.23 | $29.32 | 203511 |
| 2024-01-05 | 16.48 | $29.15 | 174600 |
| 2024-01-04 | 17.04 | $29.27 | 262100 |
| 2024-01-03 | 17.47 | $28.52 | 316300 |
| 2024-01-02 | 17.93 | $29.43 | 315929 |
| 2023-12-29 | 18.84 | $30.25 | 180448 |
| 2023-12-28 | 19.43 | $31.57 | 137303 |
| 2023-12-27 | 19.15 | $31.58 | 139677 |
| 2023-12-26 | 18.91 | $31.08 | 169247 |
| 2023-12-22 | 18.83 | $30.88 | 187429 |
| 2023-12-21 | 18.75 | $30.83 | 223100 |
| 2023-12-20 | 18.81 | $29.89 | 228000 |
| 2023-12-19 | 19.00 | $30.14 | 230200 |
| 2023-12-18 | 19.37 | $29.16 | 200434 |
| 2023-12-15 | 19.83 | $29.81 | 271114 |
| 2023-12-14 | 19.95 | $30.24 | 256573 |
| 2023-12-13 | 19.82 | $30.06 | 321877 |
| 2023-12-12 | 20.11 | $27.90 | 360600 |
| 2023-12-11 | 21.16 | $28.74 | 231530 |
| 2023-12-08 | 21.75 | $29.55 | 230200 |
| 2023-12-07 | 21.90 | $29.41 | 181800 |
| 2023-12-06 | 22.14 | $29.34 | 206466 |
| 2023-12-05 | 22.39 | $29.54 | 281139 |
| 2023-12-04 | 22.50 | $30.55 | 298646 |
| 2023-12-01 | 22.58 | $29.81 | 402031 |
| 2023-11-30 | 22.96 | $28.66 | 249746 |
| 2023-11-29 | 23.78 | $28.58 | 274135 |
| 2023-11-28 | 24.65 | $28.62 | 292000 |
| 2023-11-27 | 25.56 | $28.10 | 184940 |
| 2023-11-24 | 26.83 | $27.82 | 75200 |
| 2023-11-22 | 28.20 | $27.83 | 256000 |
| 2023-11-21 | 29.54 | $28.05 | 388522 |
| 2023-11-20 | 30.95 | $26.95 | 178060 |
| 2023-11-17 | 31.61 | $26.53 | 306800 |
| 2023-11-16 | 31.94 | $26.09 | 306500 |
| 2023-11-15 | 32.12 | $25.87 | 368246 |
| 2023-11-14 | 32.36 | $26.30 | 614000 |
| 2023-11-13 | 32.45 | $24.72 | 382300 |
| 2023-11-10 | 31.39 | $24.56 | 399300 |
| 2023-11-09 | 30.28 | $24.32 | 367500 |
| 2023-11-08 | 29.11 | $24.56 | 1.0M |
| 2023-11-07 | 27.88 | $26.35 | 457302 |
| 2023-11-06 | 27.25 | $27.18 | 635844 |
| 2023-11-03 | 27.19 | $27.28 | 196600 |
| 2023-11-02 | 26.83 | $26.83 | 394539 |
| 2023-11-01 | 25.88 | $26.03 | 434100 |
| 2023-10-31 | 24.88 | $27.08 | 236608 |
| 2023-10-30 | 24.38 | $27.26 | 220206 |
| 2023-10-27 | 23.88 | $27.74 | 160817 |
| 2023-10-26 | 23.58 | $28.13 | 274499 |
| 2023-10-25 | 23.34 | $28.08 | 323905 |
| 2023-10-24 | 23.19 | $28.25 | 134334 |
| 2023-10-23 | 23.15 | $28.87 | 176413 |
| 2023-10-20 | 23.19 | $28.96 | 219488 |
| 2023-10-19 | 23.48 | $29.27 | 181062 |
| 2023-10-18 | 23.91 | $29.74 | 202905 |
| 2023-10-17 | 24.61 | $30.09 | 180817 |
| 2023-10-16 | 25.44 | $29.93 | 218900 |
| 2023-10-13 | 26.33 | $30.57 | 367500 |
| 2023-10-12 | 27.37 | $29.82 | 179300 |
| 2023-10-11 | 27.59 | $29.82 | 192554 |
| 2023-10-10 | 27.82 | $29.48 | 243300 |
| 2023-10-09 | 27.75 | $28.72 | 277900 |
| 2023-10-06 | 27.48 | $28.94 | 234331 |
| 2023-10-05 | 27.04 | $28.57 | 349727 |
| 2023-10-04 | 26.29 | $28.23 | 382227 |
| 2023-10-03 | 25.42 | $28.04 | 371612 |
| 2023-10-02 | 24.54 | $28.42 | 326951 |
| 2023-09-29 | 23.65 | $29.33 | 205330 |
| 2023-09-28 | 23.04 | $29.74 | 260036 |
| 2023-09-27 | 22.11 | $29.00 | 427185 |
| 2023-09-26 | 21.13 | $29.32 | 489115 |
| 2023-09-25 | 20.17 | $30.21 | 701329 |
| 2023-09-22 | 19.09 | $30.64 | 322235 |
| 2023-09-21 | 18.71 | $31.07 | 350802 |
| 2023-09-20 | 18.31 | $31.22 | 466200 |
| 2023-09-19 | 18.04 | $31.87 | 215100 |
| 2023-09-18 | 18.06 | $32.52 | 305550 |
| 2023-09-15 | 18.00 | $31.68 | 569039 |
| 2023-09-14 | 18.01 | $33.82 | 255700 |
| 2023-09-13 | 18.78 | $34.39 | 366012 |
| 2023-09-12 | 19.72 | $34.55 | 168741 |
| 2023-09-11 | 20.43 | $35.40 | 189600 |
| 2023-09-08 | 20.96 | $36.27 | 220514 |
| 2023-09-07 | 21.29 | $35.46 | 228526 |
| 2023-09-06 | 21.94 | $35.80 | 309233 |
| 2023-09-05 | 22.24 | $36.65 | 335900 |
| 2023-09-01 | 22.41 | $37.85 | 664019 |
| 2023-08-31 | 22.59 | $34.12 | 327621 |
| 2023-08-30 | 22.51 | $34.72 | 183600 |
| 2023-08-29 | 22.58 | $34.93 | 227400 |
| 2023-08-28 | 22.56 | $34.16 | 170900 |
| 2023-08-25 | 21.90 | $33.69 | 206800 |
| 2023-08-24 | 20.91 | $33.62 | 285000 |
| 2023-08-23 | 20.02 | $34.69 | 305640 |
| 2023-08-22 | 19.37 | $34.61 | 119146 |
| 2023-08-21 | 18.73 | $34.72 | 105219 |
| 2023-08-18 | 18.07 | $34.88 | 223858 |
| 2023-08-17 | 17.37 | $34.99 | 84100 |
| 2023-08-16 | 16.75 | $34.91 | 171200 |
| 2023-08-15 | 16.11 | $34.90 | 163600 |
| 2023-08-14 | 15.48 | $36.00 | 130200 |
| 2023-08-11 | 15.18 | $36.51 | 159838 |
| 2023-08-10 | 15.05 | $36.53 | 193900 |
| 2023-08-09 | 14.98 | $37.36 | 131500 |
| 2023-08-08 | 15.20 | $37.72 | 145000 |
| 2023-08-07 | 15.74 | $38.54 | 148500 |
| 2023-08-04 | 16.47 | $38.77 | 179900 |
| 2023-08-03 | 17.06 | $38.86 | 100822 |
| 2023-08-02 | 17.95 | $39.41 | 133430 |
| 2023-08-01 | 18.55 | $40.62 | 101158 |
| 2023-07-31 | 18.59 | $40.79 | 96200 |
| 2023-07-28 | 18.59 | $40.55 | 126800 |
| 2023-07-27 | 18.71 | $39.79 | 197700 |
| 2023-07-26 | 18.83 | $41.88 | 169040 |
| 2023-07-25 | 17.89 | $41.32 | 104505 |
| 2023-07-24 | 16.96 | $41.14 | 142419 |
| 2023-07-21 | 16.01 | $40.58 | 211305 |
| 2023-07-20 | 15.34 | $40.61 | 168610 |
| 2023-07-19 | 14.53 | $40.87 | 131500 |
| 2023-07-18 | 13.65 | $40.68 | 140553 |
| 2023-07-17 | 12.81 | $40.40 | 111500 |
| 2023-07-14 | 12.03 | $39.62 | 128725 |
| 2023-07-13 | 11.48 | $39.83 | 180400 |
| 2023-07-12 | 10.85 | $39.15 | 167800 |
| 2023-07-11 | 10.36 | $38.27 | 98107 |
| 2023-07-10 | 10.26 | $37.23 | 93824 |
| 2023-07-07 | 10.62 | $36.64 | 154000 |
| 2023-07-06 | 11.12 | $36.13 | 86631 |
| 2023-07-05 | 11.49 | $36.58 | 111900 |
| 2023-07-03 | 12.00 | $37.66 | 53200 |
| 2023-06-30 | 12.05 | $37.44 | 288255 |
| 2023-06-29 | 12.23 | $36.64 | 119100 |
| 2023-06-28 | 12.82 | $35.78 | 99840 |
| 2023-06-27 | 13.21 | $35.86 | 132939 |
| 2023-06-26 | 13.63 | $36.18 | 169850 |
| 2023-06-23 | 14.34 | $36.04 | 575600 |
| 2023-06-22 | 15.08 | $37.73 | 101531 |
| 2023-06-21 | 15.18 | $38.00 | 211700 |
| 2023-06-20 | 15.29 | $36.77 | 167400 |
| 2023-06-16 | 15.98 | $35.98 | 268500 |
| 2023-06-15 | 16.60 | $36.10 | 196214 |
| 2023-06-14 | 17.39 | $36.87 | 102225 |
| 2023-06-13 | 18.04 | $37.33 | 112705 |
| 2023-06-12 | 18.32 | $37.12 | 95840 |
| 2023-06-09 | 18.77 | $37.26 | 95400 |
| 2023-06-08 | 19.24 | $37.89 | 132600 |
| 2023-06-07 | 19.34 | $37.85 | 307134 |
| 2023-06-06 | 19.44 | $37.29 | 322700 |
| 2023-06-05 | 20.04 | $36.19 | 203646 |
| 2023-06-02 | 21.06 | $35.10 | 115800 |
| 2023-06-01 | 21.32 | $34.48 | 91000 |
| 2023-05-31 | 21.28 | $33.87 | 222400 |
| 2023-05-30 | 21.14 | $35.06 | 78526 |
| 2023-05-26 | 22.01 | $35.51 | 144500 |
| 2023-05-25 | 22.92 | $34.76 | 105000 |
| 2023-05-24 | 23.91 | $36.10 | 129200 |
| 2023-05-23 | 24.59 | $36.99 | 278600 |
| 2023-05-22 | 24.56 | $37.31 | 109300 |
| 2023-05-19 | 24.43 | $37.15 | 156738 |
| 2023-05-18 | 24.29 | $37.08 | 153700 |
| 2023-05-17 | 24.34 | $36.38 | 175427 |
| 2023-05-16 | 24.82 | $36.02 | 177800 |
| 2023-05-15 | 25.31 | $36.73 | 232400 |
| 2023-05-12 | 25.77 | $37.34 | 144441 |
| 2023-05-11 | 25.34 | $37.37 | 205549 |
| 2023-05-10 | 24.92 | $38.00 | 505300 |
| 2023-05-09 | 24.05 | $36.55 | 197789 |
| 2023-05-08 | 23.72 | $36.66 | 120500 |
| 2023-05-05 | 23.39 | $36.30 | 135718 |
| 2023-05-04 | 23.53 | $34.98 | 150000 |
| 2023-05-03 | 24.18 | $34.85 | 143200 |
| 2023-05-02 | 24.66 | $35.50 | 171626 |
| 2023-05-01 | 25.01 | $35.74 | 118600 |
| 2023-04-28 | 24.73 | $35.80 | 99506 |
| 2023-04-27 | 24.62 | $35.49 | 115100 |
| 2023-04-26 | 24.51 | $35.63 | 162200 |
| 2023-04-25 | 24.44 | $35.67 | 171005 |
| 2023-04-24 | 24.36 | $35.70 | 136800 |
| 2023-04-21 | 24.03 | $35.92 | 127500 |
| 2023-04-20 | 23.82 | $35.54 | 194105 |
| 2023-04-19 | 23.59 | $35.90 | 131406 |
| 2023-04-18 | 23.33 | $35.94 | 238400 |
| 2023-04-17 | 23.21 | $35.72 | 113100 |
| 2023-04-14 | 23.08 | $35.71 | 142700 |
| 2023-04-13 | 22.86 | $35.94 | 238921 |
| 2023-04-12 | 22.60 | $35.78 | 207500 |
| 2023-04-11 | 22.06 | $36.20 | 223800 |
| 2023-04-10 | 21.20 | $36.25 | 132501 |
| 2023-04-06 | 20.69 | $35.78 | 147820 |
| 2023-04-05 | 20.35 | $35.38 | 137000 |
| 2023-04-04 | 20.11 | $35.50 | 332776 |
| 2023-04-03 | 19.83 | $35.35 | 165752 |
| 2023-03-31 | 19.64 | $34.65 | 218500 |
| 2023-03-30 | 19.35 | $34.77 | 308500 |
| 2023-03-29 | 19.22 | $33.33 | 193830 |
| 2023-03-28 | 19.39 | $33.74 | 161400 |
| 2023-03-27 | 19.64 | $33.21 | 320700 |
| 2023-03-24 | 20.12 | $32.53 | 389700 |
| 2023-03-23 | 20.95 | $31.39 | 257600 |
| 2023-03-22 | 21.89 | $30.67 | 394805 |
| 2023-03-21 | 22.54 | $29.96 | 219810 |
| 2023-03-20 | 22.76 | $29.78 | 299990 |
| 2023-03-17 | 22.98 | $29.82 | 385900 |
| 2023-03-16 | 23.57 | $30.21 | 311900 |
| 2023-03-15 | 24.20 | $28.71 | 272200 |
| 2023-03-14 | 23.88 | $27.98 | 377548 |
| 2023-03-13 | 23.57 | $27.70 | 278530 |
| 2023-03-10 | 23.15 | $27.72 | 244020 |
| 2023-03-09 | 22.60 | $27.90 | 177334 |
| 2023-03-08 | 22.25 | $28.27 | 133882 |
| 2023-03-07 | 21.97 | $28.12 | 215344 |
| 2023-03-06 | 21.67 | $29.08 | 180000 |
| 2023-03-03 | 21.54 | $29.53 | 124291 |
| 2023-03-02 | 21.50 | $29.10 | 127000 |
| 2023-03-01 | 21.26 | $29.43 | 174200 |
| 2023-02-28 | 21.06 | $29.31 | 185018 |
| 2023-02-27 | 20.87 | $29.70 | 167200 |
| 2023-02-24 | 20.74 | $29.82 | 192500 |
| 2023-02-23 | 20.43 | $29.92 | 185118 |
| 2023-02-22 | 20.34 | $31.20 | 242500 |
| 2023-02-21 | 20.48 | $31.34 | 351223 |
| 2023-02-17 | 20.66 | $32.41 | 197719 |
| 2023-02-16 | 21.10 | $32.11 | 211300 |
| 2023-02-15 | 21.45 | $32.01 | 366041 |
| 2023-02-14 | 21.75 | $30.44 | 304343 |
| 2023-02-13 | 21.41 | $29.23 | 342216 |
| 2023-02-10 | 20.81 | $29.45 | 369100 |
| 2023-02-09 | 20.18 | $29.53 | 460600 |
| 2023-02-08 | 19.65 | $31.40 | 418426 |
| 2023-02-07 | 19.41 | $32.19 | 1.1M |
| 2023-02-06 | 19.15 | $36.41 | 282832 |
| 2023-02-03 | 19.76 | $37.81 | 181647 |
| 2023-02-02 | 19.42 | $38.95 | 172800 |
| 2023-02-01 | 18.67 | $39.69 | 217400 |
| 2023-01-31 | 18.17 | $38.50 | 141220 |
| 2023-01-30 | 18.12 | $38.41 | 112844 |
| 2023-01-27 | 17.86 | $38.95 | 138400 |
| 2023-01-26 | 17.31 | $39.19 | 181800 |
| 2023-01-25 | 16.73 | $39.33 | 141208 |
| 2023-01-24 | 16.20 | $38.81 | 270115 |
| 2023-01-23 | 15.65 | $38.02 | 315822 |
| 2023-01-20 | 15.43 | $36.67 | 179793 |
| 2023-01-19 | 15.68 | $37.00 | 186500 |
| 2023-01-18 | 15.95 | $37.23 | 216334 |
| 2023-01-17 | 15.63 | $38.61 | 217635 |
| 2023-01-13 | 14.97 | $38.79 | 127500 |
| 2023-01-12 | 14.27 | $38.36 | 218100 |
| 2023-01-11 | 13.32 | $38.06 | 313343 |
| 2023-01-10 | 12.50 | $37.35 | 307700 |
| 2023-01-09 | 11.71 | $36.89 | 234800 |
| 2023-01-06 | 10.85 | $36.67 | 287711 |
| 2023-01-05 | 10.66 | $34.88 | 115613 |
| 2023-01-04 | 11.18 | $34.85 | 139236 |
| 2023-01-03 | 11.54 | $34.36 | 223339 |
| 2022-12-30 | 11.92 | $34.73 | 112438 |
| 2022-12-29 | 12.34 | $34.68 | 96600 |
| 2022-12-28 | 12.74 | $33.64 | 117332 |
| 2022-12-27 | 13.16 | $34.89 | 134400 |
| 2022-12-23 | 13.38 | $34.41 | 56902 |
| 2022-12-22 | 13.67 | $34.67 | 86600 |
| 2022-12-21 | 13.94 | $35.04 | 118243 |
| 2022-12-20 | 13.78 | $35.14 | 129928 |
| 2022-12-19 | 13.74 | $34.06 | 173946 |
| 2022-12-16 | 14.07 | $33.50 | 359316 |
| 2022-12-15 | 14.60 | $32.81 | 203800 |
| 2022-12-14 | 15.31 | $33.45 | 344300 |
| 2022-12-13 | 16.04 | $33.37 | 427600 |
| 2022-12-12 | 16.51 | $35.83 | 122700 |
| 2022-12-09 | 16.29 | $35.02 | 99241 |
| 2022-12-08 | 15.83 | $35.18 | 97429 |
| 2022-12-07 | 15.66 | $34.52 | 69900 |
| 2022-12-06 | 15.72 | $34.19 | 116014 |
| 2022-12-05 | 15.78 | $34.42 | 113000 |
| 2022-12-02 | 15.54 | $35.50 | 169800 |
| 2022-12-01 | 15.29 | $34.53 | 186248 |
| 2022-11-30 | 14.66 | $34.50 | 153400 |
| 2022-11-29 | 14.44 | $33.21 | 58900 |
| 2022-11-28 | 14.65 | $32.70 | 87939 |
| 2022-11-25 | 14.88 | $34.29 | 34100 |
| 2022-11-23 | 14.63 | $33.88 | 102640 |
| 2022-11-22 | 14.47 | $33.90 | 139100 |
| 2022-11-21 | 14.32 | $32.78 | 153200 |
| 2022-11-18 | 14.46 | $31.96 | 118648 |
| 2022-11-17 | 14.84 | $31.97 | 111541 |
| 2022-11-16 | 15.12 | $32.54 | 103119 |
| 2022-11-15 | 15.07 | $33.49 | 221785 |
| 2022-11-14 | 14.78 | $32.69 | 188647 |
| 2022-11-11 | 14.62 | $33.18 | 420000 |
| 2022-11-10 | 14.51 | $32.55 | 390800 |
| 2022-11-09 | 14.40 | $31.71 | 506119 |
| 2022-11-08 | 14.20 | $28.00 | 206900 |
| 2022-11-07 | 14.08 | $27.38 | 271335 |
| 2022-11-04 | 13.84 | $28.70 | 323600 |
| 2022-11-03 | 13.98 | $28.58 | 197402 |
| 2022-11-02 | 14.12 | $30.05 | 127122 |
| 2022-11-01 | 14.28 | $30.42 | 86900 |
| 2022-10-31 | 14.31 | $30.41 | 151925 |
| 2022-10-28 | 14.73 | $30.12 | 136900 |
| 2022-10-27 | 15.17 | $29.69 | 128100 |
| 2022-10-26 | 15.82 | $29.55 | 149400 |
| 2022-10-25 | 16.55 | $28.80 | 192800 |
| 2022-10-24 | 17.22 | $28.72 | 66900 |
| 2022-10-21 | 17.66 | $28.45 | 113500 |
| 2022-10-20 | 17.88 | $27.90 | 58243 |
| 2022-10-19 | 18.06 | $27.67 | 59600 |
| 2022-10-18 | 18.04 | $28.36 | 86237 |
| 2022-10-17 | 18.31 | $27.56 | 99500 |
| 2022-10-14 | 18.25 | $26.44 | 73500 |
| 2022-10-13 | 18.18 | $28.19 | 92939 |
| 2022-10-12 | 17.98 | $27.20 | 57930 |
| 2022-10-11 | 18.00 | $27.32 | 132736 |
| 2022-10-10 | 18.03 | $28.00 | 59300 |
| 2022-10-07 | 18.29 | $28.22 | 97600 |
| 2022-10-06 | 18.66 | $29.24 | 92684 |
| 2022-10-05 | 19.48 | $29.50 | 101400 |
| 2022-10-04 | 20.33 | $29.67 | 151100 |
| 2022-10-03 | 21.35 | $29.22 | 159235 |
| 2022-09-30 | 22.14 | $28.39 | 501220 |
| 2022-09-29 | 22.94 | $28.32 | 161345 |
| 2022-09-28 | 23.36 | $28.07 | 175400 |
| 2022-09-27 | 23.71 | $26.80 | 151166 |
| 2022-09-26 | 23.60 | $25.52 | 209014 |
| 2022-09-23 | 23.45 | $26.49 | 256700 |
| 2022-09-22 | 23.13 | $25.85 | 263100 |
| 2022-09-21 | 22.89 | $24.43 | 246731 |
| 2022-09-20 | 21.98 | $24.06 | 185447 |
| 2022-09-19 | 21.06 | $25.77 | 115016 |
| 2022-09-16 | 20.33 | $25.40 | 446525 |
| 2022-09-15 | 19.56 | $26.74 | 137736 |
| 2022-09-14 | 19.17 | $27.93 | 117215 |
| 2022-09-13 | 18.98 | $28.40 | 185700 |
| 2022-09-12 | 18.94 | $29.05 | 180700 |
| 2022-09-09 | 19.07 | $29.05 | 179015 |
| 2022-09-08 | 19.03 | $29.74 | 325800 |
| 2022-09-07 | 18.99 | $28.82 | 168038 |
| 2022-09-06 | 18.61 | $27.95 | 346600 |
| 2022-09-02 | 18.21 | $28.91 | 263245 |
| 2022-09-01 | 17.86 | $27.99 | 642330 |
| 2022-08-31 | 17.49 | $30.91 | 1.3M |
| 2022-08-30 | 17.48 | $35.30 | 174818 |
| 2022-08-29 | 17.49 | $36.41 | 180672 |
| 2022-08-26 | 17.19 | $36.66 | 239436 |
| 2022-08-25 | 16.59 | $37.08 | 176438 |
| 2022-08-24 | 16.20 | $35.62 | 223500 |
| 2022-08-23 | 16.17 | $33.79 | 223200 |
| 2022-08-22 | 16.66 | $33.43 | 154600 |
| 2022-08-19 | 17.18 | $34.95 | 132000 |
| 2022-08-18 | 17.10 | $35.70 | 144823 |
| 2022-08-17 | 16.93 | $35.29 | 91323 |
| 2022-08-16 | 16.89 | $35.39 | 107605 |
| 2022-08-15 | 16.84 | $35.10 | 141200 |
| 2022-08-12 | 16.87 | $35.70 | 130805 |
| 2022-08-11 | 16.49 | $35.50 | 164400 |
| 2022-08-10 | 16.09 | $35.16 | 227700 |
| 2022-08-09 | 15.73 | $34.12 | 231009 |
| 2022-08-08 | 15.75 | $33.63 | 142000 |
| 2022-08-05 | 16.00 | $32.85 | 186900 |
| 2022-08-04 | 16.50 | $33.49 | 240000 |
| 2022-08-03 | 16.58 | $32.41 | 232900 |
| 2022-08-02 | 16.92 | $31.23 | 134847 |
| 2022-08-01 | 17.63 | $30.59 | 98307 |
| 2022-07-29 | 18.34 | $30.30 | 96121 |
| 2022-07-28 | 19.02 | $30.14 | 92320 |
| 2022-07-27 | 19.83 | $30.53 | 125932 |
| 2022-07-26 | 20.45 | $28.65 | 99236 |
| 2022-07-25 | 20.52 | $28.80 | 79400 |
| 2022-07-22 | 20.60 | $28.26 | 144300 |
| 2022-07-21 | 20.68 | $29.52 | 142712 |
| 2022-07-20 | 21.09 | $30.19 | 180200 |
| 2022-07-19 | 21.51 | $30.64 | 195344 |
| 2022-07-18 | 21.96 | $29.30 | 129100 |
| 2022-07-15 | 22.09 | $28.69 | 109825 |
| 2022-07-14 | 21.73 | $27.94 | 125100 |
| 2022-07-13 | 21.06 | $28.14 | 140500 |
| 2022-07-12 | 20.43 | $27.94 | 102900 |
| 2022-07-11 | 19.89 | $28.64 | 206310 |
| 2022-07-08 | 19.26 | $27.98 | 173600 |
| 2022-07-07 | 18.72 | $28.46 | 502111 |
| 2022-07-06 | 18.06 | $27.19 | 539667 |
| 2022-07-05 | 17.02 | $27.69 | 418836 |
| 2022-07-01 | 16.20 | $32.30 | 115246 |
| 2022-06-30 | 16.35 | $32.25 | 146810 |
| 2022-06-29 | 16.29 | $32.00 | 87600 |
| 2022-06-28 | 16.48 | $32.86 | 146953 |
| 2022-06-27 | 16.92 | $34.28 | 109400 |
| 2022-06-24 | 17.59 | $33.50 | 172520 |
| 2022-06-23 | 18.05 | $32.14 | 174230 |
| 2022-06-22 | 18.12 | $31.98 | 136900 |
| 2022-06-21 | 18.18 | $32.14 | 146100 |
| 2022-06-17 | 18.23 | $31.06 | 182532 |
| 2022-06-16 | 18.10 | $31.29 | 160535 |
| 2022-06-15 | 17.75 | $31.59 | 182408 |
| 2022-06-14 | 17.51 | $30.90 | 186512 |
| 2022-06-13 | 16.90 | $30.37 | 324100 |
| 2022-06-10 | 16.35 | $33.76 | 246430 |
| 2022-06-09 | 16.15 | $32.74 | 235000 |
| 2022-06-08 | 16.05 | $33.86 | 246800 |
| 2022-06-07 | 16.14 | $35.00 | 283090 |
| 2022-06-06 | 16.39 | $34.49 | 453652 |
| 2022-06-03 | 16.70 | $37.01 | 134800 |
| 2022-06-02 | 17.46 | $37.95 | 336000 |
| 2022-06-01 | 18.25 | $36.53 | 255816 |
| 2022-05-31 | 19.11 | $38.02 | 397854 |
| 2022-05-27 | 19.76 | $38.85 | 301072 |
| 2022-05-26 | 20.11 | $40.00 | 399000 |
| 2022-05-25 | 20.46 | $38.95 | 457106 |
| 2022-05-24 | 21.10 | $35.29 | 298866 |
| 2022-05-23 | 21.62 | $34.76 | 364664 |
| 2022-05-20 | 22.05 | $31.62 | 162600 |
| 2022-05-19 | 21.63 | $32.33 | 192226 |
| 2022-05-18 | 21.21 | $31.09 | 211886 |
| 2022-05-17 | 20.51 | $32.49 | 162800 |
| 2022-05-16 | 19.98 | $31.48 | 204270 |
| 2022-05-13 | 19.17 | $31.79 | 331600 |
| 2022-05-12 | 18.48 | $30.70 | 290450 |
| 2022-05-11 | 17.46 | $30.86 | 233822 |
| 2022-05-10 | 16.56 | $32.46 | 304110 |
| 2022-05-09 | 15.84 | $32.98 | 305202 |
| 2022-05-06 | 15.26 | $35.16 | 450200 |
| 2022-05-05 | 14.99 | $37.30 | 355000 |
| 2022-05-04 | 15.28 | $38.73 | 316600 |
| 2022-05-03 | 15.50 | $37.86 | 252686 |
| 2022-05-02 | 15.99 | $37.70 | 410306 |
| 2022-04-29 | 16.49 | $39.40 | 300876 |
| 2022-04-28 | 16.89 | $39.57 | 139400 |
| 2022-04-27 | 17.67 | $38.78 | 160026 |
| 2022-04-26 | 18.53 | $37.87 | 156678 |
| 2022-04-25 | 19.32 | $38.92 | 159000 |
| 2022-04-22 | 20.27 | $39.30 | 246800 |
| 2022-04-21 | 21.02 | $40.94 | 312864 |
| 2022-04-20 | 21.37 | $44.17 | 190600 |
| 2022-04-19 | 20.44 | $44.05 | 222400 |
| 2022-04-18 | 19.55 | $43.03 | 246690 |
| 2022-04-14 | 18.76 | $42.01 | 305400 |
| 2022-04-13 | 18.06 | $41.01 | 184544 |
| 2022-04-12 | 17.83 | $39.03 | 216470 |
| 2022-04-11 | 17.92 | $38.32 | 100000 |
| 2022-04-08 | 18.20 | $38.75 | 185412 |
| 2022-04-07 | 18.50 | $37.85 | 118400 |
| 2022-04-06 | 19.14 | $37.76 | 176400 |
| 2022-04-05 | 19.72 | $38.50 | 201684 |
| 2022-04-04 | 19.95 | $39.30 | 140032 |
| 2022-04-01 | 20.07 | $39.94 | 176820 |
| 2022-03-31 | 19.99 | $38.67 | 334400 |
| 2022-03-30 | 20.04 | $39.81 | 173782 |
| 2022-03-29 | 19.38 | $41.55 | 356428 |
| 2022-03-28 | 18.70 | $38.92 | 177658 |
| 2022-03-25 | 18.41 | $39.70 | 138200 |
| 2022-03-24 | 17.73 | $40.01 | 196600 |
| 2022-03-23 | 17.01 | $39.57 | 213400 |
| 2022-03-22 | 16.26 | $39.28 | 378418 |
| 2022-03-21 | 15.46 | $40.55 | 504800 |
| 2022-03-18 | 14.83 | $37.28 | 386218 |
| 2022-03-17 | 14.92 | $37.20 | 338498 |
| 2022-03-16 | 15.19 | $36.42 | 503400 |
| 2022-03-15 | 15.70 | $34.61 | 301200 |
| 2022-03-14 | 16.40 | $34.71 | 177898 |
| 2022-03-11 | 17.23 | $35.04 | 268400 |
| 2022-03-10 | 17.94 | $36.70 | 174258 |
| 2022-03-09 | 18.18 | $37.35 | 190200 |
| 2022-03-08 | 18.32 | $35.76 | 214400 |
| 2022-03-07 | 18.65 | $35.51 | 435490 |
| 2022-03-04 | 19.00 | $37.90 | 215254 |
| 2022-03-03 | 18.50 | $38.89 | 294400 |
| 2022-03-02 | 17.98 | $37.21 | 335800 |
| 2022-03-01 | 17.83 | $35.54 | 219200 |
| 2022-02-28 | 18.03 | $35.85 | 185492 |
| 2022-02-25 | 18.33 | $35.27 | 165382 |
| 2022-02-24 | 18.84 | $34.02 | 168434 |
| 2022-02-23 | 19.82 | $33.19 | 173800 |
| 2022-02-22 | 20.46 | $34.14 | 161424 |
| 2022-02-18 | 20.78 | $35.26 | 201400 |
| 2022-02-17 | 20.90 | $35.64 | 160800 |
| 2022-02-16 | 20.52 | $36.84 | 130416 |
| 2022-02-15 | 19.58 | $36.75 | 161200 |
| 2022-02-14 | 18.59 | $36.76 | 260200 |
| 2022-02-11 | 17.44 | $37.48 | 328868 |
| 2022-02-10 | 15.98 | $37.53 | 448452 |
| 2022-02-09 | 14.44 | $37.00 | 503448 |
| 2022-02-08 | 13.12 | $34.58 | 342202 |
| 2022-02-07 | 12.33 | $33.40 | 250696 |
| 2022-02-04 | 11.84 | $31.51 | 102042 |
| 2022-02-03 | 11.95 | $31.59 | 128600 |
| 2022-02-02 | 11.85 | $32.16 | 108000 |
| 2022-02-01 | 11.67 | $31.99 | 156200 |
| 2022-01-31 | 11.47 | $30.95 | 138000 |
| 2022-01-28 | 11.80 | $29.51 | 122452 |
| 2022-01-27 | 12.10 | $29.41 | 137222 |
| 2022-01-26 | 12.70 | $29.68 | 170054 |
| 2022-01-25 | 13.33 | $29.58 | 193020 |
| 2022-01-24 | 13.54 | $29.73 | 280000 |
| 2022-01-21 | 13.76 | $28.71 | 253234 |
| 2022-01-20 | 14.34 | $29.53 | 235092 |
| 2022-01-19 | 14.89 | $30.11 | 200228 |
| 2022-01-18 | 15.21 | $29.63 | 222838 |
| 2022-01-14 | 15.33 | $29.38 | 133844 |
| 2022-01-13 | 15.24 | $29.52 | 131800 |
| 2022-01-12 | 15.13 | $29.50 | 116494 |
| 2022-01-11 | 15.20 | $29.46 | 139800 |
| 2022-01-10 | 15.23 | $28.99 | 150266 |
| 2022-01-07 | 14.97 | $28.15 | 93050 |
| 2022-01-06 | 14.84 | $28.22 | 130634 |
| 2022-01-05 | 14.70 | $28.65 | 93454 |
| 2022-01-04 | 15.01 | $29.58 | 127600 |
| 2022-01-03 | 15.47 | $29.61 | 180400 |
| 2021-12-31 | 16.09 | $30.55 | 112800 |
| 2021-12-30 | 16.90 | $30.36 | 98066 |
| 2021-12-29 | 17.53 | $29.43 | 76600 |
| 2021-12-28 | 18.06 | $29.95 | 87440 |
| 2021-12-27 | 18.80 | $30.66 | 80642 |
| 2021-12-23 | 19.70 | $30.76 | 139888 |
| 2021-12-22 | 20.51 | $29.65 | 212800 |
| 2021-12-21 | 20.95 | $29.50 | 145004 |
| 2021-12-20 | 21.28 | $29.00 | 182600 |
| 2021-12-17 | 21.58 | $29.63 | 143438 |
| 2021-12-16 | 22.21 | $29.37 | 130602 |
| 2021-12-15 | 23.00 | $29.81 | 262028 |
| 2021-12-14 | 22.98 | $29.24 | 165484 |
| 2021-12-13 | 23.03 | $29.96 | 131000 |
| 2021-12-10 | 23.21 | $30.51 | 149800 |
| 2021-12-09 | 23.60 | $31.01 | 157600 |
| 2021-12-08 | 24.19 | $33.28 | 199852 |
| 2021-12-07 | 25.11 | $31.86 | 171872 |
| 2021-12-06 | 25.80 | $31.47 | 113400 |
| 2021-12-03 | 25.97 | $30.73 | 253866 |
| 2021-12-02 | 26.14 | $31.65 | 390866 |
| 2021-12-01 | 26.66 | $33.33 | 168400 |
| 2021-11-30 | 27.90 | $34.63 | 549800 |
| 2021-11-29 | 29.28 | $35.79 | 154856 |
| 2021-11-26 | 30.13 | $35.36 | 100800 |
| 2021-11-24 | 31.30 | $35.10 | 116662 |
| 2021-11-23 | 32.68 | $34.92 | 173800 |
| 2021-11-22 | 34.17 | $34.82 | 225000 |
| 2021-11-19 | 35.74 | $33.52 | 109200 |
| 2021-11-18 | 37.46 | $34.86 | 193200 |
| 2021-11-17 | 38.97 | $36.12 | 79600 |
| 2021-11-16 | 40.12 | $36.78 | 102200 |
| 2021-11-15 | 40.94 | $37.27 | 119224 |
| 2021-11-12 | 41.77 | $37.57 | 171642 |
| 2021-11-11 | 42.65 | $36.28 | 171800 |
| 2021-11-10 | 43.91 | $35.01 | 172000 |
| 2021-11-09 | 45.57 | $34.47 | 170600 |
| 2021-11-08 | 47.38 | $33.62 | 393620 |
| 2021-11-05 | 49.29 | $35.98 | 458600 |
| 2021-11-04 | 51.05 | $38.85 | 163466 |
| 2021-11-03 | 50.46 | $39.50 | 152848 |
| 2021-11-02 | 49.94 | $38.43 | 156012 |
| 2021-11-01 | 49.62 | $37.35 | 166200 |
| 2021-10-29 | 48.99 | $37.49 | 210400 |
| 2021-10-28 | 48.43 | $36.38 | 182600 |
| 2021-10-27 | 47.96 | $35.78 | 105466 |
| 2021-10-26 | 47.69 | $35.42 | 133400 |
| 2021-10-25 | 47.41 | $34.96 | 166000 |
| 2021-10-22 | 47.32 | $33.96 | 85296 |
| 2021-10-21 | 47.62 | $33.48 | 93400 |
| 2021-10-20 | 48.00 | $33.87 | 75442 |
| 2021-10-19 | 47.95 | $33.67 | 136600 |
| 2021-10-18 | 47.89 | $34.24 | 119080 |
| 2021-10-15 | 47.38 | $34.40 | 244400 |
| 2021-10-14 | 46.87 | $34.09 | 193092 |
| 2021-10-13 | 46.38 | $33.78 | 144800 |
| 2021-10-12 | 46.08 | $32.57 | 149066 |
| 2021-10-11 | 45.94 | $33.28 | 149800 |
| 2021-10-08 | 45.42 | $34.51 | 199652 |
| 2021-10-07 | 44.59 | $33.85 | 290800 |
| 2021-10-06 | 43.86 | $32.17 | 188246 |
| 2021-10-05 | 43.37 | $31.88 | 159400 |
| 2021-10-04 | 43.01 | $30.97 | 159208 |
| 2021-10-01 | 42.63 | $31.46 | 174850 |
| 2021-09-30 | 42.36 | $30.01 | 256600 |
| 2021-09-29 | 42.30 | $29.09 | 99200 |
| 2021-09-28 | 42.63 | $28.67 | 148010 |
| 2021-09-27 | 43.02 | $28.88 | 103086 |
| 2021-09-24 | 43.15 | $28.47 | 175000 |
| 2021-09-23 | 43.29 | $29.45 | 188200 |
| 2021-09-22 | 42.93 | $28.88 | 229276 |
| 2021-09-21 | 42.62 | $28.65 | 224600 |
| 2021-09-20 | 42.46 | $28.09 | 317800 |
| 2021-09-17 | 42.32 | $28.70 | 540000 |
| 2021-09-16 | 41.73 | $30.55 | 372058 |
| 2021-09-15 | 40.63 | $29.58 | 229200 |
| 2021-09-14 | 39.62 | $28.75 | 331814 |
| 2021-09-13 | 38.56 | $29.17 | 570200 |
| 2021-09-10 | 37.61 | $29.15 | 1.0M |
| 2021-09-09 | 36.60 | $26.02 | 431600 |
| 2021-09-08 | 36.43 | $24.61 | 285842 |
| 2021-09-07 | 36.94 | $24.73 | 195200 |
| 2021-09-03 | 37.28 | $24.78 | 151808 |
| 2021-09-02 | 37.74 | $24.71 | 94800 |
| 2021-09-01 | 38.28 | $24.48 | 77860 |
| 2021-08-31 | 38.94 | $24.26 | 57200 |
| 2021-08-30 | 39.54 | $24.29 | 209298 |
| 2021-08-27 | 40.18 | $24.18 | 75476 |
| 2021-08-26 | 41.08 | $23.65 | 61200 |
| 2021-08-25 | 42.06 | $24.13 | 48880 |
| 2021-08-24 | 42.68 | $24.27 | 72402 |
| 2021-08-23 | 43.34 | $24.00 | 82000 |
| 2021-08-20 | 44.06 | $23.62 | 144046 |
| 2021-08-19 | 45.02 | $22.96 | 133894 |
| 2021-08-18 | 46.12 | $23.68 | 124600 |
| 2021-08-17 | 46.60 | $24.42 | 245024 |
| 2021-08-16 | 47.11 | $25.08 | 111000 |
| 2021-08-13 | 47.04 | $25.06 | 92040 |
| 2021-08-12 | 46.71 | $25.06 | 163400 |
| 2021-08-11 | 46.36 | $25.21 | 136400 |
| 2021-08-10 | 46.03 | $25.08 | 105810 |
| 2021-08-09 | 45.68 | $24.80 | 270000 |
| 2021-08-06 | 45.21 | $25.62 | 91400 |
| 2021-08-05 | 44.47 | $25.55 | 95868 |
| 2021-08-04 | 43.56 | $25.69 | 88200 |
| 2021-08-03 | 42.50 | $25.78 | 70600 |
| 2021-08-02 | 41.40 | $25.13 | 138688 |
| 2021-07-30 | 40.16 | $25.47 | 167474 |
| 2021-07-29 | 38.80 | $25.48 | 98240 |
| 2021-07-28 | 37.39 | $24.57 | 78200 |
| 2021-07-27 | 36.03 | $24.38 | 116694 |
| 2021-07-26 | 34.60 | $24.51 | 178400 |
| 2021-07-23 | 33.09 | $23.67 | 77084 |
| 2021-07-22 | 31.62 | $23.60 | 82200 |
| 2021-07-21 | 30.09 | $23.67 | 108410 |
| 2021-07-20 | 28.48 | $22.99 | 131298 |
| 2021-07-19 | 26.86 | $21.95 | 145600 |
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