Is AdvanSix Inc. (ASIX) a Buy, Sell, or Hold?
Enter your email address below for free access to our AdvanSix Inc. (ASIX) research center and poll results.
NYSE : ASIX
AdvanSix Inc.
$20.79 USD
$0.03 (0.14%)
- Volume
- 162.27K
- Average Volume
- 281.14K
- Market Capitalization
- $560.48M
- P/E Ratio
- 53.31
- Dividend Yield
- 3.08%
- Price Target
- $25.00
- Year High
- $26.73
- Year Low
- $14.10
- Day High
- —
- Day Low
- —
- Payout Ratio
- $1.65
- Current Ratio
- $1.23
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
20.22
2026-07-17
Close Price
$20.79
Vol: 206922
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
15.33
Average
31.06
Maximum
51.79
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 20.22 | $20.79 | 206922 |
| 2026-07-16 | 20.22 | $20.76 | 258300 |
| 2026-07-15 | 20.24 | $20.71 | 213900 |
| 2026-07-14 | 20.33 | $21.03 | 348500 |
| 2026-07-13 | 20.41 | $20.93 | 296400 |
| 2026-07-10 | 20.44 | $20.28 | 205929 |
| 2026-07-09 | 20.50 | $19.96 | 238948 |
| 2026-07-08 | 20.58 | $20.48 | 200600 |
| 2026-07-07 | 20.62 | $20.97 | 207100 |
| 2026-07-06 | 20.65 | $20.10 | 200317 |
| 2026-07-02 | 20.74 | $20.29 | 287609 |
| 2026-07-01 | 20.84 | $19.85 | 189314 |
| 2026-06-30 | 20.98 | $19.88 | 284100 |
| 2026-06-29 | 21.10 | $19.73 | 370170 |
| 2026-06-26 | 21.23 | $20.27 | 779345 |
| 2026-06-25 | 21.37 | $19.85 | 184441 |
| 2026-06-24 | 21.51 | $19.77 | 260700 |
| 2026-06-23 | 21.65 | $19.35 | 360144 |
| 2026-06-22 | 21.80 | $19.48 | 224490 |
| 2026-06-18 | 21.92 | $19.86 | 336005 |
| 2026-06-17 | 21.99 | $20.79 | 187400 |
| 2026-06-16 | 22.02 | $21.30 | 203300 |
| 2026-06-15 | 22.05 | $22.33 | 188221 |
| 2026-06-12 | 22.01 | $22.81 | 183500 |
| 2026-06-11 | 21.96 | $21.49 | 215449 |
| 2026-06-10 | 22.00 | $21.43 | 182400 |
| 2026-06-09 | 22.06 | $21.50 | 209213 |
| 2026-06-08 | 22.11 | $21.37 | 217600 |
| 2026-06-05 | 22.06 | $21.48 | 151410 |
| 2026-06-04 | 22.18 | $22.06 | 178121 |
| 2026-06-03 | 22.33 | $22.16 | 151521 |
| 2026-06-02 | 22.54 | $22.65 | 133200 |
| 2026-06-01 | 22.67 | $22.29 | 136739 |
| 2026-05-29 | 22.83 | $22.44 | 186618 |
| 2026-05-28 | 22.94 | $23.06 | 215420 |
| 2026-05-27 | 23.01 | $22.66 | 214000 |
| 2026-05-26 | 23.06 | $22.55 | 199000 |
| 2026-05-22 | 23.11 | $22.26 | 230807 |
| 2026-05-21 | 23.17 | $21.83 | 299000 |
| 2026-05-20 | 23.23 | $21.42 | 234431 |
| 2026-05-19 | 23.29 | $21.30 | 216838 |
| 2026-05-18 | 23.35 | $21.83 | 276242 |
| 2026-05-15 | 23.38 | $21.62 | 285549 |
| 2026-05-14 | 23.37 | $21.81 | 341800 |
| 2026-05-13 | 23.47 | $22.37 | 330233 |
| 2026-05-12 | 23.50 | $22.49 | 412700 |
| 2026-05-11 | 23.54 | $22.53 | 681400 |
| 2026-05-08 | 23.61 | $20.32 | 1.2M |
| 2026-05-07 | 23.79 | $23.94 | 537300 |
| 2026-05-06 | 23.76 | $25.16 | 322010 |
| 2026-05-05 | 23.72 | $26.17 | 453100 |
| 2026-05-04 | 23.66 | $25.42 | 255936 |
| 2026-05-01 | 23.62 | $25.37 | 343600 |
| 2026-04-30 | 23.61 | $24.66 | 279901 |
| 2026-04-29 | 23.64 | $24.44 | 284445 |
| 2026-04-28 | 23.63 | $23.69 | 198706 |
| 2026-04-27 | 23.66 | $23.62 | 217600 |
| 2026-04-24 | 23.68 | $23.42 | 245200 |
| 2026-04-23 | 23.73 | $22.96 | 210317 |
| 2026-04-22 | 23.75 | $22.73 | 228777 |
| 2026-04-21 | 23.76 | $22.54 | 175800 |
| 2026-04-20 | 23.70 | $22.25 | 324800 |
| 2026-04-17 | 23.60 | $21.57 | 405112 |
| 2026-04-16 | 23.57 | $23.70 | 424500 |
| 2026-04-15 | 23.44 | $23.02 | 200305 |
| 2026-04-14 | 23.33 | $23.31 | 255200 |
| 2026-04-13 | 23.18 | $23.90 | 269400 |
| 2026-04-10 | 23.01 | $23.94 | 223100 |
| 2026-04-09 | 22.86 | $23.33 | 451400 |
| 2026-04-08 | 22.62 | $24.43 | 418608 |
| 2026-04-07 | 22.33 | $24.83 | 308420 |
| 2026-04-06 | 22.03 | $24.63 | 450863 |
| 2026-04-02 | 21.78 | $25.32 | 673500 |
| 2026-04-01 | 21.54 | $25.10 | 758801 |
| 2026-03-31 | 21.28 | $24.40 | 450500 |
| 2026-03-30 | 20.98 | $24.12 | 313600 |
| 2026-03-27 | 20.69 | $24.06 | 379425 |
| 2026-03-26 | 20.38 | $24.43 | 516632 |
| 2026-03-25 | 20.05 | $23.44 | 509036 |
| 2026-03-24 | 19.79 | $22.95 | 670331 |
| 2026-03-23 | 19.53 | $21.27 | 729503 |
| 2026-03-20 | 19.37 | $20.25 | 2.0M |
| 2026-03-19 | 19.30 | $21.05 | 517224 |
| 2026-03-18 | 19.15 | $21.00 | 557032 |
| 2026-03-17 | 18.99 | $20.76 | 642800 |
| 2026-03-16 | 18.85 | $20.30 | 528000 |
| 2026-03-13 | 18.77 | $20.60 | 579235 |
| 2026-03-12 | 18.67 | $20.99 | 825000 |
| 2026-03-11 | 18.56 | $18.45 | 361110 |
| 2026-03-10 | 18.59 | $18.62 | 479700 |
| 2026-03-09 | 18.60 | $18.82 | 636953 |
| 2026-03-06 | 18.58 | $19.61 | 1.1M |
| 2026-03-05 | 18.49 | $20.64 | 1.1M |
| 2026-03-04 | 18.37 | $19.78 | 552545 |
| 2026-03-03 | 18.24 | $18.42 | 309202 |
| 2026-03-02 | 18.14 | $18.35 | 289500 |
| 2026-02-27 | 18.02 | $17.83 | 717200 |
| 2026-02-26 | 17.93 | $17.89 | 322620 |
| 2026-02-25 | 17.85 | $18.15 | 388149 |
| 2026-02-24 | 17.77 | $17.91 | 331120 |
| 2026-02-23 | 17.71 | $18.04 | 429504 |
| 2026-02-20 | 17.66 | $18.77 | 559700 |
| 2026-02-19 | 17.58 | $18.00 | 271200 |
| 2026-02-18 | 17.53 | $17.81 | 192900 |
| 2026-02-17 | 17.45 | $18.10 | 276900 |
| 2026-02-13 | 17.40 | $18.65 | 166828 |
| 2026-02-12 | 17.36 | $18.48 | 276508 |
| 2026-02-11 | 17.36 | $18.86 | 216927 |
| 2026-02-10 | 17.33 | $18.97 | 274200 |
| 2026-02-09 | 17.29 | $18.86 | 317532 |
| 2026-02-06 | 17.27 | $18.50 | 399040 |
| 2026-02-05 | 17.26 | $17.84 | 309533 |
| 2026-02-04 | 17.25 | $18.16 | 369733 |
| 2026-02-03 | 17.23 | $17.25 | 351647 |
| 2026-02-02 | 17.20 | $16.42 | 330800 |
| 2026-01-30 | 17.24 | $15.84 | 373344 |
| 2026-01-29 | 17.32 | $16.05 | 445200 |
| 2026-01-28 | 17.39 | $16.37 | 279921 |
| 2026-01-27 | 17.43 | $16.51 | 227417 |
| 2026-01-26 | 17.48 | $16.78 | 336005 |
| 2026-01-23 | 17.49 | $17.07 | 324000 |
| 2026-01-22 | 17.48 | $17.10 | 297401 |
| 2026-01-21 | 17.47 | $17.02 | 262800 |
| 2026-01-20 | 17.45 | $16.17 | 362512 |
| 2026-01-16 | 17.46 | $17.00 | 464331 |
| 2026-01-15 | 17.43 | $17.94 | 296939 |
| 2026-01-14 | 17.33 | $18.44 | 322900 |
| 2026-01-13 | 17.21 | $18.21 | 229322 |
| 2026-01-12 | 17.11 | $18.26 | 263000 |
| 2026-01-09 | 17.03 | $18.49 | 343300 |
| 2026-01-08 | 16.95 | $18.18 | 337313 |
| 2026-01-07 | 16.84 | $17.76 | 398431 |
| 2026-01-06 | 16.71 | $17.82 | 595728 |
| 2026-01-05 | 16.62 | $16.66 | 468200 |
| 2026-01-02 | 16.58 | $17.22 | 294400 |
| 2025-12-31 | 16.51 | $17.30 | 390100 |
| 2025-12-30 | 16.41 | $17.56 | 369706 |
| 2025-12-29 | 16.30 | $17.18 | 315036 |
| 2025-12-26 | 16.21 | $17.38 | 359507 |
| 2025-12-24 | 16.09 | $17.11 | 241500 |
| 2025-12-23 | 16.00 | $16.81 | 428700 |
| 2025-12-22 | 15.89 | $16.85 | 662600 |
| 2025-12-19 | 15.78 | $16.56 | 5.4M |
| 2025-12-18 | 15.67 | $16.42 | 521800 |
| 2025-12-17 | 15.57 | $16.35 | 509000 |
| 2025-12-16 | 15.47 | $16.07 | 506116 |
| 2025-12-15 | 15.38 | $15.97 | 545002 |
| 2025-12-12 | 15.37 | $16.30 | 374400 |
| 2025-12-11 | 15.37 | $16.70 | 595300 |
| 2025-12-10 | 15.34 | $16.73 | 829500 |
| 2025-12-09 | 15.33 | $15.95 | 762884 |
| 2025-12-08 | 15.34 | $15.32 | 827900 |
| 2025-12-05 | 15.34 | $16.02 | 451805 |
| 2025-12-04 | 15.45 | $15.73 | 440134 |
| 2025-12-03 | 15.61 | $15.86 | 479000 |
| 2025-12-02 | 15.74 | $15.35 | 435700 |
| 2025-12-01 | 15.91 | $15.28 | 466400 |
| 2025-11-28 | 16.08 | $15.39 | 315849 |
| 2025-11-26 | 16.24 | $15.09 | 485822 |
| 2025-11-25 | 16.45 | $15.17 | 433130 |
| 2025-11-24 | 16.68 | $14.64 | 558302 |
| 2025-11-21 | 16.93 | $14.72 | 466617 |
| 2025-11-20 | 17.20 | $14.38 | 360200 |
| 2025-11-19 | 17.49 | $14.37 | 403244 |
| 2025-11-18 | 17.75 | $14.30 | 510200 |
| 2025-11-17 | 18.00 | $14.42 | 336831 |
| 2025-11-14 | 18.23 | $15.71 | 353400 |
| 2025-11-13 | 18.43 | $16.20 | 330482 |
| 2025-11-12 | 18.59 | $16.17 | 410631 |
| 2025-11-11 | 18.77 | $16.46 | 454049 |
| 2025-11-10 | 18.97 | $16.25 | 735002 |
| 2025-11-07 | 19.19 | $15.38 | 1.2M |
| 2025-11-06 | 19.45 | $18.15 | 416805 |
| 2025-11-05 | 19.58 | $18.87 | 302800 |
| 2025-11-04 | 19.66 | $18.58 | 361800 |
| 2025-11-03 | 19.75 | $18.73 | 377614 |
| 2025-10-31 | 19.83 | $18.59 | 431932 |
| 2025-10-30 | 19.88 | $18.58 | 464900 |
| 2025-10-29 | 19.92 | $19.40 | 309048 |
| 2025-10-28 | 19.90 | $19.67 | 230300 |
| 2025-10-27 | 19.88 | $19.75 | 144400 |
| 2025-10-24 | 19.86 | $20.08 | 193900 |
| 2025-10-23 | 19.83 | $20.23 | 168500 |
| 2025-10-22 | 19.78 | $19.53 | 157500 |
| 2025-10-21 | 19.78 | $19.23 | 132220 |
| 2025-10-20 | 19.79 | $19.13 | 173500 |
| 2025-10-17 | 19.83 | $19.63 | 300138 |
| 2025-10-16 | 19.87 | $19.48 | 316300 |
| 2025-10-15 | 19.95 | $19.72 | 310714 |
| 2025-10-14 | 20.01 | $20.51 | 295339 |
| 2025-10-13 | 20.03 | $20.59 | 280225 |
| 2025-10-10 | 20.05 | $20.57 | 371200 |
| 2025-10-09 | 20.10 | $20.66 | 249403 |
| 2025-10-08 | 20.16 | $20.58 | 179600 |
| 2025-10-07 | 20.16 | $20.43 | 352200 |
| 2025-10-06 | 20.17 | $20.20 | 310430 |
| 2025-10-03 | 20.22 | $19.60 | 312512 |
| 2025-10-02 | 20.30 | $19.39 | 227647 |
| 2025-10-01 | 20.38 | $18.99 | 202416 |
| 2025-09-30 | 20.47 | $19.38 | 208200 |
| 2025-09-29 | 20.55 | $19.36 | 224847 |
| 2025-09-26 | 20.65 | $19.46 | 178327 |
| 2025-09-25 | 20.74 | $19.09 | 184602 |
| 2025-09-24 | 20.82 | $19.61 | 201738 |
| 2025-09-23 | 20.87 | $19.43 | 191043 |
| 2025-09-22 | 20.93 | $19.96 | 251740 |
| 2025-09-19 | 20.98 | $20.41 | 678218 |
| 2025-09-18 | 20.94 | $21.08 | 140600 |
| 2025-09-17 | 20.89 | $20.91 | 201130 |
| 2025-09-16 | 20.86 | $20.84 | 158817 |
| 2025-09-15 | 20.82 | $21.10 | 152206 |
| 2025-09-12 | 20.74 | $21.47 | 211300 |
| 2025-09-11 | 20.65 | $21.82 | 276600 |
| 2025-09-10 | 20.56 | $20.64 | 160900 |
| 2025-09-09 | 20.48 | $20.62 | 177916 |
| 2025-09-08 | 20.36 | $21.23 | 162511 |
| 2025-09-05 | 20.21 | $21.19 | 196506 |
| 2025-09-04 | 20.07 | $21.04 | 195900 |
| 2025-09-03 | 19.91 | $20.71 | 201721 |
| 2025-09-02 | 19.81 | $21.01 | 240700 |
| 2025-08-29 | 19.71 | $21.46 | 206453 |
| 2025-08-28 | 19.59 | $21.08 | 175727 |
| 2025-08-27 | 19.55 | $20.82 | 158300 |
| 2025-08-26 | 19.53 | $20.58 | 204600 |
| 2025-08-25 | 19.56 | $20.64 | 196500 |
| 2025-08-22 | 19.60 | $20.90 | 242200 |
| 2025-08-21 | 19.65 | $19.73 | 203308 |
| 2025-08-20 | 19.76 | $20.00 | 215037 |
| 2025-08-19 | 19.89 | $20.36 | 225248 |
| 2025-08-18 | 19.99 | $20.06 | 202865 |
| 2025-08-15 | 20.08 | $19.43 | 282600 |
| 2025-08-14 | 20.21 | $19.69 | 232430 |
| 2025-08-13 | 20.33 | $20.04 | 273674 |
| 2025-08-12 | 20.43 | $18.94 | 358760 |
| 2025-08-11 | 20.60 | $18.29 | 298800 |
| 2025-08-08 | 20.84 | $18.13 | 183500 |
| 2025-08-07 | 21.09 | $18.39 | 232200 |
| 2025-08-06 | 21.35 | $18.03 | 238546 |
| 2025-08-05 | 21.68 | $18.66 | 280039 |
| 2025-08-04 | 21.99 | $18.92 | 304800 |
| 2025-08-01 | 22.27 | $19.19 | 404310 |
| 2025-07-31 | 22.57 | $20.12 | 231200 |
| 2025-07-30 | 22.82 | $20.42 | 208545 |
| 2025-07-29 | 23.04 | $21.24 | 226600 |
| 2025-07-28 | 23.17 | $21.37 | 199884 |
| 2025-07-25 | 23.31 | $21.93 | 198900 |
| 2025-07-24 | 23.40 | $21.93 | 262836 |
| 2025-07-23 | 23.49 | $22.67 | 275819 |
| 2025-07-22 | 23.55 | $22.25 | 447024 |
| 2025-07-21 | 23.62 | $21.99 | 264900 |
| 2025-07-18 | 23.69 | $21.98 | 173039 |
| 2025-07-17 | 23.78 | $22.19 | 232203 |
| 2025-07-16 | 23.86 | $21.90 | 213800 |
| 2025-07-15 | 23.98 | $22.38 | 222918 |
| 2025-07-14 | 24.06 | $23.11 | 196113 |
| 2025-07-11 | 24.13 | $23.13 | 243700 |
| 2025-07-10 | 24.21 | $23.54 | 310500 |
| 2025-07-09 | 24.26 | $24.72 | 234185 |
| 2025-07-08 | 24.25 | $24.87 | 170247 |
| 2025-07-07 | 24.20 | $24.44 | 164621 |
| 2025-07-03 | 24.16 | $25.29 | 90943 |
| 2025-07-02 | 24.08 | $25.10 | 173418 |
| 2025-07-01 | 24.02 | $24.80 | 207820 |
| 2025-06-30 | 23.95 | $23.75 | 148724 |
| 2025-06-27 | 23.94 | $24.15 | 301000 |
| 2025-06-26 | 23.93 | $23.90 | 107542 |
| 2025-06-25 | 23.93 | $23.61 | 96800 |
| 2025-06-24 | 23.95 | $23.84 | 95830 |
| 2025-06-23 | 23.91 | $23.67 | 227834 |
| 2025-06-20 | 23.90 | $23.42 | 483222 |
| 2025-06-18 | 23.94 | $23.73 | 103100 |
| 2025-06-17 | 23.97 | $23.82 | 96700 |
| 2025-06-16 | 24.00 | $24.27 | 130400 |
| 2025-06-13 | 23.96 | $23.99 | 107207 |
| 2025-06-12 | 23.93 | $24.48 | 124700 |
| 2025-06-11 | 23.86 | $24.81 | 138000 |
| 2025-06-10 | 23.82 | $24.60 | 157519 |
| 2025-06-09 | 23.80 | $24.42 | 132100 |
| 2025-06-06 | 23.73 | $23.87 | 116422 |
| 2025-06-05 | 23.70 | $23.59 | 131000 |
| 2025-06-04 | 23.66 | $23.76 | 123200 |
| 2025-06-03 | 23.61 | $23.84 | 119300 |
| 2025-06-02 | 23.54 | $23.50 | 121100 |
| 2025-05-30 | 23.51 | $23.51 | 136535 |
| 2025-05-29 | 23.40 | $24.02 | 110500 |
| 2025-05-28 | 23.27 | $23.84 | 132132 |
| 2025-05-27 | 23.15 | $23.96 | 145307 |
| 2025-05-23 | 23.00 | $23.05 | 122800 |
| 2025-05-22 | 22.90 | $23.60 | 162531 |
| 2025-05-21 | 22.78 | $24.07 | 230200 |
| 2025-05-20 | 22.62 | $24.48 | 237400 |
| 2025-05-19 | 22.44 | $24.40 | 306600 |
| 2025-05-16 | 22.22 | $23.48 | 159110 |
| 2025-05-15 | 22.05 | $23.23 | 154307 |
| 2025-05-14 | 21.88 | $23.21 | 203129 |
| 2025-05-13 | 21.73 | $23.91 | 171200 |
| 2025-05-12 | 21.57 | $24.21 | 215500 |
| 2025-05-09 | 21.38 | $23.11 | 135600 |
| 2025-05-08 | 21.23 | $23.27 | 250900 |
| 2025-05-07 | 21.12 | $22.77 | 305115 |
| 2025-05-06 | 20.92 | $22.67 | 452245 |
| 2025-05-05 | 20.75 | $22.59 | 270300 |
| 2025-05-02 | 20.63 | $22.74 | 566800 |
| 2025-05-01 | 20.54 | $21.30 | 202200 |
| 2025-04-30 | 20.60 | $21.42 | 197700 |
| 2025-04-29 | 20.65 | $21.45 | 171600 |
| 2025-04-28 | 20.71 | $21.01 | 319229 |
| 2025-04-25 | 20.79 | $21.10 | 165003 |
| 2025-04-24 | 20.88 | $21.25 | 145600 |
| 2025-04-23 | 20.96 | $20.70 | 169200 |
| 2025-04-22 | 21.06 | $20.98 | 186989 |
| 2025-04-21 | 21.16 | $20.03 | 182500 |
| 2025-04-17 | 21.31 | $19.95 | 196232 |
| 2025-04-16 | 21.48 | $19.94 | 154827 |
| 2025-04-15 | 21.66 | $20.27 | 160800 |
| 2025-04-14 | 21.82 | $20.55 | 195000 |
| 2025-04-11 | 22.00 | $20.49 | 186200 |
| 2025-04-10 | 22.18 | $20.13 | 199600 |
| 2025-04-09 | 22.35 | $21.11 | 314834 |
| 2025-04-08 | 22.48 | $18.69 | 281900 |
| 2025-04-07 | 22.77 | $19.21 | 443116 |
| 2025-04-04 | 23.05 | $20.36 | 365739 |
| 2025-04-03 | 23.35 | $20.77 | 238700 |
| 2025-04-02 | 23.64 | $22.54 | 174450 |
| 2025-04-01 | 23.84 | $22.43 | 114943 |
| 2025-03-31 | 24.01 | $22.65 | 122400 |
| 2025-03-28 | 24.22 | $22.57 | 168200 |
| 2025-03-27 | 24.49 | $23.06 | 144436 |
| 2025-03-26 | 24.72 | $22.83 | 118639 |
| 2025-03-25 | 25.00 | $22.62 | 178806 |
| 2025-03-24 | 25.31 | $23.06 | 149819 |
| 2025-03-21 | 25.60 | $23.01 | 377810 |
| 2025-03-20 | 25.93 | $23.31 | 143300 |
| 2025-03-19 | 26.23 | $23.59 | 161600 |
| 2025-03-18 | 26.57 | $23.47 | 228708 |
| 2025-03-17 | 26.91 | $24.10 | 140301 |
| 2025-03-14 | 27.19 | $24.05 | 104439 |
| 2025-03-13 | 27.48 | $23.56 | 129000 |
| 2025-03-12 | 27.78 | $23.73 | 180100 |
| 2025-03-11 | 28.10 | $24.46 | 150700 |
| 2025-03-10 | 28.35 | $24.84 | 176711 |
| 2025-03-07 | 28.57 | $26.28 | 102700 |
| 2025-03-06 | 28.77 | $26.71 | 127700 |
| 2025-03-05 | 28.95 | $26.46 | 184600 |
| 2025-03-04 | 29.18 | $25.82 | 196529 |
| 2025-03-03 | 29.42 | $26.82 | 238806 |
| 2025-02-28 | 29.64 | $27.92 | 175429 |
| 2025-02-27 | 29.80 | $27.67 | 326149 |
| 2025-02-26 | 30.01 | $28.55 | 142089 |
| 2025-02-25 | 30.18 | $28.87 | 236413 |
| 2025-02-24 | 30.35 | $28.70 | 266100 |
| 2025-02-21 | 30.50 | $29.77 | 196611 |
| 2025-02-20 | 30.60 | $29.31 | 147306 |
| 2025-02-19 | 30.69 | $30.23 | 127100 |
| 2025-02-18 | 30.77 | $30.42 | 138700 |
| 2025-02-14 | 30.83 | $29.69 | 67541 |
| 2025-02-13 | 30.89 | $29.73 | 77679 |
| 2025-02-12 | 30.94 | $29.65 | 88624 |
| 2025-02-11 | 30.95 | $30.04 | 92400 |
| 2025-02-10 | 30.90 | $29.45 | 99200 |
| 2025-02-07 | 30.75 | $29.31 | 96220 |
| 2025-02-06 | 30.65 | $30.29 | 72200 |
| 2025-02-05 | 30.51 | $30.39 | 87100 |
| 2025-02-04 | 30.39 | $31.00 | 91438 |
| 2025-02-03 | 30.22 | $30.54 | 165800 |
| 2025-01-31 | 30.07 | $31.28 | 152600 |
| 2025-01-30 | 29.93 | $31.19 | 120100 |
| 2025-01-29 | 29.77 | $31.87 | 82600 |
| 2025-01-28 | 29.59 | $31.83 | 91104 |
| 2025-01-27 | 29.42 | $32.31 | 125010 |
| 2025-01-24 | 29.23 | $31.63 | 116400 |
| 2025-01-23 | 29.04 | $31.76 | 93300 |
| 2025-01-22 | 28.85 | $31.10 | 134600 |
| 2025-01-21 | 28.71 | $31.91 | 135600 |
| 2025-01-17 | 28.55 | $31.58 | 110461 |
| 2025-01-16 | 28.48 | $30.86 | 101121 |
| 2025-01-15 | 28.46 | $30.71 | 109135 |
| 2025-01-14 | 28.47 | $30.04 | 181700 |
| 2025-01-13 | 28.53 | $28.98 | 264000 |
| 2025-01-10 | 28.65 | $26.50 | 113251 |
| 2025-01-08 | 28.90 | $27.21 | 121612 |
| 2025-01-07 | 29.12 | $27.47 | 177600 |
| 2025-01-06 | 29.32 | $27.96 | 138300 |
| 2025-01-03 | 29.51 | $27.60 | 93120 |
| 2025-01-02 | 29.74 | $27.65 | 127116 |
| 2024-12-31 | 29.98 | $28.49 | 109800 |
| 2024-12-30 | 30.20 | $28.00 | 87500 |
| 2024-12-27 | 30.43 | $28.16 | 77900 |
| 2024-12-26 | 30.60 | $28.52 | 80712 |
| 2024-12-24 | 30.77 | $28.44 | 67819 |
| 2024-12-23 | 30.96 | $27.85 | 122049 |
| 2024-12-20 | 31.15 | $28.05 | 552200 |
| 2024-12-19 | 31.31 | $28.27 | 134944 |
| 2024-12-18 | 31.39 | $28.72 | 170100 |
| 2024-12-17 | 31.41 | $30.10 | 118100 |
| 2024-12-16 | 31.39 | $30.46 | 86113 |
| 2024-12-13 | 31.35 | $30.95 | 89100 |
| 2024-12-12 | 31.29 | $31.16 | 87215 |
| 2024-12-11 | 31.25 | $31.41 | 153041 |
| 2024-12-10 | 31.18 | $31.54 | 90922 |
| 2024-12-09 | 31.16 | $31.64 | 131800 |
| 2024-12-06 | 31.13 | $31.48 | 88100 |
| 2024-12-05 | 31.11 | $31.67 | 93634 |
| 2024-12-04 | 31.11 | $32.16 | 113100 |
| 2024-12-03 | 30.98 | $32.58 | 106409 |
| 2024-12-02 | 30.84 | $32.87 | 152200 |
| 2024-11-29 | 30.65 | $32.47 | 102800 |
| 2024-11-27 | 30.44 | $31.62 | 80031 |
| 2024-11-26 | 30.29 | $31.91 | 149100 |
| 2024-11-25 | 30.11 | $32.34 | 158300 |
| 2024-11-22 | 29.94 | $31.68 | 154800 |
| 2024-11-21 | 29.80 | $31.13 | 159833 |
| 2024-11-20 | 29.71 | $29.91 | 146638 |
| 2024-11-19 | 29.67 | $29.09 | 83431 |
| 2024-11-18 | 29.68 | $29.71 | 91638 |
| 2024-11-15 | 29.66 | $29.65 | 91200 |
| 2024-11-14 | 29.68 | $29.77 | 94823 |
| 2024-11-13 | 29.72 | $30.31 | 108000 |
| 2024-11-12 | 29.73 | $30.07 | 95100 |
| 2024-11-11 | 29.72 | $31.07 | 133741 |
| 2024-11-08 | 29.70 | $31.02 | 113400 |
| 2024-11-07 | 29.68 | $31.11 | 144509 |
| 2024-11-06 | 29.66 | $31.71 | 223021 |
| 2024-11-05 | 29.61 | $29.64 | 189527 |
| 2024-11-04 | 29.66 | $29.79 | 187500 |
| 2024-11-01 | 29.74 | $28.95 | 239824 |
| 2024-10-31 | 29.89 | $28.37 | 125821 |
| 2024-10-30 | 30.03 | $28.52 | 122634 |
| 2024-10-29 | 30.14 | $28.36 | 97721 |
| 2024-10-28 | 30.23 | $29.01 | 142740 |
| 2024-10-25 | 30.30 | $28.90 | 86532 |
| 2024-10-24 | 30.39 | $29.18 | 151825 |
| 2024-10-23 | 30.44 | $29.15 | 83543 |
| 2024-10-22 | 30.44 | $29.25 | 71640 |
| 2024-10-21 | 30.45 | $29.29 | 96800 |
| 2024-10-18 | 30.42 | $30.09 | 59409 |
| 2024-10-17 | 30.33 | $30.62 | 90100 |
| 2024-10-16 | 30.25 | $30.42 | 69100 |
| 2024-10-15 | 30.15 | $30.02 | 135142 |
| 2024-10-14 | 30.08 | $30.51 | 93500 |
| 2024-10-11 | 29.95 | $30.68 | 97744 |
| 2024-10-10 | 29.79 | $30.65 | 123000 |
| 2024-10-09 | 29.59 | $30.73 | 98800 |
| 2024-10-08 | 29.41 | $30.64 | 167000 |
| 2024-10-07 | 29.25 | $31.39 | 92400 |
| 2024-10-04 | 29.06 | $32.00 | 100708 |
| 2024-10-03 | 28.81 | $31.19 | 153900 |
| 2024-10-02 | 28.63 | $30.73 | 114900 |
| 2024-10-01 | 28.48 | $30.22 | 83520 |
| 2024-09-30 | 28.36 | $30.38 | 140847 |
| 2024-09-27 | 28.32 | $30.57 | 160500 |
| 2024-09-26 | 28.29 | $30.34 | 129900 |
| 2024-09-25 | 28.26 | $29.16 | 124449 |
| 2024-09-24 | 28.30 | $29.43 | 128200 |
| 2024-09-23 | 28.33 | $28.56 | 90110 |
| 2024-09-20 | 28.42 | $28.34 | 648242 |
| 2024-09-19 | 28.46 | $29.13 | 88000 |
| 2024-09-18 | 28.46 | $28.41 | 194500 |
| 2024-09-17 | 28.49 | $28.57 | 118000 |
| 2024-09-16 | 28.53 | $27.82 | 114500 |
| 2024-09-13 | 28.62 | $27.44 | 145200 |
| 2024-09-12 | 28.71 | $26.80 | 107421 |
| 2024-09-11 | 28.77 | $27.17 | 88113 |
| 2024-09-10 | 28.80 | $27.42 | 99349 |
| 2024-09-09 | 28.82 | $27.56 | 125319 |
| 2024-09-06 | 28.83 | $26.99 | 147400 |
| 2024-09-05 | 28.89 | $27.65 | 110800 |
| 2024-09-04 | 28.90 | $27.62 | 107500 |
| 2024-09-03 | 28.94 | $27.85 | 106700 |
| 2024-08-30 | 28.92 | $29.56 | 93500 |
| 2024-08-29 | 28.81 | $29.90 | 101100 |
| 2024-08-28 | 28.65 | $29.81 | 115027 |
| 2024-08-27 | 28.56 | $29.90 | 83846 |
| 2024-08-26 | 28.45 | $30.05 | 84023 |
| 2024-08-23 | 28.32 | $30.31 | 151621 |
| 2024-08-22 | 28.18 | $29.26 | 73226 |
| 2024-08-21 | 28.07 | $29.18 | 88200 |
| 2024-08-20 | 27.91 | $28.96 | 110300 |
| 2024-08-19 | 27.81 | $29.41 | 138021 |
| 2024-08-16 | 27.67 | $29.62 | 236700 |
| 2024-08-15 | 27.49 | $29.10 | 166400 |
| 2024-08-14 | 27.37 | $28.12 | 218400 |
| 2024-08-13 | 27.29 | $27.72 | 139500 |
| 2024-08-12 | 27.16 | $27.83 | 193616 |
| 2024-08-09 | 26.97 | $27.84 | 97600 |
| 2024-08-08 | 26.75 | $28.13 | 142100 |
| 2024-08-07 | 26.50 | $27.80 | 135000 |
| 2024-08-06 | 26.20 | $28.46 | 311906 |
| 2024-08-05 | 25.82 | $27.47 | 294371 |
| 2024-08-02 | 25.52 | $27.26 | 217643 |
| 2024-08-01 | 25.22 | $26.74 | 146313 |
| 2024-07-31 | 24.99 | $27.97 | 158920 |
| 2024-07-30 | 24.70 | $27.84 | 158824 |
| 2024-07-29 | 24.41 | $27.32 | 125821 |
| 2024-07-26 | 24.19 | $27.56 | 110211 |
| 2024-07-25 | 23.95 | $27.06 | 119803 |
| 2024-07-24 | 23.73 | $26.05 | 117100 |
| 2024-07-23 | 23.55 | $26.97 | 128411 |
| 2024-07-22 | 23.36 | $26.50 | 161700 |
| 2024-07-19 | 23.17 | $26.10 | 149105 |
| 2024-07-18 | 23.03 | $26.65 | 163900 |
| 2024-07-17 | 22.85 | $26.61 | 194740 |
| 2024-07-16 | 22.68 | $25.05 | 132203 |
| 2024-07-15 | 22.57 | $23.93 | 113200 |
| 2024-07-12 | 22.57 | $23.57 | 115600 |
| 2024-07-11 | 22.62 | $23.17 | 158447 |
| 2024-07-10 | 22.67 | $21.67 | 111821 |
| 2024-07-09 | 22.77 | $20.90 | 88000 |
| 2024-07-08 | 22.91 | $21.50 | 125825 |
| 2024-07-05 | 23.02 | $21.27 | 139317 |
| 2024-07-03 | 23.15 | $22.15 | 46649 |
| 2024-07-02 | 23.23 | $22.16 | 83221 |
| 2024-07-01 | 23.31 | $22.07 | 136700 |
| 2024-06-28 | 23.39 | $22.92 | 293700 |
| 2024-06-27 | 23.40 | $22.62 | 124122 |
| 2024-06-26 | 23.38 | $22.69 | 113707 |
| 2024-06-25 | 23.39 | $22.56 | 116317 |
| 2024-06-24 | 23.41 | $23.16 | 131200 |
| 2024-06-21 | 23.40 | $22.72 | 614800 |
| 2024-06-20 | 23.44 | $23.22 | 71900 |
| 2024-06-18 | 23.45 | $23.09 | 114947 |
| 2024-06-17 | 23.52 | $23.13 | 92248 |
| 2024-06-14 | 23.60 | $22.91 | 120135 |
| 2024-06-13 | 23.70 | $23.96 | 124745 |
| 2024-06-12 | 23.76 | $24.56 | 152013 |
| 2024-06-11 | 23.78 | $24.17 | 147500 |
| 2024-06-10 | 23.82 | $23.73 | 142200 |
| 2024-06-07 | 23.88 | $23.57 | 119301 |
| 2024-06-06 | 23.93 | $23.77 | 134900 |
| 2024-06-05 | 23.95 | $23.74 | 133102 |
| 2024-06-04 | 23.96 | $23.77 | 150300 |
| 2024-06-03 | 23.93 | $23.87 | 225002 |
| 2024-05-31 | 23.84 | $23.70 | 157938 |
| 2024-05-30 | 23.94 | $23.03 | 104800 |
| 2024-05-29 | 24.07 | $22.34 | 115800 |
| 2024-05-28 | 24.21 | $22.75 | 108323 |
| 2024-05-24 | 24.39 | $23.04 | 82100 |
| 2024-05-23 | 24.54 | $22.93 | 122212 |
| 2024-05-22 | 24.68 | $23.52 | 114100 |
| 2024-05-21 | 24.84 | $23.43 | 109817 |
| 2024-05-20 | 25.03 | $24.45 | 94520 |
| 2024-05-17 | 25.13 | $24.85 | 68500 |
| 2024-05-16 | 25.25 | $24.82 | 97915 |
| 2024-05-15 | 25.35 | $25.07 | 72431 |
| 2024-05-14 | 25.43 | $25.04 | 96612 |
| 2024-05-13 | 25.52 | $25.04 | 127504 |
| 2024-05-10 | 25.62 | $24.88 | 125008 |
| 2024-05-09 | 25.75 | $24.55 | 148800 |
| 2024-05-08 | 25.92 | $24.12 | 107017 |
| 2024-05-07 | 26.13 | $23.90 | 162800 |
| 2024-05-06 | 26.42 | $23.21 | 230245 |
| 2024-05-03 | 26.66 | $22.13 | 378326 |
| 2024-05-02 | 26.97 | $25.75 | 89825 |
| 2024-05-01 | 27.07 | $25.51 | 92129 |
| 2024-04-30 | 27.18 | $25.26 | 119700 |
| 2024-04-29 | 27.29 | $26.25 | 125600 |
| 2024-04-26 | 27.34 | $26.01 | 78919 |
| 2024-04-25 | 27.47 | $25.90 | 85500 |
| 2024-04-24 | 27.55 | $26.64 | 90034 |
| 2024-04-23 | 27.54 | $27.17 | 107308 |
| 2024-04-22 | 27.51 | $26.55 | 129200 |
| 2024-04-19 | 27.52 | $27.12 | 120300 |
| 2024-04-18 | 27.52 | $26.84 | 92149 |
| 2024-04-17 | 27.54 | $26.69 | 86200 |
| 2024-04-16 | 27.49 | $26.97 | 186734 |
| 2024-04-15 | 27.42 | $27.04 | 72400 |
| 2024-04-12 | 27.38 | $27.46 | 73848 |
| 2024-04-11 | 27.30 | $27.97 | 119400 |
| 2024-04-10 | 27.26 | $28.31 | 111700 |
| 2024-04-09 | 27.19 | $29.55 | 114000 |
| 2024-04-08 | 27.06 | $27.99 | 89000 |
| 2024-04-05 | 27.01 | $28.45 | 289600 |
| 2024-04-04 | 26.93 | $27.70 | 130713 |
| 2024-04-03 | 26.88 | $27.75 | 107931 |
| 2024-04-02 | 26.81 | $27.44 | 229300 |
| 2024-04-01 | 26.82 | $27.20 | 154033 |
| 2024-03-28 | 26.82 | $28.60 | 222409 |
| 2024-03-27 | 26.79 | $27.55 | 103100 |
| 2024-03-26 | 26.79 | $26.35 | 59532 |
| 2024-03-25 | 26.84 | $26.69 | 74349 |
| 2024-03-22 | 26.87 | $26.74 | 60822 |
| 2024-03-21 | 26.93 | $27.19 | 141645 |
| 2024-03-20 | 26.96 | $27.08 | 142600 |
| 2024-03-19 | 26.97 | $25.67 | 136423 |
| 2024-03-18 | 27.07 | $25.61 | 134500 |
| 2024-03-15 | 27.24 | $26.26 | 268246 |
| 2024-03-14 | 27.29 | $25.91 | 146500 |
| 2024-03-13 | 27.31 | $27.20 | 122926 |
| 2024-03-12 | 27.24 | $26.78 | 162300 |
| 2024-03-11 | 27.25 | $27.09 | 78110 |
| 2024-03-08 | 27.19 | $26.88 | 93133 |
| 2024-03-07 | 27.13 | $26.95 | 85447 |
| 2024-03-06 | 27.05 | $26.57 | 173904 |
| 2024-03-05 | 26.99 | $26.51 | 116411 |
| 2024-03-04 | 26.92 | $27.50 | 141700 |
| 2024-03-01 | 26.81 | $27.27 | 103349 |
| 2024-02-29 | 26.75 | $27.98 | 169700 |
| 2024-02-28 | 26.62 | $27.50 | 224749 |
| 2024-02-27 | 26.56 | $27.51 | 191900 |
| 2024-02-26 | 26.50 | $27.12 | 268411 |
| 2024-02-23 | 26.46 | $28.04 | 195536 |
| 2024-02-22 | 26.36 | $27.80 | 187542 |
| 2024-02-21 | 26.25 | $27.25 | 248000 |
| 2024-02-20 | 26.17 | $27.62 | 393400 |
| 2024-02-16 | 26.08 | $28.98 | 241611 |
| 2024-02-15 | 25.89 | $27.41 | 188300 |
| 2024-02-14 | 25.78 | $26.29 | 127000 |
| 2024-02-13 | 25.71 | $25.82 | 200315 |
| 2024-02-12 | 25.70 | $26.88 | 140233 |
| 2024-02-09 | 25.66 | $26.00 | 132617 |
| 2024-02-08 | 25.68 | $25.63 | 126705 |
| 2024-02-07 | 25.74 | $25.38 | 108828 |
| 2024-02-06 | 25.82 | $25.29 | 165500 |
| 2024-02-05 | 25.98 | $25.15 | 225400 |
| 2024-02-02 | 26.13 | $25.18 | 232939 |
| 2024-02-01 | 26.31 | $26.07 | 157100 |
| 2024-01-31 | 26.44 | $25.38 | 242119 |
| 2024-01-30 | 26.66 | $26.36 | 133426 |
| 2024-01-29 | 26.84 | $26.36 | 134208 |
| 2024-01-26 | 27.06 | $26.33 | 123449 |
| 2024-01-25 | 27.28 | $25.98 | 262200 |
| 2024-01-24 | 27.54 | $25.63 | 183501 |
| 2024-01-23 | 27.80 | $25.74 | 125100 |
| 2024-01-22 | 28.05 | $25.78 | 133600 |
| 2024-01-19 | 28.27 | $25.22 | 149000 |
| 2024-01-18 | 28.52 | $25.16 | 101400 |
| 2024-01-17 | 28.76 | $24.94 | 135500 |
| 2024-01-16 | 28.98 | $25.60 | 118508 |
| 2024-01-12 | 29.15 | $26.06 | 82200 |
| 2024-01-11 | 29.25 | $26.39 | 159700 |
| 2024-01-10 | 29.26 | $26.74 | 125500 |
| 2024-01-09 | 29.26 | $27.03 | 113615 |
| 2024-01-08 | 29.26 | $28.48 | 143700 |
| 2024-01-05 | 29.21 | $28.25 | 182606 |
| 2024-01-04 | 29.11 | $28.61 | 119621 |
| 2024-01-03 | 29.00 | $28.81 | 128345 |
| 2024-01-02 | 28.92 | $29.79 | 290000 |
| 2023-12-29 | 28.76 | $29.96 | 98400 |
| 2023-12-28 | 28.57 | $30.64 | 90200 |
| 2023-12-27 | 28.36 | $30.83 | 101300 |
| 2023-12-26 | 28.12 | $31.11 | 104206 |
| 2023-12-22 | 27.89 | $30.90 | 118100 |
| 2023-12-21 | 27.68 | $30.76 | 119640 |
| 2023-12-20 | 27.46 | $30.16 | 175300 |
| 2023-12-19 | 27.25 | $30.25 | 187600 |
| 2023-12-18 | 27.10 | $29.95 | 380300 |
| 2023-12-15 | 26.96 | $29.36 | 932909 |
| 2023-12-14 | 26.79 | $29.00 | 249235 |
| 2023-12-13 | 26.66 | $27.89 | 301563 |
| 2023-12-12 | 26.56 | $26.71 | 195114 |
| 2023-12-11 | 26.46 | $26.69 | 131442 |
| 2023-12-08 | 26.35 | $27.14 | 120535 |
| 2023-12-07 | 26.20 | $27.30 | 133100 |
| 2023-12-06 | 26.05 | $26.38 | 171738 |
| 2023-12-05 | 25.96 | $26.33 | 167525 |
| 2023-12-04 | 25.91 | $27.22 | 147504 |
| 2023-12-01 | 25.85 | $26.68 | 193700 |
| 2023-11-30 | 25.92 | $26.13 | 161804 |
| 2023-11-29 | 25.97 | $26.42 | 148000 |
| 2023-11-28 | 26.03 | $26.07 | 130700 |
| 2023-11-27 | 26.12 | $26.45 | 137004 |
| 2023-11-24 | 26.19 | $26.61 | 59420 |
| 2023-11-22 | 26.26 | $26.37 | 149072 |
| 2023-11-21 | 26.31 | $26.12 | 178882 |
| 2023-11-20 | 26.36 | $27.24 | 156300 |
| 2023-11-17 | 26.36 | $27.00 | 257815 |
| 2023-11-16 | 26.41 | $26.11 | 133901 |
| 2023-11-15 | 26.53 | $26.38 | 218800 |
| 2023-11-14 | 26.65 | $25.93 | 173428 |
| 2023-11-13 | 26.84 | $24.55 | 127100 |
| 2023-11-10 | 27.07 | $24.60 | 141440 |
| 2023-11-09 | 27.28 | $24.04 | 162211 |
| 2023-11-08 | 27.56 | $24.36 | 257737 |
| 2023-11-07 | 27.82 | $24.60 | 311230 |
| 2023-11-06 | 28.10 | $25.41 | 352300 |
| 2023-11-03 | 28.30 | $25.88 | 338010 |
| 2023-11-02 | 28.45 | $28.07 | 117300 |
| 2023-11-01 | 28.47 | $27.23 | 186837 |
| 2023-10-31 | 28.55 | $27.55 | 106836 |
| 2023-10-30 | 28.62 | $27.97 | 100800 |
| 2023-10-27 | 28.71 | $27.78 | 146300 |
| 2023-10-26 | 28.87 | $28.06 | 149300 |
| 2023-10-25 | 29.02 | $27.23 | 140400 |
| 2023-10-24 | 29.19 | $27.21 | 107400 |
| 2023-10-23 | 29.33 | $27.29 | 167800 |
| 2023-10-20 | 29.50 | $27.98 | 146300 |
| 2023-10-19 | 29.63 | $28.46 | 143000 |
| 2023-10-18 | 29.75 | $28.83 | 122100 |
| 2023-10-17 | 29.85 | $29.73 | 147152 |
| 2023-10-16 | 29.91 | $29.14 | 91800 |
| 2023-10-13 | 30.01 | $28.79 | 84323 |
| 2023-10-12 | 30.15 | $29.54 | 120400 |
| 2023-10-11 | 30.25 | $29.64 | 117800 |
| 2023-10-10 | 30.27 | $30.13 | 107500 |
| 2023-10-09 | 30.29 | $29.51 | 105000 |
| 2023-10-06 | 30.33 | $28.84 | 146736 |
| 2023-10-05 | 30.43 | $28.49 | 157839 |
| 2023-10-04 | 30.54 | $28.83 | 138127 |
| 2023-10-03 | 30.70 | $28.86 | 151600 |
| 2023-10-02 | 30.88 | $29.84 | 194500 |
| 2023-09-29 | 31.08 | $31.08 | 207300 |
| 2023-09-28 | 31.18 | $30.93 | 170026 |
| 2023-09-27 | 31.27 | $30.60 | 181900 |
| 2023-09-26 | 31.39 | $30.02 | 141300 |
| 2023-09-25 | 31.54 | $30.71 | 93300 |
| 2023-09-22 | 31.65 | $30.60 | 126500 |
| 2023-09-21 | 31.74 | $30.90 | 163500 |
| 2023-09-20 | 31.82 | $30.83 | 85620 |
| 2023-09-19 | 31.93 | $30.93 | 181111 |
| 2023-09-18 | 32.08 | $31.15 | 294900 |
| 2023-09-15 | 32.25 | $31.48 | 1.3M |
| 2023-09-14 | 32.38 | $31.62 | 194817 |
| 2023-09-13 | 32.50 | $30.09 | 283607 |
| 2023-09-12 | 32.73 | $30.42 | 276600 |
| 2023-09-11 | 33.04 | $30.41 | 203215 |
| 2023-09-08 | 33.41 | $30.72 | 219410 |
| 2023-09-07 | 33.74 | $30.68 | 235347 |
| 2023-09-06 | 34.07 | $32.12 | 156800 |
| 2023-09-05 | 34.27 | $32.41 | 205342 |
| 2023-09-01 | 34.46 | $33.88 | 296945 |
| 2023-08-31 | 34.75 | $33.08 | 248543 |
| 2023-08-30 | 35.06 | $32.81 | 99330 |
| 2023-08-29 | 35.41 | $33.00 | 130230 |
| 2023-08-28 | 35.77 | $32.97 | 126701 |
| 2023-08-25 | 36.13 | $32.84 | 85747 |
| 2023-08-24 | 36.45 | $32.47 | 119800 |
| 2023-08-23 | 36.83 | $32.45 | 120800 |
| 2023-08-22 | 37.18 | $33.10 | 161900 |
| 2023-08-21 | 37.49 | $33.80 | 225609 |
| 2023-08-18 | 37.72 | $34.59 | 210349 |
| 2023-08-17 | 37.87 | $34.10 | 165300 |
| 2023-08-16 | 38.06 | $33.99 | 131800 |
| 2023-08-15 | 38.25 | $34.70 | 162800 |
| 2023-08-14 | 38.40 | $36.68 | 111700 |
| 2023-08-11 | 38.44 | $37.73 | 100241 |
| 2023-08-10 | 38.42 | $37.49 | 113400 |
| 2023-08-09 | 38.44 | $37.28 | 319792 |
| 2023-08-08 | 38.43 | $35.97 | 185012 |
| 2023-08-07 | 38.45 | $36.20 | 277227 |
| 2023-08-04 | 38.45 | $39.72 | 243718 |
| 2023-08-03 | 38.26 | $39.38 | 176500 |
| 2023-08-02 | 38.03 | $39.75 | 102901 |
| 2023-08-01 | 37.78 | $40.27 | 99848 |
| 2023-07-31 | 37.57 | $40.11 | 96000 |
| 2023-07-28 | 37.31 | $39.28 | 96107 |
| 2023-07-27 | 37.11 | $39.91 | 119600 |
| 2023-07-26 | 36.84 | $39.60 | 106400 |
| 2023-07-25 | 36.59 | $39.25 | 92005 |
| 2023-07-24 | 36.33 | $38.31 | 88931 |
| 2023-07-21 | 36.11 | $37.63 | 85885 |
| 2023-07-20 | 35.98 | $38.00 | 104212 |
| 2023-07-19 | 35.86 | $37.65 | 115545 |
| 2023-07-18 | 35.74 | $37.82 | 75821 |
| 2023-07-17 | 35.63 | $37.46 | 86334 |
| 2023-07-14 | 35.53 | $37.36 | 99647 |
| 2023-07-13 | 35.43 | $37.79 | 132900 |
| 2023-07-12 | 35.32 | $37.13 | 190300 |
| 2023-07-11 | 35.23 | $36.34 | 135440 |
| 2023-07-10 | 35.19 | $36.26 | 120300 |
| 2023-07-07 | 35.20 | $35.91 | 150200 |
| 2023-07-06 | 35.29 | $34.69 | 152144 |
| 2023-07-05 | 35.38 | $34.87 | 179029 |
| 2023-07-03 | 35.39 | $35.97 | 78100 |
| 2023-06-30 | 35.37 | $34.98 | 168842 |
| 2023-06-29 | 35.29 | $35.28 | 136003 |
| 2023-06-28 | 35.17 | $34.58 | 91235 |
| 2023-06-27 | 35.13 | $34.50 | 134905 |
| 2023-06-26 | 35.12 | $34.12 | 133735 |
| 2023-06-23 | 35.14 | $33.91 | 481635 |
| 2023-06-22 | 35.22 | $35.02 | 105000 |
| 2023-06-21 | 35.26 | $35.48 | 119900 |
| 2023-06-20 | 35.25 | $35.23 | 124503 |
| 2023-06-16 | 35.25 | $35.65 | 933200 |
| 2023-06-15 | 35.21 | $35.62 | 143700 |
| 2023-06-14 | 35.13 | $35.22 | 157102 |
| 2023-06-13 | 35.03 | $35.71 | 157320 |
| 2023-06-12 | 34.95 | $35.34 | 180213 |
| 2023-06-09 | 34.86 | $35.51 | 122500 |
| 2023-06-08 | 34.78 | $36.46 | 109300 |
| 2023-06-07 | 34.69 | $37.66 | 279100 |
| 2023-06-06 | 34.50 | $36.40 | 147700 |
| 2023-06-05 | 34.42 | $35.22 | 178437 |
| 2023-06-02 | 34.52 | $35.44 | 258146 |
| 2023-06-01 | 34.50 | $33.35 | 156100 |
| 2023-05-31 | 34.65 | $32.90 | 188423 |
| 2023-05-30 | 34.86 | $33.84 | 127800 |
| 2023-05-26 | 35.04 | $34.22 | 127000 |
| 2023-05-25 | 35.21 | $34.54 | 95239 |
| 2023-05-24 | 35.34 | $35.66 | 145700 |
| 2023-05-23 | 35.40 | $35.78 | 140900 |
| 2023-05-22 | 35.50 | $35.32 | 126807 |
| 2023-05-19 | 35.69 | $35.23 | 129649 |
| 2023-05-18 | 35.87 | $34.71 | 118339 |
| 2023-05-17 | 36.12 | $33.99 | 107600 |
| 2023-05-16 | 36.41 | $33.39 | 150610 |
| 2023-05-15 | 36.70 | $33.98 | 113211 |
| 2023-05-12 | 36.99 | $33.52 | 86200 |
| 2023-05-11 | 37.31 | $33.97 | 129916 |
| 2023-05-10 | 37.63 | $34.64 | 173000 |
| 2023-05-09 | 37.91 | $33.93 | 110400 |
| 2023-05-08 | 38.15 | $34.81 | 264347 |
| 2023-05-05 | 38.33 | $37.24 | 165600 |
| 2023-05-04 | 38.41 | $35.05 | 145834 |
| 2023-05-03 | 38.64 | $36.37 | 182247 |
| 2023-05-02 | 38.77 | $37.00 | 106900 |
| 2023-05-01 | 38.85 | $37.44 | 130300 |
| 2023-04-28 | 38.89 | $37.68 | 113819 |
| 2023-04-27 | 38.88 | $37.06 | 274828 |
| 2023-04-26 | 38.89 | $36.92 | 144639 |
| 2023-04-25 | 38.88 | $37.69 | 273600 |
| 2023-04-24 | 38.81 | $39.20 | 83008 |
| 2023-04-21 | 38.65 | $38.76 | 123828 |
| 2023-04-20 | 38.47 | $39.68 | 127000 |
| 2023-04-19 | 38.24 | $39.78 | 134200 |
| 2023-04-18 | 38.02 | $39.32 | 195547 |
| 2023-04-17 | 37.80 | $39.74 | 80200 |
| 2023-04-14 | 37.54 | $39.82 | 85800 |
| 2023-04-13 | 37.31 | $40.50 | 125900 |
| 2023-04-12 | 37.03 | $40.13 | 196504 |
| 2023-04-11 | 36.83 | $38.73 | 164500 |
| 2023-04-10 | 36.65 | $38.57 | 450831 |
| 2023-04-06 | 36.55 | $38.69 | 95000 |
| 2023-04-05 | 36.51 | $39.69 | 181200 |
| 2023-04-04 | 36.47 | $38.90 | 185416 |
| 2023-04-03 | 36.41 | $38.67 | 158100 |
| 2023-03-31 | 36.42 | $38.27 | 235409 |
| 2023-03-30 | 36.59 | $37.51 | 135402 |
| 2023-03-29 | 36.78 | $37.21 | 135700 |
| 2023-03-28 | 36.98 | $36.72 | 88600 |
| 2023-03-27 | 37.20 | $36.31 | 146621 |
| 2023-03-24 | 37.45 | $36.08 | 150400 |
| 2023-03-23 | 37.72 | $35.17 | 319834 |
| 2023-03-22 | 38.06 | $34.89 | 118549 |
| 2023-03-21 | 38.39 | $35.40 | 165845 |
| 2023-03-20 | 38.65 | $34.98 | 120416 |
| 2023-03-17 | 39.01 | $34.47 | 605624 |
| 2023-03-16 | 39.38 | $35.37 | 163838 |
| 2023-03-15 | 39.72 | $34.76 | 169617 |
| 2023-03-14 | 40.07 | $36.22 | 223449 |
| 2023-03-13 | 40.39 | $35.19 | 154000 |
| 2023-03-10 | 40.75 | $36.50 | 111100 |
| 2023-03-09 | 41.00 | $37.97 | 116457 |
| 2023-03-08 | 41.24 | $38.88 | 149700 |
| 2023-03-07 | 41.47 | $37.58 | 375500 |
| 2023-03-06 | 41.75 | $38.90 | 182235 |
| 2023-03-03 | 41.99 | $41.73 | 109800 |
| 2023-03-02 | 42.09 | $41.32 | 144822 |
| 2023-03-01 | 42.21 | $41.21 | 98512 |
| 2023-02-28 | 42.31 | $41.15 | 182442 |
| 2023-02-27 | 42.39 | $41.16 | 80431 |
| 2023-02-24 | 42.50 | $41.56 | 125400 |
| 2023-02-23 | 42.58 | $41.98 | 124300 |
| 2023-02-22 | 42.62 | $41.51 | 208914 |
| 2023-02-21 | 42.68 | $40.53 | 183400 |
| 2023-02-17 | 42.80 | $42.24 | 267347 |
| 2023-02-16 | 42.80 | $41.90 | 113038 |
| 2023-02-15 | 42.79 | $42.04 | 88400 |
| 2023-02-14 | 42.77 | $41.91 | 82600 |
| 2023-02-13 | 42.81 | $42.51 | 78114 |
| 2023-02-10 | 42.84 | $42.42 | 100400 |
| 2023-02-09 | 42.88 | $41.52 | 68800 |
| 2023-02-08 | 42.88 | $42.72 | 75531 |
| 2023-02-07 | 42.77 | $43.57 | 129400 |
| 2023-02-06 | 42.57 | $43.02 | 158700 |
| 2023-02-03 | 42.36 | $43.86 | 160800 |
| 2023-02-02 | 42.01 | $43.73 | 126314 |
| 2023-02-01 | 41.66 | $43.64 | 588400 |
| 2023-01-31 | 41.33 | $43.24 | 121821 |
| 2023-01-30 | 41.07 | $42.80 | 57700 |
| 2023-01-27 | 40.85 | $43.28 | 65600 |
| 2023-01-26 | 40.56 | $43.25 | 73224 |
| 2023-01-25 | 40.33 | $42.66 | 81600 |
| 2023-01-24 | 40.13 | $42.77 | 42800 |
| 2023-01-23 | 39.89 | $42.83 | 53600 |
| 2023-01-20 | 39.67 | $42.39 | 76800 |
| 2023-01-19 | 39.48 | $41.56 | 79201 |
| 2023-01-18 | 39.32 | $41.80 | 77505 |
| 2023-01-17 | 39.19 | $42.60 | 65600 |
| 2023-01-13 | 39.00 | $43.17 | 107000 |
| 2023-01-12 | 38.89 | $43.09 | 124900 |
| 2023-01-11 | 38.86 | $41.69 | 96035 |
| 2023-01-10 | 38.82 | $40.49 | 109837 |
| 2023-01-09 | 38.82 | $39.53 | 70233 |
| 2023-01-06 | 38.86 | $38.88 | 100548 |
| 2023-01-05 | 38.95 | $36.84 | 112000 |
| 2023-01-04 | 39.15 | $36.72 | 104102 |
| 2023-01-03 | 39.34 | $37.01 | 131922 |
| 2022-12-30 | 39.54 | $38.02 | 126300 |
| 2022-12-29 | 39.69 | $38.37 | 89300 |
| 2022-12-28 | 39.83 | $37.59 | 88339 |
| 2022-12-27 | 39.97 | $38.58 | 74300 |
| 2022-12-23 | 40.07 | $38.67 | 81536 |
| 2022-12-22 | 40.18 | $38.01 | 125644 |
| 2022-12-21 | 40.33 | $38.45 | 149135 |
| 2022-12-20 | 40.46 | $38.61 | 87400 |
| 2022-12-19 | 40.51 | $38.30 | 137100 |
| 2022-12-16 | 40.56 | $39.27 | 1.0M |
| 2022-12-15 | 40.53 | $38.78 | 305600 |
| 2022-12-14 | 40.58 | $40.96 | 296017 |
| 2022-12-13 | 40.52 | $42.33 | 319542 |
| 2022-12-12 | 40.37 | $41.06 | 262400 |
| 2022-12-09 | 40.30 | $40.46 | 217600 |
| 2022-12-08 | 40.24 | $40.35 | 188400 |
| 2022-12-07 | 40.04 | $40.65 | 96342 |
| 2022-12-06 | 39.89 | $40.84 | 152204 |
| 2022-12-05 | 39.70 | $40.45 | 141817 |
| 2022-12-02 | 39.53 | $41.00 | 94400 |
| 2022-12-01 | 39.26 | $41.03 | 81000 |
| 2022-11-30 | 39.01 | $41.16 | 148214 |
| 2022-11-29 | 38.79 | $40.46 | 85537 |
| 2022-11-28 | 38.58 | $40.58 | 102918 |
| 2022-11-25 | 38.40 | $40.88 | 47400 |
| 2022-11-23 | 38.16 | $40.95 | 75313 |
| 2022-11-22 | 37.91 | $41.03 | 100000 |
| 2022-11-21 | 37.64 | $39.74 | 107506 |
| 2022-11-18 | 37.36 | $39.18 | 120143 |
| 2022-11-17 | 37.11 | $38.78 | 82432 |
| 2022-11-16 | 36.81 | $39.68 | 143200 |
| 2022-11-15 | 36.49 | $39.84 | 156401 |
| 2022-11-14 | 36.18 | $39.33 | 135500 |
| 2022-11-11 | 35.86 | $39.66 | 151513 |
| 2022-11-10 | 35.48 | $39.21 | 157500 |
| 2022-11-09 | 35.18 | $36.29 | 111013 |
| 2022-11-08 | 34.95 | $37.75 | 155300 |
| 2022-11-07 | 34.63 | $36.99 | 186500 |
| 2022-11-04 | 34.38 | $36.96 | 232935 |
| 2022-11-03 | 34.17 | $35.68 | 86507 |
| 2022-11-02 | 34.10 | $35.95 | 154412 |
| 2022-11-01 | 34.03 | $36.80 | 117000 |
| 2022-10-31 | 33.95 | $36.38 | 154000 |
| 2022-10-28 | 33.80 | $36.93 | 117500 |
| 2022-10-27 | 33.56 | $36.11 | 104500 |
| 2022-10-26 | 33.36 | $35.92 | 102222 |
| 2022-10-25 | 33.19 | $35.59 | 137907 |
| 2022-10-24 | 32.98 | $34.24 | 118200 |
| 2022-10-21 | 32.85 | $34.18 | 120700 |
| 2022-10-20 | 32.73 | $32.80 | 89036 |
| 2022-10-19 | 32.75 | $33.21 | 86500 |
| 2022-10-18 | 32.77 | $33.69 | 105301 |
| 2022-10-17 | 32.79 | $32.92 | 121100 |
| 2022-10-14 | 32.89 | $31.93 | 115277 |
| 2022-10-13 | 32.98 | $33.37 | 151606 |
| 2022-10-12 | 33.02 | $31.56 | 152600 |
| 2022-10-11 | 33.18 | $31.46 | 204900 |
| 2022-10-10 | 33.35 | $31.86 | 157000 |
| 2022-10-07 | 33.58 | $32.74 | 160900 |
| 2022-10-06 | 33.75 | $34.30 | 87710 |
| 2022-10-05 | 33.79 | $34.54 | 114000 |
| 2022-10-04 | 33.82 | $35.19 | 109000 |
| 2022-10-03 | 33.82 | $33.45 | 94000 |
| 2022-09-30 | 33.90 | $32.10 | 157500 |
| 2022-09-29 | 34.08 | $32.13 | 113600 |
| 2022-09-28 | 34.28 | $32.58 | 136800 |
| 2022-09-27 | 34.49 | $31.35 | 159133 |
| 2022-09-26 | 34.86 | $31.54 | 135800 |
| 2022-09-23 | 35.25 | $31.94 | 148319 |
| 2022-09-22 | 35.68 | $33.15 | 87908 |
| 2022-09-21 | 35.95 | $33.63 | 130634 |
| 2022-09-20 | 36.20 | $34.07 | 125023 |
| 2022-09-19 | 36.39 | $34.99 | 149409 |
| 2022-09-16 | 36.56 | $33.68 | 416300 |
| 2022-09-15 | 36.85 | $34.17 | 156600 |
| 2022-09-14 | 37.07 | $34.66 | 153900 |
| 2022-09-13 | 37.34 | $34.87 | 141100 |
| 2022-09-12 | 37.53 | $36.43 | 101200 |
| 2022-09-09 | 37.72 | $36.29 | 129800 |
| 2022-09-08 | 37.87 | $35.11 | 102900 |
| 2022-09-07 | 38.06 | $35.14 | 195545 |
| 2022-09-06 | 38.20 | $35.06 | 150100 |
| 2022-09-02 | 38.39 | $35.13 | 252100 |
| 2022-09-01 | 38.61 | $35.63 | 178700 |
| 2022-08-31 | 38.74 | $36.26 | 229194 |
| 2022-08-30 | 38.86 | $36.61 | 353118 |
| 2022-08-29 | 38.92 | $38.84 | 83900 |
| 2022-08-26 | 38.91 | $39.41 | 129146 |
| 2022-08-25 | 38.90 | $40.39 | 125400 |
| 2022-08-24 | 38.83 | $38.68 | 96800 |
| 2022-08-23 | 38.78 | $38.59 | 151400 |
| 2022-08-22 | 38.66 | $37.85 | 130516 |
| 2022-08-19 | 38.62 | $38.46 | 154845 |
| 2022-08-18 | 38.49 | $39.46 | 104500 |
| 2022-08-17 | 38.33 | $38.57 | 188518 |
| 2022-08-16 | 38.22 | $40.05 | 197235 |
| 2022-08-15 | 37.99 | $38.73 | 148749 |
| 2022-08-12 | 37.74 | $40.05 | 131500 |
| 2022-08-11 | 37.41 | $39.28 | 161135 |
| 2022-08-10 | 37.08 | $39.06 | 209733 |
| 2022-08-09 | 36.79 | $37.87 | 270500 |
| 2022-08-08 | 36.58 | $38.89 | 384205 |
| 2022-08-05 | 36.31 | $39.53 | 162841 |
| 2022-08-04 | 36.05 | $38.28 | 136419 |
| 2022-08-03 | 35.82 | $38.53 | 155649 |
| 2022-08-02 | 35.48 | $37.86 | 97800 |
| 2022-08-01 | 35.20 | $38.62 | 145947 |
| 2022-07-29 | 34.92 | $39.29 | 117300 |
| 2022-07-28 | 34.63 | $38.85 | 168700 |
| 2022-07-27 | 34.36 | $37.73 | 130412 |
| 2022-07-26 | 34.15 | $36.26 | 131400 |
| 2022-07-25 | 34.07 | $37.09 | 156744 |
| 2022-07-22 | 33.96 | $35.89 | 159210 |
| 2022-07-21 | 33.73 | $36.17 | 130400 |
| 2022-07-20 | 33.61 | $36.27 | 183930 |
| 2022-07-19 | 33.51 | $35.55 | 194402 |
| 2022-07-18 | 33.42 | $33.66 | 196500 |
| 2022-07-15 | 33.48 | $33.48 | 177200 |
| 2022-07-14 | 33.71 | $32.79 | 113500 |
| 2022-07-13 | 34.08 | $33.16 | 80130 |
| 2022-07-12 | 34.36 | $33.63 | 120328 |
| 2022-07-11 | 34.76 | $33.46 | 122800 |
| 2022-07-08 | 35.31 | $34.44 | 172108 |
| 2022-07-07 | 35.90 | $33.58 | 303700 |
| 2022-07-06 | 36.60 | $31.87 | 377800 |
| 2022-07-05 | 37.34 | $32.24 | 354582 |
| 2022-07-01 | 38.03 | $33.06 | 160132 |
| 2022-06-30 | 38.74 | $33.44 | 294140 |
| 2022-06-29 | 39.40 | $33.39 | 222538 |
| 2022-06-28 | 40.04 | $33.58 | 170400 |
| 2022-06-27 | 40.70 | $34.63 | 204800 |
| 2022-06-24 | 41.24 | $34.89 | 752900 |
| 2022-06-23 | 41.72 | $31.39 | 637413 |
| 2022-06-22 | 42.33 | $33.74 | 191319 |
| 2022-06-21 | 42.89 | $34.18 | 180500 |
| 2022-06-17 | 43.37 | $33.79 | 358240 |
| 2022-06-16 | 43.95 | $34.78 | 342800 |
| 2022-06-15 | 44.51 | $38.18 | 242141 |
| 2022-06-14 | 44.96 | $40.12 | 313000 |
| 2022-06-13 | 45.28 | $38.88 | 337915 |
| 2022-06-10 | 45.66 | $41.46 | 195213 |
| 2022-06-09 | 45.78 | $44.65 | 106000 |
| 2022-06-08 | 45.81 | $46.19 | 118700 |
| 2022-06-07 | 45.76 | $47.59 | 157300 |
| 2022-06-06 | 45.65 | $46.58 | 175710 |
| 2022-06-03 | 45.64 | $46.06 | 103500 |
| 2022-06-02 | 45.69 | $47.20 | 412300 |
| 2022-06-01 | 45.74 | $46.62 | 139700 |
| 2022-05-31 | 45.75 | $46.33 | 136200 |
| 2022-05-27 | 45.71 | $46.73 | 104200 |
| 2022-05-26 | 45.60 | $45.45 | 146600 |
| 2022-05-25 | 45.61 | $44.53 | 128434 |
| 2022-05-24 | 45.64 | $43.60 | 177000 |
| 2022-05-23 | 45.74 | $44.87 | 219100 |
| 2022-05-20 | 45.86 | $43.85 | 194100 |
| 2022-05-19 | 46.07 | $45.41 | 206400 |
| 2022-05-18 | 46.29 | $45.95 | 332324 |
| 2022-05-17 | 46.65 | $47.20 | 276429 |
| 2022-05-16 | 46.96 | $46.45 | 165945 |
| 2022-05-13 | 47.26 | $46.38 | 223100 |
| 2022-05-12 | 47.47 | $44.03 | 235500 |
| 2022-05-11 | 47.81 | $45.13 | 306133 |
| 2022-05-10 | 48.06 | $45.25 | 183344 |
| 2022-05-09 | 48.25 | $45.29 | 221800 |
| 2022-05-06 | 48.44 | $46.48 | 242500 |
| 2022-05-05 | 48.54 | $47.11 | 232600 |
| 2022-05-04 | 48.61 | $48.18 | 190805 |
| 2022-05-03 | 48.70 | $46.84 | 152011 |
| 2022-05-02 | 48.98 | $45.38 | 179200 |
| 2022-04-29 | 49.28 | $44.54 | 183600 |
| 2022-04-28 | 49.60 | $45.77 | 129240 |
| 2022-04-27 | 49.88 | $45.10 | 164200 |
| 2022-04-26 | 50.26 | $45.58 | 174540 |
| 2022-04-25 | 50.59 | $47.20 | 213705 |
| 2022-04-22 | 50.95 | $48.08 | 163684 |
| 2022-04-21 | 51.24 | $49.88 | 169127 |
| 2022-04-20 | 51.36 | $53.04 | 151218 |
| 2022-04-19 | 51.33 | $53.48 | 234800 |
| 2022-04-18 | 51.39 | $52.45 | 211700 |
| 2022-04-14 | 51.45 | $50.61 | 152800 |
| 2022-04-13 | 51.76 | $50.79 | 223142 |
| 2022-04-12 | 51.79 | $50.21 | 237800 |
| 2022-04-11 | 51.75 | $49.07 | 308100 |
| 2022-04-08 | 51.75 | $49.03 | 211450 |
| 2022-04-07 | 51.68 | $48.39 | 129400 |
| 2022-04-06 | 51.55 | $48.53 | 290430 |
| 2022-04-05 | 51.30 | $50.11 | 309300 |
| 2022-04-04 | 50.84 | $52.42 | 268749 |
| 2022-04-01 | 50.30 | $51.26 | 165904 |
| 2022-03-31 | 49.87 | $51.09 | 252600 |
| 2022-03-30 | 49.45 | $51.34 | 305545 |
| 2022-03-29 | 48.94 | $52.61 | 230641 |
| 2022-03-28 | 48.28 | $52.15 | 259220 |
| 2022-03-25 | 47.68 | $54.55 | 197800 |
| 2022-03-24 | 46.88 | $53.69 | 238012 |
| 2022-03-23 | 46.00 | $52.42 | 226525 |
| 2022-03-22 | 45.14 | $52.33 | 467107 |
| 2022-03-21 | 44.35 | $54.66 | 315538 |
| 2022-03-18 | 43.33 | $53.70 | 747800 |
| 2022-03-17 | 42.70 | $56.84 | 605600 |
| 2022-03-16 | 41.93 | $51.35 | 473110 |
| 2022-03-15 | 41.45 | $49.42 | 395100 |
| 2022-03-14 | 41.02 | $49.13 | 610644 |
| 2022-03-11 | 40.67 | $47.61 | 820649 |
| 2022-03-10 | 40.35 | $45.76 | 418852 |
| 2022-03-09 | 40.18 | $43.64 | 453000 |
| 2022-03-08 | 40.10 | $40.74 | 323038 |
| 2022-03-07 | 40.11 | $41.63 | 494821 |
| 2022-03-04 | 40.06 | $42.83 | 382934 |
| 2022-03-03 | 39.96 | $42.57 | 347300 |
| 2022-03-02 | 39.96 | $41.08 | 199400 |
| 2022-03-01 | 40.03 | $39.50 | 412100 |
| 2022-02-28 | 40.15 | $40.06 | 458300 |
| 2022-02-25 | 40.21 | $38.72 | 405938 |
| 2022-02-24 | 40.36 | $36.07 | 382200 |
| 2022-02-23 | 40.66 | $35.13 | 280354 |
| 2022-02-22 | 40.98 | $36.64 | 660900 |
| 2022-02-18 | 41.24 | $34.20 | 904410 |
| 2022-02-17 | 41.62 | $41.16 | 186767 |
| 2022-02-16 | 41.67 | $41.39 | 119819 |
| 2022-02-15 | 41.79 | $41.63 | 159929 |
| 2022-02-14 | 41.93 | $40.96 | 408827 |
| 2022-02-11 | 42.17 | $42.05 | 157516 |
| 2022-02-10 | 42.34 | $41.33 | 243112 |
| 2022-02-09 | 42.55 | $42.26 | 178927 |
| 2022-02-08 | 42.69 | $42.14 | 191500 |
| 2022-02-07 | 42.85 | $40.90 | 128273 |
| 2022-02-04 | 43.08 | $40.55 | 220006 |
| 2022-02-03 | 43.39 | $40.92 | 261842 |
| 2022-02-02 | 43.64 | $42.44 | 215200 |
| 2022-02-01 | 43.86 | $42.45 | 194338 |
| 2022-01-31 | 44.07 | $42.09 | 193329 |
| 2022-01-28 | 44.33 | $41.15 | 296536 |
| 2022-01-27 | 44.63 | $41.64 | 127200 |
| 2022-01-26 | 44.86 | $42.13 | 187300 |
| 2022-01-25 | 45.04 | $41.47 | 198200 |
| 2022-01-24 | 45.31 | $42.01 | 300000 |
| 2022-01-21 | 45.47 | $41.64 | 290300 |
| 2022-01-20 | 45.61 | $42.15 | 193900 |
| 2022-01-19 | 45.69 | $43.92 | 121800 |
| 2022-01-18 | 45.65 | $44.42 | 144617 |
| 2022-01-14 | 45.60 | $45.72 | 91900 |
| 2022-01-13 | 45.50 | $45.55 | 94330 |
| 2022-01-12 | 45.47 | $45.48 | 113712 |
| 2022-01-11 | 45.40 | $44.96 | 118943 |
| 2022-01-10 | 45.27 | $45.31 | 158818 |
| 2022-01-07 | 45.35 | $45.60 | 144920 |
| 2022-01-06 | 45.38 | $46.82 | 140200 |
| 2022-01-05 | 45.35 | $45.91 | 159100 |
| 2022-01-04 | 45.35 | $46.85 | 128538 |
| 2022-01-03 | 45.23 | $46.59 | 240100 |
| 2021-12-31 | 45.12 | $47.25 | 142300 |
| 2021-12-30 | 45.02 | $47.11 | 240949 |
| 2021-12-29 | 44.85 | $46.32 | 116094 |
| 2021-12-28 | 44.80 | $45.76 | 175520 |
| 2021-12-27 | 44.86 | $46.89 | 123179 |
| 2021-12-23 | 44.86 | $45.15 | 102000 |
| 2021-12-22 | 45.01 | $44.36 | 98700 |
| 2021-12-21 | 45.23 | $43.87 | 153166 |
| 2021-12-20 | 45.43 | $43.13 | 183200 |
| 2021-12-17 | 45.68 | $43.28 | 988269 |
| 2021-12-16 | 45.96 | $43.82 | 192700 |
| 2021-12-15 | 46.24 | $44.99 | 265107 |
| 2021-12-14 | 46.48 | $43.94 | 313725 |
| 2021-12-13 | 46.77 | $42.46 | 390426 |
| 2021-12-10 | 47.16 | $46.82 | 163637 |
| 2021-12-09 | 47.30 | $46.26 | 174500 |
| 2021-12-08 | 47.41 | $46.18 | 198115 |
| 2021-12-07 | 47.59 | $46.02 | 259246 |
| 2021-12-06 | 47.80 | $44.30 | 272437 |
| 2021-12-03 | 47.98 | $44.39 | 231200 |
| 2021-12-02 | 48.12 | $45.30 | 276815 |
| 2021-12-01 | 48.34 | $43.78 | 244800 |
| 2021-11-30 | 48.57 | $45.29 | 324427 |
| 2021-11-29 | 48.72 | $46.89 | 185500 |
| 2021-11-26 | 48.80 | $46.93 | 201842 |
| 2021-11-24 | 48.75 | $48.17 | 152600 |
| 2021-11-23 | 48.55 | $48.75 | 190400 |
| 2021-11-22 | 48.39 | $47.96 | 279500 |
| 2021-11-19 | 48.32 | $48.06 | 244700 |
| 2021-11-18 | 48.18 | $48.90 | 284654 |
| 2021-11-17 | 47.95 | $49.44 | 186549 |
| 2021-11-16 | 47.71 | $49.72 | 195119 |
| 2021-11-15 | 47.45 | $49.74 | 171801 |
| 2021-11-12 | 47.21 | $50.31 | 201019 |
| 2021-11-11 | 46.91 | $49.57 | 238339 |
| 2021-11-10 | 46.65 | $48.50 | 210517 |
| 2021-11-09 | 46.44 | $49.83 | 228704 |
| 2021-11-08 | 46.17 | $50.08 | 303498 |
| 2021-11-05 | 45.91 | $48.06 | 228625 |
| 2021-11-04 | 45.72 | $47.13 | 345140 |
| 2021-11-03 | 45.59 | $49.64 | 522404 |
| 2021-11-02 | 45.28 | $48.39 | 426300 |
| 2021-11-01 | 45.05 | $48.31 | 504643 |
| 2021-10-29 | 44.74 | $48.60 | 685113 |
| 2021-10-28 | 44.42 | $45.83 | 228500 |
| 2021-10-27 | 44.11 | $44.22 | 246825 |
| 2021-10-26 | 43.91 | $45.59 | 238900 |
| 2021-10-25 | 43.64 | $46.45 | 426726 |
| 2021-10-22 | 43.33 | $45.27 | 266261 |
| 2021-10-21 | 43.01 | $44.35 | 218400 |
| 2021-10-20 | 42.70 | $44.70 | 178825 |
| 2021-10-19 | 42.29 | $44.39 | 173000 |
| 2021-10-18 | 41.86 | $44.96 | 195900 |
| 2021-10-15 | 41.38 | $44.27 | 170361 |
| 2021-10-14 | 40.97 | $44.42 | 129542 |
| 2021-10-13 | 40.59 | $44.23 | 161209 |
| 2021-10-12 | 40.23 | $44.43 | 188400 |
| 2021-10-11 | 39.84 | $44.95 | 238603 |
| 2021-10-08 | 39.46 | $44.21 | 151351 |
| 2021-10-07 | 39.14 | $44.61 | 251600 |
| 2021-10-06 | 38.78 | $43.48 | 189041 |
| 2021-10-05 | 38.44 | $43.76 | 263140 |
| 2021-10-04 | 38.10 | $42.07 | 174600 |
| 2021-10-01 | 37.88 | $42.13 | 337097 |
| 2021-09-30 | 37.66 | $39.75 | 396000 |
| 2021-09-29 | 37.54 | $40.21 | 163600 |
| 2021-09-28 | 37.35 | $40.14 | 217545 |
| 2021-09-27 | 37.15 | $40.18 | 186829 |
| 2021-09-24 | 36.97 | $39.00 | 253821 |
| 2021-09-23 | 36.75 | $38.19 | 277500 |
| 2021-09-22 | 36.58 | $36.44 | 134614 |
| 2021-09-21 | 36.48 | $35.70 | 140400 |
| 2021-09-20 | 36.43 | $35.39 | 167326 |
| 2021-09-17 | 36.36 | $36.10 | 551500 |
| 2021-09-16 | 36.24 | $36.84 | 108700 |
| 2021-09-15 | 36.14 | $37.02 | 250900 |
| 2021-09-14 | 36.07 | $36.53 | 174600 |
| 2021-09-13 | 36.05 | $37.35 | 161924 |
| 2021-09-10 | 36.02 | $37.81 | 160438 |
| 2021-09-09 | 36.00 | $37.50 | 212905 |
| 2021-09-08 | 36.00 | $36.63 | 125047 |
| 2021-09-07 | 36.05 | $37.00 | 118465 |
| 2021-09-03 | 36.01 | $37.64 | 134400 |
| 2021-09-02 | 35.91 | $37.81 | 195000 |
| 2021-09-01 | 35.78 | $37.24 | 174500 |
| 2021-08-31 | 35.67 | $36.50 | 148500 |
| 2021-08-30 | 35.62 | $36.15 | 173208 |
| 2021-08-27 | 35.49 | $36.51 | 198306 |
| 2021-08-26 | 35.33 | $34.59 | 138016 |
| 2021-08-25 | 35.24 | $34.84 | 189536 |
| 2021-08-24 | 35.08 | $34.47 | 116428 |
| 2021-08-23 | 34.92 | $34.67 | 181400 |
| 2021-08-20 | 34.71 | $34.05 | 194539 |
| 2021-08-19 | 34.49 | $33.56 | 329200 |
| 2021-08-18 | 34.24 | $34.90 | 293700 |
| 2021-08-17 | 33.94 | $35.60 | 137058 |
| 2021-08-16 | 33.61 | $36.20 | 197582 |
| 2021-08-13 | 33.21 | $36.75 | 112600 |
| 2021-08-12 | 32.84 | $37.32 | 183326 |
| 2021-08-11 | 32.49 | $37.52 | 208740 |
| 2021-08-10 | 32.12 | $37.65 | 345007 |
| 2021-08-09 | 31.71 | $36.19 | 607116 |
| 2021-08-06 | 31.40 | $35.58 | 282800 |
| 2021-08-05 | 31.08 | $35.37 | 301436 |
| 2021-08-04 | 30.73 | $35.01 | 410522 |
| 2021-08-03 | 30.41 | $35.38 | 632000 |
| 2021-08-02 | 30.05 | $33.59 | 525241 |
| 2021-07-30 | 29.85 | $33.45 | 493222 |
| 2021-07-29 | 29.69 | $32.75 | 215819 |
| 2021-07-28 | 29.54 | $31.57 | 187330 |
| 2021-07-27 | 29.45 | $31.20 | 366318 |
| 2021-07-26 | 29.36 | $30.49 | 144703 |
| 2021-07-23 | 29.32 | $29.75 | 187700 |
| 2021-07-22 | 29.33 | $28.55 | 117405 |
| 2021-07-21 | 29.36 | $28.96 | 255242 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
20.65
2026-07-17
Close Price
$20.79
Vol: 206922
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
15.84
Average
31.06
Maximum
50.76
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 20.65 | $20.79 | 206922 |
| 2026-07-16 | 20.63 | $20.76 | 258300 |
| 2026-07-15 | 20.62 | $20.71 | 213900 |
| 2026-07-14 | 20.61 | $21.03 | 348500 |
| 2026-07-13 | 20.57 | $20.93 | 296400 |
| 2026-07-10 | 20.53 | $20.28 | 205929 |
| 2026-07-09 | 20.55 | $19.96 | 238948 |
| 2026-07-08 | 20.62 | $20.48 | 200600 |
| 2026-07-07 | 20.63 | $20.97 | 207100 |
| 2026-07-06 | 20.59 | $20.10 | 200317 |
| 2026-07-02 | 20.65 | $20.29 | 287609 |
| 2026-07-01 | 20.68 | $19.85 | 189314 |
| 2026-06-30 | 20.77 | $19.88 | 284100 |
| 2026-06-29 | 20.87 | $19.73 | 370170 |
| 2026-06-26 | 20.98 | $20.27 | 779345 |
| 2026-06-25 | 21.06 | $19.85 | 184441 |
| 2026-06-24 | 21.19 | $19.77 | 260700 |
| 2026-06-23 | 21.34 | $19.35 | 360144 |
| 2026-06-22 | 21.55 | $19.48 | 224490 |
| 2026-06-18 | 21.76 | $19.86 | 336005 |
| 2026-06-17 | 21.96 | $20.79 | 187400 |
| 2026-06-16 | 22.09 | $21.30 | 203300 |
| 2026-06-15 | 22.17 | $22.33 | 188221 |
| 2026-06-12 | 22.15 | $22.81 | 183500 |
| 2026-06-11 | 22.08 | $21.49 | 215449 |
| 2026-06-10 | 22.15 | $21.43 | 182400 |
| 2026-06-09 | 22.22 | $21.50 | 209213 |
| 2026-06-08 | 22.30 | $21.37 | 217600 |
| 2026-06-05 | 22.39 | $21.48 | 151410 |
| 2026-06-04 | 22.49 | $22.06 | 178121 |
| 2026-06-03 | 22.54 | $22.16 | 151521 |
| 2026-06-02 | 22.58 | $22.65 | 133200 |
| 2026-06-01 | 22.57 | $22.29 | 136739 |
| 2026-05-29 | 22.60 | $22.44 | 186618 |
| 2026-05-28 | 22.61 | $23.06 | 215420 |
| 2026-05-27 | 22.57 | $22.66 | 214000 |
| 2026-05-26 | 22.56 | $22.55 | 199000 |
| 2026-05-22 | 22.56 | $22.26 | 230807 |
| 2026-05-21 | 22.59 | $21.83 | 299000 |
| 2026-05-20 | 22.67 | $21.42 | 234431 |
| 2026-05-19 | 22.80 | $21.30 | 216838 |
| 2026-05-18 | 22.96 | $21.83 | 276242 |
| 2026-05-15 | 23.08 | $21.62 | 285549 |
| 2026-05-14 | 23.23 | $21.81 | 341800 |
| 2026-05-13 | 23.38 | $22.37 | 330233 |
| 2026-05-12 | 23.49 | $22.49 | 412700 |
| 2026-05-11 | 23.59 | $22.53 | 681400 |
| 2026-05-08 | 23.70 | $20.32 | 1.2M |
| 2026-05-07 | 24.06 | $23.94 | 537300 |
| 2026-05-06 | 24.07 | $25.16 | 322010 |
| 2026-05-05 | 23.96 | $26.17 | 453100 |
| 2026-05-04 | 23.72 | $25.42 | 255936 |
| 2026-05-01 | 23.54 | $25.37 | 343600 |
| 2026-04-30 | 23.35 | $24.66 | 279901 |
| 2026-04-29 | 23.21 | $24.44 | 284445 |
| 2026-04-28 | 23.08 | $23.69 | 198706 |
| 2026-04-27 | 23.02 | $23.62 | 217600 |
| 2026-04-24 | 22.96 | $23.42 | 245200 |
| 2026-04-23 | 22.91 | $22.96 | 210317 |
| 2026-04-22 | 22.90 | $22.73 | 228777 |
| 2026-04-21 | 22.92 | $22.54 | 175800 |
| 2026-04-20 | 22.96 | $22.25 | 324800 |
| 2026-04-17 | 23.04 | $21.57 | 405112 |
| 2026-04-16 | 23.19 | $23.70 | 424500 |
| 2026-04-15 | 23.14 | $23.02 | 200305 |
| 2026-04-14 | 23.15 | $23.31 | 255200 |
| 2026-04-13 | 23.13 | $23.90 | 269400 |
| 2026-04-10 | 23.05 | $23.94 | 223100 |
| 2026-04-09 | 22.96 | $23.33 | 451400 |
| 2026-04-08 | 22.92 | $24.43 | 418608 |
| 2026-04-07 | 22.76 | $24.83 | 308420 |
| 2026-04-06 | 22.54 | $24.63 | 450863 |
| 2026-04-02 | 22.32 | $25.32 | 673500 |
| 2026-04-01 | 22.00 | $25.10 | 758801 |
| 2026-03-31 | 21.68 | $24.40 | 450500 |
| 2026-03-30 | 21.39 | $24.12 | 313600 |
| 2026-03-27 | 21.11 | $24.06 | 379425 |
| 2026-03-26 | 20.79 | $24.43 | 516632 |
| 2026-03-25 | 20.41 | $23.44 | 509036 |
| 2026-03-24 | 20.09 | $22.95 | 670331 |
| 2026-03-23 | 19.79 | $21.27 | 729503 |
| 2026-03-20 | 19.64 | $20.25 | 2.0M |
| 2026-03-19 | 19.57 | $21.05 | 517224 |
| 2026-03-18 | 19.42 | $21.00 | 557032 |
| 2026-03-17 | 19.25 | $20.76 | 642800 |
| 2026-03-16 | 19.09 | $20.30 | 528000 |
| 2026-03-13 | 18.96 | $20.60 | 579235 |
| 2026-03-12 | 18.79 | $20.99 | 825000 |
| 2026-03-11 | 18.56 | $18.45 | 361110 |
| 2026-03-10 | 18.57 | $18.62 | 479700 |
| 2026-03-09 | 18.57 | $18.82 | 636953 |
| 2026-03-06 | 18.54 | $19.61 | 1.1M |
| 2026-03-05 | 18.43 | $20.64 | 1.1M |
| 2026-03-04 | 18.19 | $19.78 | 552545 |
| 2026-03-03 | 18.03 | $18.42 | 309202 |
| 2026-03-02 | 17.99 | $18.35 | 289500 |
| 2026-02-27 | 17.95 | $17.83 | 717200 |
| 2026-02-26 | 17.96 | $17.89 | 322620 |
| 2026-02-25 | 17.97 | $18.15 | 388149 |
| 2026-02-24 | 17.95 | $17.91 | 331120 |
| 2026-02-23 | 17.95 | $18.04 | 429504 |
| 2026-02-20 | 17.94 | $18.77 | 559700 |
| 2026-02-19 | 17.85 | $18.00 | 271200 |
| 2026-02-18 | 17.84 | $17.81 | 192900 |
| 2026-02-17 | 17.84 | $18.10 | 276900 |
| 2026-02-13 | 17.81 | $18.65 | 166828 |
| 2026-02-12 | 17.73 | $18.48 | 276508 |
| 2026-02-11 | 17.65 | $18.86 | 216927 |
| 2026-02-10 | 17.52 | $18.97 | 274200 |
| 2026-02-09 | 17.37 | $18.86 | 317532 |
| 2026-02-06 | 17.21 | $18.50 | 399040 |
| 2026-02-05 | 17.07 | $17.84 | 309533 |
| 2026-02-04 | 16.99 | $18.16 | 369733 |
| 2026-02-03 | 16.87 | $17.25 | 351647 |
| 2026-02-02 | 16.83 | $16.42 | 330800 |
| 2026-01-30 | 16.87 | $15.84 | 373344 |
| 2026-01-29 | 16.98 | $16.05 | 445200 |
| 2026-01-28 | 17.08 | $16.37 | 279921 |
| 2026-01-27 | 17.16 | $16.51 | 227417 |
| 2026-01-26 | 17.22 | $16.78 | 336005 |
| 2026-01-23 | 17.27 | $17.07 | 324000 |
| 2026-01-22 | 17.29 | $17.10 | 297401 |
| 2026-01-21 | 17.31 | $17.02 | 262800 |
| 2026-01-20 | 17.34 | $16.17 | 362512 |
| 2026-01-16 | 17.47 | $17.00 | 464331 |
| 2026-01-15 | 17.51 | $17.94 | 296939 |
| 2026-01-14 | 17.47 | $18.44 | 322900 |
| 2026-01-13 | 17.37 | $18.21 | 229322 |
| 2026-01-12 | 17.28 | $18.26 | 263000 |
| 2026-01-09 | 17.18 | $18.49 | 343300 |
| 2026-01-08 | 17.04 | $18.18 | 337313 |
| 2026-01-07 | 16.92 | $17.76 | 398431 |
| 2026-01-06 | 16.83 | $17.82 | 595728 |
| 2026-01-05 | 16.72 | $16.66 | 468200 |
| 2026-01-02 | 16.73 | $17.22 | 294400 |
| 2025-12-31 | 16.68 | $17.30 | 390100 |
| 2025-12-30 | 16.61 | $17.56 | 369706 |
| 2025-12-29 | 16.51 | $17.18 | 315036 |
| 2025-12-26 | 16.44 | $17.38 | 359507 |
| 2025-12-24 | 16.35 | $17.11 | 241500 |
| 2025-12-23 | 16.27 | $16.81 | 428700 |
| 2025-12-22 | 16.21 | $16.85 | 662600 |
| 2025-12-19 | 16.14 | $16.56 | 5.4M |
| 2025-12-18 | 16.10 | $16.42 | 521800 |
| 2025-12-17 | 16.06 | $16.35 | 509000 |
| 2025-12-16 | 16.03 | $16.07 | 506116 |
| 2025-12-15 | 16.03 | $15.97 | 545002 |
| 2025-12-12 | 16.03 | $16.30 | 374400 |
| 2025-12-11 | 16.01 | $16.70 | 595300 |
| 2025-12-10 | 15.93 | $16.73 | 829500 |
| 2025-12-09 | 15.85 | $15.95 | 762884 |
| 2025-12-08 | 15.84 | $15.32 | 827900 |
| 2025-12-05 | 15.89 | $16.02 | 451805 |
| 2025-12-04 | 15.88 | $15.73 | 440134 |
| 2025-12-03 | 15.90 | $15.86 | 479000 |
| 2025-12-02 | 15.90 | $15.35 | 435700 |
| 2025-12-01 | 15.96 | $15.28 | 466400 |
| 2025-11-28 | 16.03 | $15.39 | 315849 |
| 2025-11-26 | 16.10 | $15.09 | 485822 |
| 2025-11-25 | 16.20 | $15.17 | 433130 |
| 2025-11-24 | 16.31 | $14.64 | 558302 |
| 2025-11-21 | 16.49 | $14.72 | 466617 |
| 2025-11-20 | 16.67 | $14.38 | 360200 |
| 2025-11-19 | 16.91 | $14.37 | 403244 |
| 2025-11-18 | 17.18 | $14.30 | 510200 |
| 2025-11-17 | 17.48 | $14.42 | 336831 |
| 2025-11-14 | 17.81 | $15.71 | 353400 |
| 2025-11-13 | 18.03 | $16.20 | 330482 |
| 2025-11-12 | 18.22 | $16.17 | 410631 |
| 2025-11-11 | 18.44 | $16.46 | 454049 |
| 2025-11-10 | 18.64 | $16.25 | 735002 |
| 2025-11-07 | 18.90 | $15.38 | 1.2M |
| 2025-11-06 | 19.27 | $18.15 | 416805 |
| 2025-11-05 | 19.38 | $18.87 | 302800 |
| 2025-11-04 | 19.44 | $18.58 | 361800 |
| 2025-11-03 | 19.53 | $18.73 | 377614 |
| 2025-10-31 | 19.61 | $18.59 | 431932 |
| 2025-10-30 | 19.72 | $18.58 | 464900 |
| 2025-10-29 | 19.84 | $19.40 | 309048 |
| 2025-10-28 | 19.88 | $19.67 | 230300 |
| 2025-10-27 | 19.91 | $19.75 | 144400 |
| 2025-10-24 | 19.92 | $20.08 | 193900 |
| 2025-10-23 | 19.91 | $20.23 | 168500 |
| 2025-10-22 | 19.87 | $19.53 | 157500 |
| 2025-10-21 | 19.91 | $19.23 | 132220 |
| 2025-10-20 | 19.98 | $19.13 | 173500 |
| 2025-10-17 | 20.07 | $19.63 | 300138 |
| 2025-10-16 | 20.12 | $19.48 | 316300 |
| 2025-10-15 | 20.18 | $19.72 | 310714 |
| 2025-10-14 | 20.23 | $20.51 | 295339 |
| 2025-10-13 | 20.20 | $20.59 | 280225 |
| 2025-10-10 | 20.16 | $20.57 | 371200 |
| 2025-10-09 | 20.12 | $20.66 | 249403 |
| 2025-10-08 | 20.06 | $20.58 | 179600 |
| 2025-10-07 | 20.01 | $20.43 | 352200 |
| 2025-10-06 | 19.96 | $20.20 | 310430 |
| 2025-10-03 | 19.94 | $19.60 | 312512 |
| 2025-10-02 | 19.97 | $19.39 | 227647 |
| 2025-10-01 | 20.03 | $18.99 | 202416 |
| 2025-09-30 | 20.14 | $19.38 | 208200 |
| 2025-09-29 | 20.22 | $19.36 | 224847 |
| 2025-09-26 | 20.31 | $19.46 | 178327 |
| 2025-09-25 | 20.40 | $19.09 | 184602 |
| 2025-09-24 | 20.54 | $19.61 | 201738 |
| 2025-09-23 | 20.64 | $19.43 | 191043 |
| 2025-09-22 | 20.76 | $19.96 | 251740 |
| 2025-09-19 | 20.85 | $20.41 | 678218 |
| 2025-09-18 | 20.90 | $21.08 | 140600 |
| 2025-09-17 | 20.88 | $20.91 | 201130 |
| 2025-09-16 | 20.87 | $20.84 | 158817 |
| 2025-09-15 | 20.88 | $21.10 | 152206 |
| 2025-09-12 | 20.85 | $21.47 | 211300 |
| 2025-09-11 | 20.79 | $21.82 | 276600 |
| 2025-09-10 | 20.68 | $20.64 | 160900 |
| 2025-09-09 | 20.68 | $20.62 | 177916 |
| 2025-09-08 | 20.69 | $21.23 | 162511 |
| 2025-09-05 | 20.63 | $21.19 | 196506 |
| 2025-09-04 | 20.57 | $21.04 | 195900 |
| 2025-09-03 | 20.52 | $20.71 | 201721 |
| 2025-09-02 | 20.51 | $21.01 | 240700 |
| 2025-08-29 | 20.45 | $21.46 | 206453 |
| 2025-08-28 | 20.35 | $21.08 | 175727 |
| 2025-08-27 | 20.27 | $20.82 | 158300 |
| 2025-08-26 | 20.21 | $20.58 | 204600 |
| 2025-08-25 | 20.17 | $20.64 | 196500 |
| 2025-08-22 | 20.12 | $20.90 | 242200 |
| 2025-08-21 | 20.04 | $19.73 | 203308 |
| 2025-08-20 | 20.07 | $20.00 | 215037 |
| 2025-08-19 | 20.08 | $20.36 | 225248 |
| 2025-08-18 | 20.05 | $20.06 | 202865 |
| 2025-08-15 | 20.05 | $19.43 | 282600 |
| 2025-08-14 | 20.12 | $19.69 | 232430 |
| 2025-08-13 | 20.16 | $20.04 | 273674 |
| 2025-08-12 | 20.17 | $18.94 | 358760 |
| 2025-08-11 | 20.30 | $18.29 | 298800 |
| 2025-08-08 | 20.52 | $18.13 | 183500 |
| 2025-08-07 | 20.77 | $18.39 | 232200 |
| 2025-08-06 | 21.02 | $18.03 | 238546 |
| 2025-08-05 | 21.33 | $18.66 | 280039 |
| 2025-08-04 | 21.61 | $18.92 | 304800 |
| 2025-08-01 | 21.90 | $19.19 | 404310 |
| 2025-07-31 | 22.18 | $20.12 | 231200 |
| 2025-07-30 | 22.40 | $20.42 | 208545 |
| 2025-07-29 | 22.61 | $21.24 | 226600 |
| 2025-07-28 | 22.75 | $21.37 | 199884 |
| 2025-07-25 | 22.90 | $21.93 | 198900 |
| 2025-07-24 | 23.00 | $21.93 | 262836 |
| 2025-07-23 | 23.11 | $22.67 | 275819 |
| 2025-07-22 | 23.16 | $22.25 | 447024 |
| 2025-07-21 | 23.26 | $21.99 | 264900 |
| 2025-07-18 | 23.39 | $21.98 | 173039 |
| 2025-07-17 | 23.54 | $22.19 | 232203 |
| 2025-07-16 | 23.68 | $21.90 | 213800 |
| 2025-07-15 | 23.87 | $22.38 | 222918 |
| 2025-07-14 | 24.02 | $23.11 | 196113 |
| 2025-07-11 | 24.12 | $23.13 | 243700 |
| 2025-07-10 | 24.22 | $23.54 | 310500 |
| 2025-07-09 | 24.29 | $24.72 | 234185 |
| 2025-07-08 | 24.25 | $24.87 | 170247 |
| 2025-07-07 | 24.18 | $24.44 | 164621 |
| 2025-07-03 | 24.16 | $25.29 | 90943 |
| 2025-07-02 | 24.04 | $25.10 | 173418 |
| 2025-07-01 | 23.93 | $24.80 | 207820 |
| 2025-06-30 | 23.83 | $23.75 | 148724 |
| 2025-06-27 | 23.84 | $24.15 | 301000 |
| 2025-06-26 | 23.81 | $23.90 | 107542 |
| 2025-06-25 | 23.80 | $23.61 | 96800 |
| 2025-06-24 | 23.82 | $23.84 | 95830 |
| 2025-06-23 | 23.82 | $23.67 | 227834 |
| 2025-06-20 | 23.83 | $23.42 | 483222 |
| 2025-06-18 | 23.88 | $23.73 | 103100 |
| 2025-06-17 | 23.89 | $23.82 | 96700 |
| 2025-06-16 | 23.90 | $24.27 | 130400 |
| 2025-06-13 | 23.86 | $23.99 | 107207 |
| 2025-06-12 | 23.85 | $24.48 | 124700 |
| 2025-06-11 | 23.78 | $24.81 | 138000 |
| 2025-06-10 | 23.67 | $24.60 | 157519 |
| 2025-06-09 | 23.57 | $24.42 | 132100 |
| 2025-06-06 | 23.49 | $23.87 | 116422 |
| 2025-06-05 | 23.44 | $23.59 | 131000 |
| 2025-06-04 | 23.43 | $23.76 | 123200 |
| 2025-06-03 | 23.39 | $23.84 | 119300 |
| 2025-06-02 | 23.35 | $23.50 | 121100 |
| 2025-05-30 | 23.33 | $23.51 | 136535 |
| 2025-05-29 | 23.31 | $24.02 | 110500 |
| 2025-05-28 | 23.24 | $23.84 | 132132 |
| 2025-05-27 | 23.17 | $23.96 | 145307 |
| 2025-05-23 | 23.09 | $23.05 | 122800 |
| 2025-05-22 | 23.10 | $23.60 | 162531 |
| 2025-05-21 | 23.04 | $24.07 | 230200 |
| 2025-05-20 | 22.94 | $24.48 | 237400 |
| 2025-05-19 | 22.77 | $24.40 | 306600 |
| 2025-05-16 | 22.60 | $23.48 | 159110 |
| 2025-05-15 | 22.51 | $23.23 | 154307 |
| 2025-05-14 | 22.43 | $23.21 | 203129 |
| 2025-05-13 | 22.35 | $23.91 | 171200 |
| 2025-05-12 | 22.19 | $24.21 | 215500 |
| 2025-05-09 | 21.97 | $23.11 | 135600 |
| 2025-05-08 | 21.85 | $23.27 | 250900 |
| 2025-05-07 | 21.71 | $22.77 | 305115 |
| 2025-05-06 | 21.59 | $22.67 | 452245 |
| 2025-05-05 | 21.48 | $22.59 | 270300 |
| 2025-05-02 | 21.36 | $22.74 | 566800 |
| 2025-05-01 | 21.22 | $21.30 | 202200 |
| 2025-04-30 | 21.21 | $21.42 | 197700 |
| 2025-04-29 | 21.19 | $21.45 | 171600 |
| 2025-04-28 | 21.16 | $21.01 | 319229 |
| 2025-04-25 | 21.18 | $21.10 | 165003 |
| 2025-04-24 | 21.18 | $21.25 | 145600 |
| 2025-04-23 | 21.18 | $20.70 | 169200 |
| 2025-04-22 | 21.23 | $20.98 | 186989 |
| 2025-04-21 | 21.25 | $20.03 | 182500 |
| 2025-04-17 | 21.38 | $19.95 | 196232 |
| 2025-04-16 | 21.53 | $19.94 | 154827 |
| 2025-04-15 | 21.70 | $20.27 | 160800 |
| 2025-04-14 | 21.85 | $20.55 | 195000 |
| 2025-04-11 | 21.99 | $20.49 | 186200 |
| 2025-04-10 | 22.15 | $20.13 | 199600 |
| 2025-04-09 | 22.36 | $21.11 | 314834 |
| 2025-04-08 | 22.49 | $18.69 | 281900 |
| 2025-04-07 | 22.89 | $19.21 | 443116 |
| 2025-04-04 | 23.28 | $20.36 | 365739 |
| 2025-04-03 | 23.59 | $20.77 | 238700 |
| 2025-04-02 | 23.88 | $22.54 | 174450 |
| 2025-04-01 | 24.02 | $22.43 | 114943 |
| 2025-03-31 | 24.19 | $22.65 | 122400 |
| 2025-03-28 | 24.35 | $22.57 | 168200 |
| 2025-03-27 | 24.54 | $23.06 | 144436 |
| 2025-03-26 | 24.70 | $22.83 | 118639 |
| 2025-03-25 | 24.89 | $22.62 | 178806 |
| 2025-03-24 | 25.13 | $23.06 | 149819 |
| 2025-03-21 | 25.35 | $23.01 | 377810 |
| 2025-03-20 | 25.60 | $23.31 | 143300 |
| 2025-03-19 | 25.84 | $23.59 | 161600 |
| 2025-03-18 | 26.08 | $23.47 | 228708 |
| 2025-03-17 | 26.35 | $24.10 | 140301 |
| 2025-03-14 | 26.59 | $24.05 | 104439 |
| 2025-03-13 | 26.85 | $23.56 | 129000 |
| 2025-03-12 | 27.20 | $23.73 | 180100 |
| 2025-03-11 | 27.57 | $24.46 | 150700 |
| 2025-03-10 | 27.89 | $24.84 | 176711 |
| 2025-03-07 | 28.22 | $26.28 | 102700 |
| 2025-03-06 | 28.42 | $26.71 | 127700 |
| 2025-03-05 | 28.60 | $26.46 | 184600 |
| 2025-03-04 | 28.82 | $25.82 | 196529 |
| 2025-03-03 | 29.14 | $26.82 | 238806 |
| 2025-02-28 | 29.38 | $27.92 | 175429 |
| 2025-02-27 | 29.54 | $27.67 | 326149 |
| 2025-02-26 | 29.74 | $28.55 | 142089 |
| 2025-02-25 | 29.86 | $28.87 | 236413 |
| 2025-02-24 | 29.96 | $28.70 | 266100 |
| 2025-02-21 | 30.10 | $29.77 | 196611 |
| 2025-02-20 | 30.13 | $29.31 | 147306 |
| 2025-02-19 | 30.22 | $30.23 | 127100 |
| 2025-02-18 | 30.22 | $30.42 | 138700 |
| 2025-02-14 | 30.20 | $29.69 | 67541 |
| 2025-02-13 | 30.25 | $29.73 | 77679 |
| 2025-02-12 | 30.30 | $29.65 | 88624 |
| 2025-02-11 | 30.37 | $30.04 | 92400 |
| 2025-02-10 | 30.41 | $29.45 | 99200 |
| 2025-02-07 | 30.51 | $29.31 | 96220 |
| 2025-02-06 | 30.63 | $30.29 | 72200 |
| 2025-02-05 | 30.67 | $30.39 | 87100 |
| 2025-02-04 | 30.70 | $31.00 | 91438 |
| 2025-02-03 | 30.67 | $30.54 | 165800 |
| 2025-01-31 | 30.68 | $31.28 | 152600 |
| 2025-01-30 | 30.62 | $31.19 | 120100 |
| 2025-01-29 | 30.56 | $31.87 | 82600 |
| 2025-01-28 | 30.42 | $31.83 | 91104 |
| 2025-01-27 | 30.27 | $32.31 | 125010 |
| 2025-01-24 | 30.06 | $31.63 | 116400 |
| 2025-01-23 | 29.89 | $31.76 | 93300 |
| 2025-01-22 | 29.69 | $31.10 | 134600 |
| 2025-01-21 | 29.55 | $31.91 | 135600 |
| 2025-01-17 | 29.30 | $31.58 | 110461 |
| 2025-01-16 | 29.06 | $30.86 | 101121 |
| 2025-01-15 | 28.87 | $30.71 | 109135 |
| 2025-01-14 | 28.67 | $30.04 | 181700 |
| 2025-01-13 | 28.53 | $28.98 | 264000 |
| 2025-01-10 | 28.48 | $26.50 | 113251 |
| 2025-01-08 | 28.69 | $27.21 | 121612 |
| 2025-01-07 | 28.85 | $27.47 | 177600 |
| 2025-01-06 | 28.99 | $27.96 | 138300 |
| 2025-01-03 | 29.10 | $27.60 | 93120 |
| 2025-01-02 | 29.26 | $27.65 | 127116 |
| 2024-12-31 | 29.43 | $28.49 | 109800 |
| 2024-12-30 | 29.52 | $28.00 | 87500 |
| 2024-12-27 | 29.69 | $28.16 | 77900 |
| 2024-12-26 | 29.85 | $28.52 | 80712 |
| 2024-12-24 | 29.99 | $28.44 | 67819 |
| 2024-12-23 | 30.15 | $27.85 | 122049 |
| 2024-12-20 | 30.39 | $28.05 | 552200 |
| 2024-12-19 | 30.64 | $28.27 | 134944 |
| 2024-12-18 | 30.89 | $28.72 | 170100 |
| 2024-12-17 | 31.11 | $30.10 | 118100 |
| 2024-12-16 | 31.22 | $30.46 | 86113 |
| 2024-12-13 | 31.30 | $30.95 | 89100 |
| 2024-12-12 | 31.34 | $31.16 | 87215 |
| 2024-12-11 | 31.36 | $31.41 | 153041 |
| 2024-12-10 | 31.35 | $31.54 | 90922 |
| 2024-12-09 | 31.33 | $31.64 | 131800 |
| 2024-12-06 | 31.30 | $31.48 | 88100 |
| 2024-12-05 | 31.28 | $31.67 | 93634 |
| 2024-12-04 | 31.24 | $32.16 | 113100 |
| 2024-12-03 | 31.14 | $32.58 | 106409 |
| 2024-12-02 | 30.99 | $32.87 | 152200 |
| 2024-11-29 | 30.79 | $32.47 | 102800 |
| 2024-11-27 | 30.61 | $31.62 | 80031 |
| 2024-11-26 | 30.51 | $31.91 | 149100 |
| 2024-11-25 | 30.36 | $32.34 | 158300 |
| 2024-11-22 | 30.15 | $31.68 | 154800 |
| 2024-11-21 | 29.99 | $31.13 | 159833 |
| 2024-11-20 | 29.87 | $29.91 | 146638 |
| 2024-11-19 | 29.87 | $29.09 | 83431 |
| 2024-11-18 | 29.95 | $29.71 | 91638 |
| 2024-11-15 | 29.97 | $29.65 | 91200 |
| 2024-11-14 | 30.01 | $29.77 | 94823 |
| 2024-11-13 | 30.03 | $30.31 | 108000 |
| 2024-11-12 | 30.00 | $30.07 | 95100 |
| 2024-11-11 | 29.99 | $31.07 | 133741 |
| 2024-11-08 | 29.88 | $31.02 | 113400 |
| 2024-11-07 | 29.76 | $31.11 | 144509 |
| 2024-11-06 | 29.62 | $31.71 | 223021 |
| 2024-11-05 | 29.40 | $29.64 | 189527 |
| 2024-11-04 | 29.37 | $29.79 | 187500 |
| 2024-11-01 | 29.33 | $28.95 | 239824 |
| 2024-10-31 | 29.37 | $28.37 | 125821 |
| 2024-10-30 | 29.47 | $28.52 | 122634 |
| 2024-10-29 | 29.57 | $28.36 | 97721 |
| 2024-10-28 | 29.70 | $29.01 | 142740 |
| 2024-10-25 | 29.77 | $28.90 | 86532 |
| 2024-10-24 | 29.87 | $29.18 | 151825 |
| 2024-10-23 | 29.94 | $29.15 | 83543 |
| 2024-10-22 | 30.02 | $29.25 | 71640 |
| 2024-10-21 | 30.10 | $29.29 | 96800 |
| 2024-10-18 | 30.19 | $30.09 | 59409 |
| 2024-10-17 | 30.20 | $30.62 | 90100 |
| 2024-10-16 | 30.15 | $30.42 | 69100 |
| 2024-10-15 | 30.13 | $30.02 | 135142 |
| 2024-10-14 | 30.14 | $30.51 | 93500 |
| 2024-10-11 | 30.10 | $30.68 | 97744 |
| 2024-10-10 | 30.04 | $30.65 | 123000 |
| 2024-10-09 | 29.97 | $30.73 | 98800 |
| 2024-10-08 | 29.89 | $30.64 | 167000 |
| 2024-10-07 | 29.81 | $31.39 | 92400 |
| 2024-10-04 | 29.65 | $32.00 | 100708 |
| 2024-10-03 | 29.40 | $31.19 | 153900 |
| 2024-10-02 | 29.21 | $30.73 | 114900 |
| 2024-10-01 | 29.05 | $30.22 | 83520 |
| 2024-09-30 | 28.93 | $30.38 | 140847 |
| 2024-09-27 | 28.78 | $30.57 | 160500 |
| 2024-09-26 | 28.59 | $30.34 | 129900 |
| 2024-09-25 | 28.40 | $29.16 | 124449 |
| 2024-09-24 | 28.32 | $29.43 | 128200 |
| 2024-09-23 | 28.21 | $28.56 | 90110 |
| 2024-09-20 | 28.17 | $28.34 | 648242 |
| 2024-09-19 | 28.15 | $29.13 | 88000 |
| 2024-09-18 | 28.05 | $28.41 | 194500 |
| 2024-09-17 | 28.01 | $28.57 | 118000 |
| 2024-09-16 | 27.95 | $27.82 | 114500 |
| 2024-09-13 | 27.96 | $27.44 | 145200 |
| 2024-09-12 | 28.02 | $26.80 | 107421 |
| 2024-09-11 | 28.15 | $27.17 | 88113 |
| 2024-09-10 | 28.25 | $27.42 | 99349 |
| 2024-09-09 | 28.34 | $27.56 | 125319 |
| 2024-09-06 | 28.42 | $26.99 | 147400 |
| 2024-09-05 | 28.57 | $27.65 | 110800 |
| 2024-09-04 | 28.67 | $27.62 | 107500 |
| 2024-09-03 | 28.78 | $27.85 | 106700 |
| 2024-08-30 | 28.87 | $29.56 | 93500 |
| 2024-08-29 | 28.80 | $29.90 | 101100 |
| 2024-08-28 | 28.69 | $29.81 | 115027 |
| 2024-08-27 | 28.57 | $29.90 | 83846 |
| 2024-08-26 | 28.43 | $30.05 | 84023 |
| 2024-08-23 | 28.26 | $30.31 | 151621 |
| 2024-08-22 | 28.04 | $29.26 | 73226 |
| 2024-08-21 | 27.91 | $29.18 | 88200 |
| 2024-08-20 | 27.78 | $28.96 | 110300 |
| 2024-08-19 | 27.65 | $29.41 | 138021 |
| 2024-08-16 | 27.47 | $29.62 | 236700 |
| 2024-08-15 | 27.24 | $29.10 | 166400 |
| 2024-08-14 | 27.05 | $28.12 | 218400 |
| 2024-08-13 | 26.94 | $27.72 | 139500 |
| 2024-08-12 | 26.85 | $27.83 | 193616 |
| 2024-08-09 | 26.75 | $27.84 | 97600 |
| 2024-08-08 | 26.64 | $28.13 | 142100 |
| 2024-08-07 | 26.48 | $27.80 | 135000 |
| 2024-08-06 | 26.34 | $28.46 | 311906 |
| 2024-08-05 | 26.12 | $27.47 | 294371 |
| 2024-08-02 | 25.97 | $27.26 | 217643 |
| 2024-08-01 | 25.84 | $26.74 | 146313 |
| 2024-07-31 | 25.74 | $27.97 | 158920 |
| 2024-07-30 | 25.51 | $27.84 | 158824 |
| 2024-07-29 | 25.26 | $27.32 | 125821 |
| 2024-07-26 | 25.05 | $27.56 | 110211 |
| 2024-07-25 | 24.78 | $27.06 | 119803 |
| 2024-07-24 | 24.54 | $26.05 | 117100 |
| 2024-07-23 | 24.38 | $26.97 | 128411 |
| 2024-07-22 | 24.11 | $26.50 | 161700 |
| 2024-07-19 | 23.86 | $26.10 | 149105 |
| 2024-07-18 | 23.62 | $26.65 | 163900 |
| 2024-07-17 | 23.30 | $26.61 | 194740 |
| 2024-07-16 | 22.95 | $25.05 | 132203 |
| 2024-07-15 | 22.73 | $23.93 | 113200 |
| 2024-07-12 | 22.61 | $23.57 | 115600 |
| 2024-07-11 | 22.51 | $23.17 | 158447 |
| 2024-07-10 | 22.44 | $21.67 | 111821 |
| 2024-07-09 | 22.52 | $20.90 | 88000 |
| 2024-07-08 | 22.69 | $21.50 | 125825 |
| 2024-07-05 | 22.81 | $21.27 | 139317 |
| 2024-07-03 | 22.98 | $22.15 | 46649 |
| 2024-07-02 | 23.06 | $22.16 | 83221 |
| 2024-07-01 | 23.16 | $22.07 | 136700 |
| 2024-06-28 | 23.27 | $22.92 | 293700 |
| 2024-06-27 | 23.31 | $22.62 | 124122 |
| 2024-06-26 | 23.38 | $22.69 | 113707 |
| 2024-06-25 | 23.46 | $22.56 | 116317 |
| 2024-06-24 | 23.55 | $23.16 | 131200 |
| 2024-06-21 | 23.59 | $22.72 | 614800 |
| 2024-06-20 | 23.68 | $23.22 | 71900 |
| 2024-06-18 | 23.73 | $23.09 | 114947 |
| 2024-06-17 | 23.80 | $23.13 | 92248 |
| 2024-06-14 | 23.87 | $22.91 | 120135 |
| 2024-06-13 | 23.97 | $23.96 | 124745 |
| 2024-06-12 | 23.97 | $24.56 | 152013 |
| 2024-06-11 | 23.91 | $24.17 | 147500 |
| 2024-06-10 | 23.88 | $23.73 | 142200 |
| 2024-06-07 | 23.90 | $23.57 | 119301 |
| 2024-06-06 | 23.93 | $23.77 | 134900 |
| 2024-06-05 | 23.95 | $23.74 | 133102 |
| 2024-06-04 | 23.97 | $23.77 | 150300 |
| 2024-06-03 | 23.99 | $23.87 | 225002 |
| 2024-05-31 | 24.01 | $23.70 | 157938 |
| 2024-05-30 | 24.04 | $23.03 | 104800 |
| 2024-05-29 | 24.14 | $22.34 | 115800 |
| 2024-05-28 | 24.33 | $22.75 | 108323 |
| 2024-05-24 | 24.50 | $23.04 | 82100 |
| 2024-05-23 | 24.65 | $22.93 | 122212 |
| 2024-05-22 | 24.84 | $23.52 | 114100 |
| 2024-05-21 | 24.97 | $23.43 | 109817 |
| 2024-05-20 | 25.14 | $24.45 | 94520 |
| 2024-05-17 | 25.21 | $24.85 | 68500 |
| 2024-05-16 | 25.25 | $24.82 | 97915 |
| 2024-05-15 | 25.29 | $25.07 | 72431 |
| 2024-05-14 | 25.31 | $25.04 | 96612 |
| 2024-05-13 | 25.34 | $25.04 | 127504 |
| 2024-05-10 | 25.38 | $24.88 | 125008 |
| 2024-05-09 | 25.43 | $24.55 | 148800 |
| 2024-05-08 | 25.52 | $24.12 | 107017 |
| 2024-05-07 | 25.67 | $23.90 | 162800 |
| 2024-05-06 | 25.85 | $23.21 | 230245 |
| 2024-05-03 | 26.13 | $22.13 | 378326 |
| 2024-05-02 | 26.55 | $25.75 | 89825 |
| 2024-05-01 | 26.64 | $25.51 | 92129 |
| 2024-04-30 | 26.76 | $25.26 | 119700 |
| 2024-04-29 | 26.91 | $26.25 | 125600 |
| 2024-04-26 | 26.98 | $26.01 | 78919 |
| 2024-04-25 | 27.09 | $25.90 | 85500 |
| 2024-04-24 | 27.21 | $26.64 | 90034 |
| 2024-04-23 | 27.27 | $27.17 | 107308 |
| 2024-04-22 | 27.28 | $26.55 | 129200 |
| 2024-04-19 | 27.36 | $27.12 | 120300 |
| 2024-04-18 | 27.38 | $26.84 | 92149 |
| 2024-04-17 | 27.44 | $26.69 | 86200 |
| 2024-04-16 | 27.52 | $26.97 | 186734 |
| 2024-04-15 | 27.58 | $27.04 | 72400 |
| 2024-04-12 | 27.63 | $27.46 | 73848 |
| 2024-04-11 | 27.65 | $27.97 | 119400 |
| 2024-04-10 | 27.62 | $28.31 | 111700 |
| 2024-04-09 | 27.55 | $29.55 | 114000 |
| 2024-04-08 | 27.34 | $27.99 | 89000 |
| 2024-04-05 | 27.27 | $28.45 | 289600 |
| 2024-04-04 | 27.14 | $27.70 | 130713 |
| 2024-04-03 | 27.08 | $27.75 | 107931 |
| 2024-04-02 | 27.01 | $27.44 | 229300 |
| 2024-04-01 | 26.97 | $27.20 | 154033 |
| 2024-03-28 | 26.95 | $28.60 | 222409 |
| 2024-03-27 | 26.77 | $27.55 | 103100 |
| 2024-03-26 | 26.69 | $26.35 | 59532 |
| 2024-03-25 | 26.72 | $26.69 | 74349 |
| 2024-03-22 | 26.73 | $26.74 | 60822 |
| 2024-03-21 | 26.73 | $27.19 | 141645 |
| 2024-03-20 | 26.68 | $27.08 | 142600 |
| 2024-03-19 | 26.64 | $25.67 | 136423 |
| 2024-03-18 | 26.74 | $25.61 | 134500 |
| 2024-03-15 | 26.86 | $26.26 | 268246 |
| 2024-03-14 | 26.92 | $25.91 | 146500 |
| 2024-03-13 | 27.02 | $27.20 | 122926 |
| 2024-03-12 | 27.01 | $26.78 | 162300 |
| 2024-03-11 | 27.03 | $27.09 | 78110 |
| 2024-03-08 | 27.02 | $26.88 | 93133 |
| 2024-03-07 | 27.04 | $26.95 | 85447 |
| 2024-03-06 | 27.05 | $26.57 | 173904 |
| 2024-03-05 | 27.10 | $26.51 | 116411 |
| 2024-03-04 | 27.16 | $27.50 | 141700 |
| 2024-03-01 | 27.13 | $27.27 | 103349 |
| 2024-02-29 | 27.11 | $27.98 | 169700 |
| 2024-02-28 | 27.02 | $27.50 | 224749 |
| 2024-02-27 | 26.97 | $27.51 | 191900 |
| 2024-02-26 | 26.91 | $27.12 | 268411 |
| 2024-02-23 | 26.89 | $28.04 | 195536 |
| 2024-02-22 | 26.77 | $27.80 | 187542 |
| 2024-02-21 | 26.66 | $27.25 | 248000 |
| 2024-02-20 | 26.60 | $27.62 | 393400 |
| 2024-02-16 | 26.49 | $28.98 | 241611 |
| 2024-02-15 | 26.23 | $27.41 | 188300 |
| 2024-02-14 | 26.10 | $26.29 | 127000 |
| 2024-02-13 | 26.08 | $25.82 | 200315 |
| 2024-02-12 | 26.11 | $26.88 | 140233 |
| 2024-02-09 | 26.03 | $26.00 | 132617 |
| 2024-02-08 | 26.03 | $25.63 | 126705 |
| 2024-02-07 | 26.07 | $25.38 | 108828 |
| 2024-02-06 | 26.15 | $25.29 | 165500 |
| 2024-02-05 | 26.24 | $25.15 | 225400 |
| 2024-02-02 | 26.35 | $25.18 | 232939 |
| 2024-02-01 | 26.47 | $26.07 | 157100 |
| 2024-01-31 | 26.52 | $25.38 | 242119 |
| 2024-01-30 | 26.64 | $26.36 | 133426 |
| 2024-01-29 | 26.67 | $26.36 | 134208 |
| 2024-01-26 | 26.70 | $26.33 | 123449 |
| 2024-01-25 | 26.74 | $25.98 | 262200 |
| 2024-01-24 | 26.82 | $25.63 | 183501 |
| 2024-01-23 | 26.94 | $25.74 | 125100 |
| 2024-01-22 | 27.07 | $25.78 | 133600 |
| 2024-01-19 | 27.20 | $25.22 | 149000 |
| 2024-01-18 | 27.41 | $25.16 | 101400 |
| 2024-01-17 | 27.65 | $24.94 | 135500 |
| 2024-01-16 | 27.93 | $25.60 | 118508 |
| 2024-01-12 | 28.18 | $26.06 | 82200 |
| 2024-01-11 | 28.40 | $26.39 | 159700 |
| 2024-01-10 | 28.61 | $26.74 | 125500 |
| 2024-01-09 | 28.81 | $27.03 | 113615 |
| 2024-01-08 | 29.00 | $28.48 | 143700 |
| 2024-01-05 | 29.05 | $28.25 | 182606 |
| 2024-01-04 | 29.14 | $28.61 | 119621 |
| 2024-01-03 | 29.19 | $28.81 | 128345 |
| 2024-01-02 | 29.23 | $29.79 | 290000 |
| 2023-12-29 | 29.18 | $29.96 | 98400 |
| 2023-12-28 | 29.09 | $30.64 | 90200 |
| 2023-12-27 | 28.93 | $30.83 | 101300 |
| 2023-12-26 | 28.73 | $31.11 | 104206 |
| 2023-12-22 | 28.48 | $30.90 | 118100 |
| 2023-12-21 | 28.23 | $30.76 | 119640 |
| 2023-12-20 | 27.96 | $30.16 | 175300 |
| 2023-12-19 | 27.73 | $30.25 | 187600 |
| 2023-12-18 | 27.46 | $29.95 | 380300 |
| 2023-12-15 | 27.20 | $29.36 | 932909 |
| 2023-12-14 | 26.97 | $29.00 | 249235 |
| 2023-12-13 | 26.76 | $27.89 | 301563 |
| 2023-12-12 | 26.64 | $26.71 | 195114 |
| 2023-12-11 | 26.63 | $26.69 | 131442 |
| 2023-12-08 | 26.63 | $27.14 | 120535 |
| 2023-12-07 | 26.57 | $27.30 | 133100 |
| 2023-12-06 | 26.50 | $26.38 | 171738 |
| 2023-12-05 | 26.51 | $26.33 | 167525 |
| 2023-12-04 | 26.53 | $27.22 | 147504 |
| 2023-12-01 | 26.45 | $26.68 | 193700 |
| 2023-11-30 | 26.43 | $26.13 | 161804 |
| 2023-11-29 | 26.46 | $26.42 | 148000 |
| 2023-11-28 | 26.47 | $26.07 | 130700 |
| 2023-11-27 | 26.51 | $26.45 | 137004 |
| 2023-11-24 | 26.52 | $26.61 | 59420 |
| 2023-11-22 | 26.51 | $26.37 | 149072 |
| 2023-11-21 | 26.52 | $26.12 | 178882 |
| 2023-11-20 | 26.56 | $27.24 | 156300 |
| 2023-11-17 | 26.49 | $27.00 | 257815 |
| 2023-11-16 | 26.44 | $26.11 | 133901 |
| 2023-11-15 | 26.47 | $26.38 | 218800 |
| 2023-11-14 | 26.48 | $25.93 | 173428 |
| 2023-11-13 | 26.54 | $24.55 | 127100 |
| 2023-11-10 | 26.75 | $24.60 | 141440 |
| 2023-11-09 | 26.97 | $24.04 | 162211 |
| 2023-11-08 | 27.28 | $24.36 | 257737 |
| 2023-11-07 | 27.59 | $24.60 | 311230 |
| 2023-11-06 | 27.90 | $25.41 | 352300 |
| 2023-11-03 | 28.17 | $25.88 | 338010 |
| 2023-11-02 | 28.41 | $28.07 | 117300 |
| 2023-11-01 | 28.44 | $27.23 | 186837 |
| 2023-10-31 | 28.57 | $27.55 | 106836 |
| 2023-10-30 | 28.68 | $27.97 | 100800 |
| 2023-10-27 | 28.75 | $27.78 | 146300 |
| 2023-10-26 | 28.86 | $28.06 | 149300 |
| 2023-10-25 | 28.94 | $27.23 | 140400 |
| 2023-10-24 | 29.12 | $27.21 | 107400 |
| 2023-10-23 | 29.32 | $27.29 | 167800 |
| 2023-10-20 | 29.53 | $27.98 | 146300 |
| 2023-10-19 | 29.70 | $28.46 | 143000 |
| 2023-10-18 | 29.83 | $28.83 | 122100 |
| 2023-10-17 | 29.93 | $29.73 | 147152 |
| 2023-10-16 | 29.96 | $29.14 | 91800 |
| 2023-10-13 | 30.04 | $28.79 | 84323 |
| 2023-10-12 | 30.17 | $29.54 | 120400 |
| 2023-10-11 | 30.24 | $29.64 | 117800 |
| 2023-10-10 | 30.30 | $30.13 | 107500 |
| 2023-10-09 | 30.32 | $29.51 | 105000 |
| 2023-10-06 | 30.41 | $28.84 | 146736 |
| 2023-10-05 | 30.57 | $28.49 | 157839 |
| 2023-10-04 | 30.79 | $28.83 | 138127 |
| 2023-10-03 | 31.00 | $28.86 | 151600 |
| 2023-10-02 | 31.22 | $29.84 | 194500 |
| 2023-09-29 | 31.37 | $31.08 | 207300 |
| 2023-09-28 | 31.40 | $30.93 | 170026 |
| 2023-09-27 | 31.45 | $30.60 | 181900 |
| 2023-09-26 | 31.54 | $30.02 | 141300 |
| 2023-09-25 | 31.70 | $30.71 | 93300 |
| 2023-09-22 | 31.80 | $30.60 | 126500 |
| 2023-09-21 | 31.93 | $30.90 | 163500 |
| 2023-09-20 | 32.03 | $30.83 | 85620 |
| 2023-09-19 | 32.16 | $30.93 | 181111 |
| 2023-09-18 | 32.29 | $31.15 | 294900 |
| 2023-09-15 | 32.41 | $31.48 | 1.3M |
| 2023-09-14 | 32.51 | $31.62 | 194817 |
| 2023-09-13 | 32.60 | $30.09 | 283607 |
| 2023-09-12 | 32.86 | $30.42 | 276600 |
| 2023-09-11 | 33.12 | $30.41 | 203215 |
| 2023-09-08 | 33.41 | $30.72 | 219410 |
| 2023-09-07 | 33.69 | $30.68 | 235347 |
| 2023-09-06 | 34.01 | $32.12 | 156800 |
| 2023-09-05 | 34.21 | $32.41 | 205342 |
| 2023-09-01 | 34.39 | $33.88 | 296945 |
| 2023-08-31 | 34.45 | $33.08 | 248543 |
| 2023-08-30 | 34.59 | $32.81 | 99330 |
| 2023-08-29 | 34.78 | $33.00 | 130230 |
| 2023-08-28 | 34.97 | $32.97 | 126701 |
| 2023-08-25 | 35.18 | $32.84 | 85747 |
| 2023-08-24 | 35.42 | $32.47 | 119800 |
| 2023-08-23 | 35.74 | $32.45 | 120800 |
| 2023-08-22 | 36.08 | $33.10 | 161900 |
| 2023-08-21 | 36.39 | $33.80 | 225609 |
| 2023-08-18 | 36.67 | $34.59 | 210349 |
| 2023-08-17 | 36.89 | $34.10 | 165300 |
| 2023-08-16 | 37.18 | $33.99 | 131800 |
| 2023-08-15 | 37.52 | $34.70 | 162800 |
| 2023-08-14 | 37.81 | $36.68 | 111700 |
| 2023-08-11 | 37.93 | $37.73 | 100241 |
| 2023-08-10 | 37.95 | $37.49 | 113400 |
| 2023-08-09 | 38.00 | $37.28 | 319792 |
| 2023-08-08 | 38.08 | $35.97 | 185012 |
| 2023-08-07 | 38.30 | $36.20 | 277227 |
| 2023-08-04 | 38.52 | $39.72 | 243718 |
| 2023-08-03 | 38.39 | $39.38 | 176500 |
| 2023-08-02 | 38.29 | $39.75 | 102901 |
| 2023-08-01 | 38.14 | $40.27 | 99848 |
| 2023-07-31 | 37.91 | $40.11 | 96000 |
| 2023-07-28 | 37.68 | $39.28 | 96107 |
| 2023-07-27 | 37.51 | $39.91 | 119600 |
| 2023-07-26 | 37.26 | $39.60 | 106400 |
| 2023-07-25 | 37.01 | $39.25 | 92005 |
| 2023-07-24 | 36.78 | $38.31 | 88931 |
| 2023-07-21 | 36.62 | $37.63 | 85885 |
| 2023-07-20 | 36.51 | $38.00 | 104212 |
| 2023-07-19 | 36.35 | $37.65 | 115545 |
| 2023-07-18 | 36.22 | $37.82 | 75821 |
| 2023-07-17 | 36.05 | $37.46 | 86334 |
| 2023-07-14 | 35.90 | $37.36 | 99647 |
| 2023-07-13 | 35.75 | $37.79 | 132900 |
| 2023-07-12 | 35.53 | $37.13 | 190300 |
| 2023-07-11 | 35.36 | $36.34 | 135440 |
| 2023-07-10 | 35.26 | $36.26 | 120300 |
| 2023-07-07 | 35.15 | $35.91 | 150200 |
| 2023-07-06 | 35.08 | $34.69 | 152144 |
| 2023-07-05 | 35.12 | $34.87 | 179029 |
| 2023-07-03 | 35.14 | $35.97 | 78100 |
| 2023-06-30 | 35.05 | $34.98 | 168842 |
| 2023-06-29 | 35.06 | $35.28 | 136003 |
| 2023-06-28 | 35.04 | $34.58 | 91235 |
| 2023-06-27 | 35.09 | $34.50 | 134905 |
| 2023-06-26 | 35.15 | $34.12 | 133735 |
| 2023-06-23 | 35.26 | $33.91 | 481635 |
| 2023-06-22 | 35.40 | $35.02 | 105000 |
| 2023-06-21 | 35.44 | $35.48 | 119900 |
| 2023-06-20 | 35.44 | $35.23 | 124503 |
| 2023-06-16 | 35.46 | $35.65 | 933200 |
| 2023-06-15 | 35.44 | $35.62 | 143700 |
| 2023-06-14 | 35.42 | $35.22 | 157102 |
| 2023-06-13 | 35.44 | $35.71 | 157320 |
| 2023-06-12 | 35.41 | $35.34 | 180213 |
| 2023-06-09 | 35.42 | $35.51 | 122500 |
| 2023-06-08 | 35.41 | $36.46 | 109300 |
| 2023-06-07 | 35.30 | $37.66 | 279100 |
| 2023-06-06 | 35.05 | $36.40 | 147700 |
| 2023-06-05 | 34.90 | $35.22 | 178437 |
| 2023-06-02 | 34.87 | $35.44 | 258146 |
| 2023-06-01 | 34.81 | $33.35 | 156100 |
| 2023-05-31 | 34.97 | $32.90 | 188423 |
| 2023-05-30 | 35.18 | $33.84 | 127800 |
| 2023-05-26 | 35.32 | $34.22 | 127000 |
| 2023-05-25 | 35.44 | $34.54 | 95239 |
| 2023-05-24 | 35.53 | $35.66 | 145700 |
| 2023-05-23 | 35.52 | $35.78 | 140900 |
| 2023-05-22 | 35.49 | $35.32 | 126807 |
| 2023-05-19 | 35.51 | $35.23 | 129649 |
| 2023-05-18 | 35.54 | $34.71 | 118339 |
| 2023-05-17 | 35.63 | $33.99 | 107600 |
| 2023-05-16 | 35.80 | $33.39 | 150610 |
| 2023-05-15 | 36.06 | $33.98 | 113211 |
| 2023-05-12 | 36.28 | $33.52 | 86200 |
| 2023-05-11 | 36.57 | $33.97 | 129916 |
| 2023-05-10 | 36.84 | $34.64 | 173000 |
| 2023-05-09 | 37.07 | $33.93 | 110400 |
| 2023-05-08 | 37.40 | $34.81 | 264347 |
| 2023-05-05 | 37.67 | $37.24 | 165600 |
| 2023-05-04 | 37.72 | $35.05 | 145834 |
| 2023-05-03 | 38.00 | $36.37 | 182247 |
| 2023-05-02 | 38.17 | $37.00 | 106900 |
| 2023-05-01 | 38.29 | $37.44 | 130300 |
| 2023-04-28 | 38.38 | $37.68 | 113819 |
| 2023-04-27 | 38.46 | $37.06 | 274828 |
| 2023-04-26 | 38.61 | $36.92 | 144639 |
| 2023-04-25 | 38.78 | $37.69 | 273600 |
| 2023-04-24 | 38.90 | $39.20 | 83008 |
| 2023-04-21 | 38.87 | $38.76 | 123828 |
| 2023-04-20 | 38.88 | $39.68 | 127000 |
| 2023-04-19 | 38.79 | $39.78 | 134200 |
| 2023-04-18 | 38.69 | $39.32 | 195547 |
| 2023-04-17 | 38.62 | $39.74 | 80200 |
| 2023-04-14 | 38.51 | $39.82 | 85800 |
| 2023-04-13 | 38.37 | $40.50 | 125900 |
| 2023-04-12 | 38.14 | $40.13 | 196504 |
| 2023-04-11 | 37.93 | $38.73 | 164500 |
| 2023-04-10 | 37.85 | $38.57 | 450831 |
| 2023-04-06 | 37.77 | $38.69 | 95000 |
| 2023-04-05 | 37.68 | $39.69 | 181200 |
| 2023-04-04 | 37.47 | $38.90 | 185416 |
| 2023-04-03 | 37.32 | $38.67 | 158100 |
| 2023-03-31 | 37.17 | $38.27 | 235409 |
| 2023-03-30 | 37.06 | $37.51 | 135402 |
| 2023-03-29 | 37.01 | $37.21 | 135700 |
| 2023-03-28 | 36.99 | $36.72 | 88600 |
| 2023-03-27 | 37.02 | $36.31 | 146621 |
| 2023-03-24 | 37.09 | $36.08 | 150400 |
| 2023-03-23 | 37.20 | $35.17 | 319834 |
| 2023-03-22 | 37.41 | $34.89 | 118549 |
| 2023-03-21 | 37.68 | $35.40 | 165845 |
| 2023-03-20 | 37.92 | $34.98 | 120416 |
| 2023-03-17 | 38.23 | $34.47 | 605624 |
| 2023-03-16 | 38.62 | $35.37 | 163838 |
| 2023-03-15 | 38.96 | $34.76 | 169617 |
| 2023-03-14 | 39.41 | $36.22 | 223449 |
| 2023-03-13 | 39.74 | $35.19 | 154000 |
| 2023-03-10 | 40.22 | $36.50 | 111100 |
| 2023-03-09 | 40.61 | $37.97 | 116457 |
| 2023-03-08 | 40.89 | $38.88 | 149700 |
| 2023-03-07 | 41.10 | $37.58 | 375500 |
| 2023-03-06 | 41.48 | $38.90 | 182235 |
| 2023-03-03 | 41.75 | $41.73 | 109800 |
| 2023-03-02 | 41.75 | $41.32 | 144822 |
| 2023-03-01 | 41.79 | $41.21 | 98512 |
| 2023-02-28 | 41.85 | $41.15 | 182442 |
| 2023-02-27 | 41.93 | $41.16 | 80431 |
| 2023-02-24 | 42.01 | $41.56 | 125400 |
| 2023-02-23 | 42.06 | $41.98 | 124300 |
| 2023-02-22 | 42.06 | $41.51 | 208914 |
| 2023-02-21 | 42.12 | $40.53 | 183400 |
| 2023-02-17 | 42.29 | $42.24 | 267347 |
| 2023-02-16 | 42.30 | $41.90 | 113038 |
| 2023-02-15 | 42.34 | $42.04 | 88400 |
| 2023-02-14 | 42.37 | $41.91 | 82600 |
| 2023-02-13 | 42.42 | $42.51 | 78114 |
| 2023-02-10 | 42.41 | $42.42 | 100400 |
| 2023-02-09 | 42.41 | $41.52 | 68800 |
| 2023-02-08 | 42.50 | $42.72 | 75531 |
| 2023-02-07 | 42.48 | $43.57 | 129400 |
| 2023-02-06 | 42.36 | $43.02 | 158700 |
| 2023-02-03 | 42.29 | $43.86 | 160800 |
| 2023-02-02 | 42.13 | $43.73 | 126314 |
| 2023-02-01 | 41.96 | $43.64 | 588400 |
| 2023-01-31 | 41.78 | $43.24 | 121821 |
| 2023-01-30 | 41.63 | $42.80 | 57700 |
| 2023-01-27 | 41.50 | $43.28 | 65600 |
| 2023-01-26 | 41.32 | $43.25 | 73224 |
| 2023-01-25 | 41.11 | $42.66 | 81600 |
| 2023-01-24 | 40.95 | $42.77 | 42800 |
| 2023-01-23 | 40.76 | $42.83 | 53600 |
| 2023-01-20 | 40.54 | $42.39 | 76800 |
| 2023-01-19 | 40.34 | $41.56 | 79201 |
| 2023-01-18 | 40.22 | $41.80 | 77505 |
| 2023-01-17 | 40.05 | $42.60 | 65600 |
| 2023-01-13 | 39.78 | $43.17 | 107000 |
| 2023-01-12 | 39.42 | $43.09 | 124900 |
| 2023-01-11 | 39.04 | $41.69 | 96035 |
| 2023-01-10 | 38.76 | $40.49 | 109837 |
| 2023-01-09 | 38.58 | $39.53 | 70233 |
| 2023-01-06 | 38.48 | $38.88 | 100548 |
| 2023-01-05 | 38.43 | $36.84 | 112000 |
| 2023-01-04 | 38.60 | $36.72 | 104102 |
| 2023-01-03 | 38.80 | $37.01 | 131922 |
| 2022-12-30 | 38.99 | $38.02 | 126300 |
| 2022-12-29 | 39.09 | $38.37 | 89300 |
| 2022-12-28 | 39.17 | $37.59 | 88339 |
| 2022-12-27 | 39.33 | $38.58 | 74300 |
| 2022-12-23 | 39.41 | $38.67 | 81536 |
| 2022-12-22 | 39.49 | $38.01 | 125644 |
| 2022-12-21 | 39.65 | $38.45 | 149135 |
| 2022-12-20 | 39.77 | $38.61 | 87400 |
| 2022-12-19 | 39.90 | $38.30 | 137100 |
| 2022-12-16 | 40.06 | $39.27 | 1.0M |
| 2022-12-15 | 40.15 | $38.78 | 305600 |
| 2022-12-14 | 40.29 | $40.96 | 296017 |
| 2022-12-13 | 40.22 | $42.33 | 319542 |
| 2022-12-12 | 40.00 | $41.06 | 262400 |
| 2022-12-09 | 39.89 | $40.46 | 217600 |
| 2022-12-08 | 39.83 | $40.35 | 188400 |
| 2022-12-07 | 39.77 | $40.65 | 96342 |
| 2022-12-06 | 39.68 | $40.84 | 152204 |
| 2022-12-05 | 39.56 | $40.45 | 141817 |
| 2022-12-02 | 39.46 | $41.00 | 94400 |
| 2022-12-01 | 39.30 | $41.03 | 81000 |
| 2022-11-30 | 39.12 | $41.16 | 148214 |
| 2022-11-29 | 38.90 | $40.46 | 85537 |
| 2022-11-28 | 38.74 | $40.58 | 102918 |
| 2022-11-25 | 38.55 | $40.88 | 47400 |
| 2022-11-23 | 38.30 | $40.95 | 75313 |
| 2022-11-22 | 38.02 | $41.03 | 100000 |
| 2022-11-21 | 37.70 | $39.74 | 107506 |
| 2022-11-18 | 37.49 | $39.18 | 120143 |
| 2022-11-17 | 37.31 | $38.78 | 82432 |
| 2022-11-16 | 37.16 | $39.68 | 143200 |
| 2022-11-15 | 36.89 | $39.84 | 156401 |
| 2022-11-14 | 36.58 | $39.33 | 135500 |
| 2022-11-11 | 36.29 | $39.66 | 151513 |
| 2022-11-10 | 35.94 | $39.21 | 157500 |
| 2022-11-09 | 35.59 | $36.29 | 111013 |
| 2022-11-08 | 35.52 | $37.75 | 155300 |
| 2022-11-07 | 35.28 | $36.99 | 186500 |
| 2022-11-04 | 35.10 | $36.96 | 232935 |
| 2022-11-03 | 34.91 | $35.68 | 86507 |
| 2022-11-02 | 34.83 | $35.95 | 154412 |
| 2022-11-01 | 34.71 | $36.80 | 117000 |
| 2022-10-31 | 34.49 | $36.38 | 154000 |
| 2022-10-28 | 34.29 | $36.93 | 117500 |
| 2022-10-27 | 34.01 | $36.11 | 104500 |
| 2022-10-26 | 33.79 | $35.92 | 102222 |
| 2022-10-25 | 33.57 | $35.59 | 137907 |
| 2022-10-24 | 33.35 | $34.24 | 118200 |
| 2022-10-21 | 33.26 | $34.18 | 120700 |
| 2022-10-20 | 33.16 | $32.80 | 89036 |
| 2022-10-19 | 33.20 | $33.21 | 86500 |
| 2022-10-18 | 33.20 | $33.69 | 105301 |
| 2022-10-17 | 33.15 | $32.92 | 121100 |
| 2022-10-14 | 33.17 | $31.93 | 115277 |
| 2022-10-13 | 33.31 | $33.37 | 151606 |
| 2022-10-12 | 33.30 | $31.56 | 152600 |
| 2022-10-11 | 33.48 | $31.46 | 204900 |
| 2022-10-10 | 33.69 | $31.86 | 157000 |
| 2022-10-07 | 33.89 | $32.74 | 160900 |
| 2022-10-06 | 34.01 | $34.30 | 87710 |
| 2022-10-05 | 33.98 | $34.54 | 114000 |
| 2022-10-04 | 33.92 | $35.19 | 109000 |
| 2022-10-03 | 33.79 | $33.45 | 94000 |
| 2022-09-30 | 33.82 | $32.10 | 157500 |
| 2022-09-29 | 34.00 | $32.13 | 113600 |
| 2022-09-28 | 34.20 | $32.58 | 136800 |
| 2022-09-27 | 34.37 | $31.35 | 159133 |
| 2022-09-26 | 34.69 | $31.54 | 135800 |
| 2022-09-23 | 35.02 | $31.94 | 148319 |
| 2022-09-22 | 35.34 | $33.15 | 87908 |
| 2022-09-21 | 35.57 | $33.63 | 130634 |
| 2022-09-20 | 35.78 | $34.07 | 125023 |
| 2022-09-19 | 35.96 | $34.99 | 149409 |
| 2022-09-16 | 36.06 | $33.68 | 416300 |
| 2022-09-15 | 36.31 | $34.17 | 156600 |
| 2022-09-14 | 36.53 | $34.66 | 153900 |
| 2022-09-13 | 36.73 | $34.87 | 141100 |
| 2022-09-12 | 36.93 | $36.43 | 101200 |
| 2022-09-09 | 36.98 | $36.29 | 129800 |
| 2022-09-08 | 37.05 | $35.11 | 102900 |
| 2022-09-07 | 37.26 | $35.14 | 195545 |
| 2022-09-06 | 37.48 | $35.06 | 150100 |
| 2022-09-02 | 37.73 | $35.13 | 252100 |
| 2022-09-01 | 38.01 | $35.63 | 178700 |
| 2022-08-31 | 38.26 | $36.26 | 229194 |
| 2022-08-30 | 38.47 | $36.61 | 353118 |
| 2022-08-29 | 38.67 | $38.84 | 83900 |
| 2022-08-26 | 38.65 | $39.41 | 129146 |
| 2022-08-25 | 38.57 | $40.39 | 125400 |
| 2022-08-24 | 38.38 | $38.68 | 96800 |
| 2022-08-23 | 38.34 | $38.59 | 151400 |
| 2022-08-22 | 38.32 | $37.85 | 130516 |
| 2022-08-19 | 38.37 | $38.46 | 154845 |
| 2022-08-18 | 38.36 | $39.46 | 104500 |
| 2022-08-17 | 38.24 | $38.57 | 188518 |
| 2022-08-16 | 38.21 | $40.05 | 197235 |
| 2022-08-15 | 38.01 | $38.73 | 148749 |
| 2022-08-12 | 37.94 | $40.05 | 131500 |
| 2022-08-11 | 37.71 | $39.28 | 161135 |
| 2022-08-10 | 37.55 | $39.06 | 209733 |
| 2022-08-09 | 37.39 | $37.87 | 270500 |
| 2022-08-08 | 37.34 | $38.89 | 384205 |
| 2022-08-05 | 37.18 | $39.53 | 162841 |
| 2022-08-04 | 36.93 | $38.28 | 136419 |
| 2022-08-03 | 36.79 | $38.53 | 155649 |
| 2022-08-02 | 36.60 | $37.86 | 97800 |
| 2022-08-01 | 36.47 | $38.62 | 145947 |
| 2022-07-29 | 36.24 | $39.29 | 117300 |
| 2022-07-28 | 35.92 | $38.85 | 168700 |
| 2022-07-27 | 35.61 | $37.73 | 130412 |
| 2022-07-26 | 35.39 | $36.26 | 131400 |
| 2022-07-25 | 35.30 | $37.09 | 156744 |
| 2022-07-22 | 35.11 | $35.89 | 159210 |
| 2022-07-21 | 35.03 | $36.17 | 130400 |
| 2022-07-20 | 34.91 | $36.27 | 183930 |
| 2022-07-19 | 34.77 | $35.55 | 194402 |
| 2022-07-18 | 34.69 | $33.66 | 196500 |
| 2022-07-15 | 34.79 | $33.48 | 177200 |
| 2022-07-14 | 34.93 | $32.79 | 113500 |
| 2022-07-13 | 35.16 | $33.16 | 80130 |
| 2022-07-12 | 35.37 | $33.63 | 120328 |
| 2022-07-11 | 35.55 | $33.46 | 122800 |
| 2022-07-08 | 35.77 | $34.44 | 172108 |
| 2022-07-07 | 35.91 | $33.58 | 303700 |
| 2022-07-06 | 36.15 | $31.87 | 377800 |
| 2022-07-05 | 36.61 | $32.24 | 354582 |
| 2022-07-01 | 37.07 | $33.06 | 160132 |
| 2022-06-30 | 37.49 | $33.44 | 294140 |
| 2022-06-29 | 37.91 | $33.39 | 222538 |
| 2022-06-28 | 38.39 | $33.58 | 170400 |
| 2022-06-27 | 38.89 | $34.63 | 204800 |
| 2022-06-24 | 39.34 | $34.89 | 752900 |
| 2022-06-23 | 39.81 | $31.39 | 637413 |
| 2022-06-22 | 40.70 | $33.74 | 191319 |
| 2022-06-21 | 41.43 | $34.18 | 180500 |
| 2022-06-17 | 42.20 | $33.79 | 358240 |
| 2022-06-16 | 43.08 | $34.78 | 342800 |
| 2022-06-15 | 43.95 | $38.18 | 242141 |
| 2022-06-14 | 44.56 | $40.12 | 313000 |
| 2022-06-13 | 45.03 | $38.88 | 337915 |
| 2022-06-10 | 45.68 | $41.46 | 195213 |
| 2022-06-09 | 46.12 | $44.65 | 106000 |
| 2022-06-08 | 46.27 | $46.19 | 118700 |
| 2022-06-07 | 46.28 | $47.59 | 157300 |
| 2022-06-06 | 46.15 | $46.58 | 175710 |
| 2022-06-03 | 46.10 | $46.06 | 103500 |
| 2022-06-02 | 46.10 | $47.20 | 412300 |
| 2022-06-01 | 45.99 | $46.62 | 139700 |
| 2022-05-31 | 45.92 | $46.33 | 136200 |
| 2022-05-27 | 45.88 | $46.73 | 104200 |
| 2022-05-26 | 45.79 | $45.45 | 146600 |
| 2022-05-25 | 45.83 | $44.53 | 128434 |
| 2022-05-24 | 45.96 | $43.60 | 177000 |
| 2022-05-23 | 46.21 | $44.87 | 219100 |
| 2022-05-20 | 46.35 | $43.85 | 194100 |
| 2022-05-19 | 46.61 | $45.41 | 206400 |
| 2022-05-18 | 46.74 | $45.95 | 332324 |
| 2022-05-17 | 46.82 | $47.20 | 276429 |
| 2022-05-16 | 46.79 | $46.45 | 165945 |
| 2022-05-13 | 46.82 | $46.38 | 223100 |
| 2022-05-12 | 46.87 | $44.03 | 235500 |
| 2022-05-11 | 47.17 | $45.13 | 306133 |
| 2022-05-10 | 47.38 | $45.25 | 183344 |
| 2022-05-09 | 47.60 | $45.29 | 221800 |
| 2022-05-06 | 47.85 | $46.48 | 242500 |
| 2022-05-05 | 47.99 | $47.11 | 232600 |
| 2022-05-04 | 48.08 | $48.18 | 190805 |
| 2022-05-03 | 48.07 | $46.84 | 152011 |
| 2022-05-02 | 48.20 | $45.38 | 179200 |
| 2022-04-29 | 48.50 | $44.54 | 183600 |
| 2022-04-28 | 48.92 | $45.77 | 129240 |
| 2022-04-27 | 49.25 | $45.10 | 164200 |
| 2022-04-26 | 49.69 | $45.58 | 174540 |
| 2022-04-25 | 50.12 | $47.20 | 213705 |
| 2022-04-22 | 50.43 | $48.08 | 163684 |
| 2022-04-21 | 50.67 | $49.88 | 169127 |
| 2022-04-20 | 50.76 | $53.04 | 151218 |
| 2022-04-19 | 50.52 | $53.48 | 234800 |
| 2022-04-18 | 50.20 | $52.45 | 211700 |
| 2022-04-14 | 49.97 | $50.61 | 152800 |
| 2022-04-13 | 49.90 | $50.79 | 223142 |
| 2022-04-12 | 49.81 | $50.21 | 237800 |
| 2022-04-11 | 49.77 | $49.07 | 308100 |
| 2022-04-08 | 49.84 | $49.03 | 211450 |
| 2022-04-07 | 49.92 | $48.39 | 129400 |
| 2022-04-06 | 50.08 | $48.53 | 290430 |
| 2022-04-05 | 50.25 | $50.11 | 309300 |
| 2022-04-04 | 50.26 | $52.42 | 268749 |
| 2022-04-01 | 50.04 | $51.26 | 165904 |
| 2022-03-31 | 49.91 | $51.09 | 252600 |
| 2022-03-30 | 49.78 | $51.34 | 305545 |
| 2022-03-29 | 49.62 | $52.61 | 230641 |
| 2022-03-28 | 49.30 | $52.15 | 259220 |
| 2022-03-25 | 49.00 | $54.55 | 197800 |
| 2022-03-24 | 48.42 | $53.69 | 238012 |
| 2022-03-23 | 47.87 | $52.42 | 226525 |
| 2022-03-22 | 47.39 | $52.33 | 467107 |
| 2022-03-21 | 46.87 | $54.66 | 315538 |
| 2022-03-18 | 46.05 | $53.70 | 747800 |
| 2022-03-17 | 45.24 | $56.84 | 605600 |
| 2022-03-16 | 44.02 | $51.35 | 473110 |
| 2022-03-15 | 43.25 | $49.42 | 395100 |
| 2022-03-14 | 42.60 | $49.13 | 610644 |
| 2022-03-11 | 41.91 | $47.61 | 820649 |
| 2022-03-10 | 41.31 | $45.76 | 418852 |
| 2022-03-09 | 40.84 | $43.64 | 453000 |
| 2022-03-08 | 40.55 | $40.74 | 323038 |
| 2022-03-07 | 40.53 | $41.63 | 494821 |
| 2022-03-04 | 40.41 | $42.83 | 382934 |
| 2022-03-03 | 40.15 | $42.57 | 347300 |
| 2022-03-02 | 39.90 | $41.08 | 199400 |
| 2022-03-01 | 39.78 | $39.50 | 412100 |
| 2022-02-28 | 39.81 | $40.06 | 458300 |
| 2022-02-25 | 39.78 | $38.72 | 405938 |
| 2022-02-24 | 39.89 | $36.07 | 382200 |
| 2022-02-23 | 40.29 | $35.13 | 280354 |
| 2022-02-22 | 40.84 | $36.64 | 660900 |
| 2022-02-18 | 41.28 | $34.20 | 904410 |
| 2022-02-17 | 42.02 | $41.16 | 186767 |
| 2022-02-16 | 42.11 | $41.39 | 119819 |
| 2022-02-15 | 42.19 | $41.63 | 159929 |
| 2022-02-14 | 42.25 | $40.96 | 408827 |
| 2022-02-11 | 42.38 | $42.05 | 157516 |
| 2022-02-10 | 42.42 | $41.33 | 243112 |
| 2022-02-09 | 42.53 | $42.26 | 178927 |
| 2022-02-08 | 42.56 | $42.14 | 191500 |
| 2022-02-07 | 42.61 | $40.90 | 128273 |
| 2022-02-04 | 42.79 | $40.55 | 220006 |
| 2022-02-03 | 43.02 | $40.92 | 261842 |
| 2022-02-02 | 43.24 | $42.44 | 215200 |
| 2022-02-01 | 43.33 | $42.45 | 194338 |
| 2022-01-31 | 43.42 | $42.09 | 193329 |
| 2022-01-28 | 43.56 | $41.15 | 296536 |
| 2022-01-27 | 43.81 | $41.64 | 127200 |
| 2022-01-26 | 44.04 | $42.13 | 187300 |
| 2022-01-25 | 44.24 | $41.47 | 198200 |
| 2022-01-24 | 44.54 | $42.01 | 300000 |
| 2022-01-21 | 44.80 | $41.64 | 290300 |
| 2022-01-20 | 45.13 | $42.15 | 193900 |
| 2022-01-19 | 45.45 | $43.92 | 121800 |
| 2022-01-18 | 45.61 | $44.42 | 144617 |
| 2022-01-14 | 45.73 | $45.72 | 91900 |
| 2022-01-13 | 45.74 | $45.55 | 94330 |
| 2022-01-12 | 45.76 | $45.48 | 113712 |
| 2022-01-11 | 45.79 | $44.96 | 118943 |
| 2022-01-10 | 45.87 | $45.31 | 158818 |
| 2022-01-07 | 45.93 | $45.60 | 144920 |
| 2022-01-06 | 45.97 | $46.82 | 140200 |
| 2022-01-05 | 45.88 | $45.91 | 159100 |
| 2022-01-04 | 45.87 | $46.85 | 128538 |
| 2022-01-03 | 45.77 | $46.59 | 240100 |
| 2021-12-31 | 45.68 | $47.25 | 142300 |
| 2021-12-30 | 45.52 | $47.11 | 240949 |
| 2021-12-29 | 45.35 | $46.32 | 116094 |
| 2021-12-28 | 45.25 | $45.76 | 175520 |
| 2021-12-27 | 45.19 | $46.89 | 123179 |
| 2021-12-23 | 45.02 | $45.15 | 102000 |
| 2021-12-22 | 45.00 | $44.36 | 98700 |
| 2021-12-21 | 45.07 | $43.87 | 153166 |
| 2021-12-20 | 45.20 | $43.13 | 183200 |
| 2021-12-17 | 45.41 | $43.28 | 988269 |
| 2021-12-16 | 45.64 | $43.82 | 192700 |
| 2021-12-15 | 45.83 | $44.99 | 265107 |
| 2021-12-14 | 45.92 | $43.94 | 313725 |
| 2021-12-13 | 46.13 | $42.46 | 390426 |
| 2021-12-10 | 46.51 | $46.82 | 163637 |
| 2021-12-09 | 46.48 | $46.26 | 174500 |
| 2021-12-08 | 46.50 | $46.18 | 198115 |
| 2021-12-07 | 46.54 | $46.02 | 259246 |
| 2021-12-06 | 46.59 | $44.30 | 272437 |
| 2021-12-03 | 46.83 | $44.39 | 231200 |
| 2021-12-02 | 47.09 | $45.30 | 276815 |
| 2021-12-01 | 47.28 | $43.78 | 244800 |
| 2021-11-30 | 47.64 | $45.29 | 324427 |
| 2021-11-29 | 47.89 | $46.89 | 185500 |
| 2021-11-26 | 48.00 | $46.93 | 201842 |
| 2021-11-24 | 48.11 | $48.17 | 152600 |
| 2021-11-23 | 48.10 | $48.75 | 190400 |
| 2021-11-22 | 48.04 | $47.96 | 279500 |
| 2021-11-19 | 48.04 | $48.06 | 244700 |
| 2021-11-18 | 48.04 | $48.90 | 284654 |
| 2021-11-17 | 47.95 | $49.44 | 186549 |
| 2021-11-16 | 47.80 | $49.72 | 195119 |
| 2021-11-15 | 47.59 | $49.74 | 171801 |
| 2021-11-12 | 47.37 | $50.31 | 201019 |
| 2021-11-11 | 47.06 | $49.57 | 238339 |
| 2021-11-10 | 46.79 | $48.50 | 210517 |
| 2021-11-09 | 46.61 | $49.83 | 228704 |
| 2021-11-08 | 46.27 | $50.08 | 303498 |
| 2021-11-05 | 45.87 | $48.06 | 228625 |
| 2021-11-04 | 45.64 | $47.13 | 345140 |
| 2021-11-03 | 45.49 | $49.64 | 522404 |
| 2021-11-02 | 45.05 | $48.39 | 426300 |
| 2021-11-01 | 44.70 | $48.31 | 504643 |
| 2021-10-29 | 44.32 | $48.60 | 685113 |
| 2021-10-28 | 43.87 | $45.83 | 228500 |
| 2021-10-27 | 43.66 | $44.22 | 246825 |
| 2021-10-26 | 43.60 | $45.59 | 238900 |
| 2021-10-25 | 43.39 | $46.45 | 426726 |
| 2021-10-22 | 43.07 | $45.27 | 266261 |
| 2021-10-21 | 42.84 | $44.35 | 218400 |
| 2021-10-20 | 42.68 | $44.70 | 178825 |
| 2021-10-19 | 42.46 | $44.39 | 173000 |
| 2021-10-18 | 42.26 | $44.96 | 195900 |
| 2021-10-15 | 41.98 | $44.27 | 170361 |
| 2021-10-14 | 41.74 | $44.42 | 129542 |
| 2021-10-13 | 41.45 | $44.23 | 161209 |
| 2021-10-12 | 41.16 | $44.43 | 188400 |
| 2021-10-11 | 40.82 | $44.95 | 238603 |
| 2021-10-08 | 40.38 | $44.21 | 151351 |
| 2021-10-07 | 39.98 | $44.61 | 251600 |
| 2021-10-06 | 39.49 | $43.48 | 189041 |
| 2021-10-05 | 39.07 | $43.76 | 263140 |
| 2021-10-04 | 38.58 | $42.07 | 174600 |
| 2021-10-01 | 38.21 | $42.13 | 337097 |
| 2021-09-30 | 37.80 | $39.75 | 396000 |
| 2021-09-29 | 37.59 | $40.21 | 163600 |
| 2021-09-28 | 37.32 | $40.14 | 217545 |
| 2021-09-27 | 37.02 | $40.18 | 186829 |
| 2021-09-24 | 36.69 | $39.00 | 253821 |
| 2021-09-23 | 36.45 | $38.19 | 277500 |
| 2021-09-22 | 36.26 | $36.44 | 134614 |
| 2021-09-21 | 36.24 | $35.70 | 140400 |
| 2021-09-20 | 36.30 | $35.39 | 167326 |
| 2021-09-17 | 36.40 | $36.10 | 551500 |
| 2021-09-16 | 36.43 | $36.84 | 108700 |
| 2021-09-15 | 36.38 | $37.02 | 250900 |
| 2021-09-14 | 36.32 | $36.53 | 174600 |
| 2021-09-13 | 36.29 | $37.35 | 161924 |
| 2021-09-10 | 36.18 | $37.81 | 160438 |
| 2021-09-09 | 36.01 | $37.50 | 212905 |
| 2021-09-08 | 35.85 | $36.63 | 125047 |
| 2021-09-07 | 35.77 | $37.00 | 118465 |
| 2021-09-03 | 35.64 | $37.64 | 134400 |
| 2021-09-02 | 35.43 | $37.81 | 195000 |
| 2021-09-01 | 35.18 | $37.24 | 174500 |
| 2021-08-31 | 34.97 | $36.50 | 148500 |
| 2021-08-30 | 34.81 | $36.15 | 173208 |
| 2021-08-27 | 34.66 | $36.51 | 198306 |
| 2021-08-26 | 34.47 | $34.59 | 138016 |
| 2021-08-25 | 34.46 | $34.84 | 189536 |
| 2021-08-24 | 34.42 | $34.47 | 116428 |
| 2021-08-23 | 34.41 | $34.67 | 181400 |
| 2021-08-20 | 34.38 | $34.05 | 194539 |
| 2021-08-19 | 34.42 | $33.56 | 329200 |
| 2021-08-18 | 34.51 | $34.90 | 293700 |
| 2021-08-17 | 34.47 | $35.60 | 137058 |
| 2021-08-16 | 34.35 | $36.20 | 197582 |
| 2021-08-13 | 34.15 | $36.75 | 112600 |
| 2021-08-12 | 33.88 | $37.32 | 183326 |
| 2021-08-11 | 33.52 | $37.52 | 208740 |
| 2021-08-10 | 33.10 | $37.65 | 345007 |
| 2021-08-09 | 32.62 | $36.19 | 607116 |
| 2021-08-06 | 32.24 | $35.58 | 282800 |
| 2021-08-05 | 31.89 | $35.37 | 301436 |
| 2021-08-04 | 31.52 | $35.01 | 410522 |
| 2021-08-03 | 31.16 | $35.38 | 632000 |
| 2021-08-02 | 30.71 | $33.59 | 525241 |
| 2021-07-30 | 30.41 | $33.45 | 493222 |
| 2021-07-29 | 30.09 | $32.75 | 215819 |
| 2021-07-28 | 29.81 | $31.57 | 187330 |
| 2021-07-27 | 29.62 | $31.20 | 366318 |
| 2021-07-26 | 29.46 | $30.49 | 144703 |
| 2021-07-23 | 29.35 | $29.75 | 187700 |
| 2021-07-22 | 29.31 | $28.55 | 117405 |
| 2021-07-21 | 29.39 | $28.96 | 255242 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
20.45
2026-07-17
Close Price
$20.79
Vol: 206922
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
15.22
Average
31.04
Maximum
52.13
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 20.45 | $20.79 | 206922 |
| 2026-07-16 | 20.39 | $20.76 | 258300 |
| 2026-07-15 | 20.34 | $20.71 | 213900 |
| 2026-07-14 | 20.31 | $21.03 | 348500 |
| 2026-07-13 | 20.25 | $20.93 | 296400 |
| 2026-07-10 | 20.20 | $20.28 | 205929 |
| 2026-07-09 | 20.22 | $19.96 | 238948 |
| 2026-07-08 | 20.28 | $20.48 | 200600 |
| 2026-07-07 | 20.29 | $20.97 | 207100 |
| 2026-07-06 | 20.26 | $20.10 | 200317 |
| 2026-07-02 | 20.32 | $20.29 | 287609 |
| 2026-07-01 | 20.38 | $19.85 | 189314 |
| 2026-06-30 | 20.48 | $19.88 | 284100 |
| 2026-06-29 | 20.60 | $19.73 | 370170 |
| 2026-06-26 | 20.74 | $20.27 | 779345 |
| 2026-06-25 | 20.85 | $19.85 | 184441 |
| 2026-06-24 | 21.01 | $19.77 | 260700 |
| 2026-06-23 | 21.19 | $19.35 | 360144 |
| 2026-06-22 | 21.42 | $19.48 | 224490 |
| 2026-06-18 | 21.65 | $19.86 | 336005 |
| 2026-06-17 | 21.85 | $20.79 | 187400 |
| 2026-06-16 | 21.97 | $21.30 | 203300 |
| 2026-06-15 | 22.04 | $22.33 | 188221 |
| 2026-06-12 | 22.01 | $22.81 | 183500 |
| 2026-06-11 | 21.93 | $21.49 | 215449 |
| 2026-06-10 | 21.98 | $21.43 | 182400 |
| 2026-06-09 | 22.04 | $21.50 | 209213 |
| 2026-06-08 | 22.10 | $21.37 | 217600 |
| 2026-06-05 | 22.16 | $21.48 | 151410 |
| 2026-06-04 | 22.23 | $22.06 | 178121 |
| 2026-06-03 | 22.26 | $22.16 | 151521 |
| 2026-06-02 | 22.29 | $22.65 | 133200 |
| 2026-06-01 | 22.29 | $22.29 | 136739 |
| 2026-05-29 | 22.34 | $22.44 | 186618 |
| 2026-05-28 | 22.39 | $23.06 | 215420 |
| 2026-05-27 | 22.39 | $22.66 | 214000 |
| 2026-05-26 | 22.43 | $22.55 | 199000 |
| 2026-05-22 | 22.48 | $22.26 | 230807 |
| 2026-05-21 | 22.57 | $21.83 | 299000 |
| 2026-05-20 | 22.70 | $21.42 | 234431 |
| 2026-05-19 | 22.88 | $21.30 | 216838 |
| 2026-05-18 | 23.07 | $21.83 | 276242 |
| 2026-05-15 | 23.22 | $21.62 | 285549 |
| 2026-05-14 | 23.39 | $21.81 | 341800 |
| 2026-05-13 | 23.54 | $22.37 | 330233 |
| 2026-05-12 | 23.65 | $22.49 | 412700 |
| 2026-05-11 | 23.75 | $22.53 | 681400 |
| 2026-05-08 | 23.86 | $20.32 | 1.2M |
| 2026-05-07 | 24.19 | $23.94 | 537300 |
| 2026-05-06 | 24.17 | $25.16 | 322010 |
| 2026-05-05 | 24.03 | $26.17 | 453100 |
| 2026-05-04 | 23.79 | $25.42 | 255936 |
| 2026-05-01 | 23.62 | $25.37 | 343600 |
| 2026-04-30 | 23.45 | $24.66 | 279901 |
| 2026-04-29 | 23.36 | $24.44 | 284445 |
| 2026-04-28 | 23.28 | $23.69 | 198706 |
| 2026-04-27 | 23.28 | $23.62 | 217600 |
| 2026-04-24 | 23.28 | $23.42 | 245200 |
| 2026-04-23 | 23.31 | $22.96 | 210317 |
| 2026-04-22 | 23.39 | $22.73 | 228777 |
| 2026-04-21 | 23.48 | $22.54 | 175800 |
| 2026-04-20 | 23.60 | $22.25 | 324800 |
| 2026-04-17 | 23.72 | $21.57 | 405112 |
| 2026-04-16 | 23.91 | $23.70 | 424500 |
| 2026-04-15 | 23.89 | $23.02 | 200305 |
| 2026-04-14 | 23.92 | $23.31 | 255200 |
| 2026-04-13 | 23.91 | $23.90 | 269400 |
| 2026-04-10 | 23.82 | $23.94 | 223100 |
| 2026-04-09 | 23.72 | $23.33 | 451400 |
| 2026-04-08 | 23.65 | $24.43 | 418608 |
| 2026-04-07 | 23.45 | $24.83 | 308420 |
| 2026-04-06 | 23.18 | $24.63 | 450863 |
| 2026-04-02 | 22.91 | $25.32 | 673500 |
| 2026-04-01 | 22.55 | $25.10 | 758801 |
| 2026-03-31 | 22.19 | $24.40 | 450500 |
| 2026-03-30 | 21.86 | $24.12 | 313600 |
| 2026-03-27 | 21.54 | $24.06 | 379425 |
| 2026-03-26 | 21.19 | $24.43 | 516632 |
| 2026-03-25 | 20.77 | $23.44 | 509036 |
| 2026-03-24 | 20.42 | $22.95 | 670331 |
| 2026-03-23 | 20.10 | $21.27 | 729503 |
| 2026-03-20 | 19.91 | $20.25 | 2.0M |
| 2026-03-19 | 19.82 | $21.05 | 517224 |
| 2026-03-18 | 19.64 | $21.00 | 557032 |
| 2026-03-17 | 19.45 | $20.76 | 642800 |
| 2026-03-16 | 19.27 | $20.30 | 528000 |
| 2026-03-13 | 19.12 | $20.60 | 579235 |
| 2026-03-12 | 18.94 | $20.99 | 825000 |
| 2026-03-11 | 18.71 | $18.45 | 361110 |
| 2026-03-10 | 18.72 | $18.62 | 479700 |
| 2026-03-09 | 18.72 | $18.82 | 636953 |
| 2026-03-06 | 18.70 | $19.61 | 1.1M |
| 2026-03-05 | 18.59 | $20.64 | 1.1M |
| 2026-03-04 | 18.37 | $19.78 | 552545 |
| 2026-03-03 | 18.23 | $18.42 | 309202 |
| 2026-03-02 | 18.20 | $18.35 | 289500 |
| 2026-02-27 | 18.17 | $17.83 | 717200 |
| 2026-02-26 | 18.18 | $17.89 | 322620 |
| 2026-02-25 | 18.17 | $18.15 | 388149 |
| 2026-02-24 | 18.14 | $17.91 | 331120 |
| 2026-02-23 | 18.12 | $18.04 | 429504 |
| 2026-02-20 | 18.08 | $18.77 | 559700 |
| 2026-02-19 | 17.97 | $18.00 | 271200 |
| 2026-02-18 | 17.93 | $17.81 | 192900 |
| 2026-02-17 | 17.89 | $18.10 | 276900 |
| 2026-02-13 | 17.82 | $18.65 | 166828 |
| 2026-02-12 | 17.70 | $18.48 | 276508 |
| 2026-02-11 | 17.59 | $18.86 | 216927 |
| 2026-02-10 | 17.45 | $18.97 | 274200 |
| 2026-02-09 | 17.29 | $18.86 | 317532 |
| 2026-02-06 | 17.14 | $18.50 | 399040 |
| 2026-02-05 | 17.02 | $17.84 | 309533 |
| 2026-02-04 | 16.96 | $18.16 | 369733 |
| 2026-02-03 | 16.87 | $17.25 | 351647 |
| 2026-02-02 | 16.87 | $16.42 | 330800 |
| 2026-01-30 | 16.95 | $15.84 | 373344 |
| 2026-01-29 | 17.09 | $16.05 | 445200 |
| 2026-01-28 | 17.22 | $16.37 | 279921 |
| 2026-01-27 | 17.32 | $16.51 | 227417 |
| 2026-01-26 | 17.41 | $16.78 | 336005 |
| 2026-01-23 | 17.48 | $17.07 | 324000 |
| 2026-01-22 | 17.52 | $17.10 | 297401 |
| 2026-01-21 | 17.55 | $17.02 | 262800 |
| 2026-01-20 | 17.59 | $16.17 | 362512 |
| 2026-01-16 | 17.72 | $17.00 | 464331 |
| 2026-01-15 | 17.76 | $17.94 | 296939 |
| 2026-01-14 | 17.70 | $18.44 | 322900 |
| 2026-01-13 | 17.58 | $18.21 | 229322 |
| 2026-01-12 | 17.48 | $18.26 | 263000 |
| 2026-01-09 | 17.36 | $18.49 | 343300 |
| 2026-01-08 | 17.21 | $18.18 | 337313 |
| 2026-01-07 | 17.08 | $17.76 | 398431 |
| 2026-01-06 | 16.98 | $17.82 | 595728 |
| 2026-01-05 | 16.87 | $16.66 | 468200 |
| 2026-01-02 | 16.86 | $17.22 | 294400 |
| 2025-12-31 | 16.79 | $17.30 | 390100 |
| 2025-12-30 | 16.71 | $17.56 | 369706 |
| 2025-12-29 | 16.59 | $17.18 | 315036 |
| 2025-12-26 | 16.50 | $17.38 | 359507 |
| 2025-12-24 | 16.37 | $17.11 | 241500 |
| 2025-12-23 | 16.27 | $16.81 | 428700 |
| 2025-12-22 | 16.18 | $16.85 | 662600 |
| 2025-12-19 | 16.08 | $16.56 | 5.4M |
| 2025-12-18 | 15.99 | $16.42 | 521800 |
| 2025-12-17 | 15.91 | $16.35 | 509000 |
| 2025-12-16 | 15.83 | $16.07 | 506116 |
| 2025-12-15 | 15.76 | $15.97 | 545002 |
| 2025-12-12 | 15.71 | $16.30 | 374400 |
| 2025-12-11 | 15.62 | $16.70 | 595300 |
| 2025-12-10 | 15.49 | $16.73 | 829500 |
| 2025-12-09 | 15.35 | $15.95 | 762884 |
| 2025-12-08 | 15.30 | $15.32 | 827900 |
| 2025-12-05 | 15.30 | $16.02 | 451805 |
| 2025-12-04 | 15.24 | $15.73 | 440134 |
| 2025-12-03 | 15.23 | $15.86 | 479000 |
| 2025-12-02 | 15.22 | $15.35 | 435700 |
| 2025-12-01 | 15.28 | $15.28 | 466400 |
| 2025-11-28 | 15.35 | $15.39 | 315849 |
| 2025-11-26 | 15.43 | $15.09 | 485822 |
| 2025-11-25 | 15.56 | $15.17 | 433130 |
| 2025-11-24 | 15.71 | $14.64 | 558302 |
| 2025-11-21 | 15.92 | $14.72 | 466617 |
| 2025-11-20 | 16.16 | $14.38 | 360200 |
| 2025-11-19 | 16.46 | $14.37 | 403244 |
| 2025-11-18 | 16.78 | $14.30 | 510200 |
| 2025-11-17 | 17.13 | $14.42 | 336831 |
| 2025-11-14 | 17.50 | $15.71 | 353400 |
| 2025-11-13 | 17.75 | $16.20 | 330482 |
| 2025-11-12 | 17.98 | $16.17 | 410631 |
| 2025-11-11 | 18.23 | $16.46 | 454049 |
| 2025-11-10 | 18.47 | $16.25 | 735002 |
| 2025-11-07 | 18.75 | $15.38 | 1.2M |
| 2025-11-06 | 19.14 | $18.15 | 416805 |
| 2025-11-05 | 19.27 | $18.87 | 302800 |
| 2025-11-04 | 19.35 | $18.58 | 361800 |
| 2025-11-03 | 19.46 | $18.73 | 377614 |
| 2025-10-31 | 19.57 | $18.59 | 431932 |
| 2025-10-30 | 19.69 | $18.58 | 464900 |
| 2025-10-29 | 19.82 | $19.40 | 309048 |
| 2025-10-28 | 19.86 | $19.67 | 230300 |
| 2025-10-27 | 19.88 | $19.75 | 144400 |
| 2025-10-24 | 19.89 | $20.08 | 193900 |
| 2025-10-23 | 19.87 | $20.23 | 168500 |
| 2025-10-22 | 19.83 | $19.53 | 157500 |
| 2025-10-21 | 19.85 | $19.23 | 132220 |
| 2025-10-20 | 19.90 | $19.13 | 173500 |
| 2025-10-17 | 19.97 | $19.63 | 300138 |
| 2025-10-16 | 19.99 | $19.48 | 316300 |
| 2025-10-15 | 20.04 | $19.72 | 310714 |
| 2025-10-14 | 20.07 | $20.51 | 295339 |
| 2025-10-13 | 20.02 | $20.59 | 280225 |
| 2025-10-10 | 19.97 | $20.57 | 371200 |
| 2025-10-09 | 19.92 | $20.66 | 249403 |
| 2025-10-08 | 19.88 | $20.58 | 179600 |
| 2025-10-07 | 19.84 | $20.43 | 352200 |
| 2025-10-06 | 19.81 | $20.20 | 310430 |
| 2025-10-03 | 19.81 | $19.60 | 312512 |
| 2025-10-02 | 19.88 | $19.39 | 227647 |
| 2025-10-01 | 19.97 | $18.99 | 202416 |
| 2025-09-30 | 20.12 | $19.38 | 208200 |
| 2025-09-29 | 20.23 | $19.36 | 224847 |
| 2025-09-26 | 20.35 | $19.46 | 178327 |
| 2025-09-25 | 20.47 | $19.09 | 184602 |
| 2025-09-24 | 20.64 | $19.61 | 201738 |
| 2025-09-23 | 20.76 | $19.43 | 191043 |
| 2025-09-22 | 20.90 | $19.96 | 251740 |
| 2025-09-19 | 21.00 | $20.41 | 678218 |
| 2025-09-18 | 21.05 | $21.08 | 140600 |
| 2025-09-17 | 21.03 | $20.91 | 201130 |
| 2025-09-16 | 21.02 | $20.84 | 158817 |
| 2025-09-15 | 21.02 | $21.10 | 152206 |
| 2025-09-12 | 20.99 | $21.47 | 211300 |
| 2025-09-11 | 20.91 | $21.82 | 276600 |
| 2025-09-10 | 20.79 | $20.64 | 160900 |
| 2025-09-09 | 20.77 | $20.62 | 177916 |
| 2025-09-08 | 20.75 | $21.23 | 162511 |
| 2025-09-05 | 20.65 | $21.19 | 196506 |
| 2025-09-04 | 20.55 | $21.04 | 195900 |
| 2025-09-03 | 20.44 | $20.71 | 201721 |
| 2025-09-02 | 20.35 | $21.01 | 240700 |
| 2025-08-29 | 20.23 | $21.46 | 206453 |
| 2025-08-28 | 20.05 | $21.08 | 175727 |
| 2025-08-27 | 19.90 | $20.82 | 158300 |
| 2025-08-26 | 19.78 | $20.58 | 204600 |
| 2025-08-25 | 19.68 | $20.64 | 196500 |
| 2025-08-22 | 19.58 | $20.90 | 242200 |
| 2025-08-21 | 19.47 | $19.73 | 203308 |
| 2025-08-20 | 19.47 | $20.00 | 215037 |
| 2025-08-19 | 19.46 | $20.36 | 225248 |
| 2025-08-18 | 19.42 | $20.06 | 202865 |
| 2025-08-15 | 19.42 | $19.43 | 282600 |
| 2025-08-14 | 19.50 | $19.69 | 232430 |
| 2025-08-13 | 19.56 | $20.04 | 273674 |
| 2025-08-12 | 19.60 | $18.94 | 358760 |
| 2025-08-11 | 19.75 | $18.29 | 298800 |
| 2025-08-08 | 20.00 | $18.13 | 183500 |
| 2025-08-07 | 20.28 | $18.39 | 232200 |
| 2025-08-06 | 20.56 | $18.03 | 238546 |
| 2025-08-05 | 20.91 | $18.66 | 280039 |
| 2025-08-04 | 21.23 | $18.92 | 304800 |
| 2025-08-01 | 21.54 | $19.19 | 404310 |
| 2025-07-31 | 21.87 | $20.12 | 231200 |
| 2025-07-30 | 22.12 | $20.42 | 208545 |
| 2025-07-29 | 22.37 | $21.24 | 226600 |
| 2025-07-28 | 22.56 | $21.37 | 199884 |
| 2025-07-25 | 22.74 | $21.93 | 198900 |
| 2025-07-24 | 22.88 | $21.93 | 262836 |
| 2025-07-23 | 23.03 | $22.67 | 275819 |
| 2025-07-22 | 23.11 | $22.25 | 447024 |
| 2025-07-21 | 23.24 | $21.99 | 264900 |
| 2025-07-18 | 23.41 | $21.98 | 173039 |
| 2025-07-17 | 23.58 | $22.19 | 232203 |
| 2025-07-16 | 23.74 | $21.90 | 213800 |
| 2025-07-15 | 23.93 | $22.38 | 222918 |
| 2025-07-14 | 24.09 | $23.11 | 196113 |
| 2025-07-11 | 24.19 | $23.13 | 243700 |
| 2025-07-10 | 24.29 | $23.54 | 310500 |
| 2025-07-09 | 24.36 | $24.72 | 234185 |
| 2025-07-08 | 24.32 | $24.87 | 170247 |
| 2025-07-07 | 24.25 | $24.44 | 164621 |
| 2025-07-03 | 24.23 | $25.29 | 90943 |
| 2025-07-02 | 24.11 | $25.10 | 173418 |
| 2025-07-01 | 24.01 | $24.80 | 207820 |
| 2025-06-30 | 23.93 | $23.75 | 148724 |
| 2025-06-27 | 23.95 | $24.15 | 301000 |
| 2025-06-26 | 23.92 | $23.90 | 107542 |
| 2025-06-25 | 23.93 | $23.61 | 96800 |
| 2025-06-24 | 23.96 | $23.84 | 95830 |
| 2025-06-23 | 23.97 | $23.67 | 227834 |
| 2025-06-20 | 23.99 | $23.42 | 483222 |
| 2025-06-18 | 24.04 | $23.73 | 103100 |
| 2025-06-17 | 24.06 | $23.82 | 96700 |
| 2025-06-16 | 24.08 | $24.27 | 130400 |
| 2025-06-13 | 24.05 | $23.99 | 107207 |
| 2025-06-12 | 24.04 | $24.48 | 124700 |
| 2025-06-11 | 23.98 | $24.81 | 138000 |
| 2025-06-10 | 23.89 | $24.60 | 157519 |
| 2025-06-09 | 23.81 | $24.42 | 132100 |
| 2025-06-06 | 23.75 | $23.87 | 116422 |
| 2025-06-05 | 23.73 | $23.59 | 131000 |
| 2025-06-04 | 23.74 | $23.76 | 123200 |
| 2025-06-03 | 23.72 | $23.84 | 119300 |
| 2025-06-02 | 23.70 | $23.50 | 121100 |
| 2025-05-30 | 23.70 | $23.51 | 136535 |
| 2025-05-29 | 23.68 | $24.02 | 110500 |
| 2025-05-28 | 23.61 | $23.84 | 132132 |
| 2025-05-27 | 23.55 | $23.96 | 145307 |
| 2025-05-23 | 23.46 | $23.05 | 122800 |
| 2025-05-22 | 23.44 | $23.60 | 162531 |
| 2025-05-21 | 23.36 | $24.07 | 230200 |
| 2025-05-20 | 23.22 | $24.48 | 237400 |
| 2025-05-19 | 23.03 | $24.40 | 306600 |
| 2025-05-16 | 22.82 | $23.48 | 159110 |
| 2025-05-15 | 22.69 | $23.23 | 154307 |
| 2025-05-14 | 22.56 | $23.21 | 203129 |
| 2025-05-13 | 22.42 | $23.91 | 171200 |
| 2025-05-12 | 22.19 | $24.21 | 215500 |
| 2025-05-09 | 21.92 | $23.11 | 135600 |
| 2025-05-08 | 21.75 | $23.27 | 250900 |
| 2025-05-07 | 21.54 | $22.77 | 305115 |
| 2025-05-06 | 21.36 | $22.67 | 452245 |
| 2025-05-05 | 21.18 | $22.59 | 270300 |
| 2025-05-02 | 20.99 | $22.74 | 566800 |
| 2025-05-01 | 20.78 | $21.30 | 202200 |
| 2025-04-30 | 20.72 | $21.42 | 197700 |
| 2025-04-29 | 20.64 | $21.45 | 171600 |
| 2025-04-28 | 20.57 | $21.01 | 319229 |
| 2025-04-25 | 20.55 | $21.10 | 165003 |
| 2025-04-24 | 20.53 | $21.25 | 145600 |
| 2025-04-23 | 20.50 | $20.70 | 169200 |
| 2025-04-22 | 20.54 | $20.98 | 186989 |
| 2025-04-21 | 20.56 | $20.03 | 182500 |
| 2025-04-17 | 20.68 | $19.95 | 196232 |
| 2025-04-16 | 20.82 | $19.94 | 154827 |
| 2025-04-15 | 20.99 | $20.27 | 160800 |
| 2025-04-14 | 21.14 | $20.55 | 195000 |
| 2025-04-11 | 21.27 | $20.49 | 186200 |
| 2025-04-10 | 21.43 | $20.13 | 199600 |
| 2025-04-09 | 21.65 | $21.11 | 314834 |
| 2025-04-08 | 21.78 | $18.69 | 281900 |
| 2025-04-07 | 22.17 | $19.21 | 443116 |
| 2025-04-04 | 22.53 | $20.36 | 365739 |
| 2025-04-03 | 22.82 | $20.77 | 238700 |
| 2025-04-02 | 23.09 | $22.54 | 174450 |
| 2025-04-01 | 23.21 | $22.43 | 114943 |
| 2025-03-31 | 23.36 | $22.65 | 122400 |
| 2025-03-28 | 23.51 | $22.57 | 168200 |
| 2025-03-27 | 23.69 | $23.06 | 144436 |
| 2025-03-26 | 23.85 | $22.83 | 118639 |
| 2025-03-25 | 24.06 | $22.62 | 178806 |
| 2025-03-24 | 24.32 | $23.06 | 149819 |
| 2025-03-21 | 24.56 | $23.01 | 377810 |
| 2025-03-20 | 24.84 | $23.31 | 143300 |
| 2025-03-19 | 25.11 | $23.59 | 161600 |
| 2025-03-18 | 25.40 | $23.47 | 228708 |
| 2025-03-17 | 25.73 | $24.10 | 140301 |
| 2025-03-14 | 26.02 | $24.05 | 104439 |
| 2025-03-13 | 26.35 | $23.56 | 129000 |
| 2025-03-12 | 26.75 | $23.73 | 180100 |
| 2025-03-11 | 27.16 | $24.46 | 150700 |
| 2025-03-10 | 27.53 | $24.84 | 176711 |
| 2025-03-07 | 27.89 | $26.28 | 102700 |
| 2025-03-06 | 28.13 | $26.71 | 127700 |
| 2025-03-05 | 28.34 | $26.46 | 184600 |
| 2025-03-04 | 28.60 | $25.82 | 196529 |
| 2025-03-03 | 28.94 | $26.82 | 238806 |
| 2025-02-28 | 29.21 | $27.92 | 175429 |
| 2025-02-27 | 29.39 | $27.67 | 326149 |
| 2025-02-26 | 29.61 | $28.55 | 142089 |
| 2025-02-25 | 29.77 | $28.87 | 236413 |
| 2025-02-24 | 29.91 | $28.70 | 266100 |
| 2025-02-21 | 30.08 | $29.77 | 196611 |
| 2025-02-20 | 30.16 | $29.31 | 147306 |
| 2025-02-19 | 30.29 | $30.23 | 127100 |
| 2025-02-18 | 30.34 | $30.42 | 138700 |
| 2025-02-14 | 30.38 | $29.69 | 67541 |
| 2025-02-13 | 30.49 | $29.73 | 77679 |
| 2025-02-12 | 30.61 | $29.65 | 88624 |
| 2025-02-11 | 30.73 | $30.04 | 92400 |
| 2025-02-10 | 30.82 | $29.45 | 99200 |
| 2025-02-07 | 30.94 | $29.31 | 96220 |
| 2025-02-06 | 31.07 | $30.29 | 72200 |
| 2025-02-05 | 31.09 | $30.39 | 87100 |
| 2025-02-04 | 31.09 | $31.00 | 91438 |
| 2025-02-03 | 31.01 | $30.54 | 165800 |
| 2025-01-31 | 30.97 | $31.28 | 152600 |
| 2025-01-30 | 30.84 | $31.19 | 120100 |
| 2025-01-29 | 30.71 | $31.87 | 82600 |
| 2025-01-28 | 30.49 | $31.83 | 91104 |
| 2025-01-27 | 30.26 | $32.31 | 125010 |
| 2025-01-24 | 29.97 | $31.63 | 116400 |
| 2025-01-23 | 29.72 | $31.76 | 93300 |
| 2025-01-22 | 29.44 | $31.10 | 134600 |
| 2025-01-21 | 29.21 | $31.91 | 135600 |
| 2025-01-17 | 28.89 | $31.58 | 110461 |
| 2025-01-16 | 28.60 | $30.86 | 101121 |
| 2025-01-15 | 28.37 | $30.71 | 109135 |
| 2025-01-14 | 28.16 | $30.04 | 181700 |
| 2025-01-13 | 28.01 | $28.98 | 264000 |
| 2025-01-10 | 27.98 | $26.50 | 113251 |
| 2025-01-08 | 28.21 | $27.21 | 121612 |
| 2025-01-07 | 28.39 | $27.47 | 177600 |
| 2025-01-06 | 28.57 | $27.96 | 138300 |
| 2025-01-03 | 28.72 | $27.60 | 93120 |
| 2025-01-02 | 28.92 | $27.65 | 127116 |
| 2024-12-31 | 29.14 | $28.49 | 109800 |
| 2024-12-30 | 29.31 | $28.00 | 87500 |
| 2024-12-27 | 29.54 | $28.16 | 77900 |
| 2024-12-26 | 29.77 | $28.52 | 80712 |
| 2024-12-24 | 29.98 | $28.44 | 67819 |
| 2024-12-23 | 30.22 | $27.85 | 122049 |
| 2024-12-20 | 30.54 | $28.05 | 552200 |
| 2024-12-19 | 30.85 | $28.27 | 134944 |
| 2024-12-18 | 31.14 | $28.72 | 170100 |
| 2024-12-17 | 31.40 | $30.10 | 118100 |
| 2024-12-16 | 31.52 | $30.46 | 86113 |
| 2024-12-13 | 31.61 | $30.95 | 89100 |
| 2024-12-12 | 31.64 | $31.16 | 87215 |
| 2024-12-11 | 31.65 | $31.41 | 153041 |
| 2024-12-10 | 31.63 | $31.54 | 90922 |
| 2024-12-09 | 31.59 | $31.64 | 131800 |
| 2024-12-06 | 31.54 | $31.48 | 88100 |
| 2024-12-05 | 31.51 | $31.67 | 93634 |
| 2024-12-04 | 31.45 | $32.16 | 113100 |
| 2024-12-03 | 31.34 | $32.58 | 106409 |
| 2024-12-02 | 31.17 | $32.87 | 152200 |
| 2024-11-29 | 30.96 | $32.47 | 102800 |
| 2024-11-27 | 30.77 | $31.62 | 80031 |
| 2024-11-26 | 30.64 | $31.91 | 149100 |
| 2024-11-25 | 30.47 | $32.34 | 158300 |
| 2024-11-22 | 30.24 | $31.68 | 154800 |
| 2024-11-21 | 30.06 | $31.13 | 159833 |
| 2024-11-20 | 29.93 | $29.91 | 146638 |
| 2024-11-19 | 29.91 | $29.09 | 83431 |
| 2024-11-18 | 29.96 | $29.71 | 91638 |
| 2024-11-15 | 29.96 | $29.65 | 91200 |
| 2024-11-14 | 29.96 | $29.77 | 94823 |
| 2024-11-13 | 29.96 | $30.31 | 108000 |
| 2024-11-12 | 29.90 | $30.07 | 95100 |
| 2024-11-11 | 29.87 | $31.07 | 133741 |
| 2024-11-08 | 29.74 | $31.02 | 113400 |
| 2024-11-07 | 29.61 | $31.11 | 144509 |
| 2024-11-06 | 29.47 | $31.71 | 223021 |
| 2024-11-05 | 29.27 | $29.64 | 189527 |
| 2024-11-04 | 29.27 | $29.79 | 187500 |
| 2024-11-01 | 29.27 | $28.95 | 239824 |
| 2024-10-31 | 29.35 | $28.37 | 125821 |
| 2024-10-30 | 29.51 | $28.52 | 122634 |
| 2024-10-29 | 29.67 | $28.36 | 97721 |
| 2024-10-28 | 29.85 | $29.01 | 142740 |
| 2024-10-25 | 29.97 | $28.90 | 86532 |
| 2024-10-24 | 30.11 | $29.18 | 151825 |
| 2024-10-23 | 30.23 | $29.15 | 83543 |
| 2024-10-22 | 30.35 | $29.25 | 71640 |
| 2024-10-21 | 30.47 | $29.29 | 96800 |
| 2024-10-18 | 30.58 | $30.09 | 59409 |
| 2024-10-17 | 30.60 | $30.62 | 90100 |
| 2024-10-16 | 30.56 | $30.42 | 69100 |
| 2024-10-15 | 30.54 | $30.02 | 135142 |
| 2024-10-14 | 30.54 | $30.51 | 93500 |
| 2024-10-11 | 30.49 | $30.68 | 97744 |
| 2024-10-10 | 30.41 | $30.65 | 123000 |
| 2024-10-09 | 30.30 | $30.73 | 98800 |
| 2024-10-08 | 30.18 | $30.64 | 167000 |
| 2024-10-07 | 30.05 | $31.39 | 92400 |
| 2024-10-04 | 29.83 | $32.00 | 100708 |
| 2024-10-03 | 29.52 | $31.19 | 153900 |
| 2024-10-02 | 29.28 | $30.73 | 114900 |
| 2024-10-01 | 29.06 | $30.22 | 83520 |
| 2024-09-30 | 28.89 | $30.38 | 140847 |
| 2024-09-27 | 28.69 | $30.57 | 160500 |
| 2024-09-26 | 28.47 | $30.34 | 129900 |
| 2024-09-25 | 28.28 | $29.16 | 124449 |
| 2024-09-24 | 28.19 | $29.43 | 128200 |
| 2024-09-23 | 28.09 | $28.56 | 90110 |
| 2024-09-20 | 28.07 | $28.34 | 648242 |
| 2024-09-19 | 28.09 | $29.13 | 88000 |
| 2024-09-18 | 28.02 | $28.41 | 194500 |
| 2024-09-17 | 28.03 | $28.57 | 118000 |
| 2024-09-16 | 28.03 | $27.82 | 114500 |
| 2024-09-13 | 28.10 | $27.44 | 145200 |
| 2024-09-12 | 28.22 | $26.80 | 107421 |
| 2024-09-11 | 28.41 | $27.17 | 88113 |
| 2024-09-10 | 28.57 | $27.42 | 99349 |
| 2024-09-09 | 28.70 | $27.56 | 125319 |
| 2024-09-06 | 28.82 | $26.99 | 147400 |
| 2024-09-05 | 29.00 | $27.65 | 110800 |
| 2024-09-04 | 29.12 | $27.62 | 107500 |
| 2024-09-03 | 29.25 | $27.85 | 106700 |
| 2024-08-30 | 29.35 | $29.56 | 93500 |
| 2024-08-29 | 29.28 | $29.90 | 101100 |
| 2024-08-28 | 29.16 | $29.81 | 115027 |
| 2024-08-27 | 29.04 | $29.90 | 83846 |
| 2024-08-26 | 28.90 | $30.05 | 84023 |
| 2024-08-23 | 28.74 | $30.31 | 151621 |
| 2024-08-22 | 28.53 | $29.26 | 73226 |
| 2024-08-21 | 28.42 | $29.18 | 88200 |
| 2024-08-20 | 28.30 | $28.96 | 110300 |
| 2024-08-19 | 28.19 | $29.41 | 138021 |
| 2024-08-16 | 28.02 | $29.62 | 236700 |
| 2024-08-15 | 27.82 | $29.10 | 166400 |
| 2024-08-14 | 27.66 | $28.12 | 218400 |
| 2024-08-13 | 27.58 | $27.72 | 139500 |
| 2024-08-12 | 27.52 | $27.83 | 193616 |
| 2024-08-09 | 27.44 | $27.84 | 97600 |
| 2024-08-08 | 27.34 | $28.13 | 142100 |
| 2024-08-07 | 27.18 | $27.80 | 135000 |
| 2024-08-06 | 27.03 | $28.46 | 311906 |
| 2024-08-05 | 26.78 | $27.47 | 294371 |
| 2024-08-02 | 26.59 | $27.26 | 217643 |
| 2024-08-01 | 26.40 | $26.74 | 146313 |
| 2024-07-31 | 26.23 | $27.97 | 158920 |
| 2024-07-30 | 25.92 | $27.84 | 158824 |
| 2024-07-29 | 25.60 | $27.32 | 125821 |
| 2024-07-26 | 25.30 | $27.56 | 110211 |
| 2024-07-25 | 24.95 | $27.06 | 119803 |
| 2024-07-24 | 24.64 | $26.05 | 117100 |
| 2024-07-23 | 24.40 | $26.97 | 128411 |
| 2024-07-22 | 24.05 | $26.50 | 161700 |
| 2024-07-19 | 23.74 | $26.10 | 149105 |
| 2024-07-18 | 23.45 | $26.65 | 163900 |
| 2024-07-17 | 23.08 | $26.61 | 194740 |
| 2024-07-16 | 22.71 | $25.05 | 132203 |
| 2024-07-15 | 22.47 | $23.93 | 113200 |
| 2024-07-12 | 22.34 | $23.57 | 115600 |
| 2024-07-11 | 22.25 | $23.17 | 158447 |
| 2024-07-10 | 22.21 | $21.67 | 111821 |
| 2024-07-09 | 22.31 | $20.90 | 88000 |
| 2024-07-08 | 22.50 | $21.50 | 125825 |
| 2024-07-05 | 22.65 | $21.27 | 139317 |
| 2024-07-03 | 22.83 | $22.15 | 46649 |
| 2024-07-02 | 22.93 | $22.16 | 83221 |
| 2024-07-01 | 23.04 | $22.07 | 136700 |
| 2024-06-28 | 23.16 | $22.92 | 293700 |
| 2024-06-27 | 23.21 | $22.62 | 124122 |
| 2024-06-26 | 23.28 | $22.69 | 113707 |
| 2024-06-25 | 23.35 | $22.56 | 116317 |
| 2024-06-24 | 23.43 | $23.16 | 131200 |
| 2024-06-21 | 23.45 | $22.72 | 614800 |
| 2024-06-20 | 23.52 | $23.22 | 71900 |
| 2024-06-18 | 23.54 | $23.09 | 114947 |
| 2024-06-17 | 23.58 | $23.13 | 92248 |
| 2024-06-14 | 23.63 | $22.91 | 120135 |
| 2024-06-13 | 23.70 | $23.96 | 124745 |
| 2024-06-12 | 23.68 | $24.56 | 152013 |
| 2024-06-11 | 23.61 | $24.17 | 147500 |
| 2024-06-10 | 23.58 | $23.73 | 142200 |
| 2024-06-07 | 23.59 | $23.57 | 119301 |
| 2024-06-06 | 23.63 | $23.77 | 134900 |
| 2024-06-05 | 23.64 | $23.74 | 133102 |
| 2024-06-04 | 23.66 | $23.77 | 150300 |
| 2024-06-03 | 23.68 | $23.87 | 225002 |
| 2024-05-31 | 23.68 | $23.70 | 157938 |
| 2024-05-30 | 23.70 | $23.03 | 104800 |
| 2024-05-29 | 23.80 | $22.34 | 115800 |
| 2024-05-28 | 23.98 | $22.75 | 108323 |
| 2024-05-24 | 24.13 | $23.04 | 82100 |
| 2024-05-23 | 24.27 | $22.93 | 122212 |
| 2024-05-22 | 24.44 | $23.52 | 114100 |
| 2024-05-21 | 24.57 | $23.43 | 109817 |
| 2024-05-20 | 24.72 | $24.45 | 94520 |
| 2024-05-17 | 24.78 | $24.85 | 68500 |
| 2024-05-16 | 24.82 | $24.82 | 97915 |
| 2024-05-15 | 24.87 | $25.07 | 72431 |
| 2024-05-14 | 24.91 | $25.04 | 96612 |
| 2024-05-13 | 24.95 | $25.04 | 127504 |
| 2024-05-10 | 25.01 | $24.88 | 125008 |
| 2024-05-09 | 25.09 | $24.55 | 148800 |
| 2024-05-08 | 25.22 | $24.12 | 107017 |
| 2024-05-07 | 25.41 | $23.90 | 162800 |
| 2024-05-06 | 25.65 | $23.21 | 230245 |
| 2024-05-03 | 25.98 | $22.13 | 378326 |
| 2024-05-02 | 26.44 | $25.75 | 89825 |
| 2024-05-01 | 26.57 | $25.51 | 92129 |
| 2024-04-30 | 26.73 | $25.26 | 119700 |
| 2024-04-29 | 26.92 | $26.25 | 125600 |
| 2024-04-26 | 27.02 | $26.01 | 78919 |
| 2024-04-25 | 27.16 | $25.90 | 85500 |
| 2024-04-24 | 27.32 | $26.64 | 90034 |
| 2024-04-23 | 27.41 | $27.17 | 107308 |
| 2024-04-22 | 27.44 | $26.55 | 129200 |
| 2024-04-19 | 27.53 | $27.12 | 120300 |
| 2024-04-18 | 27.57 | $26.84 | 92149 |
| 2024-04-17 | 27.64 | $26.69 | 86200 |
| 2024-04-16 | 27.71 | $26.97 | 186734 |
| 2024-04-15 | 27.75 | $27.04 | 72400 |
| 2024-04-12 | 27.79 | $27.46 | 73848 |
| 2024-04-11 | 27.77 | $27.97 | 119400 |
| 2024-04-10 | 27.70 | $28.31 | 111700 |
| 2024-04-09 | 27.60 | $29.55 | 114000 |
| 2024-04-08 | 27.36 | $27.99 | 89000 |
| 2024-04-05 | 27.27 | $28.45 | 289600 |
| 2024-04-04 | 27.12 | $27.70 | 130713 |
| 2024-04-03 | 27.04 | $27.75 | 107931 |
| 2024-04-02 | 26.95 | $27.44 | 229300 |
| 2024-04-01 | 26.89 | $27.20 | 154033 |
| 2024-03-28 | 26.86 | $28.60 | 222409 |
| 2024-03-27 | 26.69 | $27.55 | 103100 |
| 2024-03-26 | 26.61 | $26.35 | 59532 |
| 2024-03-25 | 26.66 | $26.69 | 74349 |
| 2024-03-22 | 26.68 | $26.74 | 60822 |
| 2024-03-21 | 26.69 | $27.19 | 141645 |
| 2024-03-20 | 26.67 | $27.08 | 142600 |
| 2024-03-19 | 26.66 | $25.67 | 136423 |
| 2024-03-18 | 26.80 | $25.61 | 134500 |
| 2024-03-15 | 26.95 | $26.26 | 268246 |
| 2024-03-14 | 27.05 | $25.91 | 146500 |
| 2024-03-13 | 27.18 | $27.20 | 122926 |
| 2024-03-12 | 27.19 | $26.78 | 162300 |
| 2024-03-11 | 27.23 | $27.09 | 78110 |
| 2024-03-08 | 27.24 | $26.88 | 93133 |
| 2024-03-07 | 27.26 | $26.95 | 85447 |
| 2024-03-06 | 27.27 | $26.57 | 173904 |
| 2024-03-05 | 27.31 | $26.51 | 116411 |
| 2024-03-04 | 27.35 | $27.50 | 141700 |
| 2024-03-01 | 27.29 | $27.27 | 103349 |
| 2024-02-29 | 27.24 | $27.98 | 169700 |
| 2024-02-28 | 27.11 | $27.50 | 224749 |
| 2024-02-27 | 27.02 | $27.51 | 191900 |
| 2024-02-26 | 26.92 | $27.12 | 268411 |
| 2024-02-23 | 26.86 | $28.04 | 195536 |
| 2024-02-22 | 26.70 | $27.80 | 187542 |
| 2024-02-21 | 26.55 | $27.25 | 248000 |
| 2024-02-20 | 26.45 | $27.62 | 393400 |
| 2024-02-16 | 26.30 | $28.98 | 241611 |
| 2024-02-15 | 26.01 | $27.41 | 188300 |
| 2024-02-14 | 25.85 | $26.29 | 127000 |
| 2024-02-13 | 25.80 | $25.82 | 200315 |
| 2024-02-12 | 25.79 | $26.88 | 140233 |
| 2024-02-09 | 25.67 | $26.00 | 132617 |
| 2024-02-08 | 25.64 | $25.63 | 126705 |
| 2024-02-07 | 25.65 | $25.38 | 108828 |
| 2024-02-06 | 25.69 | $25.29 | 165500 |
| 2024-02-05 | 25.76 | $25.15 | 225400 |
| 2024-02-02 | 25.85 | $25.18 | 232939 |
| 2024-02-01 | 25.96 | $26.07 | 157100 |
| 2024-01-31 | 25.99 | $25.38 | 242119 |
| 2024-01-30 | 26.12 | $26.36 | 133426 |
| 2024-01-29 | 26.16 | $26.36 | 134208 |
| 2024-01-26 | 26.23 | $26.33 | 123449 |
| 2024-01-25 | 26.32 | $25.98 | 262200 |
| 2024-01-24 | 26.47 | $25.63 | 183501 |
| 2024-01-23 | 26.68 | $25.74 | 125100 |
| 2024-01-22 | 26.90 | $25.78 | 133600 |
| 2024-01-19 | 27.13 | $25.22 | 149000 |
| 2024-01-18 | 27.45 | $25.16 | 101400 |
| 2024-01-17 | 27.79 | $24.94 | 135500 |
| 2024-01-16 | 28.18 | $25.60 | 118508 |
| 2024-01-12 | 28.51 | $26.06 | 82200 |
| 2024-01-11 | 28.82 | $26.39 | 159700 |
| 2024-01-10 | 29.09 | $26.74 | 125500 |
| 2024-01-09 | 29.33 | $27.03 | 113615 |
| 2024-01-08 | 29.54 | $28.48 | 143700 |
| 2024-01-05 | 29.61 | $28.25 | 182606 |
| 2024-01-04 | 29.69 | $28.61 | 119621 |
| 2024-01-03 | 29.73 | $28.81 | 128345 |
| 2024-01-02 | 29.74 | $29.79 | 290000 |
| 2023-12-29 | 29.64 | $29.96 | 98400 |
| 2023-12-28 | 29.51 | $30.64 | 90200 |
| 2023-12-27 | 29.30 | $30.83 | 101300 |
| 2023-12-26 | 29.04 | $31.11 | 104206 |
| 2023-12-22 | 28.73 | $30.90 | 118100 |
| 2023-12-21 | 28.42 | $30.76 | 119640 |
| 2023-12-20 | 28.11 | $30.16 | 175300 |
| 2023-12-19 | 27.83 | $30.25 | 187600 |
| 2023-12-18 | 27.53 | $29.95 | 380300 |
| 2023-12-15 | 27.25 | $29.36 | 932909 |
| 2023-12-14 | 27.00 | $29.00 | 249235 |
| 2023-12-13 | 26.78 | $27.89 | 301563 |
| 2023-12-12 | 26.65 | $26.71 | 195114 |
| 2023-12-11 | 26.63 | $26.69 | 131442 |
| 2023-12-08 | 26.60 | $27.14 | 120535 |
| 2023-12-07 | 26.51 | $27.30 | 133100 |
| 2023-12-06 | 26.39 | $26.38 | 171738 |
| 2023-12-05 | 26.35 | $26.33 | 167525 |
| 2023-12-04 | 26.31 | $27.22 | 147504 |
| 2023-12-01 | 26.18 | $26.68 | 193700 |
| 2023-11-30 | 26.11 | $26.13 | 161804 |
| 2023-11-29 | 26.09 | $26.42 | 148000 |
| 2023-11-28 | 26.05 | $26.07 | 130700 |
| 2023-11-27 | 26.06 | $26.45 | 137004 |
| 2023-11-24 | 26.03 | $26.61 | 59420 |
| 2023-11-22 | 26.00 | $26.37 | 149072 |
| 2023-11-21 | 25.99 | $26.12 | 178882 |
| 2023-11-20 | 26.02 | $27.24 | 156300 |
| 2023-11-17 | 25.93 | $27.00 | 257815 |
| 2023-11-16 | 25.88 | $26.11 | 133901 |
| 2023-11-15 | 25.92 | $26.38 | 218800 |
| 2023-11-14 | 25.94 | $25.93 | 173428 |
| 2023-11-13 | 26.03 | $24.55 | 127100 |
| 2023-11-10 | 26.27 | $24.60 | 141440 |
| 2023-11-09 | 26.53 | $24.04 | 162211 |
| 2023-11-08 | 26.86 | $24.36 | 257737 |
| 2023-11-07 | 27.19 | $24.60 | 311230 |
| 2023-11-06 | 27.52 | $25.41 | 352300 |
| 2023-11-03 | 27.80 | $25.88 | 338010 |
| 2023-11-02 | 28.04 | $28.07 | 117300 |
| 2023-11-01 | 28.08 | $27.23 | 186837 |
| 2023-10-31 | 28.21 | $27.55 | 106836 |
| 2023-10-30 | 28.31 | $27.97 | 100800 |
| 2023-10-27 | 28.38 | $27.78 | 146300 |
| 2023-10-26 | 28.48 | $28.06 | 149300 |
| 2023-10-25 | 28.57 | $27.23 | 140400 |
| 2023-10-24 | 28.76 | $27.21 | 107400 |
| 2023-10-23 | 28.96 | $27.29 | 167800 |
| 2023-10-20 | 29.17 | $27.98 | 146300 |
| 2023-10-19 | 29.33 | $28.46 | 143000 |
| 2023-10-18 | 29.45 | $28.83 | 122100 |
| 2023-10-17 | 29.55 | $29.73 | 147152 |
| 2023-10-16 | 29.57 | $29.14 | 91800 |
| 2023-10-13 | 29.65 | $28.79 | 84323 |
| 2023-10-12 | 29.78 | $29.54 | 120400 |
| 2023-10-11 | 29.85 | $29.64 | 117800 |
| 2023-10-10 | 29.91 | $30.13 | 107500 |
| 2023-10-09 | 29.92 | $29.51 | 105000 |
| 2023-10-06 | 30.00 | $28.84 | 146736 |
| 2023-10-05 | 30.15 | $28.49 | 157839 |
| 2023-10-04 | 30.34 | $28.83 | 138127 |
| 2023-10-03 | 30.52 | $28.86 | 151600 |
| 2023-10-02 | 30.71 | $29.84 | 194500 |
| 2023-09-29 | 30.83 | $31.08 | 207300 |
| 2023-09-28 | 30.84 | $30.93 | 170026 |
| 2023-09-27 | 30.87 | $30.60 | 181900 |
| 2023-09-26 | 30.95 | $30.02 | 141300 |
| 2023-09-25 | 31.10 | $30.71 | 93300 |
| 2023-09-22 | 31.18 | $30.60 | 126500 |
| 2023-09-21 | 31.29 | $30.90 | 163500 |
| 2023-09-20 | 31.38 | $30.83 | 85620 |
| 2023-09-19 | 31.49 | $30.93 | 181111 |
| 2023-09-18 | 31.59 | $31.15 | 294900 |
| 2023-09-15 | 31.70 | $31.48 | 1.3M |
| 2023-09-14 | 31.78 | $31.62 | 194817 |
| 2023-09-13 | 31.87 | $30.09 | 283607 |
| 2023-09-12 | 32.12 | $30.42 | 276600 |
| 2023-09-11 | 32.37 | $30.41 | 203215 |
| 2023-09-08 | 32.65 | $30.72 | 219410 |
| 2023-09-07 | 32.94 | $30.68 | 235347 |
| 2023-09-06 | 33.27 | $32.12 | 156800 |
| 2023-09-05 | 33.47 | $32.41 | 205342 |
| 2023-09-01 | 33.66 | $33.88 | 296945 |
| 2023-08-31 | 33.75 | $33.08 | 248543 |
| 2023-08-30 | 33.94 | $32.81 | 99330 |
| 2023-08-29 | 34.18 | $33.00 | 130230 |
| 2023-08-28 | 34.45 | $32.97 | 126701 |
| 2023-08-25 | 34.75 | $32.84 | 85747 |
| 2023-08-24 | 35.09 | $32.47 | 119800 |
| 2023-08-23 | 35.51 | $32.45 | 120800 |
| 2023-08-22 | 35.96 | $33.10 | 161900 |
| 2023-08-21 | 36.38 | $33.80 | 225609 |
| 2023-08-18 | 36.75 | $34.59 | 210349 |
| 2023-08-17 | 37.06 | $34.10 | 165300 |
| 2023-08-16 | 37.44 | $33.99 | 131800 |
| 2023-08-15 | 37.84 | $34.70 | 162800 |
| 2023-08-14 | 38.20 | $36.68 | 111700 |
| 2023-08-11 | 38.36 | $37.73 | 100241 |
| 2023-08-10 | 38.43 | $37.49 | 113400 |
| 2023-08-09 | 38.52 | $37.28 | 319792 |
| 2023-08-08 | 38.63 | $35.97 | 185012 |
| 2023-08-07 | 38.87 | $36.20 | 277227 |
| 2023-08-04 | 39.08 | $39.72 | 243718 |
| 2023-08-03 | 38.94 | $39.38 | 176500 |
| 2023-08-02 | 38.81 | $39.75 | 102901 |
| 2023-08-01 | 38.63 | $40.27 | 99848 |
| 2023-07-31 | 38.37 | $40.11 | 96000 |
| 2023-07-28 | 38.10 | $39.28 | 96107 |
| 2023-07-27 | 37.89 | $39.91 | 119600 |
| 2023-07-26 | 37.60 | $39.60 | 106400 |
| 2023-07-25 | 37.32 | $39.25 | 92005 |
| 2023-07-24 | 37.04 | $38.31 | 88931 |
| 2023-07-21 | 36.83 | $37.63 | 85885 |
| 2023-07-20 | 36.67 | $38.00 | 104212 |
| 2023-07-19 | 36.47 | $37.65 | 115545 |
| 2023-07-18 | 36.29 | $37.82 | 75821 |
| 2023-07-17 | 36.08 | $37.46 | 86334 |
| 2023-07-14 | 35.89 | $37.36 | 99647 |
| 2023-07-13 | 35.71 | $37.79 | 132900 |
| 2023-07-12 | 35.47 | $37.13 | 190300 |
| 2023-07-11 | 35.29 | $36.34 | 135440 |
| 2023-07-10 | 35.18 | $36.26 | 120300 |
| 2023-07-07 | 35.08 | $35.91 | 150200 |
| 2023-07-06 | 35.02 | $34.69 | 152144 |
| 2023-07-05 | 35.09 | $34.87 | 179029 |
| 2023-07-03 | 35.14 | $35.97 | 78100 |
| 2023-06-30 | 35.08 | $34.98 | 168842 |
| 2023-06-29 | 35.11 | $35.28 | 136003 |
| 2023-06-28 | 35.10 | $34.58 | 91235 |
| 2023-06-27 | 35.15 | $34.50 | 134905 |
| 2023-06-26 | 35.21 | $34.12 | 133735 |
| 2023-06-23 | 35.31 | $33.91 | 481635 |
| 2023-06-22 | 35.43 | $35.02 | 105000 |
| 2023-06-21 | 35.46 | $35.48 | 119900 |
| 2023-06-20 | 35.43 | $35.23 | 124503 |
| 2023-06-16 | 35.44 | $35.65 | 933200 |
| 2023-06-15 | 35.39 | $35.62 | 143700 |
| 2023-06-14 | 35.35 | $35.22 | 157102 |
| 2023-06-13 | 35.33 | $35.71 | 157320 |
| 2023-06-12 | 35.26 | $35.34 | 180213 |
| 2023-06-09 | 35.21 | $35.51 | 122500 |
| 2023-06-08 | 35.14 | $36.46 | 109300 |
| 2023-06-07 | 34.97 | $37.66 | 279100 |
| 2023-06-06 | 34.67 | $36.40 | 147700 |
| 2023-06-05 | 34.48 | $35.22 | 178437 |
| 2023-06-02 | 34.42 | $35.44 | 258146 |
| 2023-06-01 | 34.33 | $33.35 | 156100 |
| 2023-05-31 | 34.45 | $32.90 | 188423 |
| 2023-05-30 | 34.64 | $33.84 | 127800 |
| 2023-05-26 | 34.75 | $34.22 | 127000 |
| 2023-05-25 | 34.85 | $34.54 | 95239 |
| 2023-05-24 | 34.92 | $35.66 | 145700 |
| 2023-05-23 | 34.90 | $35.78 | 140900 |
| 2023-05-22 | 34.87 | $35.32 | 126807 |
| 2023-05-19 | 34.91 | $35.23 | 129649 |
| 2023-05-18 | 34.97 | $34.71 | 118339 |
| 2023-05-17 | 35.10 | $33.99 | 107600 |
| 2023-05-16 | 35.33 | $33.39 | 150610 |
| 2023-05-15 | 35.65 | $33.98 | 113211 |
| 2023-05-12 | 35.93 | $33.52 | 86200 |
| 2023-05-11 | 36.29 | $33.97 | 129916 |
| 2023-05-10 | 36.64 | $34.64 | 173000 |
| 2023-05-09 | 36.95 | $33.93 | 110400 |
| 2023-05-08 | 37.36 | $34.81 | 264347 |
| 2023-05-05 | 37.69 | $37.24 | 165600 |
| 2023-05-04 | 37.80 | $35.05 | 145834 |
| 2023-05-03 | 38.14 | $36.37 | 182247 |
| 2023-05-02 | 38.37 | $37.00 | 106900 |
| 2023-05-01 | 38.55 | $37.44 | 130300 |
| 2023-04-28 | 38.69 | $37.68 | 113819 |
| 2023-04-27 | 38.80 | $37.06 | 274828 |
| 2023-04-26 | 38.97 | $36.92 | 144639 |
| 2023-04-25 | 39.16 | $37.69 | 273600 |
| 2023-04-24 | 39.27 | $39.20 | 83008 |
| 2023-04-21 | 39.22 | $38.76 | 123828 |
| 2023-04-20 | 39.19 | $39.68 | 127000 |
| 2023-04-19 | 39.05 | $39.78 | 134200 |
| 2023-04-18 | 38.88 | $39.32 | 195547 |
| 2023-04-17 | 38.74 | $39.74 | 80200 |
| 2023-04-14 | 38.53 | $39.82 | 85800 |
| 2023-04-13 | 38.29 | $40.50 | 125900 |
| 2023-04-12 | 37.96 | $40.13 | 196504 |
| 2023-04-11 | 37.64 | $38.73 | 164500 |
| 2023-04-10 | 37.45 | $38.57 | 450831 |
| 2023-04-06 | 37.25 | $38.69 | 95000 |
| 2023-04-05 | 37.05 | $39.69 | 181200 |
| 2023-04-04 | 36.74 | $38.90 | 185416 |
| 2023-04-03 | 36.50 | $38.67 | 158100 |
| 2023-03-31 | 36.29 | $38.27 | 235409 |
| 2023-03-30 | 36.13 | $37.51 | 135402 |
| 2023-03-29 | 36.06 | $37.21 | 135700 |
| 2023-03-28 | 36.04 | $36.72 | 88600 |
| 2023-03-27 | 36.08 | $36.31 | 146621 |
| 2023-03-24 | 36.19 | $36.08 | 150400 |
| 2023-03-23 | 36.35 | $35.17 | 319834 |
| 2023-03-22 | 36.62 | $34.89 | 118549 |
| 2023-03-21 | 36.96 | $35.40 | 165845 |
| 2023-03-20 | 37.27 | $34.98 | 120416 |
| 2023-03-17 | 37.65 | $34.47 | 605624 |
| 2023-03-16 | 38.12 | $35.37 | 163838 |
| 2023-03-15 | 38.53 | $34.76 | 169617 |
| 2023-03-14 | 39.04 | $36.22 | 223449 |
| 2023-03-13 | 39.44 | $35.19 | 154000 |
| 2023-03-10 | 39.97 | $36.50 | 111100 |
| 2023-03-09 | 40.39 | $37.97 | 116457 |
| 2023-03-08 | 40.71 | $38.88 | 149700 |
| 2023-03-07 | 40.95 | $37.58 | 375500 |
| 2023-03-06 | 41.35 | $38.90 | 182235 |
| 2023-03-03 | 41.64 | $41.73 | 109800 |
| 2023-03-02 | 41.68 | $41.32 | 144822 |
| 2023-03-01 | 41.76 | $41.21 | 98512 |
| 2023-02-28 | 41.87 | $41.15 | 182442 |
| 2023-02-27 | 41.99 | $41.16 | 80431 |
| 2023-02-24 | 42.11 | $41.56 | 125400 |
| 2023-02-23 | 42.21 | $41.98 | 124300 |
| 2023-02-22 | 42.27 | $41.51 | 208914 |
| 2023-02-21 | 42.38 | $40.53 | 183400 |
| 2023-02-17 | 42.60 | $42.24 | 267347 |
| 2023-02-16 | 42.65 | $41.90 | 113038 |
| 2023-02-15 | 42.74 | $42.04 | 88400 |
| 2023-02-14 | 42.81 | $41.91 | 82600 |
| 2023-02-13 | 42.89 | $42.51 | 78114 |
| 2023-02-10 | 42.92 | $42.42 | 100400 |
| 2023-02-09 | 42.97 | $41.52 | 68800 |
| 2023-02-08 | 43.10 | $42.72 | 75531 |
| 2023-02-07 | 43.10 | $43.57 | 129400 |
| 2023-02-06 | 43.01 | $43.02 | 158700 |
| 2023-02-03 | 42.94 | $43.86 | 160800 |
| 2023-02-02 | 42.77 | $43.73 | 126314 |
| 2023-02-01 | 42.57 | $43.64 | 588400 |
| 2023-01-31 | 42.35 | $43.24 | 121821 |
| 2023-01-30 | 42.14 | $42.80 | 57700 |
| 2023-01-27 | 41.96 | $43.28 | 65600 |
| 2023-01-26 | 41.70 | $43.25 | 73224 |
| 2023-01-25 | 41.42 | $42.66 | 81600 |
| 2023-01-24 | 41.18 | $42.77 | 42800 |
| 2023-01-23 | 40.91 | $42.83 | 53600 |
| 2023-01-20 | 40.61 | $42.39 | 76800 |
| 2023-01-19 | 40.33 | $41.56 | 79201 |
| 2023-01-18 | 40.12 | $41.80 | 77505 |
| 2023-01-17 | 39.87 | $42.60 | 65600 |
| 2023-01-13 | 39.53 | $43.17 | 107000 |
| 2023-01-12 | 39.12 | $43.09 | 124900 |
| 2023-01-11 | 38.71 | $41.69 | 96035 |
| 2023-01-10 | 38.44 | $40.49 | 109837 |
| 2023-01-09 | 38.28 | $39.53 | 70233 |
| 2023-01-06 | 38.22 | $38.88 | 100548 |
| 2023-01-05 | 38.23 | $36.84 | 112000 |
| 2023-01-04 | 38.45 | $36.72 | 104102 |
| 2023-01-03 | 38.70 | $37.01 | 131922 |
| 2022-12-30 | 38.94 | $38.02 | 126300 |
| 2022-12-29 | 39.10 | $38.37 | 89300 |
| 2022-12-28 | 39.23 | $37.59 | 88339 |
| 2022-12-27 | 39.46 | $38.58 | 74300 |
| 2022-12-23 | 39.60 | $38.67 | 81536 |
| 2022-12-22 | 39.75 | $38.01 | 125644 |
| 2022-12-21 | 39.97 | $38.45 | 149135 |
| 2022-12-20 | 40.16 | $38.61 | 87400 |
| 2022-12-19 | 40.34 | $38.30 | 137100 |
| 2022-12-16 | 40.56 | $39.27 | 1.0M |
| 2022-12-15 | 40.68 | $38.78 | 305600 |
| 2022-12-14 | 40.85 | $40.96 | 296017 |
| 2022-12-13 | 40.81 | $42.33 | 319542 |
| 2022-12-12 | 40.62 | $41.06 | 262400 |
| 2022-12-09 | 40.55 | $40.46 | 217600 |
| 2022-12-08 | 40.53 | $40.35 | 188400 |
| 2022-12-07 | 40.50 | $40.65 | 96342 |
| 2022-12-06 | 40.42 | $40.84 | 152204 |
| 2022-12-05 | 40.31 | $40.45 | 141817 |
| 2022-12-02 | 40.23 | $41.00 | 94400 |
| 2022-12-01 | 40.06 | $41.03 | 81000 |
| 2022-11-30 | 39.87 | $41.16 | 148214 |
| 2022-11-29 | 39.64 | $40.46 | 85537 |
| 2022-11-28 | 39.46 | $40.58 | 102918 |
| 2022-11-25 | 39.26 | $40.88 | 47400 |
| 2022-11-23 | 39.00 | $40.95 | 75313 |
| 2022-11-22 | 38.71 | $41.03 | 100000 |
| 2022-11-21 | 38.38 | $39.74 | 107506 |
| 2022-11-18 | 38.16 | $39.18 | 120143 |
| 2022-11-17 | 37.96 | $38.78 | 82432 |
| 2022-11-16 | 37.77 | $39.68 | 143200 |
| 2022-11-15 | 37.47 | $39.84 | 156401 |
| 2022-11-14 | 37.12 | $39.33 | 135500 |
| 2022-11-11 | 36.79 | $39.66 | 151513 |
| 2022-11-10 | 36.39 | $39.21 | 157500 |
| 2022-11-09 | 36.01 | $36.29 | 111013 |
| 2022-11-08 | 35.88 | $37.75 | 155300 |
| 2022-11-07 | 35.59 | $36.99 | 186500 |
| 2022-11-04 | 35.34 | $36.96 | 232935 |
| 2022-11-03 | 35.07 | $35.68 | 86507 |
| 2022-11-02 | 34.92 | $35.95 | 154412 |
| 2022-11-01 | 34.74 | $36.80 | 117000 |
| 2022-10-31 | 34.46 | $36.38 | 154000 |
| 2022-10-28 | 34.22 | $36.93 | 117500 |
| 2022-10-27 | 33.90 | $36.11 | 104500 |
| 2022-10-26 | 33.64 | $35.92 | 102222 |
| 2022-10-25 | 33.38 | $35.59 | 137907 |
| 2022-10-24 | 33.13 | $34.24 | 118200 |
| 2022-10-21 | 32.99 | $34.18 | 120700 |
| 2022-10-20 | 32.86 | $32.80 | 89036 |
| 2022-10-19 | 32.85 | $33.21 | 86500 |
| 2022-10-18 | 32.81 | $33.69 | 105301 |
| 2022-10-17 | 32.72 | $32.92 | 121100 |
| 2022-10-14 | 32.72 | $31.93 | 115277 |
| 2022-10-13 | 32.82 | $33.37 | 151606 |
| 2022-10-12 | 32.79 | $31.56 | 152600 |
| 2022-10-11 | 32.94 | $31.46 | 204900 |
| 2022-10-10 | 33.12 | $31.86 | 157000 |
| 2022-10-07 | 33.29 | $32.74 | 160900 |
| 2022-10-06 | 33.38 | $34.30 | 87710 |
| 2022-10-05 | 33.33 | $34.54 | 114000 |
| 2022-10-04 | 33.27 | $35.19 | 109000 |
| 2022-10-03 | 33.14 | $33.45 | 94000 |
| 2022-09-30 | 33.18 | $32.10 | 157500 |
| 2022-09-29 | 33.37 | $32.13 | 113600 |
| 2022-09-28 | 33.57 | $32.58 | 136800 |
| 2022-09-27 | 33.75 | $31.35 | 159133 |
| 2022-09-26 | 34.09 | $31.54 | 135800 |
| 2022-09-23 | 34.44 | $31.94 | 148319 |
| 2022-09-22 | 34.80 | $33.15 | 87908 |
| 2022-09-21 | 35.06 | $33.63 | 130634 |
| 2022-09-20 | 35.31 | $34.07 | 125023 |
| 2022-09-19 | 35.53 | $34.99 | 149409 |
| 2022-09-16 | 35.68 | $33.68 | 416300 |
| 2022-09-15 | 35.98 | $34.17 | 156600 |
| 2022-09-14 | 36.26 | $34.66 | 153900 |
| 2022-09-13 | 36.51 | $34.87 | 141100 |
| 2022-09-12 | 36.77 | $36.43 | 101200 |
| 2022-09-09 | 36.89 | $36.29 | 129800 |
| 2022-09-08 | 37.04 | $35.11 | 102900 |
| 2022-09-07 | 37.32 | $35.14 | 195545 |
| 2022-09-06 | 37.61 | $35.06 | 150100 |
| 2022-09-02 | 37.93 | $35.13 | 252100 |
| 2022-09-01 | 38.26 | $35.63 | 178700 |
| 2022-08-31 | 38.56 | $36.26 | 229194 |
| 2022-08-30 | 38.80 | $36.61 | 353118 |
| 2022-08-29 | 39.02 | $38.84 | 83900 |
| 2022-08-26 | 39.03 | $39.41 | 129146 |
| 2022-08-25 | 38.98 | $40.39 | 125400 |
| 2022-08-24 | 38.83 | $38.68 | 96800 |
| 2022-08-23 | 38.84 | $38.59 | 151400 |
| 2022-08-22 | 38.85 | $37.85 | 130516 |
| 2022-08-19 | 38.92 | $38.46 | 154845 |
| 2022-08-18 | 38.93 | $39.46 | 104500 |
| 2022-08-17 | 38.82 | $38.57 | 188518 |
| 2022-08-16 | 38.79 | $40.05 | 197235 |
| 2022-08-15 | 38.59 | $38.73 | 148749 |
| 2022-08-12 | 38.49 | $40.05 | 131500 |
| 2022-08-11 | 38.24 | $39.28 | 161135 |
| 2022-08-10 | 38.03 | $39.06 | 209733 |
| 2022-08-09 | 37.82 | $37.87 | 270500 |
| 2022-08-08 | 37.69 | $38.89 | 384205 |
| 2022-08-05 | 37.45 | $39.53 | 162841 |
| 2022-08-04 | 37.12 | $38.28 | 136419 |
| 2022-08-03 | 36.88 | $38.53 | 155649 |
| 2022-08-02 | 36.59 | $37.86 | 97800 |
| 2022-08-01 | 36.34 | $38.62 | 145947 |
| 2022-07-29 | 35.99 | $39.29 | 117300 |
| 2022-07-28 | 35.54 | $38.85 | 168700 |
| 2022-07-27 | 35.11 | $37.73 | 130412 |
| 2022-07-26 | 34.77 | $36.26 | 131400 |
| 2022-07-25 | 34.57 | $37.09 | 156744 |
| 2022-07-22 | 34.27 | $35.89 | 159210 |
| 2022-07-21 | 34.06 | $36.17 | 130400 |
| 2022-07-20 | 33.82 | $36.27 | 183930 |
| 2022-07-19 | 33.55 | $35.55 | 194402 |
| 2022-07-18 | 33.35 | $33.66 | 196500 |
| 2022-07-15 | 33.33 | $33.48 | 177200 |
| 2022-07-14 | 33.36 | $32.79 | 113500 |
| 2022-07-13 | 33.48 | $33.16 | 80130 |
| 2022-07-12 | 33.59 | $33.63 | 120328 |
| 2022-07-11 | 33.70 | $33.46 | 122800 |
| 2022-07-08 | 33.88 | $34.44 | 172108 |
| 2022-07-07 | 34.02 | $33.58 | 303700 |
| 2022-07-06 | 34.30 | $31.87 | 377800 |
| 2022-07-05 | 34.83 | $32.24 | 354582 |
| 2022-07-01 | 35.38 | $33.06 | 160132 |
| 2022-06-30 | 35.92 | $33.44 | 294140 |
| 2022-06-29 | 36.48 | $33.39 | 222538 |
| 2022-06-28 | 37.12 | $33.58 | 170400 |
| 2022-06-27 | 37.80 | $34.63 | 204800 |
| 2022-06-24 | 38.43 | $34.89 | 752900 |
| 2022-06-23 | 39.08 | $31.39 | 637413 |
| 2022-06-22 | 40.12 | $33.74 | 191319 |
| 2022-06-21 | 40.99 | $34.18 | 180500 |
| 2022-06-17 | 41.87 | $33.79 | 358240 |
| 2022-06-16 | 42.83 | $34.78 | 342800 |
| 2022-06-15 | 43.76 | $38.18 | 242141 |
| 2022-06-14 | 44.41 | $40.12 | 313000 |
| 2022-06-13 | 44.90 | $38.88 | 337915 |
| 2022-06-10 | 45.54 | $41.46 | 195213 |
| 2022-06-09 | 45.95 | $44.65 | 106000 |
| 2022-06-08 | 46.07 | $46.19 | 118700 |
| 2022-06-07 | 46.02 | $47.59 | 157300 |
| 2022-06-06 | 45.84 | $46.58 | 175710 |
| 2022-06-03 | 45.75 | $46.06 | 103500 |
| 2022-06-02 | 45.71 | $47.20 | 412300 |
| 2022-06-01 | 45.58 | $46.62 | 139700 |
| 2022-05-31 | 45.49 | $46.33 | 136200 |
| 2022-05-27 | 45.43 | $46.73 | 104200 |
| 2022-05-26 | 45.33 | $45.45 | 146600 |
| 2022-05-25 | 45.34 | $44.53 | 128434 |
| 2022-05-24 | 45.45 | $43.60 | 177000 |
| 2022-05-23 | 45.65 | $44.87 | 219100 |
| 2022-05-20 | 45.74 | $43.85 | 194100 |
| 2022-05-19 | 45.96 | $45.41 | 206400 |
| 2022-05-18 | 46.04 | $45.95 | 332324 |
| 2022-05-17 | 46.11 | $47.20 | 276429 |
| 2022-05-16 | 46.08 | $46.45 | 165945 |
| 2022-05-13 | 46.16 | $46.38 | 223100 |
| 2022-05-12 | 46.26 | $44.03 | 235500 |
| 2022-05-11 | 46.62 | $45.13 | 306133 |
| 2022-05-10 | 46.90 | $45.25 | 183344 |
| 2022-05-09 | 47.19 | $45.29 | 221800 |
| 2022-05-06 | 47.49 | $46.48 | 242500 |
| 2022-05-05 | 47.69 | $47.11 | 232600 |
| 2022-05-04 | 47.83 | $48.18 | 190805 |
| 2022-05-03 | 47.88 | $46.84 | 152011 |
| 2022-05-02 | 48.08 | $45.38 | 179200 |
| 2022-04-29 | 48.45 | $44.54 | 183600 |
| 2022-04-28 | 48.94 | $45.77 | 129240 |
| 2022-04-27 | 49.33 | $45.10 | 164200 |
| 2022-04-26 | 49.82 | $45.58 | 174540 |
| 2022-04-25 | 50.30 | $47.20 | 213705 |
| 2022-04-22 | 50.65 | $48.08 | 163684 |
| 2022-04-21 | 50.95 | $49.88 | 169127 |
| 2022-04-20 | 51.09 | $53.04 | 151218 |
| 2022-04-19 | 50.93 | $53.48 | 234800 |
| 2022-04-18 | 50.73 | $52.45 | 211700 |
| 2022-04-14 | 50.64 | $50.61 | 152800 |
| 2022-04-13 | 50.75 | $50.79 | 223142 |
| 2022-04-12 | 50.84 | $50.21 | 237800 |
| 2022-04-11 | 50.99 | $49.07 | 308100 |
| 2022-04-08 | 51.24 | $49.03 | 211450 |
| 2022-04-07 | 51.49 | $48.39 | 129400 |
| 2022-04-06 | 51.80 | $48.53 | 290430 |
| 2022-04-05 | 52.06 | $50.11 | 309300 |
| 2022-04-04 | 52.13 | $52.42 | 268749 |
| 2022-04-01 | 51.93 | $51.26 | 165904 |
| 2022-03-31 | 51.79 | $51.09 | 252600 |
| 2022-03-30 | 51.64 | $51.34 | 305545 |
| 2022-03-29 | 51.41 | $52.61 | 230641 |
| 2022-03-28 | 51.00 | $52.15 | 259220 |
| 2022-03-25 | 50.57 | $54.55 | 197800 |
| 2022-03-24 | 49.84 | $53.69 | 238012 |
| 2022-03-23 | 49.11 | $52.42 | 226525 |
| 2022-03-22 | 48.42 | $52.33 | 467107 |
| 2022-03-21 | 47.66 | $54.66 | 315538 |
| 2022-03-18 | 46.58 | $53.70 | 747800 |
| 2022-03-17 | 45.53 | $56.84 | 605600 |
| 2022-03-16 | 44.11 | $51.35 | 473110 |
| 2022-03-15 | 43.17 | $49.42 | 395100 |
| 2022-03-14 | 42.37 | $49.13 | 610644 |
| 2022-03-11 | 41.56 | $47.61 | 820649 |
| 2022-03-10 | 40.87 | $45.76 | 418852 |
| 2022-03-09 | 40.34 | $43.64 | 453000 |
| 2022-03-08 | 40.00 | $40.74 | 323038 |
| 2022-03-07 | 39.94 | $41.63 | 494821 |
| 2022-03-04 | 39.79 | $42.83 | 382934 |
| 2022-03-03 | 39.52 | $42.57 | 347300 |
| 2022-03-02 | 39.27 | $41.08 | 199400 |
| 2022-03-01 | 39.17 | $39.50 | 412100 |
| 2022-02-28 | 39.23 | $40.06 | 458300 |
| 2022-02-25 | 39.25 | $38.72 | 405938 |
| 2022-02-24 | 39.40 | $36.07 | 382200 |
| 2022-02-23 | 39.84 | $35.13 | 280354 |
| 2022-02-22 | 40.40 | $36.64 | 660900 |
| 2022-02-18 | 40.83 | $34.20 | 904410 |
| 2022-02-17 | 41.54 | $41.16 | 186767 |
| 2022-02-16 | 41.59 | $41.39 | 119819 |
| 2022-02-15 | 41.63 | $41.63 | 159929 |
| 2022-02-14 | 41.66 | $40.96 | 408827 |
| 2022-02-11 | 41.77 | $42.05 | 157516 |
| 2022-02-10 | 41.80 | $41.33 | 243112 |
| 2022-02-09 | 41.91 | $42.26 | 178927 |
| 2022-02-08 | 41.96 | $42.14 | 191500 |
| 2022-02-07 | 42.02 | $40.90 | 128273 |
| 2022-02-04 | 42.23 | $40.55 | 220006 |
| 2022-02-03 | 42.50 | $40.92 | 261842 |
| 2022-02-02 | 42.76 | $42.44 | 215200 |
| 2022-02-01 | 42.90 | $42.45 | 194338 |
| 2022-01-31 | 43.05 | $42.09 | 193329 |
| 2022-01-28 | 43.26 | $41.15 | 296536 |
| 2022-01-27 | 43.59 | $41.64 | 127200 |
| 2022-01-26 | 43.90 | $42.13 | 187300 |
| 2022-01-25 | 44.18 | $41.47 | 198200 |
| 2022-01-24 | 44.54 | $42.01 | 300000 |
| 2022-01-21 | 44.87 | $41.64 | 290300 |
| 2022-01-20 | 45.25 | $42.15 | 193900 |
| 2022-01-19 | 45.59 | $43.92 | 121800 |
| 2022-01-18 | 45.75 | $44.42 | 144617 |
| 2022-01-14 | 45.87 | $45.72 | 91900 |
| 2022-01-13 | 45.84 | $45.55 | 94330 |
| 2022-01-12 | 45.84 | $45.48 | 113712 |
| 2022-01-11 | 45.83 | $44.96 | 118943 |
| 2022-01-10 | 45.86 | $45.31 | 158818 |
| 2022-01-07 | 45.86 | $45.60 | 144920 |
| 2022-01-06 | 45.84 | $46.82 | 140200 |
| 2022-01-05 | 45.70 | $45.91 | 159100 |
| 2022-01-04 | 45.65 | $46.85 | 128538 |
| 2022-01-03 | 45.49 | $46.59 | 240100 |
| 2021-12-31 | 45.35 | $47.25 | 142300 |
| 2021-12-30 | 45.14 | $47.11 | 240949 |
| 2021-12-29 | 44.93 | $46.32 | 116094 |
| 2021-12-28 | 44.78 | $45.76 | 175520 |
| 2021-12-27 | 44.69 | $46.89 | 123179 |
| 2021-12-23 | 44.50 | $45.15 | 102000 |
| 2021-12-22 | 44.49 | $44.36 | 98700 |
| 2021-12-21 | 44.57 | $43.87 | 153166 |
| 2021-12-20 | 44.72 | $43.13 | 183200 |
| 2021-12-17 | 44.96 | $43.28 | 988269 |
| 2021-12-16 | 45.22 | $43.82 | 192700 |
| 2021-12-15 | 45.45 | $44.99 | 265107 |
| 2021-12-14 | 45.59 | $43.94 | 313725 |
| 2021-12-13 | 45.86 | $42.46 | 390426 |
| 2021-12-10 | 46.31 | $46.82 | 163637 |
| 2021-12-09 | 46.35 | $46.26 | 174500 |
| 2021-12-08 | 46.46 | $46.18 | 198115 |
| 2021-12-07 | 46.60 | $46.02 | 259246 |
| 2021-12-06 | 46.76 | $44.30 | 272437 |
| 2021-12-03 | 47.12 | $44.39 | 231200 |
| 2021-12-02 | 47.47 | $45.30 | 276815 |
| 2021-12-01 | 47.76 | $43.78 | 244800 |
| 2021-11-30 | 48.22 | $45.29 | 324427 |
| 2021-11-29 | 48.54 | $46.89 | 185500 |
| 2021-11-26 | 48.73 | $46.93 | 201842 |
| 2021-11-24 | 48.90 | $48.17 | 152600 |
| 2021-11-23 | 48.93 | $48.75 | 190400 |
| 2021-11-22 | 48.90 | $47.96 | 279500 |
| 2021-11-19 | 48.94 | $48.06 | 244700 |
| 2021-11-18 | 48.95 | $48.90 | 284654 |
| 2021-11-17 | 48.86 | $49.44 | 186549 |
| 2021-11-16 | 48.69 | $49.72 | 195119 |
| 2021-11-15 | 48.48 | $49.74 | 171801 |
| 2021-11-12 | 48.23 | $50.31 | 201019 |
| 2021-11-11 | 47.91 | $49.57 | 238339 |
| 2021-11-10 | 47.63 | $48.50 | 210517 |
| 2021-11-09 | 47.44 | $49.83 | 228704 |
| 2021-11-08 | 47.09 | $50.08 | 303498 |
| 2021-11-05 | 46.69 | $48.06 | 228625 |
| 2021-11-04 | 46.47 | $47.13 | 345140 |
| 2021-11-03 | 46.32 | $49.64 | 522404 |
| 2021-11-02 | 45.90 | $48.39 | 426300 |
| 2021-11-01 | 45.59 | $48.31 | 504643 |
| 2021-10-29 | 45.25 | $48.60 | 685113 |
| 2021-10-28 | 44.85 | $45.83 | 228500 |
| 2021-10-27 | 44.68 | $44.22 | 246825 |
| 2021-10-26 | 44.66 | $45.59 | 238900 |
| 2021-10-25 | 44.47 | $46.45 | 426726 |
| 2021-10-22 | 44.17 | $45.27 | 266261 |
| 2021-10-21 | 43.96 | $44.35 | 218400 |
| 2021-10-20 | 43.80 | $44.70 | 178825 |
| 2021-10-19 | 43.57 | $44.39 | 173000 |
| 2021-10-18 | 43.33 | $44.96 | 195900 |
| 2021-10-15 | 42.99 | $44.27 | 170361 |
| 2021-10-14 | 42.67 | $44.42 | 129542 |
| 2021-10-13 | 42.31 | $44.23 | 161209 |
| 2021-10-12 | 41.93 | $44.43 | 188400 |
| 2021-10-11 | 41.49 | $44.95 | 238603 |
| 2021-10-08 | 40.97 | $44.21 | 151351 |
| 2021-10-07 | 40.48 | $44.61 | 251600 |
| 2021-10-06 | 39.93 | $43.48 | 189041 |
| 2021-10-05 | 39.45 | $43.76 | 263140 |
| 2021-10-04 | 38.91 | $42.07 | 174600 |
| 2021-10-01 | 38.51 | $42.13 | 337097 |
| 2021-09-30 | 38.08 | $39.75 | 396000 |
| 2021-09-29 | 37.87 | $40.21 | 163600 |
| 2021-09-28 | 37.60 | $40.14 | 217545 |
| 2021-09-27 | 37.32 | $40.18 | 186829 |
| 2021-09-24 | 37.01 | $39.00 | 253821 |
| 2021-09-23 | 36.80 | $38.19 | 277500 |
| 2021-09-22 | 36.64 | $36.44 | 134614 |
| 2021-09-21 | 36.65 | $35.70 | 140400 |
| 2021-09-20 | 36.72 | $35.39 | 167326 |
| 2021-09-17 | 36.81 | $36.10 | 551500 |
| 2021-09-16 | 36.82 | $36.84 | 108700 |
| 2021-09-15 | 36.75 | $37.02 | 250900 |
| 2021-09-14 | 36.66 | $36.53 | 174600 |
| 2021-09-13 | 36.62 | $37.35 | 161924 |
| 2021-09-10 | 36.49 | $37.81 | 160438 |
| 2021-09-09 | 36.32 | $37.50 | 212905 |
| 2021-09-08 | 36.18 | $36.63 | 125047 |
| 2021-09-07 | 36.12 | $37.00 | 118465 |
| 2021-09-03 | 36.03 | $37.64 | 134400 |
| 2021-09-02 | 35.86 | $37.81 | 195000 |
| 2021-09-01 | 35.67 | $37.24 | 174500 |
| 2021-08-31 | 35.52 | $36.50 | 148500 |
| 2021-08-30 | 35.43 | $36.15 | 173208 |
| 2021-08-27 | 35.37 | $36.51 | 198306 |
| 2021-08-26 | 35.26 | $34.59 | 138016 |
| 2021-08-25 | 35.32 | $34.84 | 189536 |
| 2021-08-24 | 35.34 | $34.47 | 116428 |
| 2021-08-23 | 35.39 | $34.67 | 181400 |
| 2021-08-20 | 35.39 | $34.05 | 194539 |
| 2021-08-19 | 35.43 | $33.56 | 329200 |
| 2021-08-18 | 35.50 | $34.90 | 293700 |
| 2021-08-17 | 35.41 | $35.60 | 137058 |
| 2021-08-16 | 35.22 | $36.20 | 197582 |
| 2021-08-13 | 34.93 | $36.75 | 112600 |
| 2021-08-12 | 34.56 | $37.32 | 183326 |
| 2021-08-11 | 34.10 | $37.52 | 208740 |
| 2021-08-10 | 33.58 | $37.65 | 345007 |
| 2021-08-09 | 33.02 | $36.19 | 607116 |
| 2021-08-06 | 32.56 | $35.58 | 282800 |
| 2021-08-05 | 32.13 | $35.37 | 301436 |
| 2021-08-04 | 31.69 | $35.01 | 410522 |
| 2021-08-03 | 31.25 | $35.38 | 632000 |
| 2021-08-02 | 30.75 | $33.59 | 525241 |
| 2021-07-30 | 30.39 | $33.45 | 493222 |
| 2021-07-29 | 30.03 | $32.75 | 215819 |
| 2021-07-28 | 29.73 | $31.57 | 187330 |
| 2021-07-27 | 29.52 | $31.20 | 366318 |
| 2021-07-26 | 29.35 | $30.49 | 144703 |
| 2021-07-23 | 29.24 | $29.75 | 187700 |
| 2021-07-22 | 29.20 | $28.55 | 117405 |
| 2021-07-21 | 29.27 | $28.96 | 255242 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
20.36
2026-07-17
Close Price
$20.79
Vol: 206922
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
14.49
Average
31.00
Maximum
53.72
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 20.36 | $20.79 | 206922 |
| 2026-07-16 | 20.30 | $20.76 | 258300 |
| 2026-07-15 | 20.24 | $20.71 | 213900 |
| 2026-07-14 | 20.18 | $21.03 | 348500 |
| 2026-07-13 | 20.04 | $20.93 | 296400 |
| 2026-07-10 | 19.91 | $20.28 | 205929 |
| 2026-07-09 | 19.90 | $19.96 | 238948 |
| 2026-07-08 | 19.96 | $20.48 | 200600 |
| 2026-07-07 | 19.92 | $20.97 | 207100 |
| 2026-07-06 | 19.77 | $20.10 | 200317 |
| 2026-07-02 | 19.79 | $20.29 | 287609 |
| 2026-07-01 | 19.77 | $19.85 | 189314 |
| 2026-06-30 | 19.85 | $19.88 | 284100 |
| 2026-06-29 | 19.94 | $19.73 | 370170 |
| 2026-06-26 | 20.08 | $20.27 | 779345 |
| 2026-06-25 | 20.14 | $19.85 | 184441 |
| 2026-06-24 | 20.30 | $19.77 | 260700 |
| 2026-06-23 | 20.50 | $19.35 | 360144 |
| 2026-06-22 | 20.83 | $19.48 | 224490 |
| 2026-06-18 | 21.19 | $19.86 | 336005 |
| 2026-06-17 | 21.53 | $20.79 | 187400 |
| 2026-06-16 | 21.73 | $21.30 | 203300 |
| 2026-06-15 | 21.86 | $22.33 | 188221 |
| 2026-06-12 | 21.79 | $22.81 | 183500 |
| 2026-06-11 | 21.62 | $21.49 | 215449 |
| 2026-06-10 | 21.69 | $21.43 | 182400 |
| 2026-06-09 | 21.80 | $21.50 | 209213 |
| 2026-06-08 | 21.90 | $21.37 | 217600 |
| 2026-06-05 | 22.06 | $21.48 | 151410 |
| 2026-06-04 | 22.21 | $22.06 | 178121 |
| 2026-06-03 | 22.27 | $22.16 | 151521 |
| 2026-06-02 | 22.33 | $22.65 | 133200 |
| 2026-06-01 | 22.28 | $22.29 | 136739 |
| 2026-05-29 | 22.31 | $22.44 | 186618 |
| 2026-05-28 | 22.32 | $23.06 | 215420 |
| 2026-05-27 | 22.19 | $22.66 | 214000 |
| 2026-05-26 | 22.13 | $22.55 | 199000 |
| 2026-05-22 | 22.09 | $22.26 | 230807 |
| 2026-05-21 | 22.10 | $21.83 | 299000 |
| 2026-05-20 | 22.21 | $21.42 | 234431 |
| 2026-05-19 | 22.43 | $21.30 | 216838 |
| 2026-05-18 | 22.70 | $21.83 | 276242 |
| 2026-05-15 | 22.91 | $21.62 | 285549 |
| 2026-05-14 | 23.20 | $21.81 | 341800 |
| 2026-05-13 | 23.50 | $22.37 | 330233 |
| 2026-05-12 | 23.72 | $22.49 | 412700 |
| 2026-05-11 | 23.96 | $22.53 | 681400 |
| 2026-05-08 | 24.22 | $20.32 | 1.2M |
| 2026-05-07 | 24.98 | $23.94 | 537300 |
| 2026-05-06 | 25.11 | $25.16 | 322010 |
| 2026-05-05 | 24.99 | $26.17 | 453100 |
| 2026-05-04 | 24.63 | $25.42 | 255936 |
| 2026-05-01 | 24.37 | $25.37 | 343600 |
| 2026-04-30 | 24.07 | $24.66 | 279901 |
| 2026-04-29 | 23.87 | $24.44 | 284445 |
| 2026-04-28 | 23.68 | $23.69 | 198706 |
| 2026-04-27 | 23.61 | $23.62 | 217600 |
| 2026-04-24 | 23.55 | $23.42 | 245200 |
| 2026-04-23 | 23.51 | $22.96 | 210317 |
| 2026-04-22 | 23.57 | $22.73 | 228777 |
| 2026-04-21 | 23.67 | $22.54 | 175800 |
| 2026-04-20 | 23.83 | $22.25 | 324800 |
| 2026-04-17 | 24.07 | $21.57 | 405112 |
| 2026-04-16 | 24.49 | $23.70 | 424500 |
| 2026-04-15 | 24.52 | $23.02 | 200305 |
| 2026-04-14 | 24.69 | $23.31 | 255200 |
| 2026-04-13 | 24.82 | $23.90 | 269400 |
| 2026-04-10 | 24.84 | $23.94 | 223100 |
| 2026-04-09 | 24.84 | $23.33 | 451400 |
| 2026-04-08 | 24.96 | $24.43 | 418608 |
| 2026-04-07 | 24.85 | $24.83 | 308420 |
| 2026-04-06 | 24.64 | $24.63 | 450863 |
| 2026-04-02 | 24.42 | $25.32 | 673500 |
| 2026-04-01 | 24.01 | $25.10 | 758801 |
| 2026-03-31 | 23.56 | $24.40 | 450500 |
| 2026-03-30 | 23.19 | $24.12 | 313600 |
| 2026-03-27 | 22.80 | $24.06 | 379425 |
| 2026-03-26 | 22.36 | $24.43 | 516632 |
| 2026-03-25 | 21.76 | $23.44 | 509036 |
| 2026-03-24 | 21.27 | $22.95 | 670331 |
| 2026-03-23 | 20.79 | $21.27 | 729503 |
| 2026-03-20 | 20.58 | $20.25 | 2.0M |
| 2026-03-19 | 20.55 | $21.05 | 517224 |
| 2026-03-18 | 20.34 | $21.00 | 557032 |
| 2026-03-17 | 20.11 | $20.76 | 642800 |
| 2026-03-16 | 19.88 | $20.30 | 528000 |
| 2026-03-13 | 19.71 | $20.60 | 579235 |
| 2026-03-12 | 19.44 | $20.99 | 825000 |
| 2026-03-11 | 19.05 | $18.45 | 361110 |
| 2026-03-10 | 19.12 | $18.62 | 479700 |
| 2026-03-09 | 19.17 | $18.82 | 636953 |
| 2026-03-06 | 19.18 | $19.61 | 1.1M |
| 2026-03-05 | 19.02 | $20.64 | 1.1M |
| 2026-03-04 | 18.62 | $19.78 | 552545 |
| 2026-03-03 | 18.33 | $18.42 | 309202 |
| 2026-03-02 | 18.28 | $18.35 | 289500 |
| 2026-02-27 | 18.23 | $17.83 | 717200 |
| 2026-02-26 | 18.29 | $17.89 | 322620 |
| 2026-02-25 | 18.33 | $18.15 | 388149 |
| 2026-02-24 | 18.33 | $17.91 | 331120 |
| 2026-02-23 | 18.38 | $18.04 | 429504 |
| 2026-02-20 | 18.41 | $18.77 | 559700 |
| 2026-02-19 | 18.28 | $18.00 | 271200 |
| 2026-02-18 | 18.30 | $17.81 | 192900 |
| 2026-02-17 | 18.35 | $18.10 | 276900 |
| 2026-02-13 | 18.35 | $18.65 | 166828 |
| 2026-02-12 | 18.23 | $18.48 | 276508 |
| 2026-02-11 | 18.13 | $18.86 | 216927 |
| 2026-02-10 | 17.92 | $18.97 | 274200 |
| 2026-02-09 | 17.66 | $18.86 | 317532 |
| 2026-02-06 | 17.38 | $18.50 | 399040 |
| 2026-02-05 | 17.12 | $17.84 | 309533 |
| 2026-02-04 | 16.97 | $18.16 | 369733 |
| 2026-02-03 | 16.72 | $17.25 | 351647 |
| 2026-02-02 | 16.62 | $16.42 | 330800 |
| 2026-01-30 | 16.69 | $15.84 | 373344 |
| 2026-01-29 | 16.89 | $16.05 | 445200 |
| 2026-01-28 | 17.07 | $16.37 | 279921 |
| 2026-01-27 | 17.22 | $16.51 | 227417 |
| 2026-01-26 | 17.36 | $16.78 | 336005 |
| 2026-01-23 | 17.47 | $17.07 | 324000 |
| 2026-01-22 | 17.54 | $17.10 | 297401 |
| 2026-01-21 | 17.60 | $17.02 | 262800 |
| 2026-01-20 | 17.69 | $16.17 | 362512 |
| 2026-01-16 | 17.98 | $17.00 | 464331 |
| 2026-01-15 | 18.13 | $17.94 | 296939 |
| 2026-01-14 | 18.10 | $18.44 | 322900 |
| 2026-01-13 | 17.97 | $18.21 | 229322 |
| 2026-01-12 | 17.85 | $18.26 | 263000 |
| 2026-01-09 | 17.71 | $18.49 | 343300 |
| 2026-01-08 | 17.49 | $18.18 | 337313 |
| 2026-01-07 | 17.29 | $17.76 | 398431 |
| 2026-01-06 | 17.16 | $17.82 | 595728 |
| 2026-01-05 | 16.98 | $16.66 | 468200 |
| 2026-01-02 | 17.02 | $17.22 | 294400 |
| 2025-12-31 | 16.95 | $17.30 | 390100 |
| 2025-12-30 | 16.85 | $17.56 | 369706 |
| 2025-12-29 | 16.67 | $17.18 | 315036 |
| 2025-12-26 | 16.55 | $17.38 | 359507 |
| 2025-12-24 | 16.36 | $17.11 | 241500 |
| 2025-12-23 | 16.20 | $16.81 | 428700 |
| 2025-12-22 | 16.08 | $16.85 | 662600 |
| 2025-12-19 | 15.93 | $16.56 | 5.4M |
| 2025-12-18 | 15.82 | $16.42 | 521800 |
| 2025-12-17 | 15.73 | $16.35 | 509000 |
| 2025-12-16 | 15.63 | $16.07 | 506116 |
| 2025-12-15 | 15.58 | $15.97 | 545002 |
| 2025-12-12 | 15.55 | $16.30 | 374400 |
| 2025-12-11 | 15.44 | $16.70 | 595300 |
| 2025-12-10 | 15.23 | $16.73 | 829500 |
| 2025-12-09 | 14.99 | $15.95 | 762884 |
| 2025-12-08 | 14.88 | $15.32 | 827900 |
| 2025-12-05 | 14.89 | $16.02 | 451805 |
| 2025-12-04 | 14.76 | $15.73 | 440134 |
| 2025-12-03 | 14.67 | $15.86 | 479000 |
| 2025-12-02 | 14.55 | $15.35 | 435700 |
| 2025-12-01 | 14.52 | $15.28 | 466400 |
| 2025-11-28 | 14.51 | $15.39 | 315849 |
| 2025-11-26 | 14.49 | $15.09 | 485822 |
| 2025-11-25 | 14.53 | $15.17 | 433130 |
| 2025-11-24 | 14.57 | $14.64 | 558302 |
| 2025-11-21 | 14.74 | $14.72 | 466617 |
| 2025-11-20 | 14.93 | $14.38 | 360200 |
| 2025-11-19 | 15.22 | $14.37 | 403244 |
| 2025-11-18 | 15.58 | $14.30 | 510200 |
| 2025-11-17 | 16.02 | $14.42 | 336831 |
| 2025-11-14 | 16.51 | $15.71 | 353400 |
| 2025-11-13 | 16.82 | $16.20 | 330482 |
| 2025-11-12 | 17.07 | $16.17 | 410631 |
| 2025-11-11 | 17.38 | $16.46 | 454049 |
| 2025-11-10 | 17.69 | $16.25 | 735002 |
| 2025-11-07 | 18.09 | $15.38 | 1.2M |
| 2025-11-06 | 18.75 | $18.15 | 416805 |
| 2025-11-05 | 18.93 | $18.87 | 302800 |
| 2025-11-04 | 18.99 | $18.58 | 361800 |
| 2025-11-03 | 19.12 | $18.73 | 377614 |
| 2025-10-31 | 19.25 | $18.59 | 431932 |
| 2025-10-30 | 19.42 | $18.58 | 464900 |
| 2025-10-29 | 19.63 | $19.40 | 309048 |
| 2025-10-28 | 19.70 | $19.67 | 230300 |
| 2025-10-27 | 19.73 | $19.75 | 144400 |
| 2025-10-24 | 19.74 | $20.08 | 193900 |
| 2025-10-23 | 19.69 | $20.23 | 168500 |
| 2025-10-22 | 19.60 | $19.53 | 157500 |
| 2025-10-21 | 19.64 | $19.23 | 132220 |
| 2025-10-20 | 19.75 | $19.13 | 173500 |
| 2025-10-17 | 19.91 | $19.63 | 300138 |
| 2025-10-16 | 19.98 | $19.48 | 316300 |
| 2025-10-15 | 20.10 | $19.72 | 310714 |
| 2025-10-14 | 20.19 | $20.51 | 295339 |
| 2025-10-13 | 20.13 | $20.59 | 280225 |
| 2025-10-10 | 20.04 | $20.57 | 371200 |
| 2025-10-09 | 19.94 | $20.66 | 249403 |
| 2025-10-08 | 19.81 | $20.58 | 179600 |
| 2025-10-07 | 19.67 | $20.43 | 352200 |
| 2025-10-06 | 19.55 | $20.20 | 310430 |
| 2025-10-03 | 19.45 | $19.60 | 312512 |
| 2025-10-02 | 19.47 | $19.39 | 227647 |
| 2025-10-01 | 19.54 | $18.99 | 202416 |
| 2025-09-30 | 19.71 | $19.38 | 208200 |
| 2025-09-29 | 19.83 | $19.36 | 224847 |
| 2025-09-26 | 19.97 | $19.46 | 178327 |
| 2025-09-25 | 20.11 | $19.09 | 184602 |
| 2025-09-24 | 20.36 | $19.61 | 201738 |
| 2025-09-23 | 20.53 | $19.43 | 191043 |
| 2025-09-22 | 20.78 | $19.96 | 251740 |
| 2025-09-19 | 20.95 | $20.41 | 678218 |
| 2025-09-18 | 21.05 | $21.08 | 140600 |
| 2025-09-17 | 21.03 | $20.91 | 201130 |
| 2025-09-16 | 21.03 | $20.84 | 158817 |
| 2025-09-15 | 21.06 | $21.10 | 152206 |
| 2025-09-12 | 21.03 | $21.47 | 211300 |
| 2025-09-11 | 20.92 | $21.82 | 276600 |
| 2025-09-10 | 20.72 | $20.64 | 160900 |
| 2025-09-09 | 20.73 | $20.62 | 177916 |
| 2025-09-08 | 20.74 | $21.23 | 162511 |
| 2025-09-05 | 20.64 | $21.19 | 196506 |
| 2025-09-04 | 20.52 | $21.04 | 195900 |
| 2025-09-03 | 20.42 | $20.71 | 201721 |
| 2025-09-02 | 20.37 | $21.01 | 240700 |
| 2025-08-29 | 20.24 | $21.46 | 206453 |
| 2025-08-28 | 20.01 | $21.08 | 175727 |
| 2025-08-27 | 19.82 | $20.82 | 158300 |
| 2025-08-26 | 19.66 | $20.58 | 204600 |
| 2025-08-25 | 19.52 | $20.64 | 196500 |
| 2025-08-22 | 19.36 | $20.90 | 242200 |
| 2025-08-21 | 19.11 | $19.73 | 203308 |
| 2025-08-20 | 19.08 | $20.00 | 215037 |
| 2025-08-19 | 18.99 | $20.36 | 225248 |
| 2025-08-18 | 18.82 | $20.06 | 202865 |
| 2025-08-15 | 18.68 | $19.43 | 282600 |
| 2025-08-14 | 18.67 | $19.69 | 232430 |
| 2025-08-13 | 18.61 | $20.04 | 273674 |
| 2025-08-12 | 18.47 | $18.94 | 358760 |
| 2025-08-11 | 18.55 | $18.29 | 298800 |
| 2025-08-08 | 18.79 | $18.13 | 183500 |
| 2025-08-07 | 19.11 | $18.39 | 232200 |
| 2025-08-06 | 19.44 | $18.03 | 238546 |
| 2025-08-05 | 19.90 | $18.66 | 280039 |
| 2025-08-04 | 20.31 | $18.92 | 304800 |
| 2025-08-01 | 20.74 | $19.19 | 404310 |
| 2025-07-31 | 21.19 | $20.12 | 231200 |
| 2025-07-30 | 21.52 | $20.42 | 208545 |
| 2025-07-29 | 21.84 | $21.24 | 226600 |
| 2025-07-28 | 22.05 | $21.37 | 199884 |
| 2025-07-25 | 22.27 | $21.93 | 198900 |
| 2025-07-24 | 22.41 | $21.93 | 262836 |
| 2025-07-23 | 22.57 | $22.67 | 275819 |
| 2025-07-22 | 22.61 | $22.25 | 447024 |
| 2025-07-21 | 22.74 | $21.99 | 264900 |
| 2025-07-18 | 22.95 | $21.98 | 173039 |
| 2025-07-17 | 23.20 | $22.19 | 232203 |
| 2025-07-16 | 23.45 | $21.90 | 213800 |
| 2025-07-15 | 23.80 | $22.38 | 222918 |
| 2025-07-14 | 24.11 | $23.11 | 196113 |
| 2025-07-11 | 24.31 | $23.13 | 243700 |
| 2025-07-10 | 24.54 | $23.54 | 310500 |
| 2025-07-09 | 24.71 | $24.72 | 234185 |
| 2025-07-08 | 24.67 | $24.87 | 170247 |
| 2025-07-07 | 24.58 | $24.44 | 164621 |
| 2025-07-03 | 24.57 | $25.29 | 90943 |
| 2025-07-02 | 24.37 | $25.10 | 173418 |
| 2025-07-01 | 24.18 | $24.80 | 207820 |
| 2025-06-30 | 24.03 | $23.75 | 148724 |
| 2025-06-27 | 24.06 | $24.15 | 301000 |
| 2025-06-26 | 24.02 | $23.90 | 107542 |
| 2025-06-25 | 24.03 | $23.61 | 96800 |
| 2025-06-24 | 24.09 | $23.84 | 95830 |
| 2025-06-23 | 24.11 | $23.67 | 227834 |
| 2025-06-20 | 24.18 | $23.42 | 483222 |
| 2025-06-18 | 24.30 | $23.73 | 103100 |
| 2025-06-17 | 24.37 | $23.82 | 96700 |
| 2025-06-16 | 24.44 | $24.27 | 130400 |
| 2025-06-13 | 24.42 | $23.99 | 107207 |
| 2025-06-12 | 24.45 | $24.48 | 124700 |
| 2025-06-11 | 24.38 | $24.81 | 138000 |
| 2025-06-10 | 24.23 | $24.60 | 157519 |
| 2025-06-09 | 24.09 | $24.42 | 132100 |
| 2025-06-06 | 23.97 | $23.87 | 116422 |
| 2025-06-05 | 23.94 | $23.59 | 131000 |
| 2025-06-04 | 23.96 | $23.76 | 123200 |
| 2025-06-03 | 23.94 | $23.84 | 119300 |
| 2025-06-02 | 23.91 | $23.50 | 121100 |
| 2025-05-30 | 23.93 | $23.51 | 136535 |
| 2025-05-29 | 23.96 | $24.02 | 110500 |
| 2025-05-28 | 23.88 | $23.84 | 132132 |
| 2025-05-27 | 23.82 | $23.96 | 145307 |
| 2025-05-23 | 23.72 | $23.05 | 122800 |
| 2025-05-22 | 23.80 | $23.60 | 162531 |
| 2025-05-21 | 23.77 | $24.07 | 230200 |
| 2025-05-20 | 23.63 | $24.48 | 237400 |
| 2025-05-19 | 23.37 | $24.40 | 306600 |
| 2025-05-16 | 23.10 | $23.48 | 159110 |
| 2025-05-15 | 22.96 | $23.23 | 154307 |
| 2025-05-14 | 22.86 | $23.21 | 203129 |
| 2025-05-13 | 22.74 | $23.91 | 171200 |
| 2025-05-12 | 22.45 | $24.21 | 215500 |
| 2025-05-09 | 22.05 | $23.11 | 135600 |
| 2025-05-08 | 21.82 | $23.27 | 250900 |
| 2025-05-07 | 21.52 | $22.77 | 305115 |
| 2025-05-06 | 21.28 | $22.67 | 452245 |
| 2025-05-05 | 21.02 | $22.59 | 270300 |
| 2025-05-02 | 20.74 | $22.74 | 566800 |
| 2025-05-01 | 20.38 | $21.30 | 202200 |
| 2025-04-30 | 20.28 | $21.42 | 197700 |
| 2025-04-29 | 20.13 | $21.45 | 171600 |
| 2025-04-28 | 19.97 | $21.01 | 319229 |
| 2025-04-25 | 19.87 | $21.10 | 165003 |
| 2025-04-24 | 19.75 | $21.25 | 145600 |
| 2025-04-23 | 19.59 | $20.70 | 169200 |
| 2025-04-22 | 19.52 | $20.98 | 186989 |
| 2025-04-21 | 19.39 | $20.03 | 182500 |
| 2025-04-17 | 19.46 | $19.95 | 196232 |
| 2025-04-16 | 19.55 | $19.94 | 154827 |
| 2025-04-15 | 19.68 | $20.27 | 160800 |
| 2025-04-14 | 19.77 | $20.55 | 195000 |
| 2025-04-11 | 19.83 | $20.49 | 186200 |
| 2025-04-10 | 19.91 | $20.13 | 199600 |
| 2025-04-09 | 20.10 | $21.11 | 314834 |
| 2025-04-08 | 20.13 | $18.69 | 281900 |
| 2025-04-07 | 20.68 | $19.21 | 443116 |
| 2025-04-04 | 21.22 | $20.36 | 365739 |
| 2025-04-03 | 21.62 | $20.77 | 238700 |
| 2025-04-02 | 22.01 | $22.54 | 174450 |
| 2025-04-01 | 22.09 | $22.43 | 114943 |
| 2025-03-31 | 22.22 | $22.65 | 122400 |
| 2025-03-28 | 22.34 | $22.57 | 168200 |
| 2025-03-27 | 22.50 | $23.06 | 144436 |
| 2025-03-26 | 22.60 | $22.83 | 118639 |
| 2025-03-25 | 22.77 | $22.62 | 178806 |
| 2025-03-24 | 23.03 | $23.06 | 149819 |
| 2025-03-21 | 23.24 | $23.01 | 377810 |
| 2025-03-20 | 23.51 | $23.31 | 143300 |
| 2025-03-19 | 23.78 | $23.59 | 161600 |
| 2025-03-18 | 24.03 | $23.47 | 228708 |
| 2025-03-17 | 24.37 | $24.10 | 140301 |
| 2025-03-14 | 24.63 | $24.05 | 104439 |
| 2025-03-13 | 24.96 | $23.56 | 129000 |
| 2025-03-12 | 25.45 | $23.73 | 180100 |
| 2025-03-11 | 26.00 | $24.46 | 150700 |
| 2025-03-10 | 26.49 | $24.84 | 176711 |
| 2025-03-07 | 26.99 | $26.28 | 102700 |
| 2025-03-06 | 27.26 | $26.71 | 127700 |
| 2025-03-05 | 27.50 | $26.46 | 184600 |
| 2025-03-04 | 27.84 | $25.82 | 196529 |
| 2025-03-03 | 28.37 | $26.82 | 238806 |
| 2025-02-28 | 28.77 | $27.92 | 175429 |
| 2025-02-27 | 29.02 | $27.67 | 326149 |
| 2025-02-26 | 29.35 | $28.55 | 142089 |
| 2025-02-25 | 29.56 | $28.87 | 236413 |
| 2025-02-24 | 29.74 | $28.70 | 266100 |
| 2025-02-21 | 29.98 | $29.77 | 196611 |
| 2025-02-20 | 30.04 | $29.31 | 147306 |
| 2025-02-19 | 30.20 | $30.23 | 127100 |
| 2025-02-18 | 30.20 | $30.42 | 138700 |
| 2025-02-14 | 30.16 | $29.69 | 67541 |
| 2025-02-13 | 30.26 | $29.73 | 77679 |
| 2025-02-12 | 30.37 | $29.65 | 88624 |
| 2025-02-11 | 30.51 | $30.04 | 92400 |
| 2025-02-10 | 30.60 | $29.45 | 99200 |
| 2025-02-07 | 30.82 | $29.31 | 96220 |
| 2025-02-06 | 31.10 | $30.29 | 72200 |
| 2025-02-05 | 31.22 | $30.39 | 87100 |
| 2025-02-04 | 31.34 | $31.00 | 91438 |
| 2025-02-03 | 31.35 | $30.54 | 165800 |
| 2025-01-31 | 31.44 | $31.28 | 152600 |
| 2025-01-30 | 31.40 | $31.19 | 120100 |
| 2025-01-29 | 31.36 | $31.87 | 82600 |
| 2025-01-28 | 31.17 | $31.83 | 91104 |
| 2025-01-27 | 30.95 | $32.31 | 125010 |
| 2025-01-24 | 30.59 | $31.63 | 116400 |
| 2025-01-23 | 30.32 | $31.76 | 93300 |
| 2025-01-22 | 29.97 | $31.10 | 134600 |
| 2025-01-21 | 29.70 | $31.91 | 135600 |
| 2025-01-17 | 29.22 | $31.58 | 110461 |
| 2025-01-16 | 28.73 | $30.86 | 101121 |
| 2025-01-15 | 28.32 | $30.71 | 109135 |
| 2025-01-14 | 27.87 | $30.04 | 181700 |
| 2025-01-13 | 27.50 | $28.98 | 264000 |
| 2025-01-10 | 27.30 | $26.50 | 113251 |
| 2025-01-08 | 27.59 | $27.21 | 121612 |
| 2025-01-07 | 27.79 | $27.47 | 177600 |
| 2025-01-06 | 27.97 | $27.96 | 138300 |
| 2025-01-03 | 28.08 | $27.60 | 93120 |
| 2025-01-02 | 28.28 | $27.65 | 127116 |
| 2024-12-31 | 28.52 | $28.49 | 109800 |
| 2024-12-30 | 28.62 | $28.00 | 87500 |
| 2024-12-27 | 28.85 | $28.16 | 77900 |
| 2024-12-26 | 29.08 | $28.52 | 80712 |
| 2024-12-24 | 29.28 | $28.44 | 67819 |
| 2024-12-23 | 29.53 | $27.85 | 122049 |
| 2024-12-20 | 29.95 | $28.05 | 552200 |
| 2024-12-19 | 30.40 | $28.27 | 134944 |
| 2024-12-18 | 30.87 | $28.72 | 170100 |
| 2024-12-17 | 31.32 | $30.10 | 118100 |
| 2024-12-16 | 31.56 | $30.46 | 86113 |
| 2024-12-13 | 31.75 | $30.95 | 89100 |
| 2024-12-12 | 31.88 | $31.16 | 87215 |
| 2024-12-11 | 31.97 | $31.41 | 153041 |
| 2024-12-10 | 32.02 | $31.54 | 90922 |
| 2024-12-09 | 32.05 | $31.64 | 131800 |
| 2024-12-06 | 32.06 | $31.48 | 88100 |
| 2024-12-05 | 32.11 | $31.67 | 93634 |
| 2024-12-04 | 32.11 | $32.16 | 113100 |
| 2024-12-03 | 32.01 | $32.58 | 106409 |
| 2024-12-02 | 31.80 | $32.87 | 152200 |
| 2024-11-29 | 31.49 | $32.47 | 102800 |
| 2024-11-27 | 31.21 | $31.62 | 80031 |
| 2024-11-26 | 31.06 | $31.91 | 149100 |
| 2024-11-25 | 30.82 | $32.34 | 158300 |
| 2024-11-22 | 30.45 | $31.68 | 154800 |
| 2024-11-21 | 30.16 | $31.13 | 159833 |
| 2024-11-20 | 29.94 | $29.91 | 146638 |
| 2024-11-19 | 29.94 | $29.09 | 83431 |
| 2024-11-18 | 30.11 | $29.71 | 91638 |
| 2024-11-15 | 30.17 | $29.65 | 91200 |
| 2024-11-14 | 30.26 | $29.77 | 94823 |
| 2024-11-13 | 30.34 | $30.31 | 108000 |
| 2024-11-12 | 30.31 | $30.07 | 95100 |
| 2024-11-11 | 30.33 | $31.07 | 133741 |
| 2024-11-08 | 30.14 | $31.02 | 113400 |
| 2024-11-07 | 29.93 | $31.11 | 144509 |
| 2024-11-06 | 29.66 | $31.71 | 223021 |
| 2024-11-05 | 29.23 | $29.64 | 189527 |
| 2024-11-04 | 29.16 | $29.79 | 187500 |
| 2024-11-01 | 29.05 | $28.95 | 239824 |
| 2024-10-31 | 29.10 | $28.37 | 125821 |
| 2024-10-30 | 29.28 | $28.52 | 122634 |
| 2024-10-29 | 29.46 | $28.36 | 97721 |
| 2024-10-28 | 29.70 | $29.01 | 142740 |
| 2024-10-25 | 29.85 | $28.90 | 86532 |
| 2024-10-24 | 30.04 | $29.18 | 151825 |
| 2024-10-23 | 30.20 | $29.15 | 83543 |
| 2024-10-22 | 30.40 | $29.25 | 71640 |
| 2024-10-21 | 30.60 | $29.29 | 96800 |
| 2024-10-18 | 30.82 | $30.09 | 59409 |
| 2024-10-17 | 30.91 | $30.62 | 90100 |
| 2024-10-16 | 30.89 | $30.42 | 69100 |
| 2024-10-15 | 30.92 | $30.02 | 135142 |
| 2024-10-14 | 31.02 | $30.51 | 93500 |
| 2024-10-11 | 31.04 | $30.68 | 97744 |
| 2024-10-10 | 31.01 | $30.65 | 123000 |
| 2024-10-09 | 30.99 | $30.73 | 98800 |
| 2024-10-08 | 30.93 | $30.64 | 167000 |
| 2024-10-07 | 30.89 | $31.39 | 92400 |
| 2024-10-04 | 30.67 | $32.00 | 100708 |
| 2024-10-03 | 30.28 | $31.19 | 153900 |
| 2024-10-02 | 29.99 | $30.73 | 114900 |
| 2024-10-01 | 29.76 | $30.22 | 83520 |
| 2024-09-30 | 29.59 | $30.38 | 140847 |
| 2024-09-27 | 29.35 | $30.57 | 160500 |
| 2024-09-26 | 29.03 | $30.34 | 129900 |
| 2024-09-25 | 28.71 | $29.16 | 124449 |
| 2024-09-24 | 28.58 | $29.43 | 128200 |
| 2024-09-23 | 28.38 | $28.56 | 90110 |
| 2024-09-20 | 28.32 | $28.34 | 648242 |
| 2024-09-19 | 28.30 | $29.13 | 88000 |
| 2024-09-18 | 28.11 | $28.41 | 194500 |
| 2024-09-17 | 28.04 | $28.57 | 118000 |
| 2024-09-16 | 27.92 | $27.82 | 114500 |
| 2024-09-13 | 27.95 | $27.44 | 145200 |
| 2024-09-12 | 28.06 | $26.80 | 107421 |
| 2024-09-11 | 28.32 | $27.17 | 88113 |
| 2024-09-10 | 28.54 | $27.42 | 99349 |
| 2024-09-09 | 28.75 | $27.56 | 125319 |
| 2024-09-06 | 28.95 | $26.99 | 147400 |
| 2024-09-05 | 29.31 | $27.65 | 110800 |
| 2024-09-04 | 29.58 | $27.62 | 107500 |
| 2024-09-03 | 29.90 | $27.85 | 106700 |
| 2024-08-30 | 30.21 | $29.56 | 93500 |
| 2024-08-29 | 30.21 | $29.90 | 101100 |
| 2024-08-28 | 30.12 | $29.81 | 115027 |
| 2024-08-27 | 30.04 | $29.90 | 83846 |
| 2024-08-26 | 29.91 | $30.05 | 84023 |
| 2024-08-23 | 29.73 | $30.31 | 151621 |
| 2024-08-22 | 29.45 | $29.26 | 73226 |
| 2024-08-21 | 29.34 | $29.18 | 88200 |
| 2024-08-20 | 29.22 | $28.96 | 110300 |
| 2024-08-19 | 29.13 | $29.41 | 138021 |
| 2024-08-16 | 28.91 | $29.62 | 236700 |
| 2024-08-15 | 28.61 | $29.10 | 166400 |
| 2024-08-14 | 28.36 | $28.12 | 218400 |
| 2024-08-13 | 28.28 | $27.72 | 139500 |
| 2024-08-12 | 28.25 | $27.83 | 193616 |
| 2024-08-09 | 28.19 | $27.84 | 97600 |
| 2024-08-08 | 28.12 | $28.13 | 142100 |
| 2024-08-07 | 27.96 | $27.80 | 135000 |
| 2024-08-06 | 27.83 | $28.46 | 311906 |
| 2024-08-05 | 27.55 | $27.47 | 294371 |
| 2024-08-02 | 27.41 | $27.26 | 217643 |
| 2024-08-01 | 27.29 | $26.74 | 146313 |
| 2024-07-31 | 27.25 | $27.97 | 158920 |
| 2024-07-30 | 26.94 | $27.84 | 158824 |
| 2024-07-29 | 26.60 | $27.32 | 125821 |
| 2024-07-26 | 26.31 | $27.56 | 110211 |
| 2024-07-25 | 25.92 | $27.06 | 119803 |
| 2024-07-24 | 25.56 | $26.05 | 117100 |
| 2024-07-23 | 25.34 | $26.97 | 128411 |
| 2024-07-22 | 24.90 | $26.50 | 161700 |
| 2024-07-19 | 24.48 | $26.10 | 149105 |
| 2024-07-18 | 24.07 | $26.65 | 163900 |
| 2024-07-17 | 23.48 | $26.61 | 194740 |
| 2024-07-16 | 22.81 | $25.05 | 132203 |
| 2024-07-15 | 22.35 | $23.93 | 113200 |
| 2024-07-12 | 22.06 | $23.57 | 115600 |
| 2024-07-11 | 21.80 | $23.17 | 158447 |
| 2024-07-10 | 21.58 | $21.67 | 111821 |
| 2024-07-09 | 21.66 | $20.90 | 88000 |
| 2024-07-08 | 21.91 | $21.50 | 125825 |
| 2024-07-05 | 22.07 | $21.27 | 139317 |
| 2024-07-03 | 22.32 | $22.15 | 46649 |
| 2024-07-02 | 22.43 | $22.16 | 83221 |
| 2024-07-01 | 22.55 | $22.07 | 136700 |
| 2024-06-28 | 22.71 | $22.92 | 293700 |
| 2024-06-27 | 22.73 | $22.62 | 124122 |
| 2024-06-26 | 22.81 | $22.69 | 113707 |
| 2024-06-25 | 22.90 | $22.56 | 116317 |
| 2024-06-24 | 23.03 | $23.16 | 131200 |
| 2024-06-21 | 23.06 | $22.72 | 614800 |
| 2024-06-20 | 23.18 | $23.22 | 71900 |
| 2024-06-18 | 23.23 | $23.09 | 114947 |
| 2024-06-17 | 23.31 | $23.13 | 92248 |
| 2024-06-14 | 23.40 | $22.91 | 120135 |
| 2024-06-13 | 23.55 | $23.96 | 124745 |
| 2024-06-12 | 23.51 | $24.56 | 152013 |
| 2024-06-11 | 23.34 | $24.17 | 147500 |
| 2024-06-10 | 23.22 | $23.73 | 142200 |
| 2024-06-07 | 23.18 | $23.57 | 119301 |
| 2024-06-06 | 23.18 | $23.77 | 134900 |
| 2024-06-05 | 23.13 | $23.74 | 133102 |
| 2024-06-04 | 23.09 | $23.77 | 150300 |
| 2024-06-03 | 23.04 | $23.87 | 225002 |
| 2024-05-31 | 22.97 | $23.70 | 157938 |
| 2024-05-30 | 22.92 | $23.03 | 104800 |
| 2024-05-29 | 23.02 | $22.34 | 115800 |
| 2024-05-28 | 23.28 | $22.75 | 108323 |
| 2024-05-24 | 23.50 | $23.04 | 82100 |
| 2024-05-23 | 23.70 | $22.93 | 122212 |
| 2024-05-22 | 23.97 | $23.52 | 114100 |
| 2024-05-21 | 24.15 | $23.43 | 109817 |
| 2024-05-20 | 24.39 | $24.45 | 94520 |
| 2024-05-17 | 24.46 | $24.85 | 68500 |
| 2024-05-16 | 24.45 | $24.82 | 97915 |
| 2024-05-15 | 24.46 | $25.07 | 72431 |
| 2024-05-14 | 24.42 | $25.04 | 96612 |
| 2024-05-13 | 24.38 | $25.04 | 127504 |
| 2024-05-10 | 24.34 | $24.88 | 125008 |
| 2024-05-09 | 24.34 | $24.55 | 148800 |
| 2024-05-08 | 24.41 | $24.12 | 107017 |
| 2024-05-07 | 24.59 | $23.90 | 162800 |
| 2024-05-06 | 24.84 | $23.21 | 230245 |
| 2024-05-03 | 25.29 | $22.13 | 378326 |
| 2024-05-02 | 26.05 | $25.75 | 89825 |
| 2024-05-01 | 26.16 | $25.51 | 92129 |
| 2024-04-30 | 26.35 | $25.26 | 119700 |
| 2024-04-29 | 26.62 | $26.25 | 125600 |
| 2024-04-26 | 26.73 | $26.01 | 78919 |
| 2024-04-25 | 26.91 | $25.90 | 85500 |
| 2024-04-24 | 27.14 | $26.64 | 90034 |
| 2024-04-23 | 27.26 | $27.17 | 107308 |
| 2024-04-22 | 27.28 | $26.55 | 129200 |
| 2024-04-19 | 27.43 | $27.12 | 120300 |
| 2024-04-18 | 27.49 | $26.84 | 92149 |
| 2024-04-17 | 27.61 | $26.69 | 86200 |
| 2024-04-16 | 27.79 | $26.97 | 186734 |
| 2024-04-15 | 27.93 | $27.04 | 72400 |
| 2024-04-12 | 28.08 | $27.46 | 73848 |
| 2024-04-11 | 28.17 | $27.97 | 119400 |
| 2024-04-10 | 28.16 | $28.31 | 111700 |
| 2024-04-09 | 28.07 | $29.55 | 114000 |
| 2024-04-08 | 27.70 | $27.99 | 89000 |
| 2024-04-05 | 27.60 | $28.45 | 289600 |
| 2024-04-04 | 27.39 | $27.70 | 130713 |
| 2024-04-03 | 27.30 | $27.75 | 107931 |
| 2024-04-02 | 27.18 | $27.44 | 229300 |
| 2024-04-01 | 27.10 | $27.20 | 154033 |
| 2024-03-28 | 27.07 | $28.60 | 222409 |
| 2024-03-27 | 26.74 | $27.55 | 103100 |
| 2024-03-26 | 26.57 | $26.35 | 59532 |
| 2024-03-25 | 26.63 | $26.69 | 74349 |
| 2024-03-22 | 26.62 | $26.74 | 60822 |
| 2024-03-21 | 26.61 | $27.19 | 141645 |
| 2024-03-20 | 26.50 | $27.08 | 142600 |
| 2024-03-19 | 26.40 | $25.67 | 136423 |
| 2024-03-18 | 26.57 | $25.61 | 134500 |
| 2024-03-15 | 26.79 | $26.26 | 268246 |
| 2024-03-14 | 26.91 | $25.91 | 146500 |
| 2024-03-13 | 27.13 | $27.20 | 122926 |
| 2024-03-12 | 27.10 | $26.78 | 162300 |
| 2024-03-11 | 27.16 | $27.09 | 78110 |
| 2024-03-08 | 27.16 | $26.88 | 93133 |
| 2024-03-07 | 27.20 | $26.95 | 85447 |
| 2024-03-06 | 27.24 | $26.57 | 173904 |
| 2024-03-05 | 27.36 | $26.51 | 116411 |
| 2024-03-04 | 27.51 | $27.50 | 141700 |
| 2024-03-01 | 27.47 | $27.27 | 103349 |
| 2024-02-29 | 27.48 | $27.98 | 169700 |
| 2024-02-28 | 27.34 | $27.50 | 224749 |
| 2024-02-27 | 27.27 | $27.51 | 191900 |
| 2024-02-26 | 27.19 | $27.12 | 268411 |
| 2024-02-23 | 27.17 | $28.04 | 195536 |
| 2024-02-22 | 26.96 | $27.80 | 187542 |
| 2024-02-21 | 26.76 | $27.25 | 248000 |
| 2024-02-20 | 26.65 | $27.62 | 393400 |
| 2024-02-16 | 26.44 | $28.98 | 241611 |
| 2024-02-15 | 25.91 | $27.41 | 188300 |
| 2024-02-14 | 25.62 | $26.29 | 127000 |
| 2024-02-13 | 25.53 | $25.82 | 200315 |
| 2024-02-12 | 25.53 | $26.88 | 140233 |
| 2024-02-09 | 25.31 | $26.00 | 132617 |
| 2024-02-08 | 25.24 | $25.63 | 126705 |
| 2024-02-07 | 25.24 | $25.38 | 108828 |
| 2024-02-06 | 25.30 | $25.29 | 165500 |
| 2024-02-05 | 25.39 | $25.15 | 225400 |
| 2024-02-02 | 25.53 | $25.18 | 232939 |
| 2024-02-01 | 25.69 | $26.07 | 157100 |
| 2024-01-31 | 25.69 | $25.38 | 242119 |
| 2024-01-30 | 25.84 | $26.36 | 133426 |
| 2024-01-29 | 25.82 | $26.36 | 134208 |
| 2024-01-26 | 25.79 | $26.33 | 123449 |
| 2024-01-25 | 25.77 | $25.98 | 262200 |
| 2024-01-24 | 25.83 | $25.63 | 183501 |
| 2024-01-23 | 25.98 | $25.74 | 125100 |
| 2024-01-22 | 26.13 | $25.78 | 133600 |
| 2024-01-19 | 26.30 | $25.22 | 149000 |
| 2024-01-18 | 26.62 | $25.16 | 101400 |
| 2024-01-17 | 27.01 | $24.94 | 135500 |
| 2024-01-16 | 27.52 | $25.60 | 118508 |
| 2024-01-12 | 27.96 | $26.06 | 82200 |
| 2024-01-11 | 28.39 | $26.39 | 159700 |
| 2024-01-10 | 28.81 | $26.74 | 125500 |
| 2024-01-09 | 29.22 | $27.03 | 113615 |
| 2024-01-08 | 29.64 | $28.48 | 143700 |
| 2024-01-05 | 29.82 | $28.25 | 182606 |
| 2024-01-04 | 30.07 | $28.61 | 119621 |
| 2024-01-03 | 30.28 | $28.81 | 128345 |
| 2024-01-02 | 30.47 | $29.79 | 290000 |
| 2023-12-29 | 30.49 | $29.96 | 98400 |
| 2023-12-28 | 30.46 | $30.64 | 90200 |
| 2023-12-27 | 30.28 | $30.83 | 101300 |
| 2023-12-26 | 30.02 | $31.11 | 104206 |
| 2023-12-22 | 29.66 | $30.90 | 118100 |
| 2023-12-21 | 29.27 | $30.76 | 119640 |
| 2023-12-20 | 28.85 | $30.16 | 175300 |
| 2023-12-19 | 28.48 | $30.25 | 187600 |
| 2023-12-18 | 28.03 | $29.95 | 380300 |
| 2023-12-15 | 27.56 | $29.36 | 932909 |
| 2023-12-14 | 27.15 | $29.00 | 249235 |
| 2023-12-13 | 26.74 | $27.89 | 301563 |
| 2023-12-12 | 26.50 | $26.71 | 195114 |
| 2023-12-11 | 26.47 | $26.69 | 131442 |
| 2023-12-08 | 26.44 | $27.14 | 120535 |
| 2023-12-07 | 26.31 | $27.30 | 133100 |
| 2023-12-06 | 26.13 | $26.38 | 171738 |
| 2023-12-05 | 26.12 | $26.33 | 167525 |
| 2023-12-04 | 26.11 | $27.22 | 147504 |
| 2023-12-01 | 25.92 | $26.68 | 193700 |
| 2023-11-30 | 25.82 | $26.13 | 161804 |
| 2023-11-29 | 25.82 | $26.42 | 148000 |
| 2023-11-28 | 25.76 | $26.07 | 130700 |
| 2023-11-27 | 25.77 | $26.45 | 137004 |
| 2023-11-24 | 25.70 | $26.61 | 59420 |
| 2023-11-22 | 25.60 | $26.37 | 149072 |
| 2023-11-21 | 25.53 | $26.12 | 178882 |
| 2023-11-20 | 25.51 | $27.24 | 156300 |
| 2023-11-17 | 25.25 | $27.00 | 257815 |
| 2023-11-16 | 25.02 | $26.11 | 133901 |
| 2023-11-15 | 24.94 | $26.38 | 218800 |
| 2023-11-14 | 24.79 | $25.93 | 173428 |
| 2023-11-13 | 24.73 | $24.55 | 127100 |
| 2023-11-10 | 24.96 | $24.60 | 141440 |
| 2023-11-09 | 25.22 | $24.04 | 162211 |
| 2023-11-08 | 25.66 | $24.36 | 257737 |
| 2023-11-07 | 26.10 | $24.60 | 311230 |
| 2023-11-06 | 26.58 | $25.41 | 352300 |
| 2023-11-03 | 26.96 | $25.88 | 338010 |
| 2023-11-02 | 27.32 | $28.07 | 117300 |
| 2023-11-01 | 27.27 | $27.23 | 186837 |
| 2023-10-31 | 27.40 | $27.55 | 106836 |
| 2023-10-30 | 27.50 | $27.97 | 100800 |
| 2023-10-27 | 27.52 | $27.78 | 146300 |
| 2023-10-26 | 27.60 | $28.06 | 149300 |
| 2023-10-25 | 27.63 | $27.23 | 140400 |
| 2023-10-24 | 27.85 | $27.21 | 107400 |
| 2023-10-23 | 28.12 | $27.29 | 167800 |
| 2023-10-20 | 28.42 | $27.98 | 146300 |
| 2023-10-19 | 28.63 | $28.46 | 143000 |
| 2023-10-18 | 28.78 | $28.83 | 122100 |
| 2023-10-17 | 28.88 | $29.73 | 147152 |
| 2023-10-16 | 28.81 | $29.14 | 91800 |
| 2023-10-13 | 28.87 | $28.79 | 84323 |
| 2023-10-12 | 29.01 | $29.54 | 120400 |
| 2023-10-11 | 29.02 | $29.64 | 117800 |
| 2023-10-10 | 29.01 | $30.13 | 107500 |
| 2023-10-09 | 28.91 | $29.51 | 105000 |
| 2023-10-06 | 28.94 | $28.84 | 146736 |
| 2023-10-05 | 29.11 | $28.49 | 157839 |
| 2023-10-04 | 29.40 | $28.83 | 138127 |
| 2023-10-03 | 29.66 | $28.86 | 151600 |
| 2023-10-02 | 29.97 | $29.84 | 194500 |
| 2023-09-29 | 30.13 | $31.08 | 207300 |
| 2023-09-28 | 30.06 | $30.93 | 170026 |
| 2023-09-27 | 30.02 | $30.60 | 181900 |
| 2023-09-26 | 30.05 | $30.02 | 141300 |
| 2023-09-25 | 30.21 | $30.71 | 93300 |
| 2023-09-22 | 30.26 | $30.60 | 126500 |
| 2023-09-21 | 30.35 | $30.90 | 163500 |
| 2023-09-20 | 30.40 | $30.83 | 85620 |
| 2023-09-19 | 30.48 | $30.93 | 181111 |
| 2023-09-18 | 30.56 | $31.15 | 294900 |
| 2023-09-15 | 30.62 | $31.48 | 1.3M |
| 2023-09-14 | 30.63 | $31.62 | 194817 |
| 2023-09-13 | 30.62 | $30.09 | 283607 |
| 2023-09-12 | 30.94 | $30.42 | 276600 |
| 2023-09-11 | 31.25 | $30.41 | 203215 |
| 2023-09-08 | 31.62 | $30.72 | 219410 |
| 2023-09-07 | 32.00 | $30.68 | 235347 |
| 2023-09-06 | 32.46 | $32.12 | 156800 |
| 2023-09-05 | 32.69 | $32.41 | 205342 |
| 2023-09-01 | 32.91 | $33.88 | 296945 |
| 2023-08-31 | 32.86 | $33.08 | 248543 |
| 2023-08-30 | 32.98 | $32.81 | 99330 |
| 2023-08-29 | 33.19 | $33.00 | 130230 |
| 2023-08-28 | 33.40 | $32.97 | 126701 |
| 2023-08-25 | 33.65 | $32.84 | 85747 |
| 2023-08-24 | 33.98 | $32.47 | 119800 |
| 2023-08-23 | 34.46 | $32.45 | 120800 |
| 2023-08-22 | 35.01 | $33.10 | 161900 |
| 2023-08-21 | 35.53 | $33.80 | 225609 |
| 2023-08-18 | 35.98 | $34.59 | 210349 |
| 2023-08-17 | 36.35 | $34.10 | 165300 |
| 2023-08-16 | 36.88 | $33.99 | 131800 |
| 2023-08-15 | 37.52 | $34.70 | 162800 |
| 2023-08-14 | 38.11 | $36.68 | 111700 |
| 2023-08-11 | 38.38 | $37.73 | 100241 |
| 2023-08-10 | 38.47 | $37.49 | 113400 |
| 2023-08-09 | 38.62 | $37.28 | 319792 |
| 2023-08-08 | 38.84 | $35.97 | 185012 |
| 2023-08-07 | 39.36 | $36.20 | 277227 |
| 2023-08-04 | 39.92 | $39.72 | 243718 |
| 2023-08-03 | 39.81 | $39.38 | 176500 |
| 2023-08-02 | 39.75 | $39.75 | 102901 |
| 2023-08-01 | 39.60 | $40.27 | 99848 |
| 2023-07-31 | 39.30 | $40.11 | 96000 |
| 2023-07-28 | 38.99 | $39.28 | 96107 |
| 2023-07-27 | 38.79 | $39.91 | 119600 |
| 2023-07-26 | 38.42 | $39.60 | 106400 |
| 2023-07-25 | 38.04 | $39.25 | 92005 |
| 2023-07-24 | 37.68 | $38.31 | 88931 |
| 2023-07-21 | 37.45 | $37.63 | 85885 |
| 2023-07-20 | 37.33 | $38.00 | 104212 |
| 2023-07-19 | 37.10 | $37.65 | 115545 |
| 2023-07-18 | 36.91 | $37.82 | 75821 |
| 2023-07-17 | 36.64 | $37.46 | 86334 |
| 2023-07-14 | 36.41 | $37.36 | 99647 |
| 2023-07-13 | 36.16 | $37.79 | 132900 |
| 2023-07-12 | 35.77 | $37.13 | 190300 |
| 2023-07-11 | 35.46 | $36.34 | 135440 |
| 2023-07-10 | 35.26 | $36.26 | 120300 |
| 2023-07-07 | 35.05 | $35.91 | 150200 |
| 2023-07-06 | 34.88 | $34.69 | 152144 |
| 2023-07-05 | 34.94 | $34.87 | 179029 |
| 2023-07-03 | 34.97 | $35.97 | 78100 |
| 2023-06-30 | 34.78 | $34.98 | 168842 |
| 2023-06-29 | 34.77 | $35.28 | 136003 |
| 2023-06-28 | 34.69 | $34.58 | 91235 |
| 2023-06-27 | 34.75 | $34.50 | 134905 |
| 2023-06-26 | 34.84 | $34.12 | 133735 |
| 2023-06-23 | 35.02 | $33.91 | 481635 |
| 2023-06-22 | 35.28 | $35.02 | 105000 |
| 2023-06-21 | 35.35 | $35.48 | 119900 |
| 2023-06-20 | 35.33 | $35.23 | 124503 |
| 2023-06-16 | 35.37 | $35.65 | 933200 |
| 2023-06-15 | 35.32 | $35.62 | 143700 |
| 2023-06-14 | 35.26 | $35.22 | 157102 |
| 2023-06-13 | 35.29 | $35.71 | 157320 |
| 2023-06-12 | 35.22 | $35.34 | 180213 |
| 2023-06-09 | 35.21 | $35.51 | 122500 |
| 2023-06-08 | 35.17 | $36.46 | 109300 |
| 2023-06-07 | 34.92 | $37.66 | 279100 |
| 2023-06-06 | 34.38 | $36.40 | 147700 |
| 2023-06-05 | 34.03 | $35.22 | 178437 |
| 2023-06-02 | 33.87 | $35.44 | 258146 |
| 2023-06-01 | 33.65 | $33.35 | 156100 |
| 2023-05-31 | 33.83 | $32.90 | 188423 |
| 2023-05-30 | 34.15 | $33.84 | 127800 |
| 2023-05-26 | 34.32 | $34.22 | 127000 |
| 2023-05-25 | 34.45 | $34.54 | 95239 |
| 2023-05-24 | 34.53 | $35.66 | 145700 |
| 2023-05-23 | 34.40 | $35.78 | 140900 |
| 2023-05-22 | 34.23 | $35.32 | 126807 |
| 2023-05-19 | 34.13 | $35.23 | 129649 |
| 2023-05-18 | 34.05 | $34.71 | 118339 |
| 2023-05-17 | 34.06 | $33.99 | 107600 |
| 2023-05-16 | 34.25 | $33.39 | 150610 |
| 2023-05-15 | 34.59 | $33.98 | 113211 |
| 2023-05-12 | 34.87 | $33.52 | 86200 |
| 2023-05-11 | 35.30 | $33.97 | 129916 |
| 2023-05-10 | 35.72 | $34.64 | 173000 |
| 2023-05-09 | 36.06 | $33.93 | 110400 |
| 2023-05-08 | 36.62 | $34.81 | 264347 |
| 2023-05-05 | 37.08 | $37.24 | 165600 |
| 2023-05-04 | 37.11 | $35.05 | 145834 |
| 2023-05-03 | 37.61 | $36.37 | 182247 |
| 2023-05-02 | 37.91 | $37.00 | 106900 |
| 2023-05-01 | 38.13 | $37.44 | 130300 |
| 2023-04-28 | 38.29 | $37.68 | 113819 |
| 2023-04-27 | 38.43 | $37.06 | 274828 |
| 2023-04-26 | 38.72 | $36.92 | 144639 |
| 2023-04-25 | 39.09 | $37.69 | 273600 |
| 2023-04-24 | 39.35 | $39.20 | 83008 |
| 2023-04-21 | 39.33 | $38.76 | 123828 |
| 2023-04-20 | 39.41 | $39.68 | 127000 |
| 2023-04-19 | 39.29 | $39.78 | 134200 |
| 2023-04-18 | 39.14 | $39.32 | 195547 |
| 2023-04-17 | 39.05 | $39.74 | 80200 |
| 2023-04-14 | 38.86 | $39.82 | 85800 |
| 2023-04-13 | 38.62 | $40.50 | 125900 |
| 2023-04-12 | 38.20 | $40.13 | 196504 |
| 2023-04-11 | 37.79 | $38.73 | 164500 |
| 2023-04-10 | 37.60 | $38.57 | 450831 |
| 2023-04-06 | 37.43 | $38.69 | 95000 |
| 2023-04-05 | 37.20 | $39.69 | 181200 |
| 2023-04-04 | 36.72 | $38.90 | 185416 |
| 2023-04-03 | 36.34 | $38.67 | 158100 |
| 2023-03-31 | 35.96 | $38.27 | 235409 |
| 2023-03-30 | 35.60 | $37.51 | 135402 |
| 2023-03-29 | 35.35 | $37.21 | 135700 |
| 2023-03-28 | 35.13 | $36.72 | 88600 |
| 2023-03-27 | 34.99 | $36.31 | 146621 |
| 2023-03-24 | 34.93 | $36.08 | 150400 |
| 2023-03-23 | 34.91 | $35.17 | 319834 |
| 2023-03-22 | 35.10 | $34.89 | 118549 |
| 2023-03-21 | 35.39 | $35.40 | 165845 |
| 2023-03-20 | 35.63 | $34.98 | 120416 |
| 2023-03-17 | 36.00 | $34.47 | 605624 |
| 2023-03-16 | 36.56 | $35.37 | 163838 |
| 2023-03-15 | 37.03 | $34.76 | 169617 |
| 2023-03-14 | 37.71 | $36.22 | 223449 |
| 2023-03-13 | 38.20 | $35.19 | 154000 |
| 2023-03-10 | 39.00 | $36.50 | 111100 |
| 2023-03-09 | 39.65 | $37.97 | 116457 |
| 2023-03-08 | 40.11 | $38.88 | 149700 |
| 2023-03-07 | 40.45 | $37.58 | 375500 |
| 2023-03-06 | 41.13 | $38.90 | 182235 |
| 2023-03-03 | 41.63 | $41.73 | 109800 |
| 2023-03-02 | 41.62 | $41.32 | 144822 |
| 2023-03-01 | 41.70 | $41.21 | 98512 |
| 2023-02-28 | 41.81 | $41.15 | 182442 |
| 2023-02-27 | 41.95 | $41.16 | 80431 |
| 2023-02-24 | 42.12 | $41.56 | 125400 |
| 2023-02-23 | 42.23 | $41.98 | 124300 |
| 2023-02-22 | 42.26 | $41.51 | 208914 |
| 2023-02-21 | 42.40 | $40.53 | 183400 |
| 2023-02-17 | 42.76 | $42.24 | 267347 |
| 2023-02-16 | 42.82 | $41.90 | 113038 |
| 2023-02-15 | 42.96 | $42.04 | 88400 |
| 2023-02-14 | 43.09 | $41.91 | 82600 |
| 2023-02-13 | 43.26 | $42.51 | 78114 |
| 2023-02-10 | 43.33 | $42.42 | 100400 |
| 2023-02-09 | 43.42 | $41.52 | 68800 |
| 2023-02-08 | 43.72 | $42.72 | 75531 |
| 2023-02-07 | 43.80 | $43.57 | 129400 |
| 2023-02-06 | 43.71 | $43.02 | 158700 |
| 2023-02-03 | 43.71 | $43.86 | 160800 |
| 2023-02-02 | 43.53 | $43.73 | 126314 |
| 2023-02-01 | 43.34 | $43.64 | 588400 |
| 2023-01-31 | 43.13 | $43.24 | 121821 |
| 2023-01-30 | 42.96 | $42.80 | 57700 |
| 2023-01-27 | 42.86 | $43.28 | 65600 |
| 2023-01-26 | 42.63 | $43.25 | 73224 |
| 2023-01-25 | 42.36 | $42.66 | 81600 |
| 2023-01-24 | 42.16 | $42.77 | 42800 |
| 2023-01-23 | 41.91 | $42.83 | 53600 |
| 2023-01-20 | 41.59 | $42.39 | 76800 |
| 2023-01-19 | 41.31 | $41.56 | 79201 |
| 2023-01-18 | 41.16 | $41.80 | 77505 |
| 2023-01-17 | 40.92 | $42.60 | 65600 |
| 2023-01-13 | 40.48 | $43.17 | 107000 |
| 2023-01-12 | 39.84 | $43.09 | 124900 |
| 2023-01-11 | 39.11 | $41.69 | 96035 |
| 2023-01-10 | 38.56 | $40.49 | 109837 |
| 2023-01-09 | 38.17 | $39.53 | 70233 |
| 2023-01-06 | 37.93 | $38.88 | 100548 |
| 2023-01-05 | 37.79 | $36.84 | 112000 |
| 2023-01-04 | 38.06 | $36.72 | 104102 |
| 2023-01-03 | 38.39 | $37.01 | 131922 |
| 2022-12-30 | 38.73 | $38.02 | 126300 |
| 2022-12-29 | 38.91 | $38.37 | 89300 |
| 2022-12-28 | 39.04 | $37.59 | 88339 |
| 2022-12-27 | 39.36 | $38.58 | 74300 |
| 2022-12-23 | 39.52 | $38.67 | 81536 |
| 2022-12-22 | 39.69 | $38.01 | 125644 |
| 2022-12-21 | 40.02 | $38.45 | 149135 |
| 2022-12-20 | 40.31 | $38.61 | 87400 |
| 2022-12-19 | 40.61 | $38.30 | 137100 |
| 2022-12-16 | 41.02 | $39.27 | 1.0M |
| 2022-12-15 | 41.29 | $38.78 | 305600 |
| 2022-12-14 | 41.70 | $40.96 | 296017 |
| 2022-12-13 | 41.70 | $42.33 | 319542 |
| 2022-12-12 | 41.42 | $41.06 | 262400 |
| 2022-12-09 | 41.34 | $40.46 | 217600 |
| 2022-12-08 | 41.37 | $40.35 | 188400 |
| 2022-12-07 | 41.43 | $40.65 | 96342 |
| 2022-12-06 | 41.42 | $40.84 | 152204 |
| 2022-12-05 | 41.35 | $40.45 | 141817 |
| 2022-12-02 | 41.35 | $41.00 | 94400 |
| 2022-12-01 | 41.23 | $41.03 | 81000 |
| 2022-11-30 | 41.07 | $41.16 | 148214 |
| 2022-11-29 | 40.84 | $40.46 | 85537 |
| 2022-11-28 | 40.72 | $40.58 | 102918 |
| 2022-11-25 | 40.54 | $40.88 | 47400 |
| 2022-11-23 | 40.26 | $40.95 | 75313 |
| 2022-11-22 | 39.91 | $41.03 | 100000 |
| 2022-11-21 | 39.47 | $39.74 | 107506 |
| 2022-11-18 | 39.23 | $39.18 | 120143 |
| 2022-11-17 | 39.06 | $38.78 | 82432 |
| 2022-11-16 | 38.93 | $39.68 | 143200 |
| 2022-11-15 | 38.59 | $39.84 | 156401 |
| 2022-11-14 | 38.15 | $39.33 | 135500 |
| 2022-11-11 | 37.73 | $39.66 | 151513 |
| 2022-11-10 | 37.18 | $39.21 | 157500 |
| 2022-11-09 | 36.62 | $36.29 | 111013 |
| 2022-11-08 | 36.58 | $37.75 | 155300 |
| 2022-11-07 | 36.22 | $36.99 | 186500 |
| 2022-11-04 | 35.96 | $36.96 | 232935 |
| 2022-11-03 | 35.66 | $35.68 | 86507 |
| 2022-11-02 | 35.57 | $35.95 | 154412 |
| 2022-11-01 | 35.42 | $36.80 | 117000 |
| 2022-10-31 | 35.05 | $36.38 | 154000 |
| 2022-10-28 | 34.71 | $36.93 | 117500 |
| 2022-10-27 | 34.20 | $36.11 | 104500 |
| 2022-10-26 | 33.78 | $35.92 | 102222 |
| 2022-10-25 | 33.33 | $35.59 | 137907 |
| 2022-10-24 | 32.88 | $34.24 | 118200 |
| 2022-10-21 | 32.64 | $34.18 | 120700 |
| 2022-10-20 | 32.38 | $32.80 | 89036 |
| 2022-10-19 | 32.38 | $33.21 | 86500 |
| 2022-10-18 | 32.29 | $33.69 | 105301 |
| 2022-10-17 | 32.09 | $32.92 | 121100 |
| 2022-10-14 | 32.03 | $31.93 | 115277 |
| 2022-10-13 | 32.17 | $33.37 | 151606 |
| 2022-10-12 | 32.03 | $31.56 | 152600 |
| 2022-10-11 | 32.27 | $31.46 | 204900 |
| 2022-10-10 | 32.56 | $31.86 | 157000 |
| 2022-10-07 | 32.83 | $32.74 | 160900 |
| 2022-10-06 | 32.96 | $34.30 | 87710 |
| 2022-10-05 | 32.79 | $34.54 | 114000 |
| 2022-10-04 | 32.55 | $35.19 | 109000 |
| 2022-10-03 | 32.14 | $33.45 | 94000 |
| 2022-09-30 | 32.03 | $32.10 | 157500 |
| 2022-09-29 | 32.21 | $32.13 | 113600 |
| 2022-09-28 | 32.41 | $32.58 | 136800 |
| 2022-09-27 | 32.56 | $31.35 | 159133 |
| 2022-09-26 | 33.01 | $31.54 | 135800 |
| 2022-09-23 | 33.49 | $31.94 | 148319 |
| 2022-09-22 | 33.98 | $33.15 | 87908 |
| 2022-09-21 | 34.30 | $33.63 | 130634 |
| 2022-09-20 | 34.58 | $34.07 | 125023 |
| 2022-09-19 | 34.81 | $34.99 | 149409 |
| 2022-09-16 | 34.89 | $33.68 | 416300 |
| 2022-09-15 | 35.27 | $34.17 | 156600 |
| 2022-09-14 | 35.61 | $34.66 | 153900 |
| 2022-09-13 | 35.91 | $34.87 | 141100 |
| 2022-09-12 | 36.21 | $36.43 | 101200 |
| 2022-09-09 | 36.24 | $36.29 | 129800 |
| 2022-09-08 | 36.31 | $35.11 | 102900 |
| 2022-09-07 | 36.64 | $35.14 | 195545 |
| 2022-09-06 | 37.02 | $35.06 | 150100 |
| 2022-09-02 | 37.48 | $35.13 | 252100 |
| 2022-09-01 | 38.01 | $35.63 | 178700 |
| 2022-08-31 | 38.51 | $36.26 | 229194 |
| 2022-08-30 | 38.95 | $36.61 | 353118 |
| 2022-08-29 | 39.40 | $38.84 | 83900 |
| 2022-08-26 | 39.44 | $39.41 | 129146 |
| 2022-08-25 | 39.36 | $40.39 | 125400 |
| 2022-08-24 | 39.06 | $38.68 | 96800 |
| 2022-08-23 | 39.07 | $38.59 | 151400 |
| 2022-08-22 | 39.09 | $37.85 | 130516 |
| 2022-08-19 | 39.27 | $38.46 | 154845 |
| 2022-08-18 | 39.34 | $39.46 | 104500 |
| 2022-08-17 | 39.22 | $38.57 | 188518 |
| 2022-08-16 | 39.25 | $40.05 | 197235 |
| 2022-08-15 | 38.97 | $38.73 | 148749 |
| 2022-08-12 | 38.92 | $40.05 | 131500 |
| 2022-08-11 | 38.58 | $39.28 | 161135 |
| 2022-08-10 | 38.34 | $39.06 | 209733 |
| 2022-08-09 | 38.11 | $37.87 | 270500 |
| 2022-08-08 | 38.08 | $38.89 | 384205 |
| 2022-08-05 | 37.83 | $39.53 | 162841 |
| 2022-08-04 | 37.41 | $38.28 | 136419 |
| 2022-08-03 | 37.17 | $38.53 | 155649 |
| 2022-08-02 | 36.84 | $37.86 | 97800 |
| 2022-08-01 | 36.60 | $38.62 | 145947 |
| 2022-07-29 | 36.17 | $39.29 | 117300 |
| 2022-07-28 | 35.52 | $38.85 | 168700 |
| 2022-07-27 | 34.86 | $37.73 | 130412 |
| 2022-07-26 | 34.33 | $36.26 | 131400 |
| 2022-07-25 | 34.04 | $37.09 | 156744 |
| 2022-07-22 | 33.53 | $35.89 | 159210 |
| 2022-07-21 | 33.20 | $36.17 | 130400 |
| 2022-07-20 | 32.77 | $36.27 | 183930 |
| 2022-07-19 | 32.25 | $35.55 | 194402 |
| 2022-07-18 | 31.82 | $33.66 | 196500 |
| 2022-07-15 | 31.74 | $33.48 | 177200 |
| 2022-07-14 | 31.69 | $32.79 | 113500 |
| 2022-07-13 | 31.80 | $33.16 | 80130 |
| 2022-07-12 | 31.87 | $33.63 | 120328 |
| 2022-07-11 | 31.87 | $33.46 | 122800 |
| 2022-07-08 | 31.92 | $34.44 | 172108 |
| 2022-07-07 | 31.80 | $33.58 | 303700 |
| 2022-07-06 | 31.85 | $31.87 | 377800 |
| 2022-07-05 | 32.30 | $32.24 | 354582 |
| 2022-07-01 | 32.77 | $33.06 | 160132 |
| 2022-06-30 | 33.16 | $33.44 | 294140 |
| 2022-06-29 | 33.56 | $33.39 | 222538 |
| 2022-06-28 | 34.05 | $33.58 | 170400 |
| 2022-06-27 | 34.61 | $34.63 | 204800 |
| 2022-06-24 | 35.05 | $34.89 | 752900 |
| 2022-06-23 | 35.54 | $31.39 | 637413 |
| 2022-06-22 | 36.86 | $33.74 | 191319 |
| 2022-06-21 | 37.92 | $34.18 | 180500 |
| 2022-06-17 | 39.08 | $33.79 | 358240 |
| 2022-06-16 | 40.52 | $34.78 | 342800 |
| 2022-06-15 | 42.00 | $38.18 | 242141 |
| 2022-06-14 | 43.01 | $40.12 | 313000 |
| 2022-06-13 | 43.78 | $38.88 | 337915 |
| 2022-06-10 | 44.95 | $41.46 | 195213 |
| 2022-06-09 | 45.76 | $44.65 | 106000 |
| 2022-06-08 | 46.03 | $46.19 | 118700 |
| 2022-06-07 | 46.02 | $47.59 | 157300 |
| 2022-06-06 | 45.72 | $46.58 | 175710 |
| 2022-06-03 | 45.58 | $46.06 | 103500 |
| 2022-06-02 | 45.53 | $47.20 | 412300 |
| 2022-06-01 | 45.24 | $46.62 | 139700 |
| 2022-05-31 | 45.03 | $46.33 | 136200 |
| 2022-05-27 | 44.85 | $46.73 | 104200 |
| 2022-05-26 | 44.56 | $45.45 | 146600 |
| 2022-05-25 | 44.51 | $44.53 | 128434 |
| 2022-05-24 | 44.64 | $43.60 | 177000 |
| 2022-05-23 | 45.00 | $44.87 | 219100 |
| 2022-05-20 | 45.15 | $43.85 | 194100 |
| 2022-05-19 | 45.55 | $45.41 | 206400 |
| 2022-05-18 | 45.69 | $45.95 | 332324 |
| 2022-05-17 | 45.75 | $47.20 | 276429 |
| 2022-05-16 | 45.56 | $46.45 | 165945 |
| 2022-05-13 | 45.50 | $46.38 | 223100 |
| 2022-05-12 | 45.45 | $44.03 | 235500 |
| 2022-05-11 | 45.90 | $45.13 | 306133 |
| 2022-05-10 | 46.20 | $45.25 | 183344 |
| 2022-05-09 | 46.52 | $45.29 | 221800 |
| 2022-05-06 | 46.89 | $46.48 | 242500 |
| 2022-05-05 | 47.08 | $47.11 | 232600 |
| 2022-05-04 | 47.17 | $48.18 | 190805 |
| 2022-05-03 | 47.05 | $46.84 | 152011 |
| 2022-05-02 | 47.21 | $45.38 | 179200 |
| 2022-04-29 | 47.70 | $44.54 | 183600 |
| 2022-04-28 | 48.45 | $45.77 | 129240 |
| 2022-04-27 | 49.06 | $45.10 | 164200 |
| 2022-04-26 | 49.91 | $45.58 | 174540 |
| 2022-04-25 | 50.80 | $47.20 | 213705 |
| 2022-04-22 | 51.49 | $48.08 | 163684 |
| 2022-04-21 | 52.09 | $49.88 | 169127 |
| 2022-04-20 | 52.41 | $53.04 | 151218 |
| 2022-04-19 | 52.10 | $53.48 | 234800 |
| 2022-04-18 | 51.65 | $52.45 | 211700 |
| 2022-04-14 | 51.33 | $50.61 | 152800 |
| 2022-04-13 | 51.33 | $50.79 | 223142 |
| 2022-04-12 | 51.30 | $50.21 | 237800 |
| 2022-04-11 | 51.37 | $49.07 | 308100 |
| 2022-04-08 | 51.68 | $49.03 | 211450 |
| 2022-04-07 | 52.05 | $48.39 | 129400 |
| 2022-04-06 | 52.59 | $48.53 | 290430 |
| 2022-04-05 | 53.19 | $50.11 | 309300 |
| 2022-04-04 | 53.52 | $52.42 | 268749 |
| 2022-04-01 | 53.41 | $51.26 | 165904 |
| 2022-03-31 | 53.51 | $51.09 | 252600 |
| 2022-03-30 | 53.64 | $51.34 | 305545 |
| 2022-03-29 | 53.72 | $52.61 | 230641 |
| 2022-03-28 | 53.52 | $52.15 | 259220 |
| 2022-03-25 | 53.37 | $54.55 | 197800 |
| 2022-03-24 | 52.66 | $53.69 | 238012 |
| 2022-03-23 | 52.00 | $52.42 | 226525 |
| 2022-03-22 | 51.47 | $52.33 | 467107 |
| 2022-03-21 | 50.86 | $54.66 | 315538 |
| 2022-03-18 | 49.64 | $53.70 | 747800 |
| 2022-03-17 | 48.41 | $56.84 | 605600 |
| 2022-03-16 | 46.30 | $51.35 | 473110 |
| 2022-03-15 | 45.00 | $49.42 | 395100 |
| 2022-03-14 | 43.88 | $49.13 | 610644 |
| 2022-03-11 | 42.64 | $47.61 | 820649 |
| 2022-03-10 | 41.52 | $45.76 | 418852 |
| 2022-03-09 | 40.60 | $43.64 | 453000 |
| 2022-03-08 | 39.99 | $40.74 | 323038 |
| 2022-03-07 | 39.89 | $41.63 | 494821 |
| 2022-03-04 | 39.59 | $42.83 | 382934 |
| 2022-03-03 | 38.99 | $42.57 | 347300 |
| 2022-03-02 | 38.36 | $41.08 | 199400 |
| 2022-03-01 | 37.95 | $39.50 | 412100 |
| 2022-02-28 | 37.82 | $40.06 | 458300 |
| 2022-02-25 | 37.56 | $38.72 | 405938 |
| 2022-02-24 | 37.54 | $36.07 | 382200 |
| 2022-02-23 | 38.10 | $35.13 | 280354 |
| 2022-02-22 | 38.96 | $36.64 | 660900 |
| 2022-02-18 | 39.64 | $34.20 | 904410 |
| 2022-02-17 | 40.96 | $41.16 | 186767 |
| 2022-02-16 | 41.03 | $41.39 | 119819 |
| 2022-02-15 | 41.07 | $41.63 | 159929 |
| 2022-02-14 | 41.07 | $40.96 | 408827 |
| 2022-02-11 | 41.22 | $42.05 | 157516 |
| 2022-02-10 | 41.16 | $41.33 | 243112 |
| 2022-02-09 | 41.26 | $42.26 | 178927 |
| 2022-02-08 | 41.18 | $42.14 | 191500 |
| 2022-02-07 | 41.13 | $40.90 | 128273 |
| 2022-02-04 | 41.33 | $40.55 | 220006 |
| 2022-02-03 | 41.65 | $40.92 | 261842 |
| 2022-02-02 | 41.95 | $42.44 | 215200 |
| 2022-02-01 | 41.98 | $42.45 | 194338 |
| 2022-01-31 | 42.02 | $42.09 | 193329 |
| 2022-01-28 | 42.16 | $41.15 | 296536 |
| 2022-01-27 | 42.51 | $41.64 | 127200 |
| 2022-01-26 | 42.84 | $42.13 | 187300 |
| 2022-01-25 | 43.11 | $41.47 | 198200 |
| 2022-01-24 | 43.58 | $42.01 | 300000 |
| 2022-01-21 | 44.01 | $41.64 | 290300 |
| 2022-01-20 | 44.59 | $42.15 | 193900 |
| 2022-01-19 | 45.16 | $43.92 | 121800 |
| 2022-01-18 | 45.45 | $44.42 | 144617 |
| 2022-01-14 | 45.68 | $45.72 | 91900 |
| 2022-01-13 | 45.68 | $45.55 | 94330 |
| 2022-01-12 | 45.72 | $45.48 | 113712 |
| 2022-01-11 | 45.77 | $44.96 | 118943 |
| 2022-01-10 | 45.94 | $45.31 | 158818 |
| 2022-01-07 | 46.07 | $45.60 | 144920 |
| 2022-01-06 | 46.15 | $46.82 | 140200 |
| 2022-01-05 | 45.99 | $45.91 | 159100 |
| 2022-01-04 | 46.00 | $46.85 | 128538 |
| 2022-01-03 | 45.80 | $46.59 | 240100 |
| 2021-12-31 | 45.64 | $47.25 | 142300 |
| 2021-12-30 | 45.30 | $47.11 | 240949 |
| 2021-12-29 | 44.94 | $46.32 | 116094 |
| 2021-12-28 | 44.69 | $45.76 | 175520 |
| 2021-12-27 | 44.53 | $46.89 | 123179 |
| 2021-12-23 | 44.10 | $45.15 | 102000 |
| 2021-12-22 | 43.98 | $44.36 | 98700 |
| 2021-12-21 | 44.00 | $43.87 | 153166 |
| 2021-12-20 | 44.15 | $43.13 | 183200 |
| 2021-12-17 | 44.47 | $43.28 | 988269 |
| 2021-12-16 | 44.82 | $43.82 | 192700 |
| 2021-12-15 | 45.12 | $44.99 | 265107 |
| 2021-12-14 | 45.22 | $43.94 | 313725 |
| 2021-12-13 | 45.56 | $42.46 | 390426 |
| 2021-12-10 | 46.27 | $46.82 | 163637 |
| 2021-12-09 | 46.18 | $46.26 | 174500 |
| 2021-12-08 | 46.20 | $46.18 | 198115 |
| 2021-12-07 | 46.23 | $46.02 | 259246 |
| 2021-12-06 | 46.31 | $44.30 | 272437 |
| 2021-12-03 | 46.76 | $44.39 | 231200 |
| 2021-12-02 | 47.27 | $45.30 | 276815 |
| 2021-12-01 | 47.66 | $43.78 | 244800 |
| 2021-11-30 | 48.44 | $45.29 | 324427 |
| 2021-11-29 | 49.02 | $46.89 | 185500 |
| 2021-11-26 | 49.35 | $46.93 | 201842 |
| 2021-11-24 | 49.72 | $48.17 | 152600 |
| 2021-11-23 | 49.87 | $48.75 | 190400 |
| 2021-11-22 | 49.92 | $47.96 | 279500 |
| 2021-11-19 | 50.14 | $48.06 | 244700 |
| 2021-11-18 | 50.35 | $48.90 | 284654 |
| 2021-11-17 | 50.42 | $49.44 | 186549 |
| 2021-11-16 | 50.36 | $49.72 | 195119 |
| 2021-11-15 | 50.23 | $49.74 | 171801 |
| 2021-11-12 | 50.05 | $50.31 | 201019 |
| 2021-11-11 | 49.72 | $49.57 | 238339 |
| 2021-11-10 | 49.47 | $48.50 | 210517 |
| 2021-11-09 | 49.39 | $49.83 | 228704 |
| 2021-11-08 | 49.01 | $50.08 | 303498 |
| 2021-11-05 | 48.49 | $48.06 | 228625 |
| 2021-11-04 | 48.31 | $47.13 | 345140 |
| 2021-11-03 | 48.28 | $49.64 | 522404 |
| 2021-11-02 | 47.69 | $48.39 | 426300 |
| 2021-11-01 | 47.27 | $48.31 | 504643 |
| 2021-10-29 | 46.78 | $48.60 | 685113 |
| 2021-10-28 | 46.14 | $45.83 | 228500 |
| 2021-10-27 | 45.96 | $44.22 | 246825 |
| 2021-10-26 | 46.09 | $45.59 | 238900 |
| 2021-10-25 | 45.93 | $46.45 | 426726 |
| 2021-10-22 | 45.55 | $45.27 | 266261 |
| 2021-10-21 | 45.35 | $44.35 | 218400 |
| 2021-10-20 | 45.30 | $44.70 | 178825 |
| 2021-10-19 | 45.15 | $44.39 | 173000 |
| 2021-10-18 | 45.02 | $44.96 | 195900 |
| 2021-10-15 | 44.75 | $44.27 | 170361 |
| 2021-10-14 | 44.55 | $44.42 | 129542 |
| 2021-10-13 | 44.29 | $44.23 | 161209 |
| 2021-10-12 | 44.00 | $44.43 | 188400 |
| 2021-10-11 | 43.61 | $44.95 | 238603 |
| 2021-10-08 | 43.03 | $44.21 | 151351 |
| 2021-10-07 | 42.51 | $44.61 | 251600 |
| 2021-10-06 | 41.80 | $43.48 | 189041 |
| 2021-10-05 | 41.20 | $43.76 | 263140 |
| 2021-10-04 | 40.44 | $42.07 | 174600 |
| 2021-10-01 | 39.90 | $42.13 | 337097 |
| 2021-09-30 | 39.25 | $39.75 | 396000 |
| 2021-09-29 | 39.00 | $40.21 | 163600 |
| 2021-09-28 | 38.59 | $40.14 | 217545 |
| 2021-09-27 | 38.13 | $40.18 | 186829 |
| 2021-09-24 | 37.59 | $39.00 | 253821 |
| 2021-09-23 | 37.19 | $38.19 | 277500 |
| 2021-09-22 | 36.90 | $36.44 | 134614 |
| 2021-09-21 | 36.93 | $35.70 | 140400 |
| 2021-09-20 | 37.12 | $35.39 | 167326 |
| 2021-09-17 | 37.40 | $36.10 | 551500 |
| 2021-09-16 | 37.57 | $36.84 | 108700 |
| 2021-09-15 | 37.60 | $37.02 | 250900 |
| 2021-09-14 | 37.60 | $36.53 | 174600 |
| 2021-09-13 | 37.69 | $37.35 | 161924 |
| 2021-09-10 | 37.61 | $37.81 | 160438 |
| 2021-09-09 | 37.42 | $37.50 | 212905 |
| 2021-09-08 | 37.25 | $36.63 | 125047 |
| 2021-09-07 | 37.23 | $37.00 | 118465 |
| 2021-09-03 | 37.13 | $37.64 | 134400 |
| 2021-09-02 | 36.87 | $37.81 | 195000 |
| 2021-09-01 | 36.52 | $37.24 | 174500 |
| 2021-08-31 | 36.22 | $36.50 | 148500 |
| 2021-08-30 | 36.03 | $36.15 | 173208 |
| 2021-08-27 | 35.88 | $36.51 | 198306 |
| 2021-08-26 | 35.62 | $34.59 | 138016 |
| 2021-08-25 | 35.72 | $34.84 | 189536 |
| 2021-08-24 | 35.77 | $34.47 | 116428 |
| 2021-08-23 | 35.90 | $34.67 | 181400 |
| 2021-08-20 | 36.00 | $34.05 | 194539 |
| 2021-08-19 | 36.24 | $33.56 | 329200 |
| 2021-08-18 | 36.61 | $34.90 | 293700 |
| 2021-08-17 | 36.75 | $35.60 | 137058 |
| 2021-08-16 | 36.75 | $36.20 | 197582 |
| 2021-08-13 | 36.62 | $36.75 | 112600 |
| 2021-08-12 | 36.33 | $37.32 | 183326 |
| 2021-08-11 | 35.86 | $37.52 | 208740 |
| 2021-08-10 | 35.27 | $37.65 | 345007 |
| 2021-08-09 | 34.54 | $36.19 | 607116 |
| 2021-08-06 | 33.99 | $35.58 | 282800 |
| 2021-08-05 | 33.47 | $35.37 | 301436 |
| 2021-08-04 | 32.90 | $35.01 | 410522 |
| 2021-08-03 | 32.31 | $35.38 | 632000 |
| 2021-08-02 | 31.55 | $33.59 | 525241 |
| 2021-07-30 | 31.03 | $33.45 | 493222 |
| 2021-07-29 | 30.45 | $32.75 | 215819 |
| 2021-07-28 | 29.93 | $31.57 | 187330 |
| 2021-07-27 | 29.57 | $31.20 | 366318 |
| 2021-07-26 | 29.24 | $30.49 | 144703 |
| 2021-07-23 | 29.00 | $29.75 | 187700 |
| 2021-07-22 | 28.88 | $28.55 | 117405 |
| 2021-07-21 | 28.99 | $28.96 | 255242 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
20.62
2026-07-17
Close Price
$20.79
Vol: 206922
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
13.95
Average
31.00
Maximum
55.81
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 20.62 | $20.79 | 206922 |
| 2026-07-16 | 20.54 | $20.76 | 258300 |
| 2026-07-15 | 20.46 | $20.71 | 213900 |
| 2026-07-14 | 20.37 | $21.03 | 348500 |
| 2026-07-13 | 20.17 | $20.93 | 296400 |
| 2026-07-10 | 19.96 | $20.28 | 205929 |
| 2026-07-09 | 19.91 | $19.96 | 238948 |
| 2026-07-08 | 19.96 | $20.48 | 200600 |
| 2026-07-07 | 19.87 | $20.97 | 207100 |
| 2026-07-06 | 19.61 | $20.10 | 200317 |
| 2026-07-02 | 19.57 | $20.29 | 287609 |
| 2026-07-01 | 19.48 | $19.85 | 189314 |
| 2026-06-30 | 19.52 | $19.88 | 284100 |
| 2026-06-29 | 19.57 | $19.73 | 370170 |
| 2026-06-26 | 19.70 | $20.27 | 779345 |
| 2026-06-25 | 19.69 | $19.85 | 184441 |
| 2026-06-24 | 19.83 | $19.77 | 260700 |
| 2026-06-23 | 20.04 | $19.35 | 360144 |
| 2026-06-22 | 20.45 | $19.48 | 224490 |
| 2026-06-18 | 20.91 | $19.86 | 336005 |
| 2026-06-17 | 21.36 | $20.79 | 187400 |
| 2026-06-16 | 21.62 | $21.30 | 203300 |
| 2026-06-15 | 21.78 | $22.33 | 188221 |
| 2026-06-12 | 21.66 | $22.81 | 183500 |
| 2026-06-11 | 21.36 | $21.49 | 215449 |
| 2026-06-10 | 21.42 | $21.43 | 182400 |
| 2026-06-09 | 21.53 | $21.50 | 209213 |
| 2026-06-08 | 21.64 | $21.37 | 217600 |
| 2026-06-05 | 21.82 | $21.48 | 151410 |
| 2026-06-04 | 22.01 | $22.06 | 178121 |
| 2026-06-03 | 22.07 | $22.16 | 151521 |
| 2026-06-02 | 22.11 | $22.65 | 133200 |
| 2026-06-01 | 22.01 | $22.29 | 136739 |
| 2026-05-29 | 22.01 | $22.44 | 186618 |
| 2026-05-28 | 21.97 | $23.06 | 215420 |
| 2026-05-27 | 21.73 | $22.66 | 214000 |
| 2026-05-26 | 21.57 | $22.55 | 199000 |
| 2026-05-22 | 21.42 | $22.26 | 230807 |
| 2026-05-21 | 21.35 | $21.83 | 299000 |
| 2026-05-20 | 21.41 | $21.42 | 234431 |
| 2026-05-19 | 21.62 | $21.30 | 216838 |
| 2026-05-18 | 21.93 | $21.83 | 276242 |
| 2026-05-15 | 22.15 | $21.62 | 285549 |
| 2026-05-14 | 22.50 | $21.81 | 341800 |
| 2026-05-13 | 22.86 | $22.37 | 330233 |
| 2026-05-12 | 23.14 | $22.49 | 412700 |
| 2026-05-11 | 23.44 | $22.53 | 681400 |
| 2026-05-08 | 23.80 | $20.32 | 1.2M |
| 2026-05-07 | 24.94 | $23.94 | 537300 |
| 2026-05-06 | 25.16 | $25.16 | 322010 |
| 2026-05-05 | 25.04 | $26.17 | 453100 |
| 2026-05-04 | 24.57 | $25.42 | 255936 |
| 2026-05-01 | 24.21 | $25.37 | 343600 |
| 2026-04-30 | 23.79 | $24.66 | 279901 |
| 2026-04-29 | 23.50 | $24.44 | 284445 |
| 2026-04-28 | 23.21 | $23.69 | 198706 |
| 2026-04-27 | 23.10 | $23.62 | 217600 |
| 2026-04-24 | 22.98 | $23.42 | 245200 |
| 2026-04-23 | 22.90 | $22.96 | 210317 |
| 2026-04-22 | 22.94 | $22.73 | 228777 |
| 2026-04-21 | 23.07 | $22.54 | 175800 |
| 2026-04-20 | 23.29 | $22.25 | 324800 |
| 2026-04-17 | 23.64 | $21.57 | 405112 |
| 2026-04-16 | 24.27 | $23.70 | 424500 |
| 2026-04-15 | 24.36 | $23.02 | 200305 |
| 2026-04-14 | 24.68 | $23.31 | 255200 |
| 2026-04-13 | 24.95 | $23.90 | 269400 |
| 2026-04-10 | 25.08 | $23.94 | 223100 |
| 2026-04-09 | 25.20 | $23.33 | 451400 |
| 2026-04-08 | 25.51 | $24.43 | 418608 |
| 2026-04-07 | 25.52 | $24.83 | 308420 |
| 2026-04-06 | 25.38 | $24.63 | 450863 |
| 2026-04-02 | 25.24 | $25.32 | 673500 |
| 2026-04-01 | 24.82 | $25.10 | 758801 |
| 2026-03-31 | 24.35 | $24.40 | 450500 |
| 2026-03-30 | 23.97 | $24.12 | 313600 |
| 2026-03-27 | 23.56 | $24.06 | 379425 |
| 2026-03-26 | 23.07 | $24.43 | 516632 |
| 2026-03-25 | 22.33 | $23.44 | 509036 |
| 2026-03-24 | 21.71 | $22.95 | 670331 |
| 2026-03-23 | 21.10 | $21.27 | 729503 |
| 2026-03-20 | 20.88 | $20.25 | 2.0M |
| 2026-03-19 | 20.92 | $21.05 | 517224 |
| 2026-03-18 | 20.70 | $21.00 | 557032 |
| 2026-03-17 | 20.43 | $20.76 | 642800 |
| 2026-03-16 | 20.16 | $20.30 | 528000 |
| 2026-03-13 | 19.98 | $20.60 | 579235 |
| 2026-03-12 | 19.65 | $20.99 | 825000 |
| 2026-03-11 | 19.11 | $18.45 | 361110 |
| 2026-03-10 | 19.26 | $18.62 | 479700 |
| 2026-03-09 | 19.37 | $18.82 | 636953 |
| 2026-03-06 | 19.44 | $19.61 | 1.1M |
| 2026-03-05 | 19.26 | $20.64 | 1.1M |
| 2026-03-04 | 18.71 | $19.78 | 552545 |
| 2026-03-03 | 18.31 | $18.42 | 309202 |
| 2026-03-02 | 18.25 | $18.35 | 289500 |
| 2026-02-27 | 18.19 | $17.83 | 717200 |
| 2026-02-26 | 18.28 | $17.89 | 322620 |
| 2026-02-25 | 18.37 | $18.15 | 388149 |
| 2026-02-24 | 18.40 | $17.91 | 331120 |
| 2026-02-23 | 18.50 | $18.04 | 429504 |
| 2026-02-20 | 18.57 | $18.77 | 559700 |
| 2026-02-19 | 18.43 | $18.00 | 271200 |
| 2026-02-18 | 18.49 | $17.81 | 192900 |
| 2026-02-17 | 18.61 | $18.10 | 276900 |
| 2026-02-13 | 18.67 | $18.65 | 166828 |
| 2026-02-12 | 18.55 | $18.48 | 276508 |
| 2026-02-11 | 18.45 | $18.86 | 216927 |
| 2026-02-10 | 18.20 | $18.97 | 274200 |
| 2026-02-09 | 17.86 | $18.86 | 317532 |
| 2026-02-06 | 17.47 | $18.50 | 399040 |
| 2026-02-05 | 17.11 | $17.84 | 309533 |
| 2026-02-04 | 16.87 | $18.16 | 369733 |
| 2026-02-03 | 16.49 | $17.25 | 351647 |
| 2026-02-02 | 16.31 | $16.42 | 330800 |
| 2026-01-30 | 16.37 | $15.84 | 373344 |
| 2026-01-29 | 16.62 | $16.05 | 445200 |
| 2026-01-28 | 16.87 | $16.37 | 279921 |
| 2026-01-27 | 17.07 | $16.51 | 227417 |
| 2026-01-26 | 17.27 | $16.78 | 336005 |
| 2026-01-23 | 17.43 | $17.07 | 324000 |
| 2026-01-22 | 17.53 | $17.10 | 297401 |
| 2026-01-21 | 17.64 | $17.02 | 262800 |
| 2026-01-20 | 17.80 | $16.17 | 362512 |
| 2026-01-16 | 18.26 | $17.00 | 464331 |
| 2026-01-15 | 18.54 | $17.94 | 296939 |
| 2026-01-14 | 18.58 | $18.44 | 322900 |
| 2026-01-13 | 18.46 | $18.21 | 229322 |
| 2026-01-12 | 18.37 | $18.26 | 263000 |
| 2026-01-09 | 18.24 | $18.49 | 343300 |
| 2026-01-08 | 17.99 | $18.18 | 337313 |
| 2026-01-07 | 17.77 | $17.76 | 398431 |
| 2026-01-06 | 17.64 | $17.82 | 595728 |
| 2026-01-05 | 17.44 | $16.66 | 468200 |
| 2026-01-02 | 17.57 | $17.22 | 294400 |
| 2025-12-31 | 17.53 | $17.30 | 390100 |
| 2025-12-30 | 17.45 | $17.56 | 369706 |
| 2025-12-29 | 17.27 | $17.18 | 315036 |
| 2025-12-26 | 17.15 | $17.38 | 359507 |
| 2025-12-24 | 16.94 | $17.11 | 241500 |
| 2025-12-23 | 16.77 | $16.81 | 428700 |
| 2025-12-22 | 16.64 | $16.85 | 662600 |
| 2025-12-19 | 16.47 | $16.56 | 5.4M |
| 2025-12-18 | 16.35 | $16.42 | 521800 |
| 2025-12-17 | 16.25 | $16.35 | 509000 |
| 2025-12-16 | 16.14 | $16.07 | 506116 |
| 2025-12-15 | 16.10 | $15.97 | 545002 |
| 2025-12-12 | 16.08 | $16.30 | 374400 |
| 2025-12-11 | 15.94 | $16.70 | 595300 |
| 2025-12-10 | 15.66 | $16.73 | 829500 |
| 2025-12-09 | 15.31 | $15.95 | 762884 |
| 2025-12-08 | 15.13 | $15.32 | 827900 |
| 2025-12-05 | 15.11 | $16.02 | 451805 |
| 2025-12-04 | 14.89 | $15.73 | 440134 |
| 2025-12-03 | 14.71 | $15.86 | 479000 |
| 2025-12-02 | 14.47 | $15.35 | 435700 |
| 2025-12-01 | 14.35 | $15.28 | 466400 |
| 2025-11-28 | 14.24 | $15.39 | 315849 |
| 2025-11-26 | 14.09 | $15.09 | 485822 |
| 2025-11-25 | 14.03 | $15.17 | 433130 |
| 2025-11-24 | 13.95 | $14.64 | 558302 |
| 2025-11-21 | 14.05 | $14.72 | 466617 |
| 2025-11-20 | 14.17 | $14.38 | 360200 |
| 2025-11-19 | 14.44 | $14.37 | 403244 |
| 2025-11-18 | 14.81 | $14.30 | 510200 |
| 2025-11-17 | 15.30 | $14.42 | 336831 |
| 2025-11-14 | 15.88 | $15.71 | 353400 |
| 2025-11-13 | 16.20 | $16.20 | 330482 |
| 2025-11-12 | 16.46 | $16.17 | 410631 |
| 2025-11-11 | 16.80 | $16.46 | 454049 |
| 2025-11-10 | 17.14 | $16.25 | 735002 |
| 2025-11-07 | 17.64 | $15.38 | 1.2M |
| 2025-11-06 | 18.54 | $18.15 | 416805 |
| 2025-11-05 | 18.76 | $18.87 | 302800 |
| 2025-11-04 | 18.80 | $18.58 | 361800 |
| 2025-11-03 | 18.96 | $18.73 | 377614 |
| 2025-10-31 | 19.11 | $18.59 | 431932 |
| 2025-10-30 | 19.34 | $18.58 | 464900 |
| 2025-10-29 | 19.63 | $19.40 | 309048 |
| 2025-10-28 | 19.72 | $19.67 | 230300 |
| 2025-10-27 | 19.75 | $19.75 | 144400 |
| 2025-10-24 | 19.77 | $20.08 | 193900 |
| 2025-10-23 | 19.68 | $20.23 | 168500 |
| 2025-10-22 | 19.54 | $19.53 | 157500 |
| 2025-10-21 | 19.58 | $19.23 | 132220 |
| 2025-10-20 | 19.73 | $19.13 | 173500 |
| 2025-10-17 | 19.95 | $19.63 | 300138 |
| 2025-10-16 | 20.06 | $19.48 | 316300 |
| 2025-10-15 | 20.24 | $19.72 | 310714 |
| 2025-10-14 | 20.38 | $20.51 | 295339 |
| 2025-10-13 | 20.30 | $20.59 | 280225 |
| 2025-10-10 | 20.18 | $20.57 | 371200 |
| 2025-10-09 | 20.05 | $20.66 | 249403 |
| 2025-10-08 | 19.85 | $20.58 | 179600 |
| 2025-10-07 | 19.63 | $20.43 | 352200 |
| 2025-10-06 | 19.43 | $20.20 | 310430 |
| 2025-10-03 | 19.25 | $19.60 | 312512 |
| 2025-10-02 | 19.23 | $19.39 | 227647 |
| 2025-10-01 | 19.29 | $18.99 | 202416 |
| 2025-09-30 | 19.49 | $19.38 | 208200 |
| 2025-09-29 | 19.61 | $19.36 | 224847 |
| 2025-09-26 | 19.78 | $19.46 | 178327 |
| 2025-09-25 | 19.96 | $19.09 | 184602 |
| 2025-09-24 | 20.29 | $19.61 | 201738 |
| 2025-09-23 | 20.54 | $19.43 | 191043 |
| 2025-09-22 | 20.90 | $19.96 | 251740 |
| 2025-09-19 | 21.17 | $20.41 | 678218 |
| 2025-09-18 | 21.36 | $21.08 | 140600 |
| 2025-09-17 | 21.36 | $20.91 | 201130 |
| 2025-09-16 | 21.42 | $20.84 | 158817 |
| 2025-09-15 | 21.50 | $21.10 | 152206 |
| 2025-09-12 | 21.52 | $21.47 | 211300 |
| 2025-09-11 | 21.41 | $21.82 | 276600 |
| 2025-09-10 | 21.16 | $20.64 | 160900 |
| 2025-09-09 | 21.23 | $20.62 | 177916 |
| 2025-09-08 | 21.31 | $21.23 | 162511 |
| 2025-09-05 | 21.21 | $21.19 | 196506 |
| 2025-09-04 | 21.10 | $21.04 | 195900 |
| 2025-09-03 | 21.00 | $20.71 | 201721 |
| 2025-09-02 | 20.98 | $21.01 | 240700 |
| 2025-08-29 | 20.86 | $21.46 | 206453 |
| 2025-08-28 | 20.56 | $21.08 | 175727 |
| 2025-08-27 | 20.32 | $20.82 | 158300 |
| 2025-08-26 | 20.10 | $20.58 | 204600 |
| 2025-08-25 | 19.91 | $20.64 | 196500 |
| 2025-08-22 | 19.67 | $20.90 | 242200 |
| 2025-08-21 | 19.30 | $19.73 | 203308 |
| 2025-08-20 | 19.22 | $20.00 | 215037 |
| 2025-08-19 | 19.05 | $20.36 | 225248 |
| 2025-08-18 | 18.74 | $20.06 | 202865 |
| 2025-08-15 | 18.46 | $19.43 | 282600 |
| 2025-08-14 | 18.35 | $19.69 | 232430 |
| 2025-08-13 | 18.15 | $20.04 | 273674 |
| 2025-08-12 | 17.81 | $18.94 | 358760 |
| 2025-08-11 | 17.77 | $18.29 | 298800 |
| 2025-08-08 | 17.95 | $18.13 | 183500 |
| 2025-08-07 | 18.26 | $18.39 | 232200 |
| 2025-08-06 | 18.57 | $18.03 | 238546 |
| 2025-08-05 | 19.09 | $18.66 | 280039 |
| 2025-08-04 | 19.55 | $18.92 | 304800 |
| 2025-08-01 | 20.04 | $19.19 | 404310 |
| 2025-07-31 | 20.58 | $20.12 | 231200 |
| 2025-07-30 | 20.96 | $20.42 | 208545 |
| 2025-07-29 | 21.34 | $21.24 | 226600 |
| 2025-07-28 | 21.56 | $21.37 | 199884 |
| 2025-07-25 | 21.79 | $21.93 | 198900 |
| 2025-07-24 | 21.92 | $21.93 | 262836 |
| 2025-07-23 | 22.08 | $22.67 | 275819 |
| 2025-07-22 | 22.05 | $22.25 | 447024 |
| 2025-07-21 | 22.17 | $21.99 | 264900 |
| 2025-07-18 | 22.40 | $21.98 | 173039 |
| 2025-07-17 | 22.69 | $22.19 | 232203 |
| 2025-07-16 | 22.99 | $21.90 | 213800 |
| 2025-07-15 | 23.46 | $22.38 | 222918 |
| 2025-07-14 | 23.88 | $23.11 | 196113 |
| 2025-07-11 | 24.16 | $23.13 | 243700 |
| 2025-07-10 | 24.49 | $23.54 | 310500 |
| 2025-07-09 | 24.77 | $24.72 | 234185 |
| 2025-07-08 | 24.73 | $24.87 | 170247 |
| 2025-07-07 | 24.63 | $24.44 | 164621 |
| 2025-07-03 | 24.64 | $25.29 | 90943 |
| 2025-07-02 | 24.37 | $25.10 | 173418 |
| 2025-07-01 | 24.11 | $24.80 | 207820 |
| 2025-06-30 | 23.88 | $23.75 | 148724 |
| 2025-06-27 | 23.93 | $24.15 | 301000 |
| 2025-06-26 | 23.86 | $23.90 | 107542 |
| 2025-06-25 | 23.86 | $23.61 | 96800 |
| 2025-06-24 | 23.95 | $23.84 | 95830 |
| 2025-06-23 | 23.99 | $23.67 | 227834 |
| 2025-06-20 | 24.09 | $23.42 | 483222 |
| 2025-06-18 | 24.28 | $23.73 | 103100 |
| 2025-06-17 | 24.41 | $23.82 | 96700 |
| 2025-06-16 | 24.54 | $24.27 | 130400 |
| 2025-06-13 | 24.55 | $23.99 | 107207 |
| 2025-06-12 | 24.64 | $24.48 | 124700 |
| 2025-06-11 | 24.59 | $24.81 | 138000 |
| 2025-06-10 | 24.41 | $24.60 | 157519 |
| 2025-06-09 | 24.25 | $24.42 | 132100 |
| 2025-06-06 | 24.11 | $23.87 | 116422 |
| 2025-06-05 | 24.11 | $23.59 | 131000 |
| 2025-06-04 | 24.18 | $23.76 | 123200 |
| 2025-06-03 | 24.21 | $23.84 | 119300 |
| 2025-06-02 | 24.22 | $23.50 | 121100 |
| 2025-05-30 | 24.32 | $23.51 | 136535 |
| 2025-05-29 | 24.43 | $24.02 | 110500 |
| 2025-05-28 | 24.39 | $23.84 | 132132 |
| 2025-05-27 | 24.39 | $23.96 | 145307 |
| 2025-05-23 | 24.34 | $23.05 | 122800 |
| 2025-05-22 | 24.55 | $23.60 | 162531 |
| 2025-05-21 | 24.62 | $24.07 | 230200 |
| 2025-05-20 | 24.53 | $24.48 | 237400 |
| 2025-05-19 | 24.29 | $24.40 | 306600 |
| 2025-05-16 | 24.00 | $23.48 | 159110 |
| 2025-05-15 | 23.92 | $23.23 | 154307 |
| 2025-05-14 | 23.89 | $23.21 | 203129 |
| 2025-05-13 | 23.84 | $23.91 | 171200 |
| 2025-05-12 | 23.54 | $24.21 | 215500 |
| 2025-05-09 | 23.07 | $23.11 | 135600 |
| 2025-05-08 | 22.84 | $23.27 | 250900 |
| 2025-05-07 | 22.49 | $22.77 | 305115 |
| 2025-05-06 | 22.22 | $22.67 | 452245 |
| 2025-05-05 | 21.91 | $22.59 | 270300 |
| 2025-05-02 | 21.56 | $22.74 | 566800 |
| 2025-05-01 | 21.08 | $21.30 | 202200 |
| 2025-04-30 | 20.95 | $21.42 | 197700 |
| 2025-04-29 | 20.76 | $21.45 | 171600 |
| 2025-04-28 | 20.52 | $21.01 | 319229 |
| 2025-04-25 | 20.38 | $21.10 | 165003 |
| 2025-04-24 | 20.18 | $21.25 | 145600 |
| 2025-04-23 | 19.90 | $20.70 | 169200 |
| 2025-04-22 | 19.75 | $20.98 | 186989 |
| 2025-04-21 | 19.50 | $20.03 | 182500 |
| 2025-04-17 | 19.50 | $19.95 | 196232 |
| 2025-04-16 | 19.55 | $19.94 | 154827 |
| 2025-04-15 | 19.64 | $20.27 | 160800 |
| 2025-04-14 | 19.66 | $20.55 | 195000 |
| 2025-04-11 | 19.62 | $20.49 | 186200 |
| 2025-04-10 | 19.62 | $20.13 | 199600 |
| 2025-04-09 | 19.76 | $21.11 | 314834 |
| 2025-04-08 | 19.64 | $18.69 | 281900 |
| 2025-04-07 | 20.29 | $19.21 | 443116 |
| 2025-04-04 | 20.95 | $20.36 | 365739 |
| 2025-04-03 | 21.41 | $20.77 | 238700 |
| 2025-04-02 | 21.86 | $22.54 | 174450 |
| 2025-04-01 | 21.87 | $22.43 | 114943 |
| 2025-03-31 | 21.95 | $22.65 | 122400 |
| 2025-03-28 | 21.99 | $22.57 | 168200 |
| 2025-03-27 | 22.09 | $23.06 | 144436 |
| 2025-03-26 | 22.09 | $22.83 | 118639 |
| 2025-03-25 | 22.18 | $22.62 | 178806 |
| 2025-03-24 | 22.39 | $23.06 | 149819 |
| 2025-03-21 | 22.54 | $23.01 | 377810 |
| 2025-03-20 | 22.76 | $23.31 | 143300 |
| 2025-03-19 | 22.97 | $23.59 | 161600 |
| 2025-03-18 | 23.16 | $23.47 | 228708 |
| 2025-03-17 | 23.46 | $24.10 | 140301 |
| 2025-03-14 | 23.65 | $24.05 | 104439 |
| 2025-03-13 | 23.94 | $23.56 | 129000 |
| 2025-03-12 | 24.47 | $23.73 | 180100 |
| 2025-03-11 | 25.10 | $24.46 | 150700 |
| 2025-03-10 | 25.66 | $24.84 | 176711 |
| 2025-03-07 | 26.24 | $26.28 | 102700 |
| 2025-03-06 | 26.51 | $26.71 | 127700 |
| 2025-03-05 | 26.73 | $26.46 | 184600 |
| 2025-03-04 | 27.09 | $25.82 | 196529 |
| 2025-03-03 | 27.75 | $26.82 | 238806 |
| 2025-02-28 | 28.26 | $27.92 | 175429 |
| 2025-02-27 | 28.54 | $27.67 | 326149 |
| 2025-02-26 | 28.97 | $28.55 | 142089 |
| 2025-02-25 | 29.22 | $28.87 | 236413 |
| 2025-02-24 | 29.44 | $28.70 | 266100 |
| 2025-02-21 | 29.76 | $29.77 | 196611 |
| 2025-02-20 | 29.81 | $29.31 | 147306 |
| 2025-02-19 | 30.03 | $30.23 | 127100 |
| 2025-02-18 | 30.00 | $30.42 | 138700 |
| 2025-02-14 | 29.92 | $29.69 | 67541 |
| 2025-02-13 | 30.04 | $29.73 | 77679 |
| 2025-02-12 | 30.18 | $29.65 | 88624 |
| 2025-02-11 | 30.39 | $30.04 | 92400 |
| 2025-02-10 | 30.51 | $29.45 | 99200 |
| 2025-02-07 | 30.84 | $29.31 | 96220 |
| 2025-02-06 | 31.28 | $30.29 | 72200 |
| 2025-02-05 | 31.51 | $30.39 | 87100 |
| 2025-02-04 | 31.75 | $31.00 | 91438 |
| 2025-02-03 | 31.83 | $30.54 | 165800 |
| 2025-01-31 | 32.06 | $31.28 | 152600 |
| 2025-01-30 | 32.10 | $31.19 | 120100 |
| 2025-01-29 | 32.16 | $31.87 | 82600 |
| 2025-01-28 | 32.00 | $31.83 | 91104 |
| 2025-01-27 | 31.80 | $32.31 | 125010 |
| 2025-01-24 | 31.38 | $31.63 | 116400 |
| 2025-01-23 | 31.08 | $31.76 | 93300 |
| 2025-01-22 | 30.66 | $31.10 | 134600 |
| 2025-01-21 | 30.35 | $31.91 | 135600 |
| 2025-01-17 | 29.71 | $31.58 | 110461 |
| 2025-01-16 | 29.02 | $30.86 | 101121 |
| 2025-01-15 | 28.41 | $30.71 | 109135 |
| 2025-01-14 | 27.72 | $30.04 | 181700 |
| 2025-01-13 | 27.11 | $28.98 | 264000 |
| 2025-01-10 | 26.71 | $26.50 | 113251 |
| 2025-01-08 | 27.02 | $27.21 | 121612 |
| 2025-01-07 | 27.20 | $27.47 | 177600 |
| 2025-01-06 | 27.35 | $27.96 | 138300 |
| 2025-01-03 | 27.40 | $27.60 | 93120 |
| 2025-01-02 | 27.58 | $27.65 | 127116 |
| 2024-12-31 | 27.81 | $28.49 | 109800 |
| 2024-12-30 | 27.84 | $28.00 | 87500 |
| 2024-12-27 | 28.05 | $28.16 | 77900 |
| 2024-12-26 | 28.27 | $28.52 | 80712 |
| 2024-12-24 | 28.45 | $28.44 | 67819 |
| 2024-12-23 | 28.70 | $27.85 | 122049 |
| 2024-12-20 | 29.21 | $28.05 | 552200 |
| 2024-12-19 | 29.77 | $28.27 | 134944 |
| 2024-12-18 | 30.40 | $28.72 | 170100 |
| 2024-12-17 | 31.04 | $30.10 | 118100 |
| 2024-12-16 | 31.37 | $30.46 | 86113 |
| 2024-12-13 | 31.66 | $30.95 | 89100 |
| 2024-12-12 | 31.86 | $31.16 | 87215 |
| 2024-12-11 | 32.02 | $31.41 | 153041 |
| 2024-12-10 | 32.14 | $31.54 | 90922 |
| 2024-12-09 | 32.24 | $31.64 | 131800 |
| 2024-12-06 | 32.31 | $31.48 | 88100 |
| 2024-12-05 | 32.44 | $31.67 | 93634 |
| 2024-12-04 | 32.53 | $32.16 | 113100 |
| 2024-12-03 | 32.46 | $32.58 | 106409 |
| 2024-12-02 | 32.24 | $32.87 | 152200 |
| 2024-11-29 | 31.86 | $32.47 | 102800 |
| 2024-11-27 | 31.52 | $31.62 | 80031 |
| 2024-11-26 | 31.36 | $31.91 | 149100 |
| 2024-11-25 | 31.06 | $32.34 | 158300 |
| 2024-11-22 | 30.56 | $31.68 | 154800 |
| 2024-11-21 | 30.15 | $31.13 | 159833 |
| 2024-11-20 | 29.82 | $29.91 | 146638 |
| 2024-11-19 | 29.81 | $29.09 | 83431 |
| 2024-11-18 | 30.06 | $29.71 | 91638 |
| 2024-11-15 | 30.16 | $29.65 | 91200 |
| 2024-11-14 | 30.30 | $29.77 | 94823 |
| 2024-11-13 | 30.44 | $30.31 | 108000 |
| 2024-11-12 | 30.42 | $30.07 | 95100 |
| 2024-11-11 | 30.48 | $31.07 | 133741 |
| 2024-11-08 | 30.23 | $31.02 | 113400 |
| 2024-11-07 | 29.93 | $31.11 | 144509 |
| 2024-11-06 | 29.54 | $31.71 | 223021 |
| 2024-11-05 | 28.87 | $29.64 | 189527 |
| 2024-11-04 | 28.73 | $29.79 | 187500 |
| 2024-11-01 | 28.50 | $28.95 | 239824 |
| 2024-10-31 | 28.51 | $28.37 | 125821 |
| 2024-10-30 | 28.70 | $28.52 | 122634 |
| 2024-10-29 | 28.90 | $28.36 | 97721 |
| 2024-10-28 | 29.20 | $29.01 | 142740 |
| 2024-10-25 | 29.37 | $28.90 | 86532 |
| 2024-10-24 | 29.61 | $29.18 | 151825 |
| 2024-10-23 | 29.82 | $29.15 | 83543 |
| 2024-10-22 | 30.08 | $29.25 | 71640 |
| 2024-10-21 | 30.37 | $29.29 | 96800 |
| 2024-10-18 | 30.71 | $30.09 | 59409 |
| 2024-10-17 | 30.86 | $30.62 | 90100 |
| 2024-10-16 | 30.87 | $30.42 | 69100 |
| 2024-10-15 | 30.94 | $30.02 | 135142 |
| 2024-10-14 | 31.14 | $30.51 | 93500 |
| 2024-10-11 | 31.22 | $30.68 | 97744 |
| 2024-10-10 | 31.25 | $30.65 | 123000 |
| 2024-10-09 | 31.29 | $30.73 | 98800 |
| 2024-10-08 | 31.30 | $30.64 | 167000 |
| 2024-10-07 | 31.32 | $31.39 | 92400 |
| 2024-10-04 | 31.09 | $32.00 | 100708 |
| 2024-10-03 | 30.61 | $31.19 | 153900 |
| 2024-10-02 | 30.26 | $30.73 | 114900 |
| 2024-10-01 | 29.97 | $30.22 | 83520 |
| 2024-09-30 | 29.78 | $30.38 | 140847 |
| 2024-09-27 | 29.48 | $30.57 | 160500 |
| 2024-09-26 | 29.04 | $30.34 | 129900 |
| 2024-09-25 | 28.59 | $29.16 | 124449 |
| 2024-09-24 | 28.40 | $29.43 | 128200 |
| 2024-09-23 | 28.08 | $28.56 | 90110 |
| 2024-09-20 | 27.98 | $28.34 | 648242 |
| 2024-09-19 | 27.92 | $29.13 | 88000 |
| 2024-09-18 | 27.60 | $28.41 | 194500 |
| 2024-09-17 | 27.44 | $28.57 | 118000 |
| 2024-09-16 | 27.21 | $27.82 | 114500 |
| 2024-09-13 | 27.17 | $27.44 | 145200 |
| 2024-09-12 | 27.25 | $26.80 | 107421 |
| 2024-09-11 | 27.56 | $27.17 | 88113 |
| 2024-09-10 | 27.82 | $27.42 | 99349 |
| 2024-09-09 | 28.07 | $27.56 | 125319 |
| 2024-09-06 | 28.33 | $26.99 | 147400 |
| 2024-09-05 | 28.83 | $27.65 | 110800 |
| 2024-09-04 | 29.23 | $27.62 | 107500 |
| 2024-09-03 | 29.71 | $27.85 | 106700 |
| 2024-08-30 | 30.22 | $29.56 | 93500 |
| 2024-08-29 | 30.29 | $29.90 | 101100 |
| 2024-08-28 | 30.24 | $29.81 | 115027 |
| 2024-08-27 | 30.20 | $29.90 | 83846 |
| 2024-08-26 | 30.11 | $30.05 | 84023 |
| 2024-08-23 | 29.93 | $30.31 | 151621 |
| 2024-08-22 | 29.61 | $29.26 | 73226 |
| 2024-08-21 | 29.54 | $29.18 | 88200 |
| 2024-08-20 | 29.46 | $28.96 | 110300 |
| 2024-08-19 | 29.42 | $29.41 | 138021 |
| 2024-08-16 | 29.20 | $29.62 | 236700 |
| 2024-08-15 | 28.86 | $29.10 | 166400 |
| 2024-08-14 | 28.59 | $28.12 | 218400 |
| 2024-08-13 | 28.55 | $27.72 | 139500 |
| 2024-08-12 | 28.61 | $27.83 | 193616 |
| 2024-08-09 | 28.64 | $27.84 | 97600 |
| 2024-08-08 | 28.64 | $28.13 | 142100 |
| 2024-08-07 | 28.54 | $27.80 | 135000 |
| 2024-08-06 | 28.49 | $28.46 | 311906 |
| 2024-08-05 | 28.21 | $27.47 | 294371 |
| 2024-08-02 | 28.15 | $27.26 | 217643 |
| 2024-08-01 | 28.12 | $26.74 | 146313 |
| 2024-07-31 | 28.23 | $27.97 | 158920 |
| 2024-07-30 | 27.95 | $27.84 | 158824 |
| 2024-07-29 | 27.62 | $27.32 | 125821 |
| 2024-07-26 | 27.36 | $27.56 | 110211 |
| 2024-07-25 | 26.95 | $27.06 | 119803 |
| 2024-07-24 | 26.57 | $26.05 | 117100 |
| 2024-07-23 | 26.42 | $26.97 | 128411 |
| 2024-07-22 | 25.91 | $26.50 | 161700 |
| 2024-07-19 | 25.43 | $26.10 | 149105 |
| 2024-07-18 | 24.96 | $26.65 | 163900 |
| 2024-07-17 | 24.19 | $26.61 | 194740 |
| 2024-07-16 | 23.26 | $25.05 | 132203 |
| 2024-07-15 | 22.61 | $23.93 | 113200 |
| 2024-07-12 | 22.18 | $23.57 | 115600 |
| 2024-07-11 | 21.77 | $23.17 | 158447 |
| 2024-07-10 | 21.41 | $21.67 | 111821 |
| 2024-07-09 | 21.46 | $20.90 | 88000 |
| 2024-07-08 | 21.77 | $21.50 | 125825 |
| 2024-07-05 | 21.96 | $21.27 | 139317 |
| 2024-07-03 | 22.28 | $22.15 | 46649 |
| 2024-07-02 | 22.40 | $22.16 | 83221 |
| 2024-07-01 | 22.55 | $22.07 | 136700 |
| 2024-06-28 | 22.76 | $22.92 | 293700 |
| 2024-06-27 | 22.76 | $22.62 | 124122 |
| 2024-06-26 | 22.86 | $22.69 | 113707 |
| 2024-06-25 | 22.96 | $22.56 | 116317 |
| 2024-06-24 | 23.14 | $23.16 | 131200 |
| 2024-06-21 | 23.16 | $22.72 | 614800 |
| 2024-06-20 | 23.34 | $23.22 | 71900 |
| 2024-06-18 | 23.39 | $23.09 | 114947 |
| 2024-06-17 | 23.51 | $23.13 | 92248 |
| 2024-06-14 | 23.64 | $22.91 | 120135 |
| 2024-06-13 | 23.86 | $23.96 | 124745 |
| 2024-06-12 | 23.81 | $24.56 | 152013 |
| 2024-06-11 | 23.56 | $24.17 | 147500 |
| 2024-06-10 | 23.38 | $23.73 | 142200 |
| 2024-06-07 | 23.31 | $23.57 | 119301 |
| 2024-06-06 | 23.27 | $23.77 | 134900 |
| 2024-06-05 | 23.18 | $23.74 | 133102 |
| 2024-06-04 | 23.08 | $23.77 | 150300 |
| 2024-06-03 | 22.95 | $23.87 | 225002 |
| 2024-05-31 | 22.78 | $23.70 | 157938 |
| 2024-05-30 | 22.64 | $23.03 | 104800 |
| 2024-05-29 | 22.69 | $22.34 | 115800 |
| 2024-05-28 | 22.99 | $22.75 | 108323 |
| 2024-05-24 | 23.24 | $23.04 | 82100 |
| 2024-05-23 | 23.46 | $22.93 | 122212 |
| 2024-05-22 | 23.78 | $23.52 | 114100 |
| 2024-05-21 | 24.00 | $23.43 | 109817 |
| 2024-05-20 | 24.29 | $24.45 | 94520 |
| 2024-05-17 | 24.34 | $24.85 | 68500 |
| 2024-05-16 | 24.29 | $24.82 | 97915 |
| 2024-05-15 | 24.24 | $25.07 | 72431 |
| 2024-05-14 | 24.11 | $25.04 | 96612 |
| 2024-05-13 | 23.97 | $25.04 | 127504 |
| 2024-05-10 | 23.82 | $24.88 | 125008 |
| 2024-05-09 | 23.71 | $24.55 | 148800 |
| 2024-05-08 | 23.69 | $24.12 | 107017 |
| 2024-05-07 | 23.82 | $23.90 | 162800 |
| 2024-05-06 | 24.07 | $23.21 | 230245 |
| 2024-05-03 | 24.61 | $22.13 | 378326 |
| 2024-05-02 | 25.63 | $25.75 | 89825 |
| 2024-05-01 | 25.73 | $25.51 | 92129 |
| 2024-04-30 | 25.94 | $25.26 | 119700 |
| 2024-04-29 | 26.29 | $26.25 | 125600 |
| 2024-04-26 | 26.40 | $26.01 | 78919 |
| 2024-04-25 | 26.62 | $25.90 | 85500 |
| 2024-04-24 | 26.93 | $26.64 | 90034 |
| 2024-04-23 | 27.07 | $27.17 | 107308 |
| 2024-04-22 | 27.08 | $26.55 | 129200 |
| 2024-04-19 | 27.29 | $27.12 | 120300 |
| 2024-04-18 | 27.37 | $26.84 | 92149 |
| 2024-04-17 | 27.55 | $26.69 | 86200 |
| 2024-04-16 | 27.81 | $26.97 | 186734 |
| 2024-04-15 | 28.05 | $27.04 | 72400 |
| 2024-04-12 | 28.30 | $27.46 | 73848 |
| 2024-04-11 | 28.47 | $27.97 | 119400 |
| 2024-04-10 | 28.52 | $28.31 | 111700 |
| 2024-04-09 | 28.45 | $29.55 | 114000 |
| 2024-04-08 | 27.96 | $27.99 | 89000 |
| 2024-04-05 | 27.86 | $28.45 | 289600 |
| 2024-04-04 | 27.59 | $27.70 | 130713 |
| 2024-04-03 | 27.48 | $27.75 | 107931 |
| 2024-04-02 | 27.34 | $27.44 | 229300 |
| 2024-04-01 | 27.25 | $27.20 | 154033 |
| 2024-03-28 | 27.23 | $28.60 | 222409 |
| 2024-03-27 | 26.75 | $27.55 | 103100 |
| 2024-03-26 | 26.49 | $26.35 | 59532 |
| 2024-03-25 | 26.57 | $26.69 | 74349 |
| 2024-03-22 | 26.55 | $26.74 | 60822 |
| 2024-03-21 | 26.52 | $27.19 | 141645 |
| 2024-03-20 | 26.34 | $27.08 | 142600 |
| 2024-03-19 | 26.16 | $25.67 | 136423 |
| 2024-03-18 | 26.38 | $25.61 | 134500 |
| 2024-03-15 | 26.69 | $26.26 | 268246 |
| 2024-03-14 | 26.85 | $25.91 | 146500 |
| 2024-03-13 | 27.16 | $27.20 | 122926 |
| 2024-03-12 | 27.13 | $26.78 | 162300 |
| 2024-03-11 | 27.23 | $27.09 | 78110 |
| 2024-03-08 | 27.24 | $26.88 | 93133 |
| 2024-03-07 | 27.32 | $26.95 | 85447 |
| 2024-03-06 | 27.40 | $26.57 | 173904 |
| 2024-03-05 | 27.60 | $26.51 | 116411 |
| 2024-03-04 | 27.87 | $27.50 | 141700 |
| 2024-03-01 | 27.88 | $27.27 | 103349 |
| 2024-02-29 | 27.95 | $27.98 | 169700 |
| 2024-02-28 | 27.80 | $27.50 | 224749 |
| 2024-02-27 | 27.76 | $27.51 | 191900 |
| 2024-02-26 | 27.70 | $27.12 | 268411 |
| 2024-02-23 | 27.75 | $28.04 | 195536 |
| 2024-02-22 | 27.51 | $27.80 | 187542 |
| 2024-02-21 | 27.28 | $27.25 | 248000 |
| 2024-02-20 | 27.17 | $27.62 | 393400 |
| 2024-02-16 | 26.91 | $28.98 | 241611 |
| 2024-02-15 | 26.16 | $27.41 | 188300 |
| 2024-02-14 | 25.75 | $26.29 | 127000 |
| 2024-02-13 | 25.60 | $25.82 | 200315 |
| 2024-02-12 | 25.58 | $26.88 | 140233 |
| 2024-02-09 | 25.22 | $26.00 | 132617 |
| 2024-02-08 | 25.07 | $25.63 | 126705 |
| 2024-02-07 | 25.01 | $25.38 | 108828 |
| 2024-02-06 | 25.03 | $25.29 | 165500 |
| 2024-02-05 | 25.09 | $25.15 | 225400 |
| 2024-02-02 | 25.22 | $25.18 | 232939 |
| 2024-02-01 | 25.39 | $26.07 | 157100 |
| 2024-01-31 | 25.32 | $25.38 | 242119 |
| 2024-01-30 | 25.46 | $26.36 | 133426 |
| 2024-01-29 | 25.34 | $26.36 | 134208 |
| 2024-01-26 | 25.21 | $26.33 | 123449 |
| 2024-01-25 | 25.07 | $25.98 | 262200 |
| 2024-01-24 | 25.04 | $25.63 | 183501 |
| 2024-01-23 | 25.12 | $25.74 | 125100 |
| 2024-01-22 | 25.20 | $25.78 | 133600 |
| 2024-01-19 | 25.32 | $25.22 | 149000 |
| 2024-01-18 | 25.65 | $25.16 | 101400 |
| 2024-01-17 | 26.09 | $24.94 | 135500 |
| 2024-01-16 | 26.72 | $25.60 | 118508 |
| 2024-01-12 | 27.28 | $26.06 | 82200 |
| 2024-01-11 | 27.83 | $26.39 | 159700 |
| 2024-01-10 | 28.41 | $26.74 | 125500 |
| 2024-01-09 | 29.00 | $27.03 | 113615 |
| 2024-01-08 | 29.62 | $28.48 | 143700 |
| 2024-01-05 | 29.92 | $28.25 | 182606 |
| 2024-01-04 | 30.35 | $28.61 | 119621 |
| 2024-01-03 | 30.74 | $28.81 | 128345 |
| 2024-01-02 | 31.14 | $29.79 | 290000 |
| 2023-12-29 | 31.29 | $29.96 | 98400 |
| 2023-12-28 | 31.40 | $30.64 | 90200 |
| 2023-12-27 | 31.30 | $30.83 | 101300 |
| 2023-12-26 | 31.10 | $31.11 | 104206 |
| 2023-12-22 | 30.73 | $30.90 | 118100 |
| 2023-12-21 | 30.33 | $30.76 | 119640 |
| 2023-12-20 | 29.86 | $30.16 | 175300 |
| 2023-12-19 | 29.46 | $30.25 | 187600 |
| 2023-12-18 | 28.92 | $29.95 | 380300 |
| 2023-12-15 | 28.35 | $29.36 | 932909 |
| 2023-12-14 | 27.82 | $29.00 | 249235 |
| 2023-12-13 | 27.29 | $27.89 | 301563 |
| 2023-12-12 | 26.99 | $26.71 | 195114 |
| 2023-12-11 | 26.99 | $26.69 | 131442 |
| 2023-12-08 | 26.99 | $27.14 | 120535 |
| 2023-12-07 | 26.85 | $27.30 | 133100 |
| 2023-12-06 | 26.62 | $26.38 | 171738 |
| 2023-12-05 | 26.63 | $26.33 | 167525 |
| 2023-12-04 | 26.66 | $27.22 | 147504 |
| 2023-12-01 | 26.41 | $26.68 | 193700 |
| 2023-11-30 | 26.27 | $26.13 | 161804 |
| 2023-11-29 | 26.29 | $26.42 | 148000 |
| 2023-11-28 | 26.21 | $26.07 | 130700 |
| 2023-11-27 | 26.24 | $26.45 | 137004 |
| 2023-11-24 | 26.15 | $26.61 | 59420 |
| 2023-11-22 | 26.00 | $26.37 | 149072 |
| 2023-11-21 | 25.89 | $26.12 | 178882 |
| 2023-11-20 | 25.85 | $27.24 | 156300 |
| 2023-11-17 | 25.45 | $27.00 | 257815 |
| 2023-11-16 | 25.04 | $26.11 | 133901 |
| 2023-11-15 | 24.85 | $26.38 | 218800 |
| 2023-11-14 | 24.55 | $25.93 | 173428 |
| 2023-11-13 | 24.34 | $24.55 | 127100 |
| 2023-11-10 | 24.55 | $24.60 | 141440 |
| 2023-11-09 | 24.81 | $24.04 | 162211 |
| 2023-11-08 | 25.32 | $24.36 | 257737 |
| 2023-11-07 | 25.87 | $24.60 | 311230 |
| 2023-11-06 | 26.47 | $25.41 | 352300 |
| 2023-11-03 | 26.97 | $25.88 | 338010 |
| 2023-11-02 | 27.44 | $28.07 | 117300 |
| 2023-11-01 | 27.33 | $27.23 | 186837 |
| 2023-10-31 | 27.47 | $27.55 | 106836 |
| 2023-10-30 | 27.56 | $27.97 | 100800 |
| 2023-10-27 | 27.54 | $27.78 | 146300 |
| 2023-10-26 | 27.59 | $28.06 | 149300 |
| 2023-10-25 | 27.57 | $27.23 | 140400 |
| 2023-10-24 | 27.83 | $27.21 | 107400 |
| 2023-10-23 | 28.16 | $27.29 | 167800 |
| 2023-10-20 | 28.56 | $27.98 | 146300 |
| 2023-10-19 | 28.83 | $28.46 | 143000 |
| 2023-10-18 | 29.01 | $28.83 | 122100 |
| 2023-10-17 | 29.13 | $29.73 | 147152 |
| 2023-10-16 | 29.00 | $29.14 | 91800 |
| 2023-10-13 | 29.04 | $28.79 | 84323 |
| 2023-10-12 | 29.21 | $29.54 | 120400 |
| 2023-10-11 | 29.18 | $29.64 | 117800 |
| 2023-10-10 | 29.13 | $30.13 | 107500 |
| 2023-10-09 | 28.93 | $29.51 | 105000 |
| 2023-10-06 | 28.89 | $28.84 | 146736 |
| 2023-10-05 | 29.07 | $28.49 | 157839 |
| 2023-10-04 | 29.41 | $28.83 | 138127 |
| 2023-10-03 | 29.74 | $28.86 | 151600 |
| 2023-10-02 | 30.14 | $29.84 | 194500 |
| 2023-09-29 | 30.33 | $31.08 | 207300 |
| 2023-09-28 | 30.19 | $30.93 | 170026 |
| 2023-09-27 | 30.07 | $30.60 | 181900 |
| 2023-09-26 | 30.04 | $30.02 | 141300 |
| 2023-09-25 | 30.20 | $30.71 | 93300 |
| 2023-09-22 | 30.20 | $30.60 | 126500 |
| 2023-09-21 | 30.25 | $30.90 | 163500 |
| 2023-09-20 | 30.23 | $30.83 | 85620 |
| 2023-09-19 | 30.25 | $30.93 | 181111 |
| 2023-09-18 | 30.26 | $31.15 | 294900 |
| 2023-09-15 | 30.22 | $31.48 | 1.3M |
| 2023-09-14 | 30.10 | $31.62 | 194817 |
| 2023-09-13 | 29.93 | $30.09 | 283607 |
| 2023-09-12 | 30.23 | $30.42 | 276600 |
| 2023-09-11 | 30.52 | $30.41 | 203215 |
| 2023-09-08 | 30.91 | $30.72 | 219410 |
| 2023-09-07 | 31.30 | $30.68 | 235347 |
| 2023-09-06 | 31.82 | $32.12 | 156800 |
| 2023-09-05 | 32.03 | $32.41 | 205342 |
| 2023-09-01 | 32.21 | $33.88 | 296945 |
| 2023-08-31 | 31.98 | $33.08 | 248543 |
| 2023-08-30 | 31.99 | $32.81 | 99330 |
| 2023-08-29 | 32.11 | $33.00 | 130230 |
| 2023-08-28 | 32.22 | $32.97 | 126701 |
| 2023-08-25 | 32.40 | $32.84 | 85747 |
| 2023-08-24 | 32.68 | $32.47 | 119800 |
| 2023-08-23 | 33.17 | $32.45 | 120800 |
| 2023-08-22 | 33.81 | $33.10 | 161900 |
| 2023-08-21 | 34.40 | $33.80 | 225609 |
| 2023-08-18 | 34.92 | $34.59 | 210349 |
| 2023-08-17 | 35.31 | $34.10 | 165300 |
| 2023-08-16 | 35.97 | $33.99 | 131800 |
| 2023-08-15 | 36.82 | $34.70 | 162800 |
| 2023-08-14 | 37.64 | $36.68 | 111700 |
| 2023-08-11 | 38.01 | $37.73 | 100241 |
| 2023-08-10 | 38.13 | $37.49 | 113400 |
| 2023-08-09 | 38.34 | $37.28 | 319792 |
| 2023-08-08 | 38.67 | $35.97 | 185012 |
| 2023-08-07 | 39.48 | $36.20 | 277227 |
| 2023-08-04 | 40.38 | $39.72 | 243718 |
| 2023-08-03 | 40.35 | $39.38 | 176500 |
| 2023-08-02 | 40.39 | $39.75 | 102901 |
| 2023-08-01 | 40.30 | $40.27 | 99848 |
| 2023-07-31 | 40.01 | $40.11 | 96000 |
| 2023-07-28 | 39.68 | $39.28 | 96107 |
| 2023-07-27 | 39.53 | $39.91 | 119600 |
| 2023-07-26 | 39.11 | $39.60 | 106400 |
| 2023-07-25 | 38.69 | $39.25 | 92005 |
| 2023-07-24 | 38.27 | $38.31 | 88931 |
| 2023-07-21 | 38.04 | $37.63 | 85885 |
| 2023-07-20 | 37.96 | $38.00 | 104212 |
| 2023-07-19 | 37.73 | $37.65 | 115545 |
| 2023-07-18 | 37.54 | $37.82 | 75821 |
| 2023-07-17 | 37.25 | $37.46 | 86334 |
| 2023-07-14 | 36.99 | $37.36 | 99647 |
| 2023-07-13 | 36.70 | $37.79 | 132900 |
| 2023-07-12 | 36.19 | $37.13 | 190300 |
| 2023-07-11 | 35.78 | $36.34 | 135440 |
| 2023-07-10 | 35.53 | $36.26 | 120300 |
| 2023-07-07 | 35.24 | $35.91 | 150200 |
| 2023-07-06 | 35.00 | $34.69 | 152144 |
| 2023-07-05 | 35.10 | $34.87 | 179029 |
| 2023-07-03 | 35.15 | $35.97 | 78100 |
| 2023-06-30 | 34.88 | $34.98 | 168842 |
| 2023-06-29 | 34.85 | $35.28 | 136003 |
| 2023-06-28 | 34.73 | $34.58 | 91235 |
| 2023-06-27 | 34.80 | $34.50 | 134905 |
| 2023-06-26 | 34.93 | $34.12 | 133735 |
| 2023-06-23 | 35.19 | $33.91 | 481635 |
| 2023-06-22 | 35.59 | $35.02 | 105000 |
| 2023-06-21 | 35.72 | $35.48 | 119900 |
| 2023-06-20 | 35.72 | $35.23 | 124503 |
| 2023-06-16 | 35.81 | $35.65 | 933200 |
| 2023-06-15 | 35.77 | $35.62 | 143700 |
| 2023-06-14 | 35.74 | $35.22 | 157102 |
| 2023-06-13 | 35.82 | $35.71 | 157320 |
| 2023-06-12 | 35.76 | $35.34 | 180213 |
| 2023-06-09 | 35.79 | $35.51 | 122500 |
| 2023-06-08 | 35.78 | $36.46 | 109300 |
| 2023-06-07 | 35.46 | $37.66 | 279100 |
| 2023-06-06 | 34.70 | $36.40 | 147700 |
| 2023-06-05 | 34.16 | $35.22 | 178437 |
| 2023-06-02 | 33.89 | $35.44 | 258146 |
| 2023-06-01 | 33.50 | $33.35 | 156100 |
| 2023-05-31 | 33.71 | $32.90 | 188423 |
| 2023-05-30 | 34.11 | $33.84 | 127800 |
| 2023-05-26 | 34.31 | $34.22 | 127000 |
| 2023-05-25 | 34.44 | $34.54 | 95239 |
| 2023-05-24 | 34.52 | $35.66 | 145700 |
| 2023-05-23 | 34.27 | $35.78 | 140900 |
| 2023-05-22 | 33.94 | $35.32 | 126807 |
| 2023-05-19 | 33.69 | $35.23 | 129649 |
| 2023-05-18 | 33.45 | $34.71 | 118339 |
| 2023-05-17 | 33.33 | $33.99 | 107600 |
| 2023-05-16 | 33.44 | $33.39 | 150610 |
| 2023-05-15 | 33.79 | $33.98 | 113211 |
| 2023-05-12 | 34.05 | $33.52 | 86200 |
| 2023-05-11 | 34.54 | $33.97 | 129916 |
| 2023-05-10 | 35.02 | $34.64 | 173000 |
| 2023-05-09 | 35.40 | $33.93 | 110400 |
| 2023-05-08 | 36.11 | $34.81 | 264347 |
| 2023-05-05 | 36.71 | $37.24 | 165600 |
| 2023-05-04 | 36.69 | $35.05 | 145834 |
| 2023-05-03 | 37.36 | $36.37 | 182247 |
| 2023-05-02 | 37.76 | $37.00 | 106900 |
| 2023-05-01 | 38.06 | $37.44 | 130300 |
| 2023-04-28 | 38.29 | $37.68 | 113819 |
| 2023-04-27 | 38.49 | $37.06 | 274828 |
| 2023-04-26 | 38.93 | $36.92 | 144639 |
| 2023-04-25 | 39.51 | $37.69 | 273600 |
| 2023-04-24 | 39.96 | $39.20 | 83008 |
| 2023-04-21 | 40.03 | $38.76 | 123828 |
| 2023-04-20 | 40.23 | $39.68 | 127000 |
| 2023-04-19 | 40.18 | $39.78 | 134200 |
| 2023-04-18 | 40.07 | $39.32 | 195547 |
| 2023-04-17 | 40.06 | $39.74 | 80200 |
| 2023-04-14 | 39.90 | $39.82 | 85800 |
| 2023-04-13 | 39.67 | $40.50 | 125900 |
| 2023-04-12 | 39.16 | $40.13 | 196504 |
| 2023-04-11 | 38.65 | $38.73 | 164500 |
| 2023-04-10 | 38.46 | $38.57 | 450831 |
| 2023-04-06 | 38.27 | $38.69 | 95000 |
| 2023-04-05 | 37.99 | $39.69 | 181200 |
| 2023-04-04 | 37.34 | $38.90 | 185416 |
| 2023-04-03 | 36.80 | $38.67 | 158100 |
| 2023-03-31 | 36.21 | $38.27 | 235409 |
| 2023-03-30 | 35.64 | $37.51 | 135402 |
| 2023-03-29 | 35.19 | $37.21 | 135700 |
| 2023-03-28 | 34.76 | $36.72 | 88600 |
| 2023-03-27 | 34.42 | $36.31 | 146621 |
| 2023-03-24 | 34.15 | $36.08 | 150400 |
| 2023-03-23 | 33.94 | $35.17 | 319834 |
| 2023-03-22 | 33.99 | $34.89 | 118549 |
| 2023-03-21 | 34.19 | $35.40 | 165845 |
| 2023-03-20 | 34.30 | $34.98 | 120416 |
| 2023-03-17 | 34.60 | $34.47 | 605624 |
| 2023-03-16 | 35.18 | $35.37 | 163838 |
| 2023-03-15 | 35.62 | $34.76 | 169617 |
| 2023-03-14 | 36.40 | $36.22 | 223449 |
| 2023-03-13 | 36.91 | $35.19 | 154000 |
| 2023-03-10 | 37.88 | $36.50 | 111100 |
| 2023-03-09 | 38.68 | $37.97 | 116457 |
| 2023-03-08 | 39.22 | $38.88 | 149700 |
| 2023-03-07 | 39.59 | $37.58 | 375500 |
| 2023-03-06 | 40.48 | $38.90 | 182235 |
| 2023-03-03 | 41.15 | $41.73 | 109800 |
| 2023-03-02 | 41.08 | $41.32 | 144822 |
| 2023-03-01 | 41.13 | $41.21 | 98512 |
| 2023-02-28 | 41.23 | $41.15 | 182442 |
| 2023-02-27 | 41.39 | $41.16 | 80431 |
| 2023-02-24 | 41.57 | $41.56 | 125400 |
| 2023-02-23 | 41.68 | $41.98 | 124300 |
| 2023-02-22 | 41.68 | $41.51 | 208914 |
| 2023-02-21 | 41.84 | $40.53 | 183400 |
| 2023-02-17 | 42.34 | $42.24 | 267347 |
| 2023-02-16 | 42.41 | $41.90 | 113038 |
| 2023-02-15 | 42.61 | $42.04 | 88400 |
| 2023-02-14 | 42.79 | $41.91 | 82600 |
| 2023-02-13 | 43.06 | $42.51 | 78114 |
| 2023-02-10 | 43.18 | $42.42 | 100400 |
| 2023-02-09 | 43.36 | $41.52 | 68800 |
| 2023-02-08 | 43.85 | $42.72 | 75531 |
| 2023-02-07 | 44.05 | $43.57 | 129400 |
| 2023-02-06 | 44.01 | $43.02 | 158700 |
| 2023-02-03 | 44.11 | $43.86 | 160800 |
| 2023-02-02 | 43.96 | $43.73 | 126314 |
| 2023-02-01 | 43.79 | $43.64 | 588400 |
| 2023-01-31 | 43.60 | $43.24 | 121821 |
| 2023-01-30 | 43.47 | $42.80 | 57700 |
| 2023-01-27 | 43.43 | $43.28 | 65600 |
| 2023-01-26 | 43.22 | $43.25 | 73224 |
| 2023-01-25 | 42.95 | $42.66 | 81600 |
| 2023-01-24 | 42.78 | $42.77 | 42800 |
| 2023-01-23 | 42.53 | $42.83 | 53600 |
| 2023-01-20 | 42.18 | $42.39 | 76800 |
| 2023-01-19 | 41.88 | $41.56 | 79201 |
| 2023-01-18 | 41.76 | $41.80 | 77505 |
| 2023-01-17 | 41.52 | $42.60 | 65600 |
| 2023-01-13 | 40.96 | $43.17 | 107000 |
| 2023-01-12 | 40.09 | $43.09 | 124900 |
| 2023-01-11 | 39.04 | $41.69 | 96035 |
| 2023-01-10 | 38.21 | $40.49 | 109837 |
| 2023-01-09 | 37.59 | $39.53 | 70233 |
| 2023-01-06 | 37.14 | $38.88 | 100548 |
| 2023-01-05 | 36.82 | $36.84 | 112000 |
| 2023-01-04 | 37.08 | $36.72 | 104102 |
| 2023-01-03 | 37.46 | $37.01 | 131922 |
| 2022-12-30 | 37.84 | $38.02 | 126300 |
| 2022-12-29 | 38.00 | $38.37 | 89300 |
| 2022-12-28 | 38.09 | $37.59 | 88339 |
| 2022-12-27 | 38.46 | $38.58 | 74300 |
| 2022-12-23 | 38.61 | $38.67 | 81536 |
| 2022-12-22 | 38.77 | $38.01 | 125644 |
| 2022-12-21 | 39.18 | $38.45 | 149135 |
| 2022-12-20 | 39.55 | $38.61 | 87400 |
| 2022-12-19 | 39.95 | $38.30 | 137100 |
| 2022-12-16 | 40.54 | $39.27 | 1.0M |
| 2022-12-15 | 40.94 | $38.78 | 305600 |
| 2022-12-14 | 41.58 | $40.96 | 296017 |
| 2022-12-13 | 41.65 | $42.33 | 319542 |
| 2022-12-12 | 41.29 | $41.06 | 262400 |
| 2022-12-09 | 41.24 | $40.46 | 217600 |
| 2022-12-08 | 41.35 | $40.35 | 188400 |
| 2022-12-07 | 41.51 | $40.65 | 96342 |
| 2022-12-06 | 41.59 | $40.84 | 152204 |
| 2022-12-05 | 41.61 | $40.45 | 141817 |
| 2022-12-02 | 41.73 | $41.00 | 94400 |
| 2022-12-01 | 41.68 | $41.03 | 81000 |
| 2022-11-30 | 41.59 | $41.16 | 148214 |
| 2022-11-29 | 41.41 | $40.46 | 85537 |
| 2022-11-28 | 41.38 | $40.58 | 102918 |
| 2022-11-25 | 41.29 | $40.88 | 47400 |
| 2022-11-23 | 41.05 | $40.95 | 75313 |
| 2022-11-22 | 40.71 | $41.03 | 100000 |
| 2022-11-21 | 40.24 | $39.74 | 107506 |
| 2022-11-18 | 40.05 | $39.18 | 120143 |
| 2022-11-17 | 39.97 | $38.78 | 82432 |
| 2022-11-16 | 39.97 | $39.68 | 143200 |
| 2022-11-15 | 39.66 | $39.84 | 156401 |
| 2022-11-14 | 39.20 | $39.33 | 135500 |
| 2022-11-11 | 38.77 | $39.66 | 151513 |
| 2022-11-10 | 38.12 | $39.21 | 157500 |
| 2022-11-09 | 37.44 | $36.29 | 111013 |
| 2022-11-08 | 37.53 | $37.75 | 155300 |
| 2022-11-07 | 37.14 | $36.99 | 186500 |
| 2022-11-04 | 36.90 | $36.96 | 232935 |
| 2022-11-03 | 36.59 | $35.68 | 86507 |
| 2022-11-02 | 36.61 | $35.95 | 154412 |
| 2022-11-01 | 36.52 | $36.80 | 117000 |
| 2022-10-31 | 36.12 | $36.38 | 154000 |
| 2022-10-28 | 35.76 | $36.93 | 117500 |
| 2022-10-27 | 35.12 | $36.11 | 104500 |
| 2022-10-26 | 34.59 | $35.92 | 102222 |
| 2022-10-25 | 34.00 | $35.59 | 137907 |
| 2022-10-24 | 33.39 | $34.24 | 118200 |
| 2022-10-21 | 33.06 | $34.18 | 120700 |
| 2022-10-20 | 32.68 | $32.80 | 89036 |
| 2022-10-19 | 32.67 | $33.21 | 86500 |
| 2022-10-18 | 32.52 | $33.69 | 105301 |
| 2022-10-17 | 32.20 | $32.92 | 121100 |
| 2022-10-14 | 32.06 | $31.93 | 115277 |
| 2022-10-13 | 32.21 | $33.37 | 151606 |
| 2022-10-12 | 31.96 | $31.56 | 152600 |
| 2022-10-11 | 32.23 | $31.46 | 204900 |
| 2022-10-10 | 32.61 | $31.86 | 157000 |
| 2022-10-07 | 32.96 | $32.74 | 160900 |
| 2022-10-06 | 33.11 | $34.30 | 87710 |
| 2022-10-05 | 32.82 | $34.54 | 114000 |
| 2022-10-04 | 32.39 | $35.19 | 109000 |
| 2022-10-03 | 31.68 | $33.45 | 94000 |
| 2022-09-30 | 31.39 | $32.10 | 157500 |
| 2022-09-29 | 31.49 | $32.13 | 113600 |
| 2022-09-28 | 31.63 | $32.58 | 136800 |
| 2022-09-27 | 31.69 | $31.35 | 159133 |
| 2022-09-26 | 32.17 | $31.54 | 135800 |
| 2022-09-23 | 32.72 | $31.94 | 148319 |
| 2022-09-22 | 33.29 | $33.15 | 87908 |
| 2022-09-21 | 33.62 | $33.63 | 130634 |
| 2022-09-20 | 33.89 | $34.07 | 125023 |
| 2022-09-19 | 34.11 | $34.99 | 149409 |
| 2022-09-16 | 34.10 | $33.68 | 416300 |
| 2022-09-15 | 34.52 | $34.17 | 156600 |
| 2022-09-14 | 34.90 | $34.66 | 153900 |
| 2022-09-13 | 35.22 | $34.87 | 141100 |
| 2022-09-12 | 35.56 | $36.43 | 101200 |
| 2022-09-09 | 35.50 | $36.29 | 129800 |
| 2022-09-08 | 35.49 | $35.11 | 102900 |
| 2022-09-07 | 35.86 | $35.14 | 195545 |
| 2022-09-06 | 36.31 | $35.06 | 150100 |
| 2022-09-02 | 36.91 | $35.13 | 252100 |
| 2022-09-01 | 37.61 | $35.63 | 178700 |
| 2022-08-31 | 38.32 | $36.26 | 229194 |
| 2022-08-30 | 38.99 | $36.61 | 353118 |
| 2022-08-29 | 39.68 | $38.84 | 83900 |
| 2022-08-26 | 39.81 | $39.41 | 129146 |
| 2022-08-25 | 39.77 | $40.39 | 125400 |
| 2022-08-24 | 39.41 | $38.68 | 96800 |
| 2022-08-23 | 39.49 | $38.59 | 151400 |
| 2022-08-22 | 39.61 | $37.85 | 130516 |
| 2022-08-19 | 39.98 | $38.46 | 154845 |
| 2022-08-18 | 40.21 | $39.46 | 104500 |
| 2022-08-17 | 40.16 | $38.57 | 188518 |
| 2022-08-16 | 40.36 | $40.05 | 197235 |
| 2022-08-15 | 40.12 | $38.73 | 148749 |
| 2022-08-12 | 40.22 | $40.05 | 131500 |
| 2022-08-11 | 39.89 | $39.28 | 161135 |
| 2022-08-10 | 39.72 | $39.06 | 209733 |
| 2022-08-09 | 39.55 | $37.87 | 270500 |
| 2022-08-08 | 39.70 | $38.89 | 384205 |
| 2022-08-05 | 39.54 | $39.53 | 162841 |
| 2022-08-04 | 39.11 | $38.28 | 136419 |
| 2022-08-03 | 38.97 | $38.53 | 155649 |
| 2022-08-02 | 38.69 | $37.86 | 97800 |
| 2022-08-01 | 38.54 | $38.62 | 145947 |
| 2022-07-29 | 38.09 | $39.29 | 117300 |
| 2022-07-28 | 37.31 | $38.85 | 168700 |
| 2022-07-27 | 36.49 | $37.73 | 130412 |
| 2022-07-26 | 35.84 | $36.26 | 131400 |
| 2022-07-25 | 35.50 | $37.09 | 156744 |
| 2022-07-22 | 34.82 | $35.89 | 159210 |
| 2022-07-21 | 34.38 | $36.17 | 130400 |
| 2022-07-20 | 33.75 | $36.27 | 183930 |
| 2022-07-19 | 32.98 | $35.55 | 194402 |
| 2022-07-18 | 32.28 | $33.66 | 196500 |
| 2022-07-15 | 32.05 | $33.48 | 177200 |
| 2022-07-14 | 31.85 | $32.79 | 113500 |
| 2022-07-13 | 31.86 | $33.16 | 80130 |
| 2022-07-12 | 31.79 | $33.63 | 120328 |
| 2022-07-11 | 31.60 | $33.46 | 122800 |
| 2022-07-08 | 31.45 | $34.44 | 172108 |
| 2022-07-07 | 31.01 | $33.58 | 303700 |
| 2022-07-06 | 30.80 | $31.87 | 377800 |
| 2022-07-05 | 31.14 | $32.24 | 354582 |
| 2022-07-01 | 31.49 | $33.06 | 160132 |
| 2022-06-30 | 31.71 | $33.44 | 294140 |
| 2022-06-29 | 31.93 | $33.39 | 222538 |
| 2022-06-28 | 32.27 | $33.58 | 170400 |
| 2022-06-27 | 32.68 | $34.63 | 204800 |
| 2022-06-24 | 32.93 | $34.89 | 752900 |
| 2022-06-23 | 33.20 | $31.39 | 637413 |
| 2022-06-22 | 34.72 | $33.74 | 191319 |
| 2022-06-21 | 35.88 | $34.18 | 180500 |
| 2022-06-17 | 37.22 | $33.79 | 358240 |
| 2022-06-16 | 39.02 | $34.78 | 342800 |
| 2022-06-15 | 40.95 | $38.18 | 242141 |
| 2022-06-14 | 42.25 | $40.12 | 313000 |
| 2022-06-13 | 43.24 | $38.88 | 337915 |
| 2022-06-10 | 44.87 | $41.46 | 195213 |
| 2022-06-09 | 46.04 | $44.65 | 106000 |
| 2022-06-08 | 46.45 | $46.19 | 118700 |
| 2022-06-07 | 46.47 | $47.59 | 157300 |
| 2022-06-06 | 46.05 | $46.58 | 175710 |
| 2022-06-03 | 45.86 | $46.06 | 103500 |
| 2022-06-02 | 45.79 | $47.20 | 412300 |
| 2022-06-01 | 45.35 | $46.62 | 139700 |
| 2022-05-31 | 45.01 | $46.33 | 136200 |
| 2022-05-27 | 44.69 | $46.73 | 104200 |
| 2022-05-26 | 44.19 | $45.45 | 146600 |
| 2022-05-25 | 44.00 | $44.53 | 128434 |
| 2022-05-24 | 44.07 | $43.60 | 177000 |
| 2022-05-23 | 44.48 | $44.87 | 219100 |
| 2022-05-20 | 44.59 | $43.85 | 194100 |
| 2022-05-19 | 45.07 | $45.41 | 206400 |
| 2022-05-18 | 45.18 | $45.95 | 332324 |
| 2022-05-17 | 45.15 | $47.20 | 276429 |
| 2022-05-16 | 44.75 | $46.45 | 165945 |
| 2022-05-13 | 44.51 | $46.38 | 223100 |
| 2022-05-12 | 44.27 | $44.03 | 235500 |
| 2022-05-11 | 44.74 | $45.13 | 306133 |
| 2022-05-10 | 44.99 | $45.25 | 183344 |
| 2022-05-09 | 45.29 | $45.29 | 221800 |
| 2022-05-06 | 45.66 | $46.48 | 242500 |
| 2022-05-05 | 45.76 | $47.11 | 232600 |
| 2022-05-04 | 45.71 | $48.18 | 190805 |
| 2022-05-03 | 45.34 | $46.84 | 152011 |
| 2022-05-02 | 45.33 | $45.38 | 179200 |
| 2022-04-29 | 45.81 | $44.54 | 183600 |
| 2022-04-28 | 46.70 | $45.77 | 129240 |
| 2022-04-27 | 47.41 | $45.10 | 164200 |
| 2022-04-26 | 48.51 | $45.58 | 174540 |
| 2022-04-25 | 49.70 | $47.20 | 213705 |
| 2022-04-22 | 50.65 | $48.08 | 163684 |
| 2022-04-21 | 51.53 | $49.88 | 169127 |
| 2022-04-20 | 52.02 | $53.04 | 151218 |
| 2022-04-19 | 51.60 | $53.48 | 234800 |
| 2022-04-18 | 50.95 | $52.45 | 211700 |
| 2022-04-14 | 50.47 | $50.61 | 152800 |
| 2022-04-13 | 50.46 | $50.79 | 223142 |
| 2022-04-12 | 50.39 | $50.21 | 237800 |
| 2022-04-11 | 50.48 | $49.07 | 308100 |
| 2022-04-08 | 50.95 | $49.03 | 211450 |
| 2022-04-07 | 51.51 | $48.39 | 129400 |
| 2022-04-06 | 52.39 | $48.53 | 290430 |
| 2022-04-05 | 53.39 | $50.11 | 309300 |
| 2022-04-04 | 54.07 | $52.42 | 268749 |
| 2022-04-01 | 54.13 | $51.26 | 165904 |
| 2022-03-31 | 54.53 | $51.09 | 252600 |
| 2022-03-30 | 55.03 | $51.34 | 305545 |
| 2022-03-29 | 55.49 | $52.61 | 230641 |
| 2022-03-28 | 55.60 | $52.15 | 259220 |
| 2022-03-25 | 55.81 | $54.55 | 197800 |
| 2022-03-24 | 55.23 | $53.69 | 238012 |
| 2022-03-23 | 54.73 | $52.42 | 226525 |
| 2022-03-22 | 54.45 | $52.33 | 467107 |
| 2022-03-21 | 54.06 | $54.66 | 315538 |
| 2022-03-18 | 52.78 | $53.70 | 747800 |
| 2022-03-17 | 51.45 | $56.84 | 605600 |
| 2022-03-16 | 48.77 | $51.35 | 473110 |
| 2022-03-15 | 47.20 | $49.42 | 395100 |
| 2022-03-14 | 45.85 | $49.13 | 610644 |
| 2022-03-11 | 44.26 | $47.61 | 820649 |
| 2022-03-10 | 42.78 | $45.76 | 418852 |
| 2022-03-09 | 41.56 | $43.64 | 453000 |
| 2022-03-08 | 40.72 | $40.74 | 323038 |
| 2022-03-07 | 40.62 | $41.63 | 494821 |
| 2022-03-04 | 40.22 | $42.83 | 382934 |
| 2022-03-03 | 39.34 | $42.57 | 347300 |
| 2022-03-02 | 38.37 | $41.08 | 199400 |
| 2022-03-01 | 37.68 | $39.50 | 412100 |
| 2022-02-28 | 37.35 | $40.06 | 458300 |
| 2022-02-25 | 36.81 | $38.72 | 405938 |
| 2022-02-24 | 36.59 | $36.07 | 382200 |
| 2022-02-23 | 37.21 | $35.13 | 280354 |
| 2022-02-22 | 38.28 | $36.64 | 660900 |
| 2022-02-18 | 39.14 | $34.20 | 904410 |
| 2022-02-17 | 40.98 | $41.16 | 186767 |
| 2022-02-16 | 41.03 | $41.39 | 119819 |
| 2022-02-15 | 41.03 | $41.63 | 159929 |
| 2022-02-14 | 40.96 | $40.96 | 408827 |
| 2022-02-11 | 41.11 | $42.05 | 157516 |
| 2022-02-10 | 40.96 | $41.33 | 243112 |
| 2022-02-09 | 41.02 | $42.26 | 178927 |
| 2022-02-08 | 40.81 | $42.14 | 191500 |
| 2022-02-07 | 40.61 | $40.90 | 128273 |
| 2022-02-04 | 40.79 | $40.55 | 220006 |
| 2022-02-03 | 41.13 | $40.92 | 261842 |
| 2022-02-02 | 41.45 | $42.44 | 215200 |
| 2022-02-01 | 41.38 | $42.45 | 194338 |
| 2022-01-31 | 41.31 | $42.09 | 193329 |
| 2022-01-28 | 41.36 | $41.15 | 296536 |
| 2022-01-27 | 41.74 | $41.64 | 127200 |
| 2022-01-26 | 42.07 | $42.13 | 187300 |
| 2022-01-25 | 42.34 | $41.47 | 198200 |
| 2022-01-24 | 42.90 | $42.01 | 300000 |
| 2022-01-21 | 43.42 | $41.64 | 290300 |
| 2022-01-20 | 44.19 | $42.15 | 193900 |
| 2022-01-19 | 44.97 | $43.92 | 121800 |
| 2022-01-18 | 45.38 | $44.42 | 144617 |
| 2022-01-14 | 45.71 | $45.72 | 91900 |
| 2022-01-13 | 45.71 | $45.55 | 94330 |
| 2022-01-12 | 45.76 | $45.48 | 113712 |
| 2022-01-11 | 45.84 | $44.96 | 118943 |
| 2022-01-10 | 46.11 | $45.31 | 158818 |
| 2022-01-07 | 46.32 | $45.60 | 144920 |
| 2022-01-06 | 46.47 | $46.82 | 140200 |
| 2022-01-05 | 46.28 | $45.91 | 159100 |
| 2022-01-04 | 46.32 | $46.85 | 128538 |
| 2022-01-03 | 46.07 | $46.59 | 240100 |
| 2021-12-31 | 45.85 | $47.25 | 142300 |
| 2021-12-30 | 45.37 | $47.11 | 240949 |
| 2021-12-29 | 44.83 | $46.32 | 116094 |
| 2021-12-28 | 44.42 | $45.76 | 175520 |
| 2021-12-27 | 44.12 | $46.89 | 123179 |
| 2021-12-23 | 43.40 | $45.15 | 102000 |
| 2021-12-22 | 43.09 | $44.36 | 98700 |
| 2021-12-21 | 42.98 | $43.87 | 153166 |
| 2021-12-20 | 43.03 | $43.13 | 183200 |
| 2021-12-17 | 43.34 | $43.28 | 988269 |
| 2021-12-16 | 43.70 | $43.82 | 192700 |
| 2021-12-15 | 43.98 | $44.99 | 265107 |
| 2021-12-14 | 43.98 | $43.94 | 313725 |
| 2021-12-13 | 44.32 | $42.46 | 390426 |
| 2021-12-10 | 45.23 | $46.82 | 163637 |
| 2021-12-09 | 44.97 | $46.26 | 174500 |
| 2021-12-08 | 44.85 | $46.18 | 198115 |
| 2021-12-07 | 44.75 | $46.02 | 259246 |
| 2021-12-06 | 44.69 | $44.30 | 272437 |
| 2021-12-03 | 45.19 | $44.39 | 231200 |
| 2021-12-02 | 45.78 | $45.30 | 276815 |
| 2021-12-01 | 46.22 | $43.78 | 244800 |
| 2021-11-30 | 47.26 | $45.29 | 324427 |
| 2021-11-29 | 48.04 | $46.89 | 185500 |
| 2021-11-26 | 48.49 | $46.93 | 201842 |
| 2021-11-24 | 49.02 | $48.17 | 152600 |
| 2021-11-23 | 49.27 | $48.75 | 190400 |
| 2021-11-22 | 49.38 | $47.96 | 279500 |
| 2021-11-19 | 49.74 | $48.06 | 244700 |
| 2021-11-18 | 50.13 | $48.90 | 284654 |
| 2021-11-17 | 50.33 | $49.44 | 186549 |
| 2021-11-16 | 50.36 | $49.72 | 195119 |
| 2021-11-15 | 50.30 | $49.74 | 171801 |
| 2021-11-12 | 50.18 | $50.31 | 201019 |
| 2021-11-11 | 49.83 | $49.57 | 238339 |
| 2021-11-10 | 49.61 | $48.50 | 210517 |
| 2021-11-09 | 49.65 | $49.83 | 228704 |
| 2021-11-08 | 49.25 | $50.08 | 303498 |
| 2021-11-05 | 48.64 | $48.06 | 228625 |
| 2021-11-04 | 48.52 | $47.13 | 345140 |
| 2021-11-03 | 48.63 | $49.64 | 522404 |
| 2021-11-02 | 47.95 | $48.39 | 426300 |
| 2021-11-01 | 47.48 | $48.31 | 504643 |
| 2021-10-29 | 46.90 | $48.60 | 685113 |
| 2021-10-28 | 46.08 | $45.83 | 228500 |
| 2021-10-27 | 45.93 | $44.22 | 246825 |
| 2021-10-26 | 46.23 | $45.59 | 238900 |
| 2021-10-25 | 46.14 | $46.45 | 426726 |
| 2021-10-22 | 45.73 | $45.27 | 266261 |
| 2021-10-21 | 45.58 | $44.35 | 218400 |
| 2021-10-20 | 45.65 | $44.70 | 178825 |
| 2021-10-19 | 45.61 | $44.39 | 173000 |
| 2021-10-18 | 45.61 | $44.96 | 195900 |
| 2021-10-15 | 45.40 | $44.27 | 170361 |
| 2021-10-14 | 45.33 | $44.42 | 129542 |
| 2021-10-13 | 45.16 | $44.23 | 161209 |
| 2021-10-12 | 44.97 | $44.43 | 188400 |
| 2021-10-11 | 44.64 | $44.95 | 238603 |
| 2021-10-08 | 44.03 | $44.21 | 151351 |
| 2021-10-07 | 43.48 | $44.61 | 251600 |
| 2021-10-06 | 42.65 | $43.48 | 189041 |
| 2021-10-05 | 41.97 | $43.76 | 263140 |
| 2021-10-04 | 41.02 | $42.07 | 174600 |
| 2021-10-01 | 40.37 | $42.13 | 337097 |
| 2021-09-30 | 39.53 | $39.75 | 396000 |
| 2021-09-29 | 39.25 | $40.21 | 163600 |
| 2021-09-28 | 38.75 | $40.14 | 217545 |
| 2021-09-27 | 38.14 | $40.18 | 186829 |
| 2021-09-24 | 37.38 | $39.00 | 253821 |
| 2021-09-23 | 36.82 | $38.19 | 277500 |
| 2021-09-22 | 36.39 | $36.44 | 134614 |
| 2021-09-21 | 36.41 | $35.70 | 140400 |
| 2021-09-20 | 36.67 | $35.39 | 167326 |
| 2021-09-17 | 37.09 | $36.10 | 551500 |
| 2021-09-16 | 37.36 | $36.84 | 108700 |
| 2021-09-15 | 37.45 | $37.02 | 250900 |
| 2021-09-14 | 37.49 | $36.53 | 174600 |
| 2021-09-13 | 37.68 | $37.35 | 161924 |
| 2021-09-10 | 37.63 | $37.81 | 160438 |
| 2021-09-09 | 37.42 | $37.50 | 212905 |
| 2021-09-08 | 37.25 | $36.63 | 125047 |
| 2021-09-07 | 37.30 | $37.00 | 118465 |
| 2021-09-03 | 37.23 | $37.64 | 134400 |
| 2021-09-02 | 36.92 | $37.81 | 195000 |
| 2021-09-01 | 36.47 | $37.24 | 174500 |
| 2021-08-31 | 36.10 | $36.50 | 148500 |
| 2021-08-30 | 35.87 | $36.15 | 173208 |
| 2021-08-27 | 35.69 | $36.51 | 198306 |
| 2021-08-26 | 35.34 | $34.59 | 138016 |
| 2021-08-25 | 35.51 | $34.84 | 189536 |
| 2021-08-24 | 35.64 | $34.47 | 116428 |
| 2021-08-23 | 35.89 | $34.67 | 181400 |
| 2021-08-20 | 36.12 | $34.05 | 194539 |
| 2021-08-19 | 36.58 | $33.56 | 329200 |
| 2021-08-18 | 37.27 | $34.90 | 293700 |
| 2021-08-17 | 37.66 | $35.60 | 137058 |
| 2021-08-16 | 37.87 | $36.20 | 197582 |
| 2021-08-13 | 37.91 | $36.75 | 112600 |
| 2021-08-12 | 37.75 | $37.32 | 183326 |
| 2021-08-11 | 37.33 | $37.52 | 208740 |
| 2021-08-10 | 36.71 | $37.65 | 345007 |
| 2021-08-09 | 35.88 | $36.19 | 607116 |
| 2021-08-06 | 35.30 | $35.58 | 282800 |
| 2021-08-05 | 34.75 | $35.37 | 301436 |
| 2021-08-04 | 34.12 | $35.01 | 410522 |
| 2021-08-03 | 33.44 | $35.38 | 632000 |
| 2021-08-02 | 32.47 | $33.59 | 525241 |
| 2021-07-30 | 31.83 | $33.45 | 493222 |
| 2021-07-29 | 31.09 | $32.75 | 215819 |
| 2021-07-28 | 30.39 | $31.57 | 187330 |
| 2021-07-27 | 29.91 | $31.20 | 366318 |
| 2021-07-26 | 29.43 | $30.49 | 144703 |
| 2021-07-23 | 29.08 | $29.75 | 187700 |
| 2021-07-22 | 28.89 | $28.55 | 117405 |
| 2021-07-21 | 29.04 | $28.96 | 255242 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
48.62
2026-07-17
Close Price
$20.79
Vol: 206922
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
19.98
Average
49.16
Maximum
74.02
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 48.62 | $20.79 | 206922 |
| 2026-07-16 | 48.42 | $20.76 | 258300 |
| 2026-07-15 | 48.11 | $20.71 | 213900 |
| 2026-07-14 | 49.95 | $21.03 | 348500 |
| 2026-07-13 | 49.37 | $20.93 | 296400 |
| 2026-07-10 | 45.51 | $20.28 | 205929 |
| 2026-07-09 | 43.49 | $19.96 | 238948 |
| 2026-07-08 | 46.13 | $20.48 | 200600 |
| 2026-07-07 | 48.78 | $20.97 | 207100 |
| 2026-07-06 | 43.29 | $20.10 | 200317 |
| 2026-07-02 | 44.27 | $20.29 | 287609 |
| 2026-07-01 | 41.34 | $19.85 | 189314 |
| 2026-06-30 | 41.48 | $19.88 | 284100 |
| 2026-06-29 | 40.51 | $19.73 | 370170 |
| 2026-06-26 | 42.94 | $20.27 | 779345 |
| 2026-06-25 | 40.30 | $19.85 | 184441 |
| 2026-06-24 | 39.79 | $19.77 | 260700 |
| 2026-06-23 | 37.14 | $19.35 | 360144 |
| 2026-06-22 | 37.63 | $19.48 | 224490 |
| 2026-06-18 | 39.05 | $19.86 | 336005 |
| 2026-06-17 | 42.81 | $20.79 | 187400 |
| 2026-06-16 | 45.07 | $21.30 | 203300 |
| 2026-06-15 | 50.15 | $22.33 | 188221 |
| 2026-06-12 | 52.79 | $22.81 | 183500 |
| 2026-06-11 | 45.28 | $21.49 | 215449 |
| 2026-06-10 | 44.90 | $21.43 | 182400 |
| 2026-06-09 | 45.24 | $21.50 | 209213 |
| 2026-06-08 | 44.49 | $21.37 | 217600 |
| 2026-06-05 | 44.99 | $21.48 | 151410 |
| 2026-06-04 | 47.67 | $22.06 | 178121 |
| 2026-06-03 | 48.14 | $22.16 | 151521 |
| 2026-06-02 | 50.46 | $22.65 | 133200 |
| 2026-06-01 | 48.73 | $22.29 | 136739 |
| 2026-05-29 | 49.41 | $22.44 | 186618 |
| 2026-05-28 | 52.28 | $23.06 | 215420 |
| 2026-05-27 | 50.52 | $22.66 | 214000 |
| 2026-05-26 | 50.04 | $22.55 | 199000 |
| 2026-05-22 | 48.79 | $22.26 | 230807 |
| 2026-05-21 | 46.93 | $21.83 | 299000 |
| 2026-05-20 | 45.12 | $21.42 | 234431 |
| 2026-05-19 | 44.60 | $21.30 | 216838 |
| 2026-05-18 | 46.46 | $21.83 | 276242 |
| 2026-05-15 | 45.60 | $21.62 | 285549 |
| 2026-05-14 | 46.24 | $21.81 | 341800 |
| 2026-05-13 | 48.12 | $22.37 | 330233 |
| 2026-05-12 | 48.52 | $22.49 | 412700 |
| 2026-05-11 | 48.65 | $22.53 | 681400 |
| 2026-05-08 | 40.36 | $20.32 | 1.2M |
| 2026-05-07 | 53.89 | $23.94 | 537300 |
| 2026-05-06 | 60.38 | $25.16 | 322010 |
| 2026-05-05 | 66.68 | $26.17 | 453100 |
| 2026-05-04 | 64.03 | $25.42 | 255936 |
| 2026-05-01 | 63.85 | $25.37 | 343600 |
| 2026-04-30 | 61.20 | $24.66 | 279901 |
| 2026-04-29 | 60.34 | $24.44 | 284445 |
| 2026-04-28 | 57.29 | $23.69 | 198706 |
| 2026-04-27 | 57.00 | $23.62 | 217600 |
| 2026-04-24 | 56.18 | $23.42 | 245200 |
| 2026-04-23 | 54.29 | $22.96 | 210317 |
| 2026-04-22 | 53.32 | $22.73 | 228777 |
| 2026-04-21 | 52.54 | $22.54 | 175800 |
| 2026-04-20 | 51.36 | $22.25 | 324800 |
| 2026-04-17 | 48.50 | $21.57 | 405112 |
| 2026-04-16 | 58.78 | $23.70 | 424500 |
| 2026-04-15 | 55.95 | $23.02 | 200305 |
| 2026-04-14 | 57.55 | $23.31 | 255200 |
| 2026-04-13 | 60.92 | $23.90 | 269400 |
| 2026-04-10 | 61.15 | $23.94 | 223100 |
| 2026-04-09 | 58.89 | $23.33 | 451400 |
| 2026-04-08 | 65.39 | $24.43 | 418608 |
| 2026-04-07 | 67.99 | $24.83 | 308420 |
| 2026-04-06 | 67.37 | $24.63 | 450863 |
| 2026-04-02 | 71.89 | $25.32 | 673500 |
| 2026-04-01 | 71.31 | $25.10 | 758801 |
| 2026-03-31 | 69.39 | $24.40 | 450500 |
| 2026-03-30 | 68.59 | $24.12 | 313600 |
| 2026-03-27 | 68.42 | $24.06 | 379425 |
| 2026-03-26 | 70.63 | $24.43 | 516632 |
| 2026-03-25 | 68.01 | $23.44 | 509036 |
| 2026-03-24 | 66.60 | $22.95 | 670331 |
| 2026-03-23 | 61.03 | $21.27 | 729503 |
| 2026-03-20 | 56.88 | $20.25 | 2.0M |
| 2026-03-19 | 61.78 | $21.05 | 517224 |
| 2026-03-18 | 61.59 | $21.00 | 557032 |
| 2026-03-17 | 60.67 | $20.76 | 642800 |
| 2026-03-16 | 58.87 | $20.30 | 528000 |
| 2026-03-13 | 60.58 | $20.60 | 579235 |
| 2026-03-12 | 62.85 | $20.99 | 825000 |
| 2026-03-11 | 51.68 | $18.45 | 361110 |
| 2026-03-10 | 52.69 | $18.62 | 479700 |
| 2026-03-09 | 53.86 | $18.82 | 636953 |
| 2026-03-06 | 58.77 | $19.61 | 1.1M |
| 2026-03-05 | 66.24 | $20.64 | 1.1M |
| 2026-03-04 | 62.46 | $19.78 | 552545 |
| 2026-03-03 | 54.84 | $18.42 | 309202 |
| 2026-03-02 | 54.39 | $18.35 | 289500 |
| 2026-02-27 | 50.92 | $17.83 | 717200 |
| 2026-02-26 | 51.35 | $17.89 | 322620 |
| 2026-02-25 | 53.19 | $18.15 | 388149 |
| 2026-02-24 | 51.67 | $17.91 | 331120 |
| 2026-02-23 | 52.55 | $18.04 | 429504 |
| 2026-02-20 | 57.78 | $18.77 | 559700 |
| 2026-02-19 | 53.10 | $18.00 | 271200 |
| 2026-02-18 | 51.85 | $17.81 | 192900 |
| 2026-02-17 | 53.94 | $18.10 | 276900 |
| 2026-02-13 | 58.16 | $18.65 | 166828 |
| 2026-02-12 | 57.17 | $18.48 | 276508 |
| 2026-02-11 | 60.18 | $18.86 | 216927 |
| 2026-02-10 | 61.06 | $18.97 | 274200 |
| 2026-02-09 | 60.51 | $18.86 | 317532 |
| 2026-02-06 | 58.70 | $18.50 | 399040 |
| 2026-02-05 | 55.10 | $17.84 | 309533 |
| 2026-02-04 | 57.40 | $18.16 | 369733 |
| 2026-02-03 | 51.99 | $17.25 | 351647 |
| 2026-02-02 | 46.05 | $16.42 | 330800 |
| 2026-01-30 | 41.23 | $15.84 | 373344 |
| 2026-01-29 | 42.54 | $16.05 | 445200 |
| 2026-01-28 | 44.59 | $16.37 | 279921 |
| 2026-01-27 | 45.50 | $16.51 | 227417 |
| 2026-01-26 | 47.27 | $16.78 | 336005 |
| 2026-01-23 | 49.22 | $17.07 | 324000 |
| 2026-01-22 | 49.42 | $17.10 | 297401 |
| 2026-01-21 | 48.89 | $17.02 | 262800 |
| 2026-01-20 | 42.87 | $16.17 | 362512 |
| 2026-01-16 | 48.13 | $17.00 | 464331 |
| 2026-01-15 | 55.45 | $17.94 | 296939 |
| 2026-01-14 | 60.06 | $18.44 | 322900 |
| 2026-01-13 | 58.55 | $18.21 | 229322 |
| 2026-01-12 | 59.01 | $18.26 | 263000 |
| 2026-01-09 | 61.11 | $18.49 | 343300 |
| 2026-01-08 | 59.26 | $18.18 | 337313 |
| 2026-01-07 | 56.59 | $17.76 | 398431 |
| 2026-01-06 | 57.10 | $17.82 | 595728 |
| 2026-01-05 | 48.66 | $16.66 | 468200 |
| 2026-01-02 | 53.49 | $17.22 | 294400 |
| 2025-12-31 | 54.22 | $17.30 | 390100 |
| 2025-12-30 | 56.60 | $17.56 | 369706 |
| 2025-12-29 | 53.78 | $17.18 | 315036 |
| 2025-12-26 | 55.58 | $17.38 | 359507 |
| 2025-12-24 | 53.58 | $17.11 | 241500 |
| 2025-12-23 | 51.27 | $16.81 | 428700 |
| 2025-12-22 | 51.59 | $16.85 | 662600 |
| 2025-12-19 | 49.37 | $16.56 | 5.4M |
| 2025-12-18 | 48.29 | $16.42 | 521800 |
| 2025-12-17 | 47.75 | $16.35 | 509000 |
| 2025-12-16 | 45.62 | $16.07 | 506116 |
| 2025-12-15 | 44.86 | $15.97 | 545002 |
| 2025-12-12 | 46.92 | $16.30 | 374400 |
| 2025-12-11 | 49.55 | $16.70 | 595300 |
| 2025-12-10 | 49.75 | $16.73 | 829500 |
| 2025-12-09 | 44.24 | $15.95 | 762884 |
| 2025-12-08 | 39.12 | $15.32 | 827900 |
| 2025-12-05 | 43.32 | $16.02 | 451805 |
| 2025-12-04 | 40.82 | $15.73 | 440134 |
| 2025-12-03 | 41.60 | $15.86 | 479000 |
| 2025-12-02 | 37.11 | $15.35 | 435700 |
| 2025-12-01 | 36.48 | $15.28 | 466400 |
| 2025-11-28 | 37.03 | $15.39 | 315849 |
| 2025-11-26 | 34.43 | $15.09 | 485822 |
| 2025-11-25 | 34.79 | $15.17 | 433130 |
| 2025-11-24 | 30.14 | $14.64 | 558302 |
| 2025-11-21 | 30.45 | $14.72 | 466617 |
| 2025-11-20 | 27.41 | $14.38 | 360200 |
| 2025-11-19 | 27.33 | $14.37 | 403244 |
| 2025-11-18 | 26.73 | $14.30 | 510200 |
| 2025-11-17 | 27.09 | $14.42 | 336831 |
| 2025-11-14 | 31.43 | $15.71 | 353400 |
| 2025-11-13 | 33.35 | $16.20 | 330482 |
| 2025-11-12 | 33.11 | $16.17 | 410631 |
| 2025-11-11 | 34.24 | $16.46 | 454049 |
| 2025-11-10 | 32.66 | $16.25 | 735002 |
| 2025-11-07 | 25.67 | $15.38 | 1.2M |
| 2025-11-06 | 37.43 | $18.15 | 416805 |
| 2025-11-05 | 42.20 | $18.87 | 302800 |
| 2025-11-04 | 39.24 | $18.58 | 361800 |
| 2025-11-03 | 40.25 | $18.73 | 377614 |
| 2025-10-31 | 38.85 | $18.59 | 431932 |
| 2025-10-30 | 38.75 | $18.58 | 464900 |
| 2025-10-29 | 44.25 | $19.40 | 309048 |
| 2025-10-28 | 46.31 | $19.67 | 230300 |
| 2025-10-27 | 46.92 | $19.75 | 144400 |
| 2025-10-24 | 49.49 | $20.08 | 193900 |
| 2025-10-23 | 50.69 | $20.23 | 168500 |
| 2025-10-22 | 44.76 | $19.53 | 157500 |
| 2025-10-21 | 41.91 | $19.23 | 132220 |
| 2025-10-20 | 40.95 | $19.13 | 173500 |
| 2025-10-17 | 44.45 | $19.63 | 300138 |
| 2025-10-16 | 43.06 | $19.48 | 316300 |
| 2025-10-15 | 44.76 | $19.72 | 310714 |
| 2025-10-14 | 51.06 | $20.51 | 295339 |
| 2025-10-13 | 51.76 | $20.59 | 280225 |
| 2025-10-10 | 51.60 | $20.57 | 371200 |
| 2025-10-09 | 52.33 | $20.66 | 249403 |
| 2025-10-08 | 51.75 | $20.58 | 179600 |
| 2025-10-07 | 50.69 | $20.43 | 352200 |
| 2025-10-06 | 49.05 | $20.20 | 310430 |
| 2025-10-03 | 44.49 | $19.60 | 312512 |
| 2025-10-02 | 42.78 | $19.39 | 227647 |
| 2025-10-01 | 39.41 | $18.99 | 202416 |
| 2025-09-30 | 41.68 | $19.38 | 208200 |
| 2025-09-29 | 41.52 | $19.36 | 224847 |
| 2025-09-26 | 42.08 | $19.46 | 178327 |
| 2025-09-25 | 39.18 | $19.09 | 184602 |
| 2025-09-24 | 41.99 | $19.61 | 201738 |
| 2025-09-23 | 40.59 | $19.43 | 191043 |
| 2025-09-22 | 43.53 | $19.96 | 251740 |
| 2025-09-19 | 46.23 | $20.41 | 678218 |
| 2025-09-18 | 50.67 | $21.08 | 140600 |
| 2025-09-17 | 49.50 | $20.91 | 201130 |
| 2025-09-16 | 49.03 | $20.84 | 158817 |
| 2025-09-15 | 50.70 | $21.10 | 152206 |
| 2025-09-12 | 53.16 | $21.47 | 211300 |
| 2025-09-11 | 55.58 | $21.82 | 276600 |
| 2025-09-10 | 48.00 | $20.64 | 160900 |
| 2025-09-09 | 47.85 | $20.62 | 177916 |
| 2025-09-08 | 52.00 | $21.23 | 162511 |
| 2025-09-05 | 51.74 | $21.19 | 196506 |
| 2025-09-04 | 50.79 | $21.04 | 195900 |
| 2025-09-03 | 48.67 | $20.71 | 201721 |
| 2025-09-02 | 50.55 | $21.01 | 240700 |
| 2025-08-29 | 53.49 | $21.46 | 206453 |
| 2025-08-28 | 51.22 | $21.08 | 175727 |
| 2025-08-27 | 49.61 | $20.82 | 158300 |
| 2025-08-26 | 48.12 | $20.58 | 204600 |
| 2025-08-25 | 48.46 | $20.64 | 196500 |
| 2025-08-22 | 49.92 | $20.90 | 242200 |
| 2025-08-21 | 42.52 | $19.73 | 203308 |
| 2025-08-20 | 43.94 | $20.00 | 215037 |
| 2025-08-19 | 45.89 | $20.36 | 225248 |
| 2025-08-18 | 43.92 | $20.06 | 202865 |
| 2025-08-15 | 39.54 | $19.43 | 282600 |
| 2025-08-14 | 40.79 | $19.69 | 232430 |
| 2025-08-13 | 42.51 | $20.04 | 273674 |
| 2025-08-12 | 34.24 | $18.94 | 358760 |
| 2025-08-11 | 28.46 | $18.29 | 298800 |
| 2025-08-08 | 26.96 | $18.13 | 183500 |
| 2025-08-07 | 27.86 | $18.39 | 232200 |
| 2025-08-06 | 24.54 | $18.03 | 238546 |
| 2025-08-05 | 26.58 | $18.66 | 280039 |
| 2025-08-04 | 27.47 | $18.92 | 304800 |
| 2025-08-01 | 28.41 | $19.19 | 404310 |
| 2025-07-31 | 32.00 | $20.12 | 231200 |
| 2025-07-30 | 33.29 | $20.42 | 208545 |
| 2025-07-29 | 37.17 | $21.24 | 226600 |
| 2025-07-28 | 37.84 | $21.37 | 199884 |
| 2025-07-25 | 40.83 | $21.93 | 198900 |
| 2025-07-24 | 40.83 | $21.93 | 262836 |
| 2025-07-23 | 45.08 | $22.67 | 275819 |
| 2025-07-22 | 41.81 | $22.25 | 447024 |
| 2025-07-21 | 39.70 | $21.99 | 264900 |
| 2025-07-18 | 39.62 | $21.98 | 173039 |
| 2025-07-17 | 40.70 | $22.19 | 232203 |
| 2025-07-16 | 38.51 | $21.90 | 213800 |
| 2025-07-15 | 40.88 | $22.38 | 222918 |
| 2025-07-14 | 44.88 | $23.11 | 196113 |
| 2025-07-11 | 45.00 | $23.13 | 243700 |
| 2025-07-10 | 47.35 | $23.54 | 310500 |
| 2025-07-09 | 55.26 | $24.72 | 234185 |
| 2025-07-08 | 56.39 | $24.87 | 170247 |
| 2025-07-07 | 53.81 | $24.44 | 164621 |
| 2025-07-03 | 60.55 | $25.29 | 90943 |
| 2025-07-02 | 59.48 | $25.10 | 173418 |
| 2025-07-01 | 57.74 | $24.80 | 207820 |
| 2025-06-30 | 50.73 | $23.75 | 148724 |
| 2025-06-27 | 53.97 | $24.15 | 301000 |
| 2025-06-26 | 52.15 | $23.90 | 107542 |
| 2025-06-25 | 49.98 | $23.61 | 96800 |
| 2025-06-24 | 51.75 | $23.84 | 95830 |
| 2025-06-23 | 50.52 | $23.67 | 227834 |
| 2025-06-20 | 48.69 | $23.42 | 483222 |
| 2025-06-18 | 50.91 | $23.73 | 103100 |
| 2025-06-17 | 51.56 | $23.82 | 96700 |
| 2025-06-16 | 54.87 | $24.27 | 130400 |
| 2025-06-13 | 53.09 | $23.99 | 107207 |
| 2025-06-12 | 56.82 | $24.48 | 124700 |
| 2025-06-11 | 59.50 | $24.81 | 138000 |
| 2025-06-10 | 58.31 | $24.60 | 157519 |
| 2025-06-09 | 57.29 | $24.42 | 132100 |
| 2025-06-06 | 54.03 | $23.87 | 116422 |
| 2025-06-05 | 52.26 | $23.59 | 131000 |
| 2025-06-04 | 53.45 | $23.76 | 123200 |
| 2025-06-03 | 53.99 | $23.84 | 119300 |
| 2025-06-02 | 52.01 | $23.50 | 121100 |
| 2025-05-30 | 52.08 | $23.51 | 136535 |
| 2025-05-29 | 55.30 | $24.02 | 110500 |
| 2025-05-28 | 54.35 | $23.84 | 132132 |
| 2025-05-27 | 55.09 | $23.96 | 145307 |
| 2025-05-23 | 50.21 | $23.05 | 122800 |
| 2025-05-22 | 53.55 | $23.60 | 162531 |
| 2025-05-21 | 56.61 | $24.07 | 230200 |
| 2025-05-20 | 59.43 | $24.48 | 237400 |
| 2025-05-19 | 59.05 | $24.40 | 306600 |
| 2025-05-16 | 54.42 | $23.48 | 159110 |
| 2025-05-15 | 53.05 | $23.23 | 154307 |
| 2025-05-14 | 52.94 | $23.21 | 203129 |
| 2025-05-13 | 57.31 | $23.91 | 171200 |
| 2025-05-12 | 59.30 | $24.21 | 215500 |
| 2025-05-09 | 53.69 | $23.11 | 135600 |
| 2025-05-08 | 54.74 | $23.27 | 250900 |
| 2025-05-07 | 51.97 | $22.77 | 305115 |
| 2025-05-06 | 51.41 | $22.67 | 452245 |
| 2025-05-05 | 50.97 | $22.59 | 270300 |
| 2025-05-02 | 51.80 | $22.74 | 566800 |
| 2025-05-01 | 43.38 | $21.30 | 202200 |
| 2025-04-30 | 43.99 | $21.42 | 197700 |
| 2025-04-29 | 44.13 | $21.45 | 171600 |
| 2025-04-28 | 41.41 | $21.01 | 319229 |
| 2025-04-25 | 41.80 | $21.10 | 165003 |
| 2025-04-24 | 42.45 | $21.25 | 145600 |
| 2025-04-23 | 39.18 | $20.70 | 169200 |
| 2025-04-22 | 40.29 | $20.98 | 186989 |
| 2025-04-21 | 34.32 | $20.03 | 182500 |
| 2025-04-17 | 33.79 | $19.95 | 196232 |
| 2025-04-16 | 33.73 | $19.94 | 154827 |
| 2025-04-15 | 34.77 | $20.27 | 160800 |
| 2025-04-14 | 35.66 | $20.55 | 195000 |
| 2025-04-11 | 35.32 | $20.49 | 186200 |
| 2025-04-10 | 33.33 | $20.13 | 199600 |
| 2025-04-09 | 36.21 | $21.11 | 314834 |
| 2025-04-08 | 19.98 | $18.69 | 281900 |
| 2025-04-07 | 21.07 | $19.21 | 443116 |
| 2025-04-04 | 23.81 | $20.36 | 365739 |
| 2025-04-03 | 24.91 | $20.77 | 238700 |
| 2025-04-02 | 30.72 | $22.54 | 174450 |
| 2025-04-01 | 29.76 | $22.43 | 114943 |
| 2025-03-31 | 30.57 | $22.65 | 122400 |
| 2025-03-28 | 29.91 | $22.57 | 168200 |
| 2025-03-27 | 31.66 | $23.06 | 144436 |
| 2025-03-26 | 29.83 | $22.83 | 118639 |
| 2025-03-25 | 28.16 | $22.62 | 178806 |
| 2025-03-24 | 29.56 | $23.06 | 149819 |
| 2025-03-21 | 29.18 | $23.01 | 377810 |
| 2025-03-20 | 30.10 | $23.31 | 143300 |
| 2025-03-19 | 30.97 | $23.59 | 161600 |
| 2025-03-18 | 30.15 | $23.47 | 228708 |
| 2025-03-17 | 32.06 | $24.10 | 140301 |
| 2025-03-14 | 31.73 | $24.05 | 104439 |
| 2025-03-13 | 28.54 | $23.56 | 129000 |
| 2025-03-12 | 28.99 | $23.73 | 180100 |
| 2025-03-11 | 30.96 | $24.46 | 150700 |
| 2025-03-10 | 32.04 | $24.84 | 176711 |
| 2025-03-07 | 36.64 | $26.28 | 102700 |
| 2025-03-06 | 38.20 | $26.71 | 127700 |
| 2025-03-05 | 36.72 | $26.46 | 184600 |
| 2025-03-04 | 32.79 | $25.82 | 196529 |
| 2025-03-03 | 36.12 | $26.82 | 238806 |
| 2025-02-28 | 40.40 | $27.92 | 175429 |
| 2025-02-27 | 38.83 | $27.67 | 326149 |
| 2025-02-26 | 42.57 | $28.55 | 142089 |
| 2025-02-25 | 44.03 | $28.87 | 236413 |
| 2025-02-24 | 43.05 | $28.70 | 266100 |
| 2025-02-21 | 48.13 | $29.77 | 196611 |
| 2025-02-20 | 45.50 | $29.31 | 147306 |
| 2025-02-19 | 50.35 | $30.23 | 127100 |
| 2025-02-18 | 51.43 | $30.42 | 138700 |
| 2025-02-14 | 47.32 | $29.69 | 67541 |
| 2025-02-13 | 47.53 | $29.73 | 77679 |
| 2025-02-12 | 47.08 | $29.65 | 88624 |
| 2025-02-11 | 49.01 | $30.04 | 92400 |
| 2025-02-10 | 45.83 | $29.45 | 99200 |
| 2025-02-07 | 45.06 | $29.31 | 96220 |
| 2025-02-06 | 49.77 | $30.29 | 72200 |
| 2025-02-05 | 50.28 | $30.39 | 87100 |
| 2025-02-04 | 53.46 | $31.00 | 91438 |
| 2025-02-03 | 51.25 | $30.54 | 165800 |
| 2025-01-31 | 55.26 | $31.28 | 152600 |
| 2025-01-30 | 54.85 | $31.19 | 120100 |
| 2025-01-29 | 58.68 | $31.87 | 82600 |
| 2025-01-28 | 58.52 | $31.83 | 91104 |
| 2025-01-27 | 61.26 | $32.31 | 125010 |
| 2025-01-24 | 58.66 | $31.63 | 116400 |
| 2025-01-23 | 59.38 | $31.76 | 93300 |
| 2025-01-22 | 56.81 | $31.10 | 134600 |
| 2025-01-21 | 61.34 | $31.91 | 135600 |
| 2025-01-17 | 60.11 | $31.58 | 110461 |
| 2025-01-16 | 57.29 | $30.86 | 101121 |
| 2025-01-15 | 56.68 | $30.71 | 109135 |
| 2025-01-14 | 53.90 | $30.04 | 181700 |
| 2025-01-13 | 48.98 | $28.98 | 264000 |
| 2025-01-10 | 33.13 | $26.50 | 113251 |
| 2025-01-08 | 36.19 | $27.21 | 121612 |
| 2025-01-07 | 37.39 | $27.47 | 177600 |
| 2025-01-06 | 39.75 | $27.96 | 138300 |
| 2025-01-03 | 36.97 | $27.60 | 93120 |
| 2025-01-02 | 37.20 | $27.65 | 127116 |
| 2024-12-31 | 41.23 | $28.49 | 109800 |
| 2024-12-30 | 37.48 | $28.00 | 87500 |
| 2024-12-27 | 38.23 | $28.16 | 77900 |
| 2024-12-26 | 39.96 | $28.52 | 80712 |
| 2024-12-24 | 39.38 | $28.44 | 67819 |
| 2024-12-23 | 35.00 | $27.85 | 122049 |
| 2024-12-20 | 35.83 | $28.05 | 552200 |
| 2024-12-19 | 36.75 | $28.27 | 134944 |
| 2024-12-18 | 38.67 | $28.72 | 170100 |
| 2024-12-17 | 45.61 | $30.10 | 118100 |
| 2024-12-16 | 47.73 | $30.46 | 86113 |
| 2024-12-13 | 50.78 | $30.95 | 89100 |
| 2024-12-12 | 52.14 | $31.16 | 87215 |
| 2024-12-11 | 53.77 | $31.41 | 153041 |
| 2024-12-10 | 54.61 | $31.54 | 90922 |
| 2024-12-09 | 55.25 | $31.64 | 131800 |
| 2024-12-06 | 54.44 | $31.48 | 88100 |
| 2024-12-05 | 55.57 | $31.67 | 93634 |
| 2024-12-04 | 58.52 | $32.16 | 113100 |
| 2024-12-03 | 61.18 | $32.58 | 106409 |
| 2024-12-02 | 63.05 | $32.87 | 152200 |
| 2024-11-29 | 61.50 | $32.47 | 102800 |
| 2024-11-27 | 57.96 | $31.62 | 80031 |
| 2024-11-26 | 59.74 | $31.91 | 149100 |
| 2024-11-25 | 62.45 | $32.34 | 158300 |
| 2024-11-22 | 59.79 | $31.68 | 154800 |
| 2024-11-21 | 57.40 | $31.13 | 159833 |
| 2024-11-20 | 51.31 | $29.91 | 146638 |
| 2024-11-19 | 46.42 | $29.09 | 83431 |
| 2024-11-18 | 50.03 | $29.71 | 91638 |
| 2024-11-15 | 49.67 | $29.65 | 91200 |
| 2024-11-14 | 50.36 | $29.77 | 94823 |
| 2024-11-13 | 53.53 | $30.31 | 108000 |
| 2024-11-12 | 52.26 | $30.07 | 95100 |
| 2024-11-11 | 58.61 | $31.07 | 133741 |
| 2024-11-08 | 58.37 | $31.02 | 113400 |
| 2024-11-07 | 58.96 | $31.11 | 144509 |
| 2024-11-06 | 62.95 | $31.71 | 223021 |
| 2024-11-05 | 52.37 | $29.64 | 189527 |
| 2024-11-04 | 53.42 | $29.79 | 187500 |
| 2024-11-01 | 47.86 | $28.95 | 239824 |
| 2024-10-31 | 43.42 | $28.37 | 125821 |
| 2024-10-30 | 44.35 | $28.52 | 122634 |
| 2024-10-29 | 43.12 | $28.36 | 97721 |
| 2024-10-28 | 47.14 | $29.01 | 142740 |
| 2024-10-25 | 46.34 | $28.90 | 86532 |
| 2024-10-24 | 48.11 | $29.18 | 151825 |
| 2024-10-23 | 47.90 | $29.15 | 83543 |
| 2024-10-22 | 48.50 | $29.25 | 71640 |
| 2024-10-21 | 48.74 | $29.29 | 96800 |
| 2024-10-18 | 53.60 | $30.09 | 59409 |
| 2024-10-17 | 57.20 | $30.62 | 90100 |
| 2024-10-16 | 56.14 | $30.42 | 69100 |
| 2024-10-15 | 53.99 | $30.02 | 135142 |
| 2024-10-14 | 57.26 | $30.51 | 93500 |
| 2024-10-11 | 58.43 | $30.68 | 97744 |
| 2024-10-10 | 58.28 | $30.65 | 123000 |
| 2024-10-09 | 58.80 | $30.73 | 98800 |
| 2024-10-08 | 58.41 | $30.64 | 167000 |
| 2024-10-07 | 63.13 | $31.39 | 92400 |
| 2024-10-04 | 67.34 | $32.00 | 100708 |
| 2024-10-03 | 64.34 | $31.19 | 153900 |
| 2024-10-02 | 62.48 | $30.73 | 114900 |
| 2024-10-01 | 60.30 | $30.22 | 83520 |
| 2024-09-30 | 61.36 | $30.38 | 140847 |
| 2024-09-27 | 62.61 | $30.57 | 160500 |
| 2024-09-26 | 61.72 | $30.34 | 129900 |
| 2024-09-25 | 56.67 | $29.16 | 124449 |
| 2024-09-24 | 58.34 | $29.43 | 128200 |
| 2024-09-23 | 54.21 | $28.56 | 90110 |
| 2024-09-20 | 53.10 | $28.34 | 648242 |
| 2024-09-19 | 57.92 | $29.13 | 88000 |
| 2024-09-18 | 54.33 | $28.41 | 194500 |
| 2024-09-17 | 55.32 | $28.57 | 118000 |
| 2024-09-16 | 51.35 | $27.82 | 114500 |
| 2024-09-13 | 49.18 | $27.44 | 145200 |
| 2024-09-12 | 45.26 | $26.80 | 107421 |
| 2024-09-11 | 47.26 | $27.17 | 88113 |
| 2024-09-10 | 48.64 | $27.42 | 99349 |
| 2024-09-09 | 49.41 | $27.56 | 125319 |
| 2024-09-06 | 46.12 | $26.99 | 147400 |
| 2024-09-05 | 49.67 | $27.65 | 110800 |
| 2024-09-04 | 49.50 | $27.62 | 107500 |
| 2024-09-03 | 50.73 | $27.85 | 106700 |
| 2024-08-30 | 61.56 | $29.56 | 93500 |
| 2024-08-29 | 64.15 | $29.90 | 101100 |
| 2024-08-28 | 63.77 | $29.81 | 115027 |
| 2024-08-27 | 64.42 | $29.90 | 83846 |
| 2024-08-26 | 65.48 | $30.05 | 84023 |
| 2024-08-23 | 67.31 | $30.31 | 151621 |
| 2024-08-22 | 63.39 | $29.26 | 73226 |
| 2024-08-21 | 63.07 | $29.18 | 88200 |
| 2024-08-20 | 62.20 | $28.96 | 110300 |
| 2024-08-19 | 65.17 | $29.41 | 138021 |
| 2024-08-16 | 66.58 | $29.62 | 236700 |
| 2024-08-15 | 64.79 | $29.10 | 166400 |
| 2024-08-14 | 61.06 | $28.12 | 218400 |
| 2024-08-13 | 59.39 | $27.72 | 139500 |
| 2024-08-12 | 60.06 | $27.83 | 193616 |
| 2024-08-09 | 60.12 | $27.84 | 97600 |
| 2024-08-08 | 61.79 | $28.13 | 142100 |
| 2024-08-07 | 60.61 | $27.80 | 135000 |
| 2024-08-06 | 64.38 | $28.46 | 311906 |
| 2024-08-05 | 60.91 | $27.47 | 294371 |
| 2024-08-02 | 60.13 | $27.26 | 217643 |
| 2024-08-01 | 58.16 | $26.74 | 146313 |
| 2024-07-31 | 65.43 | $27.97 | 158920 |
| 2024-07-30 | 64.99 | $27.84 | 158824 |
| 2024-07-29 | 63.21 | $27.32 | 125821 |
| 2024-07-26 | 64.65 | $27.56 | 110211 |
| 2024-07-25 | 62.98 | $27.06 | 119803 |
| 2024-07-24 | 59.30 | $26.05 | 117100 |
| 2024-07-23 | 64.89 | $26.97 | 128411 |
| 2024-07-22 | 63.20 | $26.50 | 161700 |
| 2024-07-19 | 61.72 | $26.10 | 149105 |
| 2024-07-18 | 65.15 | $26.65 | 163900 |
| 2024-07-17 | 65.02 | $26.61 | 194740 |
| 2024-07-16 | 59.19 | $25.05 | 132203 |
| 2024-07-15 | 53.95 | $23.93 | 113200 |
| 2024-07-12 | 52.07 | $23.57 | 115600 |
| 2024-07-11 | 49.92 | $23.17 | 158447 |
| 2024-07-10 | 40.37 | $21.67 | 111821 |
| 2024-07-09 | 34.25 | $20.90 | 88000 |
| 2024-07-08 | 37.06 | $21.50 | 125825 |
| 2024-07-05 | 35.12 | $21.27 | 139317 |
| 2024-07-03 | 39.56 | $22.15 | 46649 |
| 2024-07-02 | 39.61 | $22.16 | 83221 |
| 2024-07-01 | 38.90 | $22.07 | 136700 |
| 2024-06-28 | 43.51 | $22.92 | 293700 |
| 2024-06-27 | 41.17 | $22.62 | 124122 |
| 2024-06-26 | 41.55 | $22.69 | 113707 |
| 2024-06-25 | 40.58 | $22.56 | 116317 |
| 2024-06-24 | 43.77 | $23.16 | 131200 |
| 2024-06-21 | 40.51 | $22.72 | 614800 |
| 2024-06-20 | 43.21 | $23.22 | 71900 |
| 2024-06-18 | 42.26 | $23.09 | 114947 |
| 2024-06-17 | 42.47 | $23.13 | 92248 |
| 2024-06-14 | 40.95 | $22.91 | 120135 |
| 2024-06-13 | 46.51 | $23.96 | 124745 |
| 2024-06-12 | 50.21 | $24.56 | 152013 |
| 2024-06-11 | 47.64 | $24.17 | 147500 |
| 2024-06-10 | 44.57 | $23.73 | 142200 |
| 2024-06-07 | 43.43 | $23.57 | 119301 |
| 2024-06-06 | 44.52 | $23.77 | 134900 |
| 2024-06-05 | 44.32 | $23.74 | 133102 |
| 2024-06-04 | 44.47 | $23.77 | 150300 |
| 2024-06-03 | 44.96 | $23.87 | 225002 |
| 2024-05-31 | 43.96 | $23.70 | 157938 |
| 2024-05-30 | 39.90 | $23.03 | 104800 |
| 2024-05-29 | 35.32 | $22.34 | 115800 |
| 2024-05-28 | 36.91 | $22.75 | 108323 |
| 2024-05-24 | 38.06 | $23.04 | 82100 |
| 2024-05-23 | 37.35 | $22.93 | 122212 |
| 2024-05-22 | 39.65 | $23.52 | 114100 |
| 2024-05-21 | 39.11 | $23.43 | 109817 |
| 2024-05-20 | 43.30 | $24.45 | 94520 |
| 2024-05-17 | 45.10 | $24.85 | 68500 |
| 2024-05-16 | 44.94 | $24.82 | 97915 |
| 2024-05-15 | 46.02 | $25.07 | 72431 |
| 2024-05-14 | 45.87 | $25.04 | 96612 |
| 2024-05-13 | 45.87 | $25.04 | 127504 |
| 2024-05-10 | 45.14 | $24.88 | 125008 |
| 2024-05-09 | 43.66 | $24.55 | 148800 |
| 2024-05-08 | 41.71 | $24.12 | 107017 |
| 2024-05-07 | 40.71 | $23.90 | 162800 |
| 2024-05-06 | 37.53 | $23.21 | 230245 |
| 2024-05-03 | 32.10 | $22.13 | 378326 |
| 2024-05-02 | 44.37 | $25.75 | 89825 |
| 2024-05-01 | 43.00 | $25.51 | 92129 |
| 2024-04-30 | 41.57 | $25.26 | 119700 |
| 2024-04-29 | 45.89 | $26.25 | 125600 |
| 2024-04-26 | 44.57 | $26.01 | 78919 |
| 2024-04-25 | 43.97 | $25.90 | 85500 |
| 2024-04-24 | 47.23 | $26.64 | 90034 |
| 2024-04-23 | 49.73 | $27.17 | 107308 |
| 2024-04-22 | 46.58 | $26.55 | 129200 |
| 2024-04-19 | 49.28 | $27.12 | 120300 |
| 2024-04-18 | 47.87 | $26.84 | 92149 |
| 2024-04-17 | 47.12 | $26.69 | 86200 |
| 2024-04-16 | 48.35 | $26.97 | 186734 |
| 2024-04-15 | 48.66 | $27.04 | 72400 |
| 2024-04-12 | 50.45 | $27.46 | 73848 |
| 2024-04-11 | 52.69 | $27.97 | 119400 |
| 2024-04-10 | 54.21 | $28.31 | 111700 |
| 2024-04-09 | 60.26 | $29.55 | 114000 |
| 2024-04-08 | 54.15 | $27.99 | 89000 |
| 2024-04-05 | 56.59 | $28.45 | 289600 |
| 2024-04-04 | 53.33 | $27.70 | 130713 |
| 2024-04-03 | 53.59 | $27.75 | 107931 |
| 2024-04-02 | 52.25 | $27.44 | 229300 |
| 2024-04-01 | 51.21 | $27.20 | 154033 |
| 2024-03-28 | 58.21 | $28.60 | 222409 |
| 2024-03-27 | 53.70 | $27.55 | 103100 |
| 2024-03-26 | 47.56 | $26.35 | 59532 |
| 2024-03-25 | 49.32 | $26.69 | 74349 |
| 2024-03-22 | 49.58 | $26.74 | 60822 |
| 2024-03-21 | 51.88 | $27.19 | 141645 |
| 2024-03-20 | 51.36 | $27.08 | 142600 |
| 2024-03-19 | 43.89 | $25.67 | 136423 |
| 2024-03-18 | 43.54 | $25.61 | 134500 |
| 2024-03-15 | 46.53 | $26.26 | 268246 |
| 2024-03-14 | 44.58 | $25.91 | 146500 |
| 2024-03-13 | 51.10 | $27.20 | 122926 |
| 2024-03-12 | 48.78 | $26.78 | 162300 |
| 2024-03-11 | 50.46 | $27.09 | 78110 |
| 2024-03-08 | 49.34 | $26.88 | 93133 |
| 2024-03-07 | 49.70 | $26.95 | 85447 |
| 2024-03-06 | 47.75 | $26.57 | 173904 |
| 2024-03-05 | 47.45 | $26.51 | 116411 |
| 2024-03-04 | 52.22 | $27.50 | 141700 |
| 2024-03-01 | 51.13 | $27.27 | 103349 |
| 2024-02-29 | 54.78 | $27.98 | 169700 |
| 2024-02-28 | 52.61 | $27.50 | 224749 |
| 2024-02-27 | 52.66 | $27.51 | 191900 |
| 2024-02-26 | 50.93 | $27.12 | 268411 |
| 2024-02-23 | 55.46 | $28.04 | 195536 |
| 2024-02-22 | 54.46 | $27.80 | 187542 |
| 2024-02-21 | 52.11 | $27.25 | 248000 |
| 2024-02-20 | 53.89 | $27.62 | 393400 |
| 2024-02-16 | 61.18 | $28.98 | 241611 |
| 2024-02-15 | 54.41 | $27.41 | 188300 |
| 2024-02-14 | 48.31 | $26.29 | 127000 |
| 2024-02-13 | 45.39 | $25.82 | 200315 |
| 2024-02-12 | 51.63 | $26.88 | 140233 |
| 2024-02-09 | 45.75 | $26.00 | 132617 |
| 2024-02-08 | 42.98 | $25.63 | 126705 |
| 2024-02-07 | 41.04 | $25.38 | 108828 |
| 2024-02-06 | 40.35 | $25.29 | 165500 |
| 2024-02-05 | 39.30 | $25.15 | 225400 |
| 2024-02-02 | 39.44 | $25.18 | 232939 |
| 2024-02-01 | 43.90 | $26.07 | 157100 |
| 2024-01-31 | 38.81 | $25.38 | 242119 |
| 2024-01-30 | 44.22 | $26.36 | 133426 |
| 2024-01-29 | 44.22 | $26.36 | 134208 |
| 2024-01-26 | 44.01 | $26.33 | 123449 |
| 2024-01-25 | 41.50 | $25.98 | 262200 |
| 2024-01-24 | 38.89 | $25.63 | 183501 |
| 2024-01-23 | 39.42 | $25.74 | 125100 |
| 2024-01-22 | 39.60 | $25.78 | 133600 |
| 2024-01-19 | 35.60 | $25.22 | 149000 |
| 2024-01-18 | 35.16 | $25.16 | 101400 |
| 2024-01-17 | 33.59 | $24.94 | 135500 |
| 2024-01-16 | 36.08 | $25.60 | 118508 |
| 2024-01-12 | 37.95 | $26.06 | 82200 |
| 2024-01-11 | 39.33 | $26.39 | 159700 |
| 2024-01-10 | 40.83 | $26.74 | 125500 |
| 2024-01-09 | 42.10 | $27.03 | 113615 |
| 2024-01-08 | 49.36 | $28.48 | 143700 |
| 2024-01-05 | 48.01 | $28.25 | 182606 |
| 2024-01-04 | 49.99 | $28.61 | 119621 |
| 2024-01-03 | 51.10 | $28.81 | 128345 |
| 2024-01-02 | 57.02 | $29.79 | 290000 |
| 2023-12-29 | 58.13 | $29.96 | 98400 |
| 2023-12-28 | 62.77 | $30.64 | 90200 |
| 2023-12-27 | 64.13 | $30.83 | 101300 |
| 2023-12-26 | 66.13 | $31.11 | 104206 |
| 2023-12-22 | 65.36 | $30.90 | 118100 |
| 2023-12-21 | 64.85 | $30.76 | 119640 |
| 2023-12-20 | 62.63 | $30.16 | 175300 |
| 2023-12-19 | 63.20 | $30.25 | 187600 |
| 2023-12-18 | 62.10 | $29.95 | 380300 |
| 2023-12-15 | 59.88 | $29.36 | 932909 |
| 2023-12-14 | 58.46 | $29.00 | 249235 |
| 2023-12-13 | 53.68 | $27.89 | 301563 |
| 2023-12-12 | 47.58 | $26.71 | 195114 |
| 2023-12-11 | 47.47 | $26.69 | 131442 |
| 2023-12-08 | 49.73 | $27.14 | 120535 |
| 2023-12-07 | 50.54 | $27.30 | 133100 |
| 2023-12-06 | 45.69 | $26.38 | 171738 |
| 2023-12-05 | 45.42 | $26.33 | 167525 |
| 2023-12-04 | 49.69 | $27.22 | 147504 |
| 2023-12-01 | 46.80 | $26.68 | 193700 |
| 2023-11-30 | 43.68 | $26.13 | 161804 |
| 2023-11-29 | 45.00 | $26.42 | 148000 |
| 2023-11-28 | 43.03 | $26.07 | 130700 |
| 2023-11-27 | 44.68 | $26.45 | 137004 |
| 2023-11-24 | 45.38 | $26.61 | 59420 |
| 2023-11-22 | 44.14 | $26.37 | 149072 |
| 2023-11-21 | 42.85 | $26.12 | 178882 |
| 2023-11-20 | 47.52 | $27.24 | 156300 |
| 2023-11-17 | 46.33 | $27.00 | 257815 |
| 2023-11-16 | 41.66 | $26.11 | 133901 |
| 2023-11-15 | 42.73 | $26.38 | 218800 |
| 2023-11-14 | 40.30 | $25.93 | 173428 |
| 2023-11-13 | 31.88 | $24.55 | 127100 |
| 2023-11-10 | 32.04 | $24.60 | 141440 |
| 2023-11-09 | 28.32 | $24.04 | 162211 |
| 2023-11-08 | 29.18 | $24.36 | 257737 |
| 2023-11-07 | 29.83 | $24.60 | 311230 |
| 2023-11-06 | 32.13 | $25.41 | 352300 |
| 2023-11-03 | 33.56 | $25.88 | 338010 |
| 2023-11-02 | 41.76 | $28.07 | 117300 |
| 2023-11-01 | 36.07 | $27.23 | 186837 |
| 2023-10-31 | 37.39 | $27.55 | 106836 |
| 2023-10-30 | 39.18 | $27.97 | 100800 |
| 2023-10-27 | 37.90 | $27.78 | 146300 |
| 2023-10-26 | 39.05 | $28.06 | 149300 |
| 2023-10-25 | 33.36 | $27.23 | 140400 |
| 2023-10-24 | 33.22 | $27.21 | 107400 |
| 2023-10-23 | 33.49 | $27.29 | 167800 |
| 2023-10-20 | 35.90 | $27.98 | 146300 |
| 2023-10-19 | 37.70 | $28.46 | 143000 |
| 2023-10-18 | 39.13 | $28.83 | 122100 |
| 2023-10-17 | 42.90 | $29.73 | 147152 |
| 2023-10-16 | 39.26 | $29.14 | 91800 |
| 2023-10-13 | 36.99 | $28.79 | 84323 |
| 2023-10-12 | 40.03 | $29.54 | 120400 |
| 2023-10-11 | 40.45 | $29.64 | 117800 |
| 2023-10-10 | 42.54 | $30.13 | 107500 |
| 2023-10-09 | 38.74 | $29.51 | 105000 |
| 2023-10-06 | 34.29 | $28.84 | 146736 |
| 2023-10-05 | 31.83 | $28.49 | 157839 |
| 2023-10-04 | 32.97 | $28.83 | 138127 |
| 2023-10-03 | 33.07 | $28.86 | 151600 |
| 2023-10-02 | 36.48 | $29.84 | 194500 |
| 2023-09-29 | 41.63 | $31.08 | 207300 |
| 2023-09-28 | 40.66 | $30.93 | 170026 |
| 2023-09-27 | 38.54 | $30.60 | 181900 |
| 2023-09-26 | 34.65 | $30.02 | 141300 |
| 2023-09-25 | 37.32 | $30.71 | 93300 |
| 2023-09-22 | 36.58 | $30.60 | 126500 |
| 2023-09-21 | 37.74 | $30.90 | 163500 |
| 2023-09-20 | 37.30 | $30.83 | 85620 |
| 2023-09-19 | 37.66 | $30.93 | 181111 |
| 2023-09-18 | 38.44 | $31.15 | 294900 |
| 2023-09-15 | 39.60 | $31.48 | 1.3M |
| 2023-09-14 | 40.09 | $31.62 | 194817 |
| 2023-09-13 | 31.28 | $30.09 | 283607 |
| 2023-09-12 | 32.25 | $30.42 | 276600 |
| 2023-09-11 | 32.19 | $30.41 | 203215 |
| 2023-09-08 | 33.06 | $30.72 | 219410 |
| 2023-09-07 | 32.84 | $30.68 | 235347 |
| 2023-09-06 | 37.06 | $32.12 | 156800 |
| 2023-09-05 | 37.99 | $32.41 | 205342 |
| 2023-09-01 | 43.24 | $33.88 | 296945 |
| 2023-08-31 | 38.88 | $33.08 | 248543 |
| 2023-08-30 | 37.33 | $32.81 | 99330 |
| 2023-08-29 | 37.97 | $33.00 | 130230 |
| 2023-08-28 | 37.81 | $32.97 | 126701 |
| 2023-08-25 | 37.14 | $32.84 | 85747 |
| 2023-08-24 | 35.26 | $32.47 | 119800 |
| 2023-08-23 | 35.16 | $32.45 | 120800 |
| 2023-08-22 | 36.91 | $33.10 | 161900 |
| 2023-08-21 | 38.90 | $33.80 | 225609 |
| 2023-08-18 | 41.29 | $34.59 | 210349 |
| 2023-08-17 | 39.09 | $34.10 | 165300 |
| 2023-08-16 | 38.60 | $33.99 | 131800 |
| 2023-08-15 | 40.60 | $34.70 | 162800 |
| 2023-08-14 | 47.09 | $36.68 | 111700 |
| 2023-08-11 | 51.21 | $37.73 | 100241 |
| 2023-08-10 | 50.27 | $37.49 | 113400 |
| 2023-08-09 | 49.45 | $37.28 | 319792 |
| 2023-08-08 | 44.02 | $35.97 | 185012 |
| 2023-08-07 | 44.83 | $36.20 | 277227 |
| 2023-08-04 | 61.01 | $39.72 | 243718 |
| 2023-08-03 | 59.67 | $39.38 | 176500 |
| 2023-08-02 | 61.87 | $39.75 | 102901 |
| 2023-08-01 | 65.05 | $40.27 | 99848 |
| 2023-07-31 | 64.52 | $40.11 | 96000 |
| 2023-07-28 | 61.63 | $39.28 | 96107 |
| 2023-07-27 | 65.48 | $39.91 | 119600 |
| 2023-07-26 | 64.44 | $39.60 | 106400 |
| 2023-07-25 | 63.25 | $39.25 | 92005 |
| 2023-07-24 | 59.84 | $38.31 | 88931 |
| 2023-07-21 | 57.09 | $37.63 | 85885 |
| 2023-07-20 | 59.18 | $38.00 | 104212 |
| 2023-07-19 | 57.79 | $37.65 | 115545 |
| 2023-07-18 | 58.72 | $37.82 | 75821 |
| 2023-07-17 | 57.35 | $37.46 | 86334 |
| 2023-07-14 | 56.97 | $37.36 | 99647 |
| 2023-07-13 | 59.10 | $37.79 | 132900 |
| 2023-07-12 | 56.74 | $37.13 | 190300 |
| 2023-07-11 | 53.71 | $36.34 | 135440 |
| 2023-07-10 | 53.40 | $36.26 | 120300 |
| 2023-07-07 | 52.04 | $35.91 | 150200 |
| 2023-07-06 | 46.94 | $34.69 | 152144 |
| 2023-07-05 | 47.65 | $34.87 | 179029 |
| 2023-07-03 | 52.24 | $35.97 | 78100 |
| 2023-06-30 | 47.95 | $34.98 | 168842 |
| 2023-06-29 | 49.23 | $35.28 | 136003 |
| 2023-06-28 | 46.05 | $34.58 | 91235 |
| 2023-06-27 | 45.68 | $34.50 | 134905 |
| 2023-06-26 | 43.96 | $34.12 | 133735 |
| 2023-06-23 | 43.00 | $33.91 | 481635 |
| 2023-06-22 | 47.01 | $35.02 | 105000 |
| 2023-06-21 | 48.81 | $35.48 | 119900 |
| 2023-06-20 | 47.78 | $35.23 | 124503 |
| 2023-06-16 | 49.36 | $35.65 | 933200 |
| 2023-06-15 | 49.25 | $35.62 | 143700 |
| 2023-06-14 | 47.76 | $35.22 | 157102 |
| 2023-06-13 | 49.44 | $35.71 | 157320 |
| 2023-06-12 | 48.13 | $35.34 | 180213 |
| 2023-06-09 | 48.68 | $35.51 | 122500 |
| 2023-06-08 | 51.84 | $36.46 | 109300 |
| 2023-06-07 | 56.23 | $37.66 | 279100 |
| 2023-06-06 | 52.20 | $36.40 | 147700 |
| 2023-06-05 | 47.93 | $35.22 | 178437 |
| 2023-06-02 | 48.70 | $35.44 | 258146 |
| 2023-06-01 | 40.00 | $33.35 | 156100 |
| 2023-05-31 | 37.85 | $32.90 | 188423 |
| 2023-05-30 | 40.75 | $33.84 | 127800 |
| 2023-05-26 | 41.99 | $34.22 | 127000 |
| 2023-05-25 | 43.04 | $34.54 | 95239 |
| 2023-05-24 | 46.92 | $35.66 | 145700 |
| 2023-05-23 | 47.36 | $35.78 | 140900 |
| 2023-05-22 | 45.52 | $35.32 | 126807 |
| 2023-05-19 | 45.16 | $35.23 | 129649 |
| 2023-05-18 | 43.12 | $34.71 | 118339 |
| 2023-05-17 | 40.19 | $33.99 | 107600 |
| 2023-05-16 | 37.65 | $33.39 | 150610 |
| 2023-05-15 | 39.21 | $33.98 | 113211 |
| 2023-05-12 | 37.29 | $33.52 | 86200 |
| 2023-05-11 | 38.41 | $33.97 | 129916 |
| 2023-05-10 | 40.13 | $34.64 | 173000 |
| 2023-05-09 | 37.31 | $33.93 | 110400 |
| 2023-05-08 | 39.50 | $34.81 | 264347 |
| 2023-05-05 | 46.69 | $37.24 | 165600 |
| 2023-05-04 | 36.85 | $35.05 | 145834 |
| 2023-05-03 | 41.21 | $36.37 | 182247 |
| 2023-05-02 | 43.54 | $37.00 | 106900 |
| 2023-05-01 | 45.24 | $37.44 | 130300 |
| 2023-04-28 | 46.17 | $37.68 | 113819 |
| 2023-04-27 | 43.30 | $37.06 | 274828 |
| 2023-04-26 | 42.64 | $36.92 | 144639 |
| 2023-04-25 | 45.39 | $37.69 | 273600 |
| 2023-04-24 | 51.59 | $39.20 | 83008 |
| 2023-04-21 | 49.69 | $38.76 | 123828 |
| 2023-04-20 | 53.89 | $39.68 | 127000 |
| 2023-04-19 | 54.36 | $39.78 | 134200 |
| 2023-04-18 | 52.53 | $39.32 | 195547 |
| 2023-04-17 | 54.42 | $39.74 | 80200 |
| 2023-04-14 | 54.78 | $39.82 | 85800 |
| 2023-04-13 | 57.84 | $40.50 | 125900 |
| 2023-04-12 | 56.59 | $40.13 | 196504 |
| 2023-04-11 | 51.39 | $38.73 | 164500 |
| 2023-04-10 | 50.75 | $38.57 | 450831 |
| 2023-04-06 | 51.23 | $38.69 | 95000 |
| 2023-04-05 | 55.39 | $39.69 | 181200 |
| 2023-04-04 | 52.50 | $38.90 | 185416 |
| 2023-04-03 | 51.63 | $38.67 | 158100 |
| 2023-03-31 | 50.13 | $38.27 | 235409 |
| 2023-03-30 | 47.16 | $37.51 | 135402 |
| 2023-03-29 | 45.96 | $37.21 | 135700 |
| 2023-03-28 | 43.98 | $36.72 | 88600 |
| 2023-03-27 | 42.29 | $36.31 | 146621 |
| 2023-03-24 | 41.36 | $36.08 | 150400 |
| 2023-03-23 | 37.54 | $35.17 | 319834 |
| 2023-03-22 | 36.33 | $34.89 | 118549 |
| 2023-03-21 | 37.59 | $35.40 | 165845 |
| 2023-03-20 | 35.85 | $34.98 | 120416 |
| 2023-03-17 | 33.71 | $34.47 | 605624 |
| 2023-03-16 | 35.70 | $35.37 | 163838 |
| 2023-03-15 | 33.16 | $34.76 | 169617 |
| 2023-03-14 | 36.44 | $36.22 | 223449 |
| 2023-03-13 | 31.93 | $35.19 | 154000 |
| 2023-03-10 | 34.92 | $36.50 | 111100 |
| 2023-03-09 | 38.80 | $37.97 | 116457 |
| 2023-03-08 | 41.51 | $38.88 | 149700 |
| 2023-03-07 | 35.38 | $37.58 | 375500 |
| 2023-03-06 | 39.36 | $38.90 | 182235 |
| 2023-03-03 | 51.04 | $41.73 | 109800 |
| 2023-03-02 | 48.96 | $41.32 | 144822 |
| 2023-03-01 | 48.40 | $41.21 | 98512 |
| 2023-02-28 | 48.10 | $41.15 | 182442 |
| 2023-02-27 | 48.15 | $41.16 | 80431 |
| 2023-02-24 | 49.86 | $41.56 | 125400 |
| 2023-02-23 | 51.71 | $41.98 | 124300 |
| 2023-02-22 | 49.73 | $41.51 | 208914 |
| 2023-02-21 | 45.31 | $40.53 | 183400 |
| 2023-02-17 | 53.05 | $42.24 | 267347 |
| 2023-02-16 | 51.48 | $41.90 | 113038 |
| 2023-02-15 | 52.16 | $42.04 | 88400 |
| 2023-02-14 | 51.60 | $41.91 | 82600 |
| 2023-02-13 | 54.41 | $42.51 | 78114 |
| 2023-02-10 | 54.06 | $42.42 | 100400 |
| 2023-02-09 | 50.36 | $41.52 | 68800 |
| 2023-02-08 | 56.07 | $42.72 | 75531 |
| 2023-02-07 | 60.70 | $43.57 | 129400 |
| 2023-02-06 | 58.60 | $43.02 | 158700 |
| 2023-02-03 | 63.53 | $43.86 | 160800 |
| 2023-02-02 | 63.08 | $43.73 | 126314 |
| 2023-02-01 | 62.77 | $43.64 | 588400 |
| 2023-01-31 | 61.42 | $43.24 | 121821 |
| 2023-01-30 | 59.89 | $42.80 | 57700 |
| 2023-01-27 | 62.45 | $43.28 | 65600 |
| 2023-01-26 | 62.35 | $43.25 | 73224 |
| 2023-01-25 | 60.48 | $42.66 | 81600 |
| 2023-01-24 | 61.02 | $42.77 | 42800 |
| 2023-01-23 | 61.30 | $42.83 | 53600 |
| 2023-01-20 | 60.01 | $42.39 | 76800 |
| 2023-01-19 | 57.47 | $41.56 | 79201 |
| 2023-01-18 | 58.49 | $41.80 | 77505 |
| 2023-01-17 | 61.98 | $42.60 | 65600 |
| 2023-01-13 | 64.58 | $43.17 | 107000 |
| 2023-01-12 | 64.38 | $43.09 | 124900 |
| 2023-01-11 | 60.70 | $41.69 | 96035 |
| 2023-01-10 | 57.08 | $40.49 | 109837 |
| 2023-01-09 | 53.85 | $39.53 | 70233 |
| 2023-01-06 | 51.51 | $38.88 | 100548 |
| 2023-01-05 | 42.84 | $36.84 | 112000 |
| 2023-01-04 | 42.27 | $36.72 | 104102 |
| 2023-01-03 | 43.27 | $37.01 | 131922 |
| 2022-12-30 | 46.95 | $38.02 | 126300 |
| 2022-12-29 | 48.30 | $38.37 | 89300 |
| 2022-12-28 | 44.95 | $37.59 | 88339 |
| 2022-12-27 | 48.77 | $38.58 | 74300 |
| 2022-12-23 | 49.13 | $38.67 | 81536 |
| 2022-12-22 | 46.36 | $38.01 | 125644 |
| 2022-12-21 | 48.01 | $38.45 | 149135 |
| 2022-12-20 | 48.61 | $38.61 | 87400 |
| 2022-12-19 | 47.41 | $38.30 | 137100 |
| 2022-12-16 | 50.96 | $39.27 | 1.0M |
| 2022-12-15 | 49.13 | $38.78 | 305600 |
| 2022-12-14 | 58.34 | $40.96 | 296017 |
| 2022-12-13 | 65.69 | $42.33 | 319542 |
| 2022-12-12 | 61.40 | $41.06 | 262400 |
| 2022-12-09 | 59.11 | $40.46 | 217600 |
| 2022-12-08 | 58.69 | $40.35 | 188400 |
| 2022-12-07 | 60.32 | $40.65 | 96342 |
| 2022-12-06 | 61.35 | $40.84 | 152204 |
| 2022-12-05 | 60.02 | $40.45 | 141817 |
| 2022-12-02 | 62.91 | $41.00 | 94400 |
| 2022-12-01 | 63.07 | $41.03 | 81000 |
| 2022-11-30 | 63.72 | $41.16 | 148214 |
| 2022-11-29 | 61.68 | $40.46 | 85537 |
| 2022-11-28 | 62.25 | $40.58 | 102918 |
| 2022-11-25 | 63.65 | $40.88 | 47400 |
| 2022-11-23 | 63.97 | $40.95 | 75313 |
| 2022-11-22 | 64.32 | $41.03 | 100000 |
| 2022-11-21 | 61.06 | $39.74 | 107506 |
| 2022-11-18 | 59.54 | $39.18 | 120143 |
| 2022-11-17 | 58.44 | $38.78 | 82432 |
| 2022-11-16 | 62.05 | $39.68 | 143200 |
| 2022-11-15 | 62.71 | $39.84 | 156401 |
| 2022-11-14 | 61.48 | $39.33 | 135500 |
| 2022-11-11 | 62.75 | $39.66 | 151513 |
| 2022-11-10 | 61.72 | $39.21 | 157500 |
| 2022-11-09 | 53.88 | $36.29 | 111013 |
| 2022-11-08 | 59.69 | $37.75 | 155300 |
| 2022-11-07 | 57.42 | $36.99 | 186500 |
| 2022-11-04 | 57.33 | $36.96 | 232935 |
| 2022-11-03 | 53.32 | $35.68 | 86507 |
| 2022-11-02 | 54.34 | $35.95 | 154412 |
| 2022-11-01 | 57.65 | $36.80 | 117000 |
| 2022-10-31 | 56.40 | $36.38 | 154000 |
| 2022-10-28 | 58.55 | $36.93 | 117500 |
| 2022-10-27 | 56.19 | $36.11 | 104500 |
| 2022-10-26 | 55.64 | $35.92 | 102222 |
| 2022-10-25 | 54.69 | $35.59 | 137907 |
| 2022-10-24 | 50.59 | $34.24 | 118200 |
| 2022-10-21 | 50.40 | $34.18 | 120700 |
| 2022-10-20 | 45.87 | $32.80 | 89036 |
| 2022-10-19 | 47.08 | $33.21 | 86500 |
| 2022-10-18 | 48.51 | $33.69 | 105301 |
| 2022-10-17 | 46.01 | $32.92 | 121100 |
| 2022-10-14 | 42.61 | $31.93 | 115277 |
| 2022-10-13 | 46.67 | $33.37 | 151606 |
| 2022-10-12 | 39.82 | $31.56 | 152600 |
| 2022-10-11 | 39.42 | $31.46 | 204900 |
| 2022-10-10 | 40.46 | $31.86 | 157000 |
| 2022-10-07 | 42.83 | $32.74 | 160900 |
| 2022-10-06 | 47.52 | $34.30 | 87710 |
| 2022-10-05 | 48.29 | $34.54 | 114000 |
| 2022-10-04 | 50.40 | $35.19 | 109000 |
| 2022-10-03 | 44.20 | $33.45 | 94000 |
| 2022-09-30 | 38.55 | $32.10 | 157500 |
| 2022-09-29 | 38.63 | $32.13 | 113600 |
| 2022-09-28 | 39.85 | $32.58 | 136800 |
| 2022-09-27 | 34.49 | $31.35 | 159133 |
| 2022-09-26 | 34.94 | $31.54 | 135800 |
| 2022-09-23 | 35.89 | $31.94 | 148319 |
| 2022-09-22 | 38.94 | $33.15 | 87908 |
| 2022-09-21 | 40.23 | $33.63 | 130634 |
| 2022-09-20 | 41.42 | $34.07 | 125023 |
| 2022-09-19 | 44.01 | $34.99 | 149409 |
| 2022-09-16 | 38.84 | $33.68 | 416300 |
| 2022-09-15 | 40.16 | $34.17 | 156600 |
| 2022-09-14 | 41.49 | $34.66 | 153900 |
| 2022-09-13 | 42.07 | $34.87 | 141100 |
| 2022-09-12 | 46.59 | $36.43 | 101200 |
| 2022-09-09 | 46.09 | $36.29 | 129800 |
| 2022-09-08 | 41.78 | $35.11 | 102900 |
| 2022-09-07 | 41.86 | $35.14 | 195545 |
| 2022-09-06 | 41.58 | $35.06 | 150100 |
| 2022-09-02 | 41.75 | $35.13 | 252100 |
| 2022-09-01 | 42.95 | $35.63 | 178700 |
| 2022-08-31 | 44.47 | $36.26 | 229194 |
| 2022-08-30 | 45.33 | $36.61 | 353118 |
| 2022-08-29 | 51.27 | $38.84 | 83900 |
| 2022-08-26 | 52.96 | $39.41 | 129146 |
| 2022-08-25 | 55.96 | $40.39 | 125400 |
| 2022-08-24 | 51.39 | $38.68 | 96800 |
| 2022-08-23 | 51.14 | $38.59 | 151400 |
| 2022-08-22 | 49.06 | $37.85 | 130516 |
| 2022-08-19 | 50.75 | $38.46 | 154845 |
| 2022-08-18 | 53.62 | $39.46 | 104500 |
| 2022-08-17 | 51.29 | $38.57 | 188518 |
| 2022-08-16 | 55.72 | $40.05 | 197235 |
| 2022-08-15 | 52.22 | $38.73 | 148749 |
| 2022-08-12 | 56.46 | $40.05 | 131500 |
| 2022-08-11 | 54.41 | $39.28 | 161135 |
| 2022-08-10 | 53.82 | $39.06 | 209733 |
| 2022-08-09 | 50.53 | $37.87 | 270500 |
| 2022-08-08 | 53.64 | $38.89 | 384205 |
| 2022-08-05 | 55.69 | $39.53 | 162841 |
| 2022-08-04 | 52.31 | $38.28 | 136419 |
| 2022-08-03 | 53.08 | $38.53 | 155649 |
| 2022-08-02 | 51.26 | $37.86 | 97800 |
| 2022-08-01 | 53.50 | $38.62 | 145947 |
| 2022-07-29 | 55.53 | $39.29 | 117300 |
| 2022-07-28 | 54.45 | $38.85 | 168700 |
| 2022-07-27 | 51.61 | $37.73 | 130412 |
| 2022-07-26 | 47.54 | $36.26 | 131400 |
| 2022-07-25 | 49.79 | $37.09 | 156744 |
| 2022-07-22 | 46.30 | $35.89 | 159210 |
| 2022-07-21 | 47.03 | $36.17 | 130400 |
| 2022-07-20 | 47.28 | $36.27 | 183930 |
| 2022-07-19 | 45.28 | $35.55 | 194402 |
| 2022-07-18 | 39.58 | $33.66 | 196500 |
| 2022-07-15 | 39.00 | $33.48 | 177200 |
| 2022-07-14 | 36.81 | $32.79 | 113500 |
| 2022-07-13 | 37.50 | $33.16 | 80130 |
| 2022-07-12 | 38.36 | $33.63 | 120328 |
| 2022-07-11 | 37.87 | $33.46 | 122800 |
| 2022-07-08 | 39.60 | $34.44 | 172108 |
| 2022-07-07 | 37.21 | $33.58 | 303700 |
| 2022-07-06 | 32.14 | $31.87 | 377800 |
| 2022-07-05 | 32.68 | $32.24 | 354582 |
| 2022-07-01 | 33.89 | $33.06 | 160132 |
| 2022-06-30 | 34.44 | $33.44 | 294140 |
| 2022-06-29 | 34.31 | $33.39 | 222538 |
| 2022-06-28 | 34.57 | $33.58 | 170400 |
| 2022-06-27 | 35.99 | $34.63 | 204800 |
| 2022-06-24 | 36.34 | $34.89 | 752900 |
| 2022-06-23 | 27.27 | $31.39 | 637413 |
| 2022-06-22 | 29.99 | $33.74 | 191319 |
| 2022-06-21 | 30.53 | $34.18 | 180500 |
| 2022-06-17 | 29.46 | $33.79 | 358240 |
| 2022-06-16 | 30.60 | $34.78 | 342800 |
| 2022-06-15 | 35.03 | $38.18 | 242141 |
| 2022-06-14 | 38.02 | $40.12 | 313000 |
| 2022-06-13 | 34.64 | $38.88 | 337915 |
| 2022-06-10 | 38.82 | $41.46 | 195213 |
| 2022-06-09 | 45.25 | $44.65 | 106000 |
| 2022-06-08 | 48.96 | $46.19 | 118700 |
| 2022-06-07 | 52.70 | $47.59 | 157300 |
| 2022-06-06 | 50.09 | $46.58 | 175710 |
| 2022-06-03 | 48.70 | $46.06 | 103500 |
| 2022-06-02 | 51.69 | $47.20 | 412300 |
| 2022-06-01 | 50.21 | $46.62 | 139700 |
| 2022-05-31 | 49.48 | $46.33 | 136200 |
| 2022-05-27 | 50.45 | $46.73 | 104200 |
| 2022-05-26 | 47.30 | $45.45 | 146600 |
| 2022-05-25 | 44.91 | $44.53 | 128434 |
| 2022-05-24 | 42.40 | $43.60 | 177000 |
| 2022-05-23 | 45.06 | $44.87 | 219100 |
| 2022-05-20 | 42.29 | $43.85 | 194100 |
| 2022-05-19 | 45.64 | $45.41 | 206400 |
| 2022-05-18 | 46.85 | $45.95 | 332324 |
| 2022-05-17 | 49.77 | $47.20 | 276429 |
| 2022-05-16 | 47.92 | $46.45 | 165945 |
| 2022-05-13 | 47.75 | $46.38 | 223100 |
| 2022-05-12 | 41.66 | $44.03 | 235500 |
| 2022-05-11 | 43.94 | $45.13 | 306133 |
| 2022-05-10 | 44.19 | $45.25 | 183344 |
| 2022-05-09 | 44.27 | $45.29 | 221800 |
| 2022-05-06 | 46.65 | $46.48 | 242500 |
| 2022-05-05 | 47.95 | $47.11 | 232600 |
| 2022-05-04 | 50.21 | $48.18 | 190805 |
| 2022-05-03 | 47.25 | $46.84 | 152011 |
| 2022-05-02 | 43.81 | $45.38 | 179200 |
| 2022-04-29 | 41.72 | $44.54 | 183600 |
| 2022-04-28 | 43.99 | $45.77 | 129240 |
| 2022-04-27 | 42.37 | $45.10 | 164200 |
| 2022-04-26 | 43.22 | $45.58 | 174540 |
| 2022-04-25 | 46.20 | $47.20 | 213705 |
| 2022-04-22 | 47.90 | $48.08 | 163684 |
| 2022-04-21 | 51.60 | $49.88 | 169127 |
| 2022-04-20 | 59.21 | $53.04 | 151218 |
| 2022-04-19 | 60.39 | $53.48 | 234800 |
| 2022-04-18 | 58.56 | $52.45 | 211700 |
| 2022-04-14 | 55.02 | $50.61 | 152800 |
| 2022-04-13 | 55.46 | $50.79 | 223142 |
| 2022-04-12 | 54.34 | $50.21 | 237800 |
| 2022-04-11 | 52.10 | $49.07 | 308100 |
| 2022-04-08 | 52.02 | $49.03 | 211450 |
| 2022-04-07 | 50.79 | $48.39 | 129400 |
| 2022-04-06 | 51.06 | $48.53 | 290430 |
| 2022-04-05 | 54.17 | $50.11 | 309300 |
| 2022-04-04 | 59.16 | $52.42 | 268749 |
| 2022-04-01 | 57.28 | $51.26 | 165904 |
| 2022-03-31 | 57.01 | $51.09 | 252600 |
| 2022-03-30 | 57.53 | $51.34 | 305545 |
| 2022-03-29 | 60.17 | $52.61 | 230641 |
| 2022-03-28 | 59.53 | $52.15 | 259220 |
| 2022-03-25 | 64.67 | $54.55 | 197800 |
| 2022-03-24 | 63.60 | $53.69 | 238012 |
| 2022-03-23 | 61.98 | $52.42 | 226525 |
| 2022-03-22 | 61.87 | $52.33 | 467107 |
| 2022-03-21 | 66.80 | $54.66 | 315538 |
| 2022-03-18 | 65.73 | $53.70 | 747800 |
| 2022-03-17 | 73.03 | $56.84 | 605600 |
| 2022-03-16 | 66.93 | $51.35 | 473110 |
| 2022-03-15 | 64.23 | $49.42 | 395100 |
| 2022-03-14 | 63.80 | $49.13 | 610644 |
| 2022-03-11 | 61.54 | $47.61 | 820649 |
| 2022-03-10 | 58.55 | $45.76 | 418852 |
| 2022-03-09 | 54.72 | $43.64 | 453000 |
| 2022-03-08 | 48.52 | $40.74 | 323038 |
| 2022-03-07 | 50.54 | $41.63 | 494821 |
| 2022-03-04 | 53.38 | $42.83 | 382934 |
| 2022-03-03 | 52.83 | $42.57 | 347300 |
| 2022-03-02 | 49.62 | $41.08 | 199400 |
| 2022-03-01 | 45.92 | $39.50 | 412100 |
| 2022-02-28 | 47.09 | $40.06 | 458300 |
| 2022-02-25 | 43.84 | $38.72 | 405938 |
| 2022-02-24 | 36.54 | $36.07 | 382200 |
| 2022-02-23 | 33.63 | $35.13 | 280354 |
| 2022-02-22 | 36.16 | $36.64 | 660900 |
| 2022-02-18 | 27.83 | $34.20 | 904410 |
| 2022-02-17 | 43.06 | $41.16 | 186767 |
| 2022-02-16 | 43.81 | $41.39 | 119819 |
| 2022-02-15 | 44.58 | $41.63 | 159929 |
| 2022-02-14 | 41.87 | $40.96 | 408827 |
| 2022-02-11 | 45.30 | $42.05 | 157516 |
| 2022-02-10 | 42.33 | $41.33 | 243112 |
| 2022-02-09 | 45.35 | $42.26 | 178927 |
| 2022-02-08 | 44.87 | $42.14 | 191500 |
| 2022-02-07 | 39.64 | $40.90 | 128273 |
| 2022-02-04 | 38.07 | $40.55 | 220006 |
| 2022-02-03 | 39.09 | $40.92 | 261842 |
| 2022-02-02 | 43.68 | $42.44 | 215200 |
| 2022-02-01 | 43.71 | $42.45 | 194338 |
| 2022-01-31 | 42.26 | $42.09 | 193329 |
| 2022-01-28 | 38.32 | $41.15 | 296536 |
| 2022-01-27 | 39.66 | $41.64 | 127200 |
| 2022-01-26 | 41.03 | $42.13 | 187300 |
| 2022-01-25 | 38.32 | $41.47 | 198200 |
| 2022-01-24 | 39.74 | $42.01 | 300000 |
| 2022-01-21 | 38.25 | $41.64 | 290300 |
| 2022-01-20 | 39.52 | $42.15 | 193900 |
| 2022-01-19 | 44.42 | $43.92 | 121800 |
| 2022-01-18 | 45.95 | $44.42 | 144617 |
| 2022-01-14 | 50.22 | $45.72 | 91900 |
| 2022-01-13 | 49.64 | $45.55 | 94330 |
| 2022-01-12 | 49.41 | $45.48 | 113712 |
| 2022-01-11 | 47.71 | $44.96 | 118943 |
| 2022-01-10 | 48.76 | $45.31 | 158818 |
| 2022-01-07 | 49.61 | $45.60 | 144920 |
| 2022-01-06 | 53.34 | $46.82 | 140200 |
| 2022-01-05 | 50.72 | $45.91 | 159100 |
| 2022-01-04 | 53.68 | $46.85 | 128538 |
| 2022-01-03 | 52.96 | $46.59 | 240100 |
| 2021-12-31 | 55.03 | $47.25 | 142300 |
| 2021-12-30 | 54.67 | $47.11 | 240949 |
| 2021-12-29 | 52.66 | $46.32 | 116094 |
| 2021-12-28 | 51.20 | $45.76 | 175520 |
| 2021-12-27 | 54.42 | $46.89 | 123179 |
| 2021-12-23 | 49.80 | $45.15 | 102000 |
| 2021-12-22 | 47.50 | $44.36 | 98700 |
| 2021-12-21 | 46.05 | $43.87 | 153166 |
| 2021-12-20 | 43.81 | $43.13 | 183200 |
| 2021-12-17 | 44.17 | $43.28 | 988269 |
| 2021-12-16 | 45.41 | $43.82 | 192700 |
| 2021-12-15 | 48.22 | $44.99 | 265107 |
| 2021-12-14 | 45.34 | $43.94 | 313725 |
| 2021-12-13 | 40.95 | $42.46 | 390426 |
| 2021-12-10 | 52.83 | $46.82 | 163637 |
| 2021-12-09 | 51.09 | $46.26 | 174500 |
| 2021-12-08 | 50.85 | $46.18 | 198115 |
| 2021-12-07 | 50.38 | $46.02 | 259246 |
| 2021-12-06 | 44.99 | $44.30 | 272437 |
| 2021-12-03 | 45.23 | $44.39 | 231200 |
| 2021-12-02 | 47.72 | $45.30 | 276815 |
| 2021-12-01 | 42.72 | $43.78 | 244800 |
| 2021-11-30 | 46.96 | $45.29 | 324427 |
| 2021-11-29 | 52.17 | $46.89 | 185500 |
| 2021-11-26 | 52.31 | $46.93 | 201842 |
| 2021-11-24 | 56.73 | $48.17 | 152600 |
| 2021-11-23 | 58.94 | $48.75 | 190400 |
| 2021-11-22 | 56.76 | $47.96 | 279500 |
| 2021-11-19 | 57.12 | $48.06 | 244700 |
| 2021-11-18 | 60.21 | $48.90 | 284654 |
| 2021-11-17 | 62.27 | $49.44 | 186549 |
| 2021-11-16 | 63.34 | $49.72 | 195119 |
| 2021-11-15 | 63.41 | $49.74 | 171801 |
| 2021-11-12 | 65.47 | $50.31 | 201019 |
| 2021-11-11 | 64.03 | $49.57 | 238339 |
| 2021-11-10 | 61.84 | $48.50 | 210517 |
| 2021-11-09 | 66.63 | $49.83 | 228704 |
| 2021-11-08 | 67.56 | $50.08 | 303498 |
| 2021-11-05 | 63.65 | $48.06 | 228625 |
| 2021-11-04 | 61.62 | $47.13 | 345140 |
| 2021-11-03 | 71.89 | $49.64 | 522404 |
| 2021-11-02 | 69.48 | $48.39 | 426300 |
| 2021-11-01 | 69.33 | $48.31 | 504643 |
| 2021-10-29 | 70.60 | $48.60 | 685113 |
| 2021-10-28 | 64.73 | $45.83 | 228500 |
| 2021-10-27 | 60.36 | $44.22 | 246825 |
| 2021-10-26 | 67.07 | $45.59 | 238900 |
| 2021-10-25 | 71.84 | $46.45 | 426726 |
| 2021-10-22 | 68.97 | $45.27 | 266261 |
| 2021-10-21 | 66.43 | $44.35 | 218400 |
| 2021-10-20 | 68.45 | $44.70 | 178825 |
| 2021-10-19 | 67.62 | $44.39 | 173000 |
| 2021-10-18 | 70.88 | $44.96 | 195900 |
| 2021-10-15 | 69.17 | $44.27 | 170361 |
| 2021-10-14 | 70.02 | $44.42 | 129542 |
| 2021-10-13 | 69.57 | $44.23 | 161209 |
| 2021-10-12 | 70.63 | $44.43 | 188400 |
| 2021-10-11 | 73.38 | $44.95 | 238603 |
| 2021-10-08 | 71.90 | $44.21 | 151351 |
| 2021-10-07 | 74.02 | $44.61 | 251600 |
| 2021-10-06 | 71.79 | $43.48 | 189041 |
| 2021-10-05 | 73.27 | $43.76 | 263140 |
| 2021-10-04 | 69.69 | $42.07 | 174600 |
| 2021-10-01 | 70.00 | $42.13 | 337097 |
| 2021-09-30 | 63.81 | $39.75 | 396000 |
| 2021-09-29 | 66.33 | $40.21 | 163600 |
| 2021-09-28 | 66.13 | $40.14 | 217545 |
| 2021-09-27 | 66.34 | $40.18 | 186829 |
| 2021-09-24 | 63.12 | $39.00 | 253821 |
| 2021-09-23 | 60.66 | $38.19 | 277500 |
| 2021-09-22 | 54.43 | $36.44 | 134614 |
| 2021-09-21 | 51.34 | $35.70 | 140400 |
| 2021-09-20 | 49.98 | $35.39 | 167326 |
| 2021-09-17 | 53.20 | $36.10 | 551500 |
| 2021-09-16 | 56.82 | $36.84 | 108700 |
| 2021-09-15 | 57.73 | $37.02 | 250900 |
| 2021-09-14 | 55.91 | $36.53 | 174600 |
| 2021-09-13 | 60.02 | $37.35 | 161924 |
| 2021-09-10 | 62.47 | $37.81 | 160438 |
| 2021-09-09 | 61.46 | $37.50 | 212905 |
| 2021-09-08 | 58.49 | $36.63 | 125047 |
| 2021-09-07 | 60.37 | $37.00 | 118465 |
| 2021-09-03 | 63.73 | $37.64 | 134400 |
| 2021-09-02 | 64.64 | $37.81 | 195000 |
| 2021-09-01 | 62.96 | $37.24 | 174500 |
| 2021-08-31 | 60.65 | $36.50 | 148500 |
| 2021-08-30 | 59.52 | $36.15 | 173208 |
| 2021-08-27 | 61.24 | $36.51 | 198306 |
| 2021-08-26 | 54.57 | $34.59 | 138016 |
| 2021-08-25 | 55.76 | $34.84 | 189536 |
| 2021-08-24 | 54.37 | $34.47 | 116428 |
| 2021-08-23 | 55.26 | $34.67 | 181400 |
| 2021-08-20 | 52.98 | $34.05 | 194539 |
| 2021-08-19 | 51.11 | $33.56 | 329200 |
| 2021-08-18 | 57.00 | $34.90 | 293700 |
| 2021-08-17 | 60.46 | $35.60 | 137058 |
| 2021-08-16 | 63.60 | $36.20 | 197582 |
| 2021-08-13 | 66.62 | $36.75 | 112600 |
| 2021-08-12 | 69.88 | $37.32 | 183326 |
| 2021-08-11 | 71.04 | $37.52 | 208740 |
| 2021-08-10 | 71.77 | $37.65 | 345007 |
| 2021-08-09 | 68.27 | $36.19 | 607116 |
| 2021-08-06 | 66.62 | $35.58 | 282800 |
| 2021-08-05 | 66.05 | $35.37 | 301436 |
| 2021-08-04 | 65.07 | $35.01 | 410522 |
| 2021-08-03 | 66.96 | $35.38 | 632000 |
| 2021-08-02 | 61.87 | $33.59 | 525241 |
| 2021-07-30 | 61.43 | $33.45 | 493222 |
| 2021-07-29 | 59.19 | $32.75 | 215819 |
| 2021-07-28 | 55.00 | $31.57 | 187330 |
| 2021-07-27 | 53.58 | $31.20 | 366318 |
| 2021-07-26 | 50.74 | $30.49 | 144703 |
| 2021-07-23 | 47.57 | $29.75 | 187700 |
| 2021-07-22 | 41.81 | $28.55 | 117405 |
| 2021-07-21 | 43.36 | $28.96 | 255242 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-25.97
2026-07-17
Close Price
$20.79
Vol: 206922
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-51.61
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -25.97 | $20.79 | 206922 |
| 2026-07-16 | -30.11 | $20.76 | 258300 |
| 2026-07-15 | -48.16 | $20.71 | 213900 |
| 2026-07-14 | -42.20 | $21.03 | 348500 |
| 2026-07-13 | -48.75 | $20.93 | 296400 |
| 2026-07-10 | -65.00 | $20.28 | 205929 |
| 2026-07-09 | -73.00 | $19.96 | 238948 |
| 2026-07-08 | -60.00 | $20.48 | 200600 |
| 2026-07-07 | -47.75 | $20.97 | 207100 |
| 2026-07-06 | -69.50 | $20.10 | 200317 |
| 2026-07-02 | -64.75 | $20.29 | 287609 |
| 2026-07-01 | -75.75 | $19.85 | 189314 |
| 2026-06-30 | -75.00 | $19.88 | 284100 |
| 2026-06-29 | -78.75 | $19.73 | 370170 |
| 2026-06-26 | -65.76 | $20.27 | 779345 |
| 2026-06-25 | -77.18 | $19.85 | 184441 |
| 2026-06-24 | -79.06 | $19.77 | 260700 |
| 2026-06-23 | -88.94 | $19.35 | 360144 |
| 2026-06-22 | -85.88 | $19.48 | 224490 |
| 2026-06-18 | -91.60 | $19.86 | 336005 |
| 2026-06-17 | -97.91 | $20.79 | 187400 |
| 2026-06-16 | -82.43 | $21.30 | 203300 |
| 2026-06-15 | -37.21 | $22.33 | 188221 |
| 2026-06-12 | -14.88 | $22.81 | 183500 |
| 2026-06-11 | -76.28 | $21.49 | 215449 |
| 2026-06-10 | -79.07 | $21.43 | 182400 |
| 2026-06-09 | -75.81 | $21.50 | 209213 |
| 2026-06-08 | -64.23 | $21.37 | 217600 |
| 2026-06-05 | -44.24 | $21.48 | 151410 |
| 2026-06-04 | -50.92 | $22.06 | 178121 |
| 2026-06-03 | -56.94 | $22.16 | 151521 |
| 2026-06-02 | -55.66 | $22.65 | 133200 |
| 2026-06-01 | -60.57 | $22.29 | 136739 |
| 2026-05-29 | -58.53 | $22.44 | 186618 |
| 2026-05-28 | -50.07 | $23.06 | 215420 |
| 2026-05-27 | -55.53 | $22.66 | 214000 |
| 2026-05-26 | -57.03 | $22.55 | 199000 |
| 2026-05-22 | -60.98 | $22.26 | 230807 |
| 2026-05-21 | -66.85 | $21.83 | 299000 |
| 2026-05-20 | -72.44 | $21.42 | 234431 |
| 2026-05-19 | -74.08 | $21.30 | 216838 |
| 2026-05-18 | -66.85 | $21.83 | 276242 |
| 2026-05-15 | -69.71 | $21.62 | 285549 |
| 2026-05-14 | -67.12 | $21.81 | 341800 |
| 2026-05-13 | -59.48 | $22.37 | 330233 |
| 2026-05-12 | -57.84 | $22.49 | 412700 |
| 2026-05-11 | -57.30 | $22.53 | 681400 |
| 2026-05-08 | -87.45 | $20.32 | 1.2M |
| 2026-05-07 | -52.05 | $23.94 | 537300 |
| 2026-05-06 | -29.29 | $25.16 | 322010 |
| 2026-05-05 | -10.45 | $26.17 | 453100 |
| 2026-05-04 | -7.95 | $25.42 | 255936 |
| 2026-05-01 | -9.09 | $25.37 | 343600 |
| 2026-04-30 | -28.01 | $24.66 | 279901 |
| 2026-04-29 | -32.82 | $24.44 | 284445 |
| 2026-04-28 | -49.23 | $23.69 | 198706 |
| 2026-04-27 | -50.77 | $23.62 | 217600 |
| 2026-04-24 | -55.14 | $23.42 | 245200 |
| 2026-04-23 | -65.21 | $22.96 | 210317 |
| 2026-04-22 | -70.24 | $22.73 | 228777 |
| 2026-04-21 | -65.89 | $22.54 | 175800 |
| 2026-04-20 | -67.96 | $22.25 | 324800 |
| 2026-04-17 | -76.13 | $21.57 | 405112 |
| 2026-04-16 | -39.02 | $23.70 | 424500 |
| 2026-04-15 | -50.87 | $23.02 | 200305 |
| 2026-04-14 | -45.82 | $23.31 | 255200 |
| 2026-04-13 | -35.54 | $23.90 | 269400 |
| 2026-04-10 | -34.84 | $23.94 | 223100 |
| 2026-04-09 | -34.94 | $23.33 | 451400 |
| 2026-04-08 | -18.83 | $24.43 | 418608 |
| 2026-04-07 | -13.84 | $24.83 | 308420 |
| 2026-04-06 | -16.33 | $24.63 | 450863 |
| 2026-04-02 | -7.73 | $25.32 | 673500 |
| 2026-04-01 | -0.97 | $25.10 | 758801 |
| 2026-03-31 | -10.62 | $24.40 | 450500 |
| 2026-03-30 | -5.87 | $24.12 | 313600 |
| 2026-03-27 | -6.32 | $24.06 | 379425 |
| 2026-03-26 | -0.41 | $24.43 | 516632 |
| 2026-03-25 | 0.00 | $23.44 | 509036 |
| 2026-03-24 | -5.03 | $22.95 | 670331 |
| 2026-03-23 | -7.33 | $21.27 | 729503 |
| 2026-03-20 | -30.00 | $20.25 | 2.0M |
| 2026-03-19 | -12.22 | $21.05 | 517224 |
| 2026-03-18 | -13.33 | $21.00 | 557032 |
| 2026-03-17 | -16.06 | $20.76 | 642800 |
| 2026-03-16 | -26.61 | $20.30 | 528000 |
| 2026-03-13 | -19.72 | $20.60 | 579235 |
| 2026-03-12 | -10.78 | $20.99 | 825000 |
| 2026-03-11 | -69.04 | $18.45 | 361110 |
| 2026-03-10 | -65.14 | $18.62 | 479700 |
| 2026-03-09 | -60.55 | $18.82 | 636953 |
| 2026-03-06 | -42.43 | $19.61 | 1.1M |
| 2026-03-05 | -18.81 | $20.64 | 1.1M |
| 2026-03-04 | -4.96 | $19.78 | 552545 |
| 2026-03-03 | -40.87 | $18.42 | 309202 |
| 2026-03-02 | -35.93 | $18.35 | 289500 |
| 2026-02-27 | -47.83 | $17.83 | 717200 |
| 2026-02-26 | -46.45 | $17.89 | 322620 |
| 2026-02-25 | -40.50 | $18.15 | 388149 |
| 2026-02-24 | -46.00 | $17.91 | 331120 |
| 2026-02-23 | -43.02 | $18.04 | 429504 |
| 2026-02-20 | -18.48 | $18.77 | 559700 |
| 2026-02-19 | -37.97 | $18.00 | 271200 |
| 2026-02-18 | -42.78 | $17.81 | 192900 |
| 2026-02-17 | -35.44 | $18.10 | 276900 |
| 2026-02-13 | -21.52 | $18.65 | 166828 |
| 2026-02-12 | -25.82 | $18.48 | 276508 |
| 2026-02-11 | -16.20 | $18.86 | 216927 |
| 2026-02-10 | -11.40 | $18.97 | 274200 |
| 2026-02-09 | -4.06 | $18.86 | 317532 |
| 2026-02-06 | -10.06 | $18.50 | 399040 |
| 2026-02-05 | -30.18 | $17.84 | 309533 |
| 2026-02-04 | -20.43 | $18.16 | 369733 |
| 2026-02-03 | -48.17 | $17.25 | 351647 |
| 2026-02-02 | -73.48 | $16.42 | 330800 |
| 2026-01-30 | -95.22 | $15.84 | 373344 |
| 2026-01-29 | -96.19 | $16.05 | 445200 |
| 2026-01-28 | -90.11 | $16.37 | 279921 |
| 2026-01-27 | -84.98 | $16.51 | 227417 |
| 2026-01-26 | -75.09 | $16.78 | 336005 |
| 2026-01-23 | -64.47 | $17.07 | 324000 |
| 2026-01-22 | -63.37 | $17.10 | 297401 |
| 2026-01-21 | -66.30 | $17.02 | 262800 |
| 2026-01-20 | -97.44 | $16.17 | 362512 |
| 2026-01-16 | -67.78 | $17.00 | 464331 |
| 2026-01-15 | -31.01 | $17.94 | 296939 |
| 2026-01-14 | -12.42 | $18.44 | 322900 |
| 2026-01-13 | -19.75 | $18.21 | 229322 |
| 2026-01-12 | -18.15 | $18.26 | 263000 |
| 2026-01-09 | -5.72 | $18.49 | 343300 |
| 2026-01-08 | -9.45 | $18.18 | 337313 |
| 2026-01-07 | -8.43 | $17.76 | 398431 |
| 2026-01-06 | -0.76 | $17.82 | 595728 |
| 2026-01-05 | -41.37 | $16.66 | 468200 |
| 2026-01-02 | -18.88 | $17.22 | 294400 |
| 2025-12-31 | -15.66 | $17.30 | 390100 |
| 2025-12-30 | -4.56 | $17.56 | 369706 |
| 2025-12-29 | -9.36 | $17.18 | 315036 |
| 2025-12-26 | -0.85 | $17.38 | 359507 |
| 2025-12-24 | -11.59 | $17.11 | 241500 |
| 2025-12-23 | -21.19 | $16.81 | 428700 |
| 2025-12-22 | -17.67 | $16.85 | 662600 |
| 2025-12-19 | -25.09 | $16.56 | 5.4M |
| 2025-12-18 | -28.81 | $16.42 | 521800 |
| 2025-12-17 | -30.42 | $16.35 | 509000 |
| 2025-12-16 | -38.24 | $16.07 | 506116 |
| 2025-12-15 | -41.38 | $15.97 | 545002 |
| 2025-12-12 | -31.03 | $16.30 | 374400 |
| 2025-12-11 | -18.50 | $16.70 | 595300 |
| 2025-12-10 | -4.71 | $16.73 | 829500 |
| 2025-12-09 | -31.23 | $15.95 | 762884 |
| 2025-12-08 | -54.65 | $15.32 | 827900 |
| 2025-12-05 | -48.25 | $16.02 | 451805 |
| 2025-12-04 | -65.68 | $15.73 | 440134 |
| 2025-12-03 | -64.15 | $15.86 | 479000 |
| 2025-12-02 | -74.54 | $15.35 | 435700 |
| 2025-12-01 | -75.97 | $15.28 | 466400 |
| 2025-11-28 | -73.73 | $15.39 | 315849 |
| 2025-11-26 | -81.07 | $15.09 | 485822 |
| 2025-11-25 | -81.06 | $15.17 | 433130 |
| 2025-11-24 | -90.74 | $14.64 | 558302 |
| 2025-11-21 | -90.21 | $14.72 | 466617 |
| 2025-11-20 | -95.61 | $14.38 | 360200 |
| 2025-11-19 | -95.77 | $14.37 | 403244 |
| 2025-11-18 | -96.87 | $14.30 | 510200 |
| 2025-11-17 | -99.67 | $14.42 | 336831 |
| 2025-11-14 | -83.98 | $15.71 | 353400 |
| 2025-11-13 | -75.35 | $16.20 | 330482 |
| 2025-11-12 | -75.88 | $16.17 | 410631 |
| 2025-11-11 | -72.74 | $16.46 | 454049 |
| 2025-11-10 | -76.19 | $16.25 | 735002 |
| 2025-11-07 | -91.19 | $15.38 | 1.2M |
| 2025-11-06 | -98.78 | $18.15 | 416805 |
| 2025-11-05 | -78.93 | $18.87 | 302800 |
| 2025-11-04 | -88.05 | $18.58 | 361800 |
| 2025-11-03 | -83.33 | $18.73 | 377614 |
| 2025-10-31 | -90.88 | $18.59 | 431932 |
| 2025-10-30 | -95.56 | $18.58 | 464900 |
| 2025-10-29 | -83.90 | $19.40 | 309048 |
| 2025-10-28 | -70.66 | $19.67 | 230300 |
| 2025-10-27 | -67.36 | $19.75 | 144400 |
| 2025-10-24 | -53.72 | $20.08 | 193900 |
| 2025-10-23 | -47.52 | $20.23 | 168500 |
| 2025-10-22 | -74.90 | $19.53 | 157500 |
| 2025-10-21 | -87.04 | $19.23 | 132220 |
| 2025-10-20 | -91.09 | $19.13 | 173500 |
| 2025-10-17 | -70.85 | $19.63 | 300138 |
| 2025-10-16 | -76.92 | $19.48 | 316300 |
| 2025-10-15 | -67.21 | $19.72 | 310714 |
| 2025-10-14 | -45.58 | $20.51 | 295339 |
| 2025-10-13 | -42.86 | $20.59 | 280225 |
| 2025-10-10 | -43.54 | $20.57 | 371200 |
| 2025-10-09 | -40.48 | $20.66 | 249403 |
| 2025-10-08 | -43.20 | $20.58 | 179600 |
| 2025-10-07 | -48.30 | $20.43 | 352200 |
| 2025-10-06 | -56.12 | $20.20 | 310430 |
| 2025-10-03 | -76.53 | $19.60 | 312512 |
| 2025-10-02 | -83.67 | $19.39 | 227647 |
| 2025-10-01 | -97.28 | $18.99 | 202416 |
| 2025-09-30 | -84.01 | $19.38 | 208200 |
| 2025-09-29 | -84.69 | $19.36 | 224847 |
| 2025-09-26 | -81.29 | $19.46 | 178327 |
| 2025-09-25 | -93.88 | $19.09 | 184602 |
| 2025-09-24 | -89.60 | $19.61 | 201738 |
| 2025-09-23 | -98.37 | $19.43 | 191043 |
| 2025-09-22 | -94.50 | $19.96 | 251740 |
| 2025-09-19 | -72.36 | $20.41 | 678218 |
| 2025-09-18 | -35.48 | $21.08 | 140600 |
| 2025-09-17 | -43.32 | $20.91 | 201130 |
| 2025-09-16 | -46.54 | $20.84 | 158817 |
| 2025-09-15 | -30.24 | $21.10 | 152206 |
| 2025-09-12 | -15.20 | $21.47 | 211300 |
| 2025-09-11 | -1.20 | $21.82 | 276600 |
| 2025-09-10 | -41.12 | $20.64 | 160900 |
| 2025-09-09 | -31.17 | $20.62 | 177916 |
| 2025-09-08 | -15.32 | $21.23 | 162511 |
| 2025-09-05 | -16.36 | $21.19 | 196506 |
| 2025-09-04 | -12.29 | $21.04 | 195900 |
| 2025-09-03 | -21.71 | $20.71 | 201721 |
| 2025-09-02 | -13.14 | $21.01 | 240700 |
| 2025-08-29 | -0.29 | $21.46 | 206453 |
| 2025-08-28 | -3.42 | $21.08 | 175727 |
| 2025-08-27 | -9.24 | $20.82 | 158300 |
| 2025-08-26 | -20.43 | $20.58 | 204600 |
| 2025-08-25 | -24.79 | $20.64 | 196500 |
| 2025-08-22 | -25.63 | $20.90 | 242200 |
| 2025-08-21 | -56.00 | $19.73 | 203308 |
| 2025-08-20 | -53.44 | $20.00 | 215037 |
| 2025-08-19 | -50.41 | $20.36 | 225248 |
| 2025-08-18 | -56.64 | $20.06 | 202865 |
| 2025-08-15 | -69.71 | $19.43 | 282600 |
| 2025-08-14 | -64.32 | $19.69 | 232430 |
| 2025-08-13 | -57.05 | $20.04 | 273674 |
| 2025-08-12 | -79.88 | $18.94 | 358760 |
| 2025-08-11 | -93.85 | $18.29 | 298800 |
| 2025-08-08 | -97.35 | $18.13 | 183500 |
| 2025-08-07 | -92.51 | $18.39 | 232200 |
| 2025-08-06 | -99.41 | $18.03 | 238546 |
| 2025-08-05 | -98.13 | $18.66 | 280039 |
| 2025-08-04 | -94.56 | $18.92 | 304800 |
| 2025-08-01 | -90.70 | $19.19 | 404310 |
| 2025-07-31 | -96.43 | $20.12 | 231200 |
| 2025-07-30 | -99.22 | $20.42 | 208545 |
| 2025-07-29 | -99.31 | $21.24 | 226600 |
| 2025-07-28 | -99.76 | $21.37 | 199884 |
| 2025-07-25 | -89.55 | $21.93 | 198900 |
| 2025-07-24 | -93.51 | $21.93 | 262836 |
| 2025-07-23 | -77.30 | $22.67 | 275819 |
| 2025-07-22 | -88.65 | $22.25 | 447024 |
| 2025-07-21 | -95.68 | $21.99 | 264900 |
| 2025-07-18 | -95.95 | $21.98 | 173039 |
| 2025-07-17 | -90.27 | $22.19 | 232203 |
| 2025-07-16 | -98.91 | $21.90 | 213800 |
| 2025-07-15 | -100.00 | $22.38 | 222918 |
| 2025-07-14 | -83.16 | $23.11 | 196113 |
| 2025-07-11 | -82.47 | $23.13 | 243700 |
| 2025-07-10 | -80.89 | $23.54 | 310500 |
| 2025-07-09 | -32.93 | $24.72 | 234185 |
| 2025-07-08 | -26.83 | $24.87 | 170247 |
| 2025-07-07 | -38.29 | $24.44 | 164621 |
| 2025-07-03 | 0.00 | $25.29 | 90943 |
| 2025-07-02 | -6.02 | $25.10 | 173418 |
| 2025-07-01 | -19.91 | $24.80 | 207820 |
| 2025-06-30 | -66.00 | $23.75 | 148724 |
| 2025-06-27 | -46.00 | $24.15 | 301000 |
| 2025-06-26 | -58.50 | $23.90 | 107542 |
| 2025-06-25 | -73.00 | $23.61 | 96800 |
| 2025-06-24 | -61.50 | $23.84 | 95830 |
| 2025-06-23 | -65.12 | $23.67 | 227834 |
| 2025-06-20 | -76.74 | $23.42 | 483222 |
| 2025-06-18 | -62.33 | $23.73 | 103100 |
| 2025-06-17 | -58.14 | $23.82 | 96700 |
| 2025-06-16 | -37.21 | $24.27 | 130400 |
| 2025-06-13 | -50.23 | $23.99 | 107207 |
| 2025-06-12 | -27.44 | $24.48 | 124700 |
| 2025-06-11 | -12.09 | $24.81 | 138000 |
| 2025-06-10 | -21.86 | $24.60 | 157519 |
| 2025-06-09 | -25.37 | $24.42 | 132100 |
| 2025-06-06 | -52.74 | $23.87 | 116422 |
| 2025-06-05 | -55.37 | $23.59 | 131000 |
| 2025-06-04 | -47.76 | $23.76 | 123200 |
| 2025-06-03 | -39.49 | $23.84 | 119300 |
| 2025-06-02 | -47.35 | $23.50 | 121100 |
| 2025-05-30 | -47.02 | $23.51 | 136535 |
| 2025-05-29 | -24.40 | $24.02 | 110500 |
| 2025-05-28 | -24.77 | $23.84 | 132132 |
| 2025-05-27 | -22.05 | $23.96 | 145307 |
| 2025-05-23 | -42.73 | $23.05 | 122800 |
| 2025-05-22 | -30.23 | $23.60 | 162531 |
| 2025-05-21 | -18.61 | $24.07 | 230200 |
| 2025-05-20 | -9.74 | $24.48 | 237400 |
| 2025-05-19 | -11.47 | $24.40 | 306600 |
| 2025-05-16 | -26.90 | $23.48 | 159110 |
| 2025-05-15 | -31.54 | $23.23 | 154307 |
| 2025-05-14 | -31.91 | $23.21 | 203129 |
| 2025-05-13 | -18.92 | $23.91 | 171200 |
| 2025-05-12 | -13.36 | $24.21 | 215500 |
| 2025-05-09 | -25.16 | $23.11 | 135600 |
| 2025-05-08 | -21.80 | $23.27 | 250900 |
| 2025-05-07 | -26.46 | $22.77 | 305115 |
| 2025-05-06 | -27.94 | $22.67 | 452245 |
| 2025-05-05 | -29.30 | $22.59 | 270300 |
| 2025-05-02 | -26.75 | $22.74 | 566800 |
| 2025-05-01 | -17.34 | $21.30 | 202200 |
| 2025-04-30 | -27.49 | $21.42 | 197700 |
| 2025-04-29 | -26.76 | $21.45 | 171600 |
| 2025-04-28 | -41.19 | $21.01 | 319229 |
| 2025-04-25 | -41.02 | $21.10 | 165003 |
| 2025-04-24 | -40.47 | $21.25 | 145600 |
| 2025-04-23 | -52.12 | $20.70 | 169200 |
| 2025-04-22 | -46.19 | $20.98 | 186989 |
| 2025-04-21 | -68.01 | $20.03 | 182500 |
| 2025-04-17 | -69.62 | $19.95 | 196232 |
| 2025-04-16 | -71.37 | $19.94 | 154827 |
| 2025-04-15 | -65.41 | $20.27 | 160800 |
| 2025-04-14 | -63.18 | $20.55 | 195000 |
| 2025-04-11 | -65.66 | $20.49 | 186200 |
| 2025-04-10 | -71.69 | $20.13 | 199600 |
| 2025-04-09 | -55.28 | $21.11 | 314834 |
| 2025-04-08 | -95.89 | $18.69 | 281900 |
| 2025-04-07 | -91.99 | $19.21 | 443116 |
| 2025-04-04 | -83.09 | $20.36 | 365739 |
| 2025-04-03 | -99.35 | $20.77 | 238700 |
| 2025-04-02 | -87.28 | $22.54 | 174450 |
| 2025-04-01 | -89.43 | $22.43 | 114943 |
| 2025-03-31 | -90.25 | $22.65 | 122400 |
| 2025-03-28 | -96.40 | $22.57 | 168200 |
| 2025-03-27 | -89.85 | $23.06 | 144436 |
| 2025-03-26 | -93.91 | $22.83 | 118639 |
| 2025-03-25 | -97.83 | $22.62 | 178806 |
| 2025-03-24 | -91.61 | $23.06 | 149819 |
| 2025-03-21 | -93.29 | $23.01 | 377810 |
| 2025-03-20 | -96.26 | $23.31 | 143300 |
| 2025-03-19 | -92.77 | $23.59 | 161600 |
| 2025-03-18 | -94.26 | $23.47 | 228708 |
| 2025-03-17 | -88.62 | $24.10 | 140301 |
| 2025-03-14 | -89.26 | $24.05 | 104439 |
| 2025-03-13 | -95.52 | $23.56 | 129000 |
| 2025-03-12 | -98.25 | $23.73 | 180100 |
| 2025-03-11 | -96.33 | $24.46 | 150700 |
| 2025-03-10 | -94.36 | $24.84 | 176711 |
| 2025-03-07 | -89.12 | $26.28 | 102700 |
| 2025-03-06 | -81.05 | $26.71 | 127700 |
| 2025-03-05 | -85.74 | $26.46 | 184600 |
| 2025-03-04 | -97.78 | $25.82 | 196529 |
| 2025-03-03 | -98.39 | $26.82 | 238806 |
| 2025-02-28 | -86.70 | $27.92 | 175429 |
| 2025-02-27 | -93.69 | $27.67 | 326149 |
| 2025-02-26 | -90.95 | $28.55 | 142089 |
| 2025-02-25 | -83.80 | $28.87 | 236413 |
| 2025-02-24 | -88.18 | $28.70 | 266100 |
| 2025-02-21 | -63.86 | $29.77 | 196611 |
| 2025-02-20 | -97.90 | $29.31 | 147306 |
| 2025-02-19 | -70.36 | $30.23 | 127100 |
| 2025-02-18 | -64.67 | $30.42 | 138700 |
| 2025-02-14 | -86.53 | $29.69 | 67541 |
| 2025-02-13 | -85.33 | $29.73 | 77679 |
| 2025-02-12 | -87.72 | $29.65 | 88624 |
| 2025-02-11 | -73.41 | $30.04 | 92400 |
| 2025-02-10 | -52.43 | $29.45 | 99200 |
| 2025-02-07 | -50.93 | $29.31 | 96220 |
| 2025-02-06 | -35.67 | $30.29 | 72200 |
| 2025-02-05 | -34.11 | $30.39 | 87100 |
| 2025-02-04 | -24.61 | $31.00 | 91438 |
| 2025-02-03 | -31.78 | $30.54 | 165800 |
| 2025-01-31 | -20.25 | $31.28 | 152600 |
| 2025-01-30 | -21.65 | $31.19 | 120100 |
| 2025-01-29 | -11.06 | $31.87 | 82600 |
| 2025-01-28 | -11.68 | $31.83 | 91104 |
| 2025-01-27 | -4.21 | $32.31 | 125010 |
| 2025-01-24 | -11.49 | $31.63 | 116400 |
| 2025-01-23 | -9.39 | $31.76 | 93300 |
| 2025-01-22 | -20.06 | $31.10 | 134600 |
| 2025-01-21 | -6.96 | $31.91 | 135600 |
| 2025-01-17 | -1.63 | $31.58 | 110461 |
| 2025-01-16 | -4.67 | $30.86 | 101121 |
| 2025-01-15 | -3.19 | $30.71 | 109135 |
| 2025-01-14 | -19.17 | $30.04 | 181700 |
| 2025-01-13 | -47.58 | $28.98 | 264000 |
| 2025-01-10 | -94.02 | $26.50 | 113251 |
| 2025-01-08 | -89.23 | $27.21 | 121612 |
| 2025-01-07 | -96.51 | $27.47 | 177600 |
| 2025-01-06 | -87.52 | $27.96 | 138300 |
| 2025-01-03 | -94.13 | $27.60 | 93120 |
| 2025-01-02 | -97.69 | $27.65 | 127116 |
| 2024-12-31 | -82.45 | $28.49 | 109800 |
| 2024-12-30 | -91.41 | $28.00 | 87500 |
| 2024-12-27 | -88.64 | $28.16 | 77900 |
| 2024-12-26 | -82.05 | $28.52 | 80712 |
| 2024-12-24 | -83.52 | $28.44 | 67819 |
| 2024-12-23 | -95.02 | $27.85 | 122049 |
| 2024-12-20 | -94.47 | $28.05 | 552200 |
| 2024-12-19 | -98.75 | $28.27 | 134944 |
| 2024-12-18 | -97.72 | $28.72 | 170100 |
| 2024-12-17 | -69.54 | $30.10 | 118100 |
| 2024-12-16 | -60.91 | $30.46 | 86113 |
| 2024-12-13 | -49.16 | $30.95 | 89100 |
| 2024-12-12 | -44.12 | $31.16 | 87215 |
| 2024-12-11 | -38.13 | $31.41 | 153041 |
| 2024-12-10 | -35.01 | $31.54 | 90922 |
| 2024-12-09 | -32.61 | $31.64 | 131800 |
| 2024-12-06 | -36.45 | $31.48 | 88100 |
| 2024-12-05 | -31.89 | $31.67 | 93634 |
| 2024-12-04 | -20.14 | $32.16 | 113100 |
| 2024-12-03 | -9.61 | $32.58 | 106409 |
| 2024-12-02 | -2.08 | $32.87 | 152200 |
| 2024-11-29 | -4.35 | $32.47 | 102800 |
| 2024-11-27 | -23.17 | $31.62 | 80031 |
| 2024-11-26 | -16.51 | $31.91 | 149100 |
| 2024-11-25 | -6.65 | $32.34 | 158300 |
| 2024-11-22 | -8.58 | $31.68 | 154800 |
| 2024-11-21 | -23.32 | $31.13 | 159833 |
| 2024-11-20 | -56.03 | $29.91 | 146638 |
| 2024-11-19 | -78.02 | $29.09 | 83431 |
| 2024-11-18 | -61.39 | $29.71 | 91638 |
| 2024-11-15 | -63.00 | $29.65 | 91200 |
| 2024-11-14 | -59.79 | $29.77 | 94823 |
| 2024-11-13 | -45.31 | $30.31 | 108000 |
| 2024-11-12 | -51.74 | $30.07 | 95100 |
| 2024-11-11 | -24.93 | $31.07 | 133741 |
| 2024-11-08 | -26.27 | $31.02 | 113400 |
| 2024-11-07 | -23.86 | $31.11 | 144509 |
| 2024-11-06 | -7.77 | $31.71 | 223021 |
| 2024-11-05 | -56.65 | $29.64 | 189527 |
| 2024-11-04 | -51.90 | $29.79 | 187500 |
| 2024-11-01 | -81.72 | $28.95 | 239824 |
| 2024-10-31 | -97.35 | $28.37 | 125821 |
| 2024-10-30 | -93.87 | $28.52 | 122634 |
| 2024-10-29 | -98.13 | $28.36 | 97721 |
| 2024-10-28 | -87.07 | $29.01 | 142740 |
| 2024-10-25 | -90.49 | $28.90 | 86532 |
| 2024-10-24 | -82.42 | $29.18 | 151825 |
| 2024-10-23 | -89.20 | $29.15 | 83543 |
| 2024-10-22 | -86.11 | $29.25 | 71640 |
| 2024-10-21 | -82.83 | $29.29 | 96800 |
| 2024-10-18 | -52.00 | $30.09 | 59409 |
| 2024-10-17 | -37.37 | $30.62 | 90100 |
| 2024-10-16 | -42.63 | $30.42 | 69100 |
| 2024-10-15 | -49.75 | $30.02 | 135142 |
| 2024-10-14 | -37.14 | $30.51 | 93500 |
| 2024-10-11 | -28.57 | $30.68 | 97744 |
| 2024-10-10 | -28.14 | $30.65 | 123000 |
| 2024-10-09 | -24.49 | $30.73 | 98800 |
| 2024-10-08 | -26.02 | $30.64 | 167000 |
| 2024-10-07 | -12.08 | $31.39 | 92400 |
| 2024-10-04 | -0.74 | $32.00 | 100708 |
| 2024-10-03 | -9.94 | $31.19 | 153900 |
| 2024-10-02 | -10.35 | $30.73 | 114900 |
| 2024-10-01 | -21.59 | $30.22 | 83520 |
| 2024-09-30 | -18.06 | $30.38 | 140847 |
| 2024-09-27 | -13.88 | $30.57 | 160500 |
| 2024-09-26 | -5.40 | $30.34 | 129900 |
| 2024-09-25 | -28.77 | $29.16 | 124449 |
| 2024-09-24 | -25.34 | $29.43 | 128200 |
| 2024-09-23 | -54.87 | $28.56 | 90110 |
| 2024-09-20 | -60.10 | $28.34 | 648242 |
| 2024-09-19 | -41.33 | $29.13 | 88000 |
| 2024-09-18 | -58.43 | $28.41 | 194500 |
| 2024-09-17 | -54.63 | $28.57 | 118000 |
| 2024-09-16 | -72.45 | $27.82 | 114500 |
| 2024-09-13 | -81.47 | $27.44 | 145200 |
| 2024-09-12 | -96.67 | $26.80 | 107421 |
| 2024-09-11 | -87.89 | $27.17 | 88113 |
| 2024-09-10 | -83.33 | $27.42 | 99349 |
| 2024-09-09 | -79.95 | $27.56 | 125319 |
| 2024-09-06 | -96.76 | $26.99 | 147400 |
| 2024-09-05 | -84.29 | $27.65 | 110800 |
| 2024-09-04 | -85.08 | $27.62 | 107500 |
| 2024-09-03 | -79.06 | $27.85 | 106700 |
| 2024-08-30 | -20.41 | $29.56 | 93500 |
| 2024-08-29 | -15.11 | $29.90 | 101100 |
| 2024-08-28 | -16.51 | $29.81 | 115027 |
| 2024-08-27 | -15.11 | $29.90 | 83846 |
| 2024-08-26 | -12.77 | $30.05 | 84023 |
| 2024-08-23 | -4.40 | $30.31 | 151621 |
| 2024-08-22 | -9.42 | $29.26 | 73226 |
| 2024-08-21 | -10.92 | $29.18 | 88200 |
| 2024-08-20 | -15.07 | $28.96 | 110300 |
| 2024-08-19 | -6.59 | $29.41 | 138021 |
| 2024-08-16 | -2.64 | $29.62 | 236700 |
| 2024-08-15 | -6.25 | $29.10 | 166400 |
| 2024-08-14 | -19.34 | $28.12 | 218400 |
| 2024-08-13 | -28.13 | $27.72 | 139500 |
| 2024-08-12 | -23.93 | $27.83 | 193616 |
| 2024-08-09 | -20.94 | $27.84 | 97600 |
| 2024-08-08 | -14.65 | $28.13 | 142100 |
| 2024-08-07 | -16.55 | $27.80 | 135000 |
| 2024-08-06 | -1.17 | $28.46 | 311906 |
| 2024-08-05 | -13.59 | $27.47 | 294371 |
| 2024-08-02 | -16.34 | $27.26 | 217643 |
| 2024-08-01 | -22.33 | $26.74 | 146313 |
| 2024-07-31 | -6.08 | $27.97 | 158920 |
| 2024-07-30 | -6.56 | $27.84 | 158824 |
| 2024-07-29 | -7.18 | $27.32 | 125821 |
| 2024-07-26 | -2.47 | $27.56 | 110211 |
| 2024-07-25 | -9.75 | $27.06 | 119803 |
| 2024-07-24 | -24.45 | $26.05 | 117100 |
| 2024-07-23 | -11.06 | $26.97 | 128411 |
| 2024-07-22 | -17.90 | $26.50 | 161700 |
| 2024-07-19 | -23.73 | $26.10 | 149105 |
| 2024-07-18 | -14.85 | $26.65 | 163900 |
| 2024-07-17 | -1.37 | $26.61 | 194740 |
| 2024-07-16 | -7.10 | $25.05 | 132203 |
| 2024-07-15 | -12.03 | $23.93 | 113200 |
| 2024-07-12 | -21.68 | $23.57 | 115600 |
| 2024-07-11 | -51.27 | $23.17 | 158447 |
| 2024-07-10 | -82.91 | $21.67 | 111821 |
| 2024-07-09 | -99.16 | $20.90 | 88000 |
| 2024-07-08 | -94.04 | $21.50 | 125825 |
| 2024-07-05 | -99.31 | $21.27 | 139317 |
| 2024-07-03 | -90.79 | $22.15 | 46649 |
| 2024-07-02 | -90.53 | $22.16 | 83221 |
| 2024-07-01 | -92.89 | $22.07 | 136700 |
| 2024-06-28 | -77.23 | $22.92 | 293700 |
| 2024-06-27 | -85.88 | $22.62 | 124122 |
| 2024-06-26 | -83.86 | $22.69 | 113707 |
| 2024-06-25 | -88.89 | $22.56 | 116317 |
| 2024-06-24 | -71.35 | $23.16 | 131200 |
| 2024-06-21 | -84.21 | $22.72 | 614800 |
| 2024-06-20 | -69.59 | $23.22 | 71900 |
| 2024-06-18 | -73.39 | $23.09 | 114947 |
| 2024-06-17 | -72.22 | $23.13 | 92248 |
| 2024-06-14 | -78.66 | $22.91 | 120135 |
| 2024-06-13 | -47.95 | $23.96 | 124745 |
| 2024-06-12 | -30.41 | $24.56 | 152013 |
| 2024-06-11 | -39.14 | $24.17 | 147500 |
| 2024-06-10 | -52.60 | $23.73 | 142200 |
| 2024-06-07 | -57.49 | $23.57 | 119301 |
| 2024-06-06 | -51.38 | $23.77 | 134900 |
| 2024-06-05 | -52.29 | $23.74 | 133102 |
| 2024-06-04 | -51.38 | $23.77 | 150300 |
| 2024-06-03 | -48.32 | $23.87 | 225002 |
| 2024-05-31 | -44.87 | $23.70 | 157938 |
| 2024-05-30 | -65.34 | $23.03 | 104800 |
| 2024-05-29 | -82.52 | $22.34 | 115800 |
| 2024-05-28 | -73.45 | $22.75 | 108323 |
| 2024-05-24 | -69.53 | $23.04 | 82100 |
| 2024-05-23 | -71.78 | $22.93 | 122212 |
| 2024-05-22 | -60.36 | $23.52 | 114100 |
| 2024-05-21 | -66.49 | $23.43 | 109817 |
| 2024-05-20 | -49.48 | $24.45 | 94520 |
| 2024-05-17 | -42.51 | $24.85 | 68500 |
| 2024-05-16 | -43.23 | $24.82 | 97915 |
| 2024-05-15 | -38.89 | $25.07 | 72431 |
| 2024-05-14 | -39.41 | $25.04 | 96612 |
| 2024-05-13 | -39.51 | $25.04 | 127504 |
| 2024-05-10 | -44.59 | $24.88 | 125008 |
| 2024-05-09 | -52.53 | $24.55 | 148800 |
| 2024-05-08 | -62.43 | $24.12 | 107017 |
| 2024-05-07 | -68.20 | $23.90 | 162800 |
| 2024-05-06 | -79.33 | $23.21 | 230245 |
| 2024-05-03 | -92.78 | $22.13 | 378326 |
| 2024-05-02 | -88.05 | $25.75 | 89825 |
| 2024-05-01 | -93.56 | $25.51 | 92129 |
| 2024-04-30 | -99.31 | $25.26 | 119700 |
| 2024-04-29 | -87.17 | $26.25 | 125600 |
| 2024-04-26 | -93.46 | $26.01 | 78919 |
| 2024-04-25 | -96.34 | $25.90 | 85500 |
| 2024-04-24 | -92.45 | $26.64 | 90034 |
| 2024-04-23 | -74.61 | $27.17 | 107308 |
| 2024-04-22 | -93.81 | $26.55 | 129200 |
| 2024-04-19 | -76.16 | $27.12 | 120300 |
| 2024-04-18 | -84.83 | $26.84 | 92149 |
| 2024-04-17 | -69.98 | $26.69 | 86200 |
| 2024-04-16 | -63.20 | $26.97 | 186734 |
| 2024-04-15 | -61.50 | $27.04 | 72400 |
| 2024-04-12 | -51.33 | $27.46 | 73848 |
| 2024-04-11 | -38.98 | $27.97 | 119400 |
| 2024-04-10 | -30.75 | $28.31 | 111700 |
| 2024-04-09 | -0.73 | $29.55 | 114000 |
| 2024-04-08 | -25.95 | $27.99 | 89000 |
| 2024-04-05 | -12.54 | $28.45 | 289600 |
| 2024-04-04 | -34.40 | $27.70 | 130713 |
| 2024-04-03 | -32.94 | $27.75 | 107931 |
| 2024-04-02 | -41.98 | $27.44 | 229300 |
| 2024-04-01 | -48.98 | $27.20 | 154033 |
| 2024-03-28 | -2.78 | $28.60 | 222409 |
| 2024-03-27 | -20.45 | $27.55 | 103100 |
| 2024-03-26 | -65.91 | $26.35 | 59532 |
| 2024-03-25 | -53.03 | $26.69 | 74349 |
| 2024-03-22 | -51.14 | $26.74 | 60822 |
| 2024-03-21 | -34.34 | $27.19 | 141645 |
| 2024-03-20 | -38.72 | $27.08 | 142600 |
| 2024-03-19 | -95.00 | $25.67 | 136423 |
| 2024-03-18 | -99.39 | $25.61 | 134500 |
| 2024-03-15 | -82.42 | $26.26 | 268246 |
| 2024-03-14 | -92.03 | $25.91 | 146500 |
| 2024-03-13 | -58.36 | $27.20 | 122926 |
| 2024-03-12 | -65.26 | $26.78 | 162300 |
| 2024-03-11 | -57.11 | $27.09 | 78110 |
| 2024-03-08 | -59.95 | $26.88 | 93133 |
| 2024-03-07 | -54.87 | $26.95 | 85447 |
| 2024-03-06 | -63.90 | $26.57 | 173904 |
| 2024-03-05 | -65.32 | $26.51 | 116411 |
| 2024-03-04 | -37.29 | $27.50 | 141700 |
| 2024-03-01 | -42.16 | $27.27 | 103349 |
| 2024-02-29 | -27.12 | $27.98 | 169700 |
| 2024-02-28 | -37.29 | $27.50 | 224749 |
| 2024-02-27 | -37.08 | $27.51 | 191900 |
| 2024-02-26 | -45.34 | $27.12 | 268411 |
| 2024-02-23 | -25.85 | $28.04 | 195536 |
| 2024-02-22 | -30.93 | $27.80 | 187542 |
| 2024-02-21 | -42.58 | $27.25 | 248000 |
| 2024-02-20 | -34.75 | $27.62 | 393400 |
| 2024-02-16 | -5.93 | $28.98 | 241611 |
| 2024-02-15 | -10.87 | $27.41 | 188300 |
| 2024-02-14 | -34.70 | $26.29 | 127000 |
| 2024-02-13 | -49.65 | $25.82 | 200315 |
| 2024-02-12 | -12.06 | $26.88 | 140233 |
| 2024-02-09 | -38.46 | $26.00 | 132617 |
| 2024-02-08 | -52.69 | $25.63 | 126705 |
| 2024-02-07 | -62.31 | $25.38 | 108828 |
| 2024-02-06 | -75.21 | $25.29 | 165500 |
| 2024-02-05 | -81.66 | $25.15 | 225400 |
| 2024-02-02 | -82.27 | $25.18 | 232939 |
| 2024-02-01 | -63.62 | $26.07 | 157100 |
| 2024-01-31 | -80.78 | $25.38 | 242119 |
| 2024-01-30 | -68.13 | $26.36 | 133426 |
| 2024-01-29 | -68.39 | $26.36 | 134208 |
| 2024-01-26 | -71.02 | $26.33 | 123449 |
| 2024-01-25 | -76.73 | $25.98 | 262200 |
| 2024-01-24 | -82.23 | $25.63 | 183501 |
| 2024-01-23 | -81.05 | $25.74 | 125100 |
| 2024-01-22 | -80.48 | $25.78 | 133600 |
| 2024-01-19 | -88.40 | $25.22 | 149000 |
| 2024-01-18 | -89.25 | $25.16 | 101400 |
| 2024-01-17 | -92.36 | $24.94 | 135500 |
| 2024-01-16 | -99.16 | $25.60 | 118508 |
| 2024-01-12 | -97.65 | $26.06 | 82200 |
| 2024-01-11 | -91.70 | $26.39 | 159700 |
| 2024-01-10 | -92.56 | $26.74 | 125500 |
| 2024-01-09 | -87.75 | $27.03 | 113615 |
| 2024-01-08 | -59.09 | $28.48 | 143700 |
| 2024-01-05 | -63.64 | $28.25 | 182606 |
| 2024-01-04 | -55.11 | $28.61 | 119621 |
| 2024-01-03 | -51.25 | $28.81 | 128345 |
| 2024-01-02 | -32.37 | $29.79 | 290000 |
| 2023-12-29 | -27.01 | $29.96 | 98400 |
| 2023-12-28 | -14.85 | $30.64 | 90200 |
| 2023-12-27 | -11.45 | $30.83 | 101300 |
| 2023-12-26 | -6.44 | $31.11 | 104206 |
| 2023-12-22 | -10.20 | $30.90 | 118100 |
| 2023-12-21 | -4.69 | $30.76 | 119640 |
| 2023-12-20 | -16.41 | $30.16 | 175300 |
| 2023-12-19 | -10.08 | $30.25 | 187600 |
| 2023-12-18 | -13.77 | $29.95 | 380300 |
| 2023-12-15 | -11.45 | $29.36 | 932909 |
| 2023-12-14 | -8.33 | $29.00 | 249235 |
| 2023-12-13 | -11.86 | $27.89 | 301563 |
| 2023-12-12 | -41.67 | $26.71 | 195114 |
| 2023-12-11 | -29.32 | $26.69 | 131442 |
| 2023-12-08 | -16.32 | $27.14 | 120535 |
| 2023-12-07 | -2.60 | $27.30 | 133100 |
| 2023-12-06 | -29.19 | $26.38 | 171738 |
| 2023-12-05 | -30.64 | $26.33 | 167525 |
| 2023-12-04 | -4.91 | $27.22 | 147504 |
| 2023-12-01 | -28.20 | $26.68 | 193700 |
| 2023-11-30 | -47.12 | $26.13 | 161804 |
| 2023-11-29 | -40.14 | $26.42 | 148000 |
| 2023-11-28 | -49.05 | $26.07 | 130700 |
| 2023-11-27 | -42.07 | $26.45 | 137004 |
| 2023-11-24 | -45.19 | $26.61 | 59420 |
| 2023-11-22 | -50.10 | $26.37 | 149072 |
| 2023-11-21 | -55.21 | $26.12 | 178882 |
| 2023-11-20 | -32.31 | $27.24 | 156300 |
| 2023-11-17 | -37.22 | $27.00 | 257815 |
| 2023-11-16 | -55.42 | $26.11 | 133901 |
| 2023-11-15 | -52.52 | $26.38 | 218800 |
| 2023-11-14 | -65.93 | $25.93 | 173428 |
| 2023-11-13 | -89.95 | $24.55 | 127100 |
| 2023-11-10 | -89.14 | $24.60 | 141440 |
| 2023-11-09 | -98.22 | $24.04 | 162211 |
| 2023-11-08 | -94.88 | $24.36 | 257737 |
| 2023-11-07 | -93.56 | $24.60 | 311230 |
| 2023-11-06 | -80.52 | $25.41 | 352300 |
| 2023-11-03 | -72.95 | $25.88 | 338010 |
| 2023-11-02 | -64.29 | $28.07 | 117300 |
| 2023-11-01 | -87.36 | $27.23 | 186837 |
| 2023-10-31 | -78.57 | $27.55 | 106836 |
| 2023-10-30 | -67.03 | $27.97 | 100800 |
| 2023-10-27 | -75.06 | $27.78 | 146300 |
| 2023-10-26 | -71.77 | $28.06 | 149300 |
| 2023-10-25 | -89.93 | $27.23 | 140400 |
| 2023-10-24 | -98.80 | $27.21 | 107400 |
| 2023-10-23 | -96.89 | $27.29 | 167800 |
| 2023-10-20 | -98.53 | $27.98 | 146300 |
| 2023-10-19 | -89.72 | $28.46 | 143000 |
| 2023-10-18 | -78.19 | $28.83 | 122100 |
| 2023-10-17 | -53.49 | $29.73 | 147152 |
| 2023-10-16 | -71.06 | $29.14 | 91800 |
| 2023-10-13 | -82.81 | $28.79 | 84323 |
| 2023-10-12 | -63.28 | $29.54 | 120400 |
| 2023-10-11 | -60.68 | $29.64 | 117800 |
| 2023-10-10 | -47.92 | $30.13 | 107500 |
| 2023-10-09 | -64.06 | $29.51 | 105000 |
| 2023-10-06 | -81.51 | $28.84 | 146736 |
| 2023-10-05 | -91.10 | $28.49 | 157839 |
| 2023-10-04 | -82.61 | $28.83 | 138127 |
| 2023-10-03 | -96.96 | $28.86 | 151600 |
| 2023-10-02 | -84.19 | $29.84 | 194500 |
| 2023-09-29 | -74.13 | $31.08 | 207300 |
| 2023-09-28 | -77.62 | $30.93 | 170026 |
| 2023-09-27 | -85.31 | $30.60 | 181900 |
| 2023-09-26 | -98.83 | $30.02 | 141300 |
| 2023-09-25 | -82.75 | $30.71 | 93300 |
| 2023-09-22 | -85.31 | $30.60 | 126500 |
| 2023-09-21 | -78.32 | $30.90 | 163500 |
| 2023-09-20 | -79.95 | $30.83 | 85620 |
| 2023-09-19 | -77.83 | $30.93 | 181111 |
| 2023-09-18 | -75.92 | $31.15 | 294900 |
| 2023-09-15 | -69.18 | $31.48 | 1.3M |
| 2023-09-14 | -66.33 | $31.62 | 194817 |
| 2023-09-13 | -97.55 | $30.09 | 283607 |
| 2023-09-12 | -93.02 | $30.42 | 276600 |
| 2023-09-11 | -96.09 | $30.41 | 203215 |
| 2023-09-08 | -92.37 | $30.72 | 219410 |
| 2023-09-07 | -97.16 | $30.68 | 235347 |
| 2023-09-06 | -96.47 | $32.12 | 156800 |
| 2023-09-05 | -97.67 | $32.41 | 205342 |
| 2023-09-01 | -78.47 | $33.88 | 296945 |
| 2023-08-31 | -90.67 | $33.08 | 248543 |
| 2023-08-30 | -93.82 | $32.81 | 99330 |
| 2023-08-29 | -91.60 | $33.00 | 130230 |
| 2023-08-28 | -91.95 | $32.97 | 126701 |
| 2023-08-25 | -93.47 | $32.84 | 85747 |
| 2023-08-24 | -97.78 | $32.47 | 119800 |
| 2023-08-23 | -98.59 | $32.45 | 120800 |
| 2023-08-22 | -99.61 | $33.10 | 161900 |
| 2023-08-21 | -99.58 | $33.80 | 225609 |
| 2023-08-18 | -88.42 | $34.59 | 210349 |
| 2023-08-17 | -97.40 | $34.10 | 165300 |
| 2023-08-16 | -99.28 | $33.99 | 131800 |
| 2023-08-15 | -99.51 | $34.70 | 162800 |
| 2023-08-14 | -76.51 | $36.68 | 111700 |
| 2023-08-11 | -57.25 | $37.73 | 100241 |
| 2023-08-10 | -61.65 | $37.49 | 113400 |
| 2023-08-09 | -65.50 | $37.28 | 319792 |
| 2023-08-08 | -89.54 | $35.97 | 185012 |
| 2023-08-07 | -95.88 | $36.20 | 277227 |
| 2023-08-04 | -21.73 | $39.72 | 243718 |
| 2023-08-03 | -16.93 | $39.38 | 176500 |
| 2023-08-02 | -8.39 | $39.75 | 102901 |
| 2023-08-01 | -0.87 | $40.27 | 99848 |
| 2023-07-31 | -3.18 | $40.11 | 96000 |
| 2023-07-28 | -15.20 | $39.28 | 96107 |
| 2023-07-27 | -5.26 | $39.91 | 119600 |
| 2023-07-26 | -1.75 | $39.60 | 106400 |
| 2023-07-25 | -1.19 | $39.25 | 92005 |
| 2023-07-24 | -2.00 | $38.31 | 88931 |
| 2023-07-21 | -12.29 | $37.63 | 85885 |
| 2023-07-20 | -4.58 | $38.00 | 104212 |
| 2023-07-19 | -11.88 | $37.65 | 115545 |
| 2023-07-18 | -8.33 | $37.82 | 75821 |
| 2023-07-17 | -9.01 | $37.46 | 86334 |
| 2023-07-14 | -11.26 | $37.36 | 99647 |
| 2023-07-13 | -1.58 | $37.79 | 132900 |
| 2023-07-12 | -7.94 | $37.13 | 190300 |
| 2023-07-11 | -12.31 | $36.34 | 135440 |
| 2023-07-10 | -2.74 | $36.26 | 120300 |
| 2023-07-07 | -40.14 | $35.91 | 150200 |
| 2023-07-06 | -73.65 | $34.69 | 152144 |
| 2023-07-05 | -73.42 | $34.87 | 179029 |
| 2023-07-03 | -49.46 | $35.97 | 78100 |
| 2023-06-30 | -71.02 | $34.98 | 168842 |
| 2023-06-29 | -54.41 | $35.28 | 136003 |
| 2023-06-28 | -67.28 | $34.58 | 91235 |
| 2023-06-27 | -68.75 | $34.50 | 134905 |
| 2023-06-26 | -75.74 | $34.12 | 133735 |
| 2023-06-23 | -79.60 | $33.91 | 481635 |
| 2023-06-22 | -59.19 | $35.02 | 105000 |
| 2023-06-21 | -50.74 | $35.48 | 119900 |
| 2023-06-20 | -55.33 | $35.23 | 124503 |
| 2023-06-16 | -47.61 | $35.65 | 933200 |
| 2023-06-15 | -48.16 | $35.62 | 143700 |
| 2023-06-14 | -55.51 | $35.22 | 157102 |
| 2023-06-13 | -46.51 | $35.71 | 157320 |
| 2023-06-12 | -53.31 | $35.34 | 180213 |
| 2023-06-09 | -50.18 | $35.51 | 122500 |
| 2023-06-08 | -32.72 | $36.46 | 109300 |
| 2023-06-07 | -10.66 | $37.66 | 279100 |
| 2023-06-06 | -4.26 | $36.40 | 147700 |
| 2023-06-05 | -49.69 | $35.22 | 178437 |
| 2023-06-02 | -45.11 | $35.44 | 258146 |
| 2023-06-01 | -88.57 | $33.35 | 156100 |
| 2023-05-31 | -98.74 | $32.90 | 188423 |
| 2023-05-30 | -83.41 | $33.84 | 127800 |
| 2023-05-26 | -76.60 | $34.22 | 127000 |
| 2023-05-25 | -71.46 | $34.54 | 95239 |
| 2023-05-24 | -49.41 | $35.66 | 145700 |
| 2023-05-23 | -47.05 | $35.78 | 140900 |
| 2023-05-22 | -60.39 | $35.32 | 126807 |
| 2023-05-19 | -65.37 | $35.23 | 129649 |
| 2023-05-18 | -75.27 | $34.71 | 118339 |
| 2023-05-17 | -86.61 | $33.99 | 107600 |
| 2023-05-16 | -95.62 | $33.39 | 150610 |
| 2023-05-15 | -89.62 | $33.98 | 113211 |
| 2023-05-12 | -96.55 | $33.52 | 86200 |
| 2023-05-11 | -96.17 | $33.97 | 129916 |
| 2023-05-10 | -88.58 | $34.64 | 173000 |
| 2023-05-09 | -98.49 | $33.93 | 110400 |
| 2023-05-08 | -97.07 | $34.81 | 264347 |
| 2023-05-05 | -63.24 | $37.24 | 165600 |
| 2023-05-04 | -99.02 | $35.05 | 145834 |
| 2023-05-03 | -89.60 | $36.37 | 182247 |
| 2023-05-02 | -77.69 | $37.00 | 106900 |
| 2023-05-01 | -69.38 | $37.44 | 130300 |
| 2023-04-28 | -64.84 | $37.68 | 113819 |
| 2023-04-27 | -76.56 | $37.06 | 274828 |
| 2023-04-26 | -94.80 | $36.92 | 144639 |
| 2023-04-25 | -69.94 | $37.69 | 273600 |
| 2023-04-24 | -36.80 | $39.20 | 83008 |
| 2023-04-21 | -34.66 | $38.76 | 123828 |
| 2023-04-20 | -21.09 | $39.68 | 127000 |
| 2023-04-19 | -19.62 | $39.78 | 134200 |
| 2023-04-18 | -26.40 | $39.32 | 195547 |
| 2023-04-17 | -20.21 | $39.74 | 80200 |
| 2023-04-14 | -17.87 | $39.82 | 85800 |
| 2023-04-13 | -8.37 | $40.50 | 125900 |
| 2023-04-12 | -13.44 | $40.13 | 196504 |
| 2023-04-11 | -16.92 | $38.73 | 164500 |
| 2023-04-10 | -19.63 | $38.57 | 450831 |
| 2023-04-06 | -17.60 | $38.69 | 95000 |
| 2023-04-05 | -0.68 | $39.69 | 181200 |
| 2023-04-04 | -2.87 | $38.90 | 185416 |
| 2023-04-03 | -7.27 | $38.67 | 158100 |
| 2023-03-31 | -42.21 | $38.27 | 235409 |
| 2023-03-30 | -55.54 | $37.51 | 135402 |
| 2023-03-29 | -59.16 | $37.21 | 135700 |
| 2023-03-28 | -65.06 | $36.72 | 88600 |
| 2023-03-27 | -70.00 | $36.31 | 146621 |
| 2023-03-24 | -72.77 | $36.08 | 150400 |
| 2023-03-23 | -83.73 | $35.17 | 319834 |
| 2023-03-22 | -87.60 | $34.89 | 118549 |
| 2023-03-21 | -81.69 | $35.40 | 165845 |
| 2023-03-20 | -86.56 | $34.98 | 120416 |
| 2023-03-17 | -93.61 | $34.47 | 605624 |
| 2023-03-16 | -84.76 | $35.37 | 163838 |
| 2023-03-15 | -92.39 | $34.76 | 169617 |
| 2023-03-14 | -87.11 | $36.22 | 223449 |
| 2023-03-13 | -98.65 | $35.19 | 154000 |
| 2023-03-10 | -95.78 | $36.50 | 111100 |
| 2023-03-09 | -90.39 | $37.97 | 116457 |
| 2023-03-08 | -76.73 | $38.88 | 149700 |
| 2023-03-07 | -96.25 | $37.58 | 375500 |
| 2023-03-06 | -89.06 | $38.90 | 182235 |
| 2023-03-03 | -64.25 | $41.73 | 109800 |
| 2023-03-02 | -73.53 | $41.32 | 144822 |
| 2023-03-01 | -76.02 | $41.21 | 98512 |
| 2023-02-28 | -77.38 | $41.15 | 182442 |
| 2023-02-27 | -77.15 | $41.16 | 80431 |
| 2023-02-24 | -68.10 | $41.56 | 125400 |
| 2023-02-23 | -58.60 | $41.98 | 124300 |
| 2023-02-22 | -69.23 | $41.51 | 208914 |
| 2023-02-21 | -91.40 | $40.53 | 183400 |
| 2023-02-17 | -61.97 | $42.24 | 267347 |
| 2023-02-16 | -73.76 | $41.90 | 113038 |
| 2023-02-15 | -63.09 | $42.04 | 88400 |
| 2023-02-14 | -66.33 | $41.91 | 82600 |
| 2023-02-13 | -51.37 | $42.51 | 78114 |
| 2023-02-10 | -53.62 | $42.42 | 100400 |
| 2023-02-09 | -76.06 | $41.52 | 68800 |
| 2023-02-08 | -46.13 | $42.72 | 75531 |
| 2023-02-07 | -18.48 | $43.57 | 129400 |
| 2023-02-06 | -28.18 | $43.02 | 158700 |
| 2023-02-03 | -10.00 | $43.86 | 160800 |
| 2023-02-02 | -6.52 | $43.73 | 126314 |
| 2023-02-01 | -6.70 | $43.64 | 588400 |
| 2023-01-31 | -7.73 | $43.24 | 121821 |
| 2023-01-30 | -13.22 | $42.80 | 57700 |
| 2023-01-27 | -7.23 | $43.28 | 65600 |
| 2023-01-26 | -7.61 | $43.25 | 73224 |
| 2023-01-25 | -14.96 | $42.66 | 81600 |
| 2023-01-24 | -13.59 | $42.77 | 42800 |
| 2023-01-23 | -12.84 | $42.83 | 53600 |
| 2023-01-20 | -18.33 | $42.39 | 76800 |
| 2023-01-19 | -28.68 | $41.56 | 79201 |
| 2023-01-18 | -25.69 | $41.80 | 77505 |
| 2023-01-17 | -15.71 | $42.60 | 65600 |
| 2023-01-13 | -8.60 | $43.17 | 107000 |
| 2023-01-12 | 0.00 | $43.09 | 124900 |
| 2023-01-11 | -18.30 | $41.69 | 96035 |
| 2023-01-10 | -35.06 | $40.49 | 109837 |
| 2023-01-09 | -48.46 | $39.53 | 70233 |
| 2023-01-06 | -57.54 | $38.88 | 100548 |
| 2023-01-05 | -86.03 | $36.84 | 112000 |
| 2023-01-04 | -98.74 | $36.72 | 104102 |
| 2023-01-03 | -99.34 | $37.01 | 131922 |
| 2022-12-30 | -88.61 | $38.02 | 126300 |
| 2022-12-29 | -82.38 | $38.37 | 89300 |
| 2022-12-28 | -96.26 | $37.59 | 88339 |
| 2022-12-27 | -78.65 | $38.58 | 74300 |
| 2022-12-23 | -77.05 | $38.67 | 81536 |
| 2022-12-22 | -88.79 | $38.01 | 125644 |
| 2022-12-21 | -91.73 | $38.45 | 149135 |
| 2022-12-20 | -88.51 | $38.61 | 87400 |
| 2022-12-19 | -94.76 | $38.30 | 137100 |
| 2022-12-16 | -77.23 | $39.27 | 1.0M |
| 2022-12-15 | -88.66 | $38.78 | 305600 |
| 2022-12-14 | -42.86 | $40.96 | 296017 |
| 2022-12-13 | -14.08 | $42.33 | 319542 |
| 2022-12-12 | -16.07 | $41.06 | 262400 |
| 2022-12-09 | -33.93 | $40.46 | 217600 |
| 2022-12-08 | -31.25 | $40.35 | 188400 |
| 2022-12-07 | -17.72 | $40.65 | 96342 |
| 2022-12-06 | -14.18 | $40.84 | 152204 |
| 2022-12-05 | -21.46 | $40.45 | 141817 |
| 2022-12-02 | -11.19 | $41.00 | 94400 |
| 2022-12-01 | -7.73 | $41.03 | 81000 |
| 2022-11-30 | -2.67 | $41.16 | 148214 |
| 2022-11-29 | -12.50 | $40.46 | 85537 |
| 2022-11-28 | -10.81 | $40.58 | 102918 |
| 2022-11-25 | -6.60 | $40.88 | 47400 |
| 2022-11-23 | -4.14 | $40.95 | 75313 |
| 2022-11-22 | -1.59 | $41.03 | 100000 |
| 2022-11-21 | -11.98 | $39.74 | 107506 |
| 2022-11-18 | -19.67 | $39.18 | 120143 |
| 2022-11-17 | -22.50 | $38.78 | 82432 |
| 2022-11-16 | -10.40 | $39.68 | 143200 |
| 2022-11-15 | -8.34 | $39.84 | 156401 |
| 2022-11-14 | -11.36 | $39.33 | 135500 |
| 2022-11-11 | -6.69 | $39.66 | 151513 |
| 2022-11-10 | -1.61 | $39.21 | 157500 |
| 2022-11-09 | -33.09 | $36.29 | 111013 |
| 2022-11-08 | -14.94 | $37.75 | 155300 |
| 2022-11-07 | -24.10 | $36.99 | 186500 |
| 2022-11-04 | -24.46 | $36.96 | 232935 |
| 2022-11-03 | -31.83 | $35.68 | 86507 |
| 2022-11-02 | -28.14 | $35.95 | 154412 |
| 2022-11-01 | -7.70 | $36.80 | 117000 |
| 2022-10-31 | -14.05 | $36.38 | 154000 |
| 2022-10-28 | -5.74 | $36.93 | 117500 |
| 2022-10-27 | -14.10 | $36.11 | 104500 |
| 2022-10-26 | -9.67 | $35.92 | 102222 |
| 2022-10-25 | -6.84 | $35.59 | 137907 |
| 2022-10-24 | -21.63 | $34.24 | 118200 |
| 2022-10-21 | -22.96 | $34.18 | 120700 |
| 2022-10-20 | -53.42 | $32.80 | 89036 |
| 2022-10-19 | -44.37 | $33.21 | 86500 |
| 2022-10-18 | -33.77 | $33.69 | 105301 |
| 2022-10-17 | -50.77 | $32.92 | 121100 |
| 2022-10-14 | -72.63 | $31.93 | 115277 |
| 2022-10-13 | -40.84 | $33.37 | 151606 |
| 2022-10-12 | -80.79 | $31.56 | 152600 |
| 2022-10-11 | -91.48 | $31.46 | 204900 |
| 2022-10-10 | -85.82 | $31.86 | 157000 |
| 2022-10-07 | -71.90 | $32.74 | 160900 |
| 2022-10-06 | -45.00 | $34.30 | 87710 |
| 2022-10-05 | -40.86 | $34.54 | 114000 |
| 2022-10-04 | -29.66 | $35.19 | 109000 |
| 2022-10-03 | -59.66 | $33.45 | 94000 |
| 2022-09-30 | -82.93 | $32.10 | 157500 |
| 2022-09-29 | -82.41 | $32.13 | 113600 |
| 2022-09-28 | -74.66 | $32.58 | 136800 |
| 2022-09-27 | -96.92 | $31.35 | 159133 |
| 2022-09-26 | -99.01 | $31.54 | 135800 |
| 2022-09-23 | -97.59 | $31.94 | 148319 |
| 2022-09-22 | -98.09 | $33.15 | 87908 |
| 2022-09-21 | -91.97 | $33.63 | 130634 |
| 2022-09-20 | -86.37 | $34.07 | 125023 |
| 2022-09-19 | -74.65 | $34.99 | 149409 |
| 2022-09-16 | -91.45 | $33.68 | 416300 |
| 2022-09-15 | -95.29 | $34.17 | 156600 |
| 2022-09-14 | -88.30 | $34.66 | 153900 |
| 2022-09-13 | -90.20 | $34.87 | 141100 |
| 2022-09-12 | -66.67 | $36.43 | 101200 |
| 2022-09-09 | -68.78 | $36.29 | 129800 |
| 2022-09-08 | -86.58 | $35.11 | 102900 |
| 2022-09-07 | -86.12 | $35.14 | 195545 |
| 2022-09-06 | -88.40 | $35.06 | 150100 |
| 2022-09-02 | -93.46 | $35.13 | 252100 |
| 2022-09-01 | -86.99 | $35.63 | 178700 |
| 2022-08-31 | -89.24 | $36.26 | 229194 |
| 2022-08-30 | -84.14 | $36.61 | 353118 |
| 2022-08-29 | -62.58 | $38.84 | 83900 |
| 2022-08-26 | -49.89 | $39.41 | 129146 |
| 2022-08-25 | -28.06 | $40.39 | 125400 |
| 2022-08-24 | -66.15 | $38.68 | 96800 |
| 2022-08-23 | -56.88 | $38.59 | 151400 |
| 2022-08-22 | -67.98 | $37.85 | 130516 |
| 2022-08-19 | -57.07 | $38.46 | 154845 |
| 2022-08-18 | -35.15 | $39.46 | 104500 |
| 2022-08-17 | -43.69 | $38.57 | 188518 |
| 2022-08-16 | -22.70 | $40.05 | 197235 |
| 2022-08-15 | -39.35 | $38.73 | 148749 |
| 2022-08-12 | -19.73 | $40.05 | 131500 |
| 2022-08-11 | -26.87 | $39.28 | 161135 |
| 2022-08-10 | -26.54 | $39.06 | 209733 |
| 2022-08-09 | -38.73 | $37.87 | 270500 |
| 2022-08-08 | -28.28 | $38.89 | 384205 |
| 2022-08-05 | -21.72 | $39.53 | 162841 |
| 2022-08-04 | -18.70 | $38.28 | 136419 |
| 2022-08-03 | -15.52 | $38.53 | 155649 |
| 2022-08-02 | -22.11 | $37.86 | 97800 |
| 2022-08-01 | -13.03 | $38.62 | 145947 |
| 2022-07-29 | -5.31 | $39.29 | 117300 |
| 2022-07-28 | -0.64 | $38.85 | 168700 |
| 2022-07-27 | -4.45 | $37.73 | 130412 |
| 2022-07-26 | -15.64 | $36.26 | 131400 |
| 2022-07-25 | -2.12 | $37.09 | 156744 |
| 2022-07-22 | -14.41 | $35.89 | 159210 |
| 2022-07-21 | -3.80 | $36.17 | 130400 |
| 2022-07-20 | -1.99 | $36.27 | 183930 |
| 2022-07-19 | -6.20 | $35.55 | 194402 |
| 2022-07-18 | -42.97 | $33.66 | 196500 |
| 2022-07-15 | -58.01 | $33.48 | 177200 |
| 2022-07-14 | -79.71 | $32.79 | 113500 |
| 2022-07-13 | -76.07 | $33.16 | 80130 |
| 2022-07-12 | -71.18 | $33.63 | 120328 |
| 2022-07-11 | -79.88 | $33.46 | 122800 |
| 2022-07-08 | -76.29 | $34.44 | 172108 |
| 2022-07-07 | -83.47 | $33.58 | 303700 |
| 2022-07-06 | -93.98 | $31.87 | 377800 |
| 2022-07-05 | -91.78 | $32.24 | 354582 |
| 2022-07-01 | -86.89 | $33.06 | 160132 |
| 2022-06-30 | -84.74 | $33.44 | 294140 |
| 2022-06-29 | -85.04 | $33.39 | 222538 |
| 2022-06-28 | -83.91 | $33.58 | 170400 |
| 2022-06-27 | -77.71 | $34.63 | 204800 |
| 2022-06-24 | -76.17 | $34.89 | 752900 |
| 2022-06-23 | -96.87 | $31.39 | 637413 |
| 2022-06-22 | -93.16 | $33.74 | 191319 |
| 2022-06-21 | -95.84 | $34.18 | 180500 |
| 2022-06-17 | -98.59 | $33.79 | 358240 |
| 2022-06-16 | -97.30 | $34.78 | 342800 |
| 2022-06-15 | -89.66 | $38.18 | 242141 |
| 2022-06-14 | -81.35 | $40.12 | 313000 |
| 2022-06-13 | -95.02 | $38.88 | 337915 |
| 2022-06-10 | -95.21 | $41.46 | 195213 |
| 2022-06-09 | -64.38 | $44.65 | 106000 |
| 2022-06-08 | -38.01 | $46.19 | 118700 |
| 2022-06-07 | -14.04 | $47.59 | 157300 |
| 2022-06-06 | -31.34 | $46.58 | 175710 |
| 2022-06-03 | -45.38 | $46.06 | 103500 |
| 2022-06-02 | -35.78 | $47.20 | 412300 |
| 2022-06-01 | -43.83 | $46.62 | 139700 |
| 2022-05-31 | -47.85 | $46.33 | 136200 |
| 2022-05-27 | -42.30 | $46.73 | 104200 |
| 2022-05-26 | -60.06 | $45.45 | 146600 |
| 2022-05-25 | -72.82 | $44.53 | 128434 |
| 2022-05-24 | -85.71 | $43.60 | 177000 |
| 2022-05-23 | -70.55 | $44.87 | 219100 |
| 2022-05-20 | -85.20 | $43.85 | 194100 |
| 2022-05-19 | -65.05 | $45.41 | 206400 |
| 2022-05-18 | -70.67 | $45.95 | 332324 |
| 2022-05-17 | -62.47 | $47.20 | 276429 |
| 2022-05-16 | -68.89 | $46.45 | 165945 |
| 2022-05-13 | -69.49 | $46.38 | 223100 |
| 2022-05-12 | -89.63 | $44.03 | 235500 |
| 2022-05-11 | -87.97 | $45.13 | 306133 |
| 2022-05-10 | -86.84 | $45.25 | 183344 |
| 2022-05-09 | -88.72 | $45.29 | 221800 |
| 2022-05-06 | -77.24 | $46.48 | 242500 |
| 2022-05-05 | -71.17 | $47.11 | 232600 |
| 2022-05-04 | -60.85 | $48.18 | 190805 |
| 2022-05-03 | -73.77 | $46.84 | 152011 |
| 2022-05-02 | -87.85 | $45.38 | 179200 |
| 2022-04-29 | -98.22 | $44.54 | 183600 |
| 2022-04-28 | -86.34 | $45.77 | 129240 |
| 2022-04-27 | -97.21 | $45.10 | 164200 |
| 2022-04-26 | -95.91 | $45.58 | 174540 |
| 2022-04-25 | -78.47 | $47.20 | 213705 |
| 2022-04-22 | -89.06 | $48.08 | 163684 |
| 2022-04-21 | -65.60 | $49.88 | 169127 |
| 2022-04-20 | -21.59 | $53.04 | 151218 |
| 2022-04-19 | -19.07 | $53.48 | 234800 |
| 2022-04-18 | -36.44 | $52.45 | 211700 |
| 2022-04-14 | -66.98 | $50.61 | 152800 |
| 2022-04-13 | -65.12 | $50.79 | 223142 |
| 2022-04-12 | -71.10 | $50.21 | 237800 |
| 2022-04-11 | -82.87 | $49.07 | 308100 |
| 2022-04-08 | -83.28 | $49.03 | 211450 |
| 2022-04-07 | -78.19 | $48.39 | 129400 |
| 2022-04-06 | -58.70 | $48.53 | 290430 |
| 2022-04-05 | -44.02 | $50.11 | 309300 |
| 2022-04-04 | -28.35 | $52.42 | 268749 |
| 2022-04-01 | -35.37 | $51.26 | 165904 |
| 2022-03-31 | -36.40 | $51.09 | 252600 |
| 2022-03-30 | -34.89 | $51.34 | 305545 |
| 2022-03-29 | -26.24 | $52.61 | 230641 |
| 2022-03-28 | -27.78 | $52.15 | 259220 |
| 2022-03-25 | -13.41 | $54.55 | 197800 |
| 2022-03-24 | -16.39 | $53.69 | 238012 |
| 2022-03-23 | -20.13 | $52.42 | 226525 |
| 2022-03-22 | -20.52 | $52.33 | 467107 |
| 2022-03-21 | -10.49 | $54.66 | 315538 |
| 2022-03-18 | -13.89 | $53.70 | 747800 |
| 2022-03-17 | -0.04 | $56.84 | 605600 |
| 2022-03-16 | -0.53 | $51.35 | 473110 |
| 2022-03-15 | -5.19 | $49.42 | 395100 |
| 2022-03-14 | -6.83 | $49.13 | 610644 |
| 2022-03-11 | -7.13 | $47.61 | 820649 |
| 2022-03-10 | -0.53 | $45.76 | 418852 |
| 2022-03-09 | -5.25 | $43.64 | 453000 |
| 2022-03-08 | -29.33 | $40.74 | 323038 |
| 2022-03-07 | -21.58 | $41.63 | 494821 |
| 2022-03-04 | -5.64 | $42.83 | 382934 |
| 2022-03-03 | -8.04 | $42.57 | 347300 |
| 2022-03-02 | -21.81 | $41.08 | 199400 |
| 2022-03-01 | -36.41 | $39.50 | 412100 |
| 2022-02-28 | -31.24 | $40.06 | 458300 |
| 2022-02-25 | -43.62 | $38.72 | 405938 |
| 2022-02-24 | -69.14 | $36.07 | 382200 |
| 2022-02-23 | -77.55 | $35.13 | 280354 |
| 2022-02-22 | -64.04 | $36.64 | 660900 |
| 2022-02-18 | -85.87 | $34.20 | 904410 |
| 2022-02-17 | -61.54 | $41.16 | 186767 |
| 2022-02-16 | -59.74 | $41.39 | 119819 |
| 2022-02-15 | -62.81 | $41.63 | 159929 |
| 2022-02-14 | -75.34 | $40.96 | 408827 |
| 2022-02-11 | -62.26 | $42.05 | 157516 |
| 2022-02-10 | -73.74 | $41.33 | 243112 |
| 2022-02-09 | -60.32 | $42.26 | 178927 |
| 2022-02-08 | -62.05 | $42.14 | 191500 |
| 2022-02-07 | -79.94 | $40.90 | 128273 |
| 2022-02-04 | -86.02 | $40.55 | 220006 |
| 2022-02-03 | -81.37 | $40.92 | 261842 |
| 2022-02-02 | -63.42 | $42.44 | 215200 |
| 2022-02-01 | -63.30 | $42.45 | 194338 |
| 2022-01-31 | -71.17 | $42.09 | 193329 |
| 2022-01-28 | -81.68 | $41.15 | 296536 |
| 2022-01-27 | -80.81 | $41.64 | 127200 |
| 2022-01-26 | -75.00 | $42.13 | 187300 |
| 2022-01-25 | -82.82 | $41.47 | 198200 |
| 2022-01-24 | -76.42 | $42.01 | 300000 |
| 2022-01-21 | -86.88 | $41.64 | 290300 |
| 2022-01-20 | -98.13 | $42.15 | 193900 |
| 2022-01-19 | -88.67 | $43.92 | 121800 |
| 2022-01-18 | -59.68 | $44.42 | 144617 |
| 2022-01-14 | -40.47 | $45.72 | 91900 |
| 2022-01-13 | -42.98 | $45.55 | 94330 |
| 2022-01-12 | -44.02 | $45.48 | 113712 |
| 2022-01-11 | -51.70 | $44.96 | 118943 |
| 2022-01-10 | -46.53 | $45.31 | 158818 |
| 2022-01-07 | -42.25 | $45.60 | 144920 |
| 2022-01-06 | -24.22 | $46.82 | 140200 |
| 2022-01-05 | -37.67 | $45.91 | 159100 |
| 2022-01-04 | -23.78 | $46.85 | 128538 |
| 2022-01-03 | -27.62 | $46.59 | 240100 |
| 2021-12-31 | -9.00 | $47.25 | 142300 |
| 2021-12-30 | -11.29 | $47.11 | 240949 |
| 2021-12-29 | -15.20 | $46.32 | 116094 |
| 2021-12-28 | -25.46 | $45.76 | 175520 |
| 2021-12-27 | -20.12 | $46.89 | 123179 |
| 2021-12-23 | -46.85 | $45.15 | 102000 |
| 2021-12-22 | -62.29 | $44.36 | 98700 |
| 2021-12-21 | -70.93 | $43.87 | 153166 |
| 2021-12-20 | -80.88 | $43.13 | 183200 |
| 2021-12-17 | -82.39 | $43.28 | 988269 |
| 2021-12-16 | -76.62 | $43.82 | 192700 |
| 2021-12-15 | -62.75 | $44.99 | 265107 |
| 2021-12-14 | -75.88 | $43.94 | 313725 |
| 2021-12-13 | -99.75 | $42.46 | 390426 |
| 2021-12-10 | -56.81 | $46.82 | 163637 |
| 2021-12-09 | -64.51 | $46.26 | 174500 |
| 2021-12-08 | -65.61 | $46.18 | 198115 |
| 2021-12-07 | -67.81 | $46.02 | 259246 |
| 2021-12-06 | -91.47 | $44.30 | 272437 |
| 2021-12-03 | -90.86 | $44.39 | 231200 |
| 2021-12-02 | -78.25 | $45.30 | 276815 |
| 2021-12-01 | -99.31 | $43.78 | 244800 |
| 2021-11-30 | -99.30 | $45.29 | 324427 |
| 2021-11-29 | -71.48 | $46.89 | 185500 |
| 2021-11-26 | -70.77 | $46.93 | 201842 |
| 2021-11-24 | -43.64 | $48.17 | 152600 |
| 2021-11-23 | -31.07 | $48.75 | 190400 |
| 2021-11-22 | -42.23 | $47.96 | 279500 |
| 2021-11-19 | -40.82 | $48.06 | 244700 |
| 2021-11-18 | -28.95 | $48.90 | 284654 |
| 2021-11-17 | -19.53 | $49.44 | 186549 |
| 2021-11-16 | -15.91 | $49.72 | 195119 |
| 2021-11-15 | -15.65 | $49.74 | 171801 |
| 2021-11-12 | -8.28 | $50.31 | 201019 |
| 2021-11-11 | -14.99 | $49.57 | 238339 |
| 2021-11-10 | -27.27 | $48.50 | 210517 |
| 2021-11-09 | -8.59 | $49.83 | 228704 |
| 2021-11-08 | -5.28 | $50.08 | 303498 |
| 2021-11-05 | -31.97 | $48.06 | 228625 |
| 2021-11-04 | -44.25 | $47.13 | 345140 |
| 2021-11-03 | -11.10 | $49.64 | 522404 |
| 2021-11-02 | -24.33 | $48.39 | 426300 |
| 2021-11-01 | -25.26 | $48.31 | 504643 |
| 2021-10-29 | -20.32 | $48.60 | 685113 |
| 2021-10-28 | -15.67 | $45.83 | 228500 |
| 2021-10-27 | -36.73 | $44.22 | 246825 |
| 2021-10-26 | -16.73 | $45.59 | 238900 |
| 2021-10-25 | -1.79 | $46.45 | 426726 |
| 2021-10-22 | -9.34 | $45.27 | 266261 |
| 2021-10-21 | -19.77 | $44.35 | 218400 |
| 2021-10-20 | -13.21 | $44.70 | 178825 |
| 2021-10-19 | -15.38 | $44.39 | 173000 |
| 2021-10-18 | -8.42 | $44.96 | 195900 |
| 2021-10-15 | -14.30 | $44.27 | 170361 |
| 2021-10-14 | -12.99 | $44.42 | 129542 |
| 2021-10-13 | -14.65 | $44.23 | 161209 |
| 2021-10-12 | -12.90 | $44.43 | 188400 |
| 2021-10-11 | -8.37 | $44.95 | 238603 |
| 2021-10-08 | -7.74 | $44.21 | 151351 |
| 2021-10-07 | -3.14 | $44.61 | 251600 |
| 2021-10-06 | -3.32 | $43.48 | 189041 |
| 2021-10-05 | -0.32 | $43.76 | 263140 |
| 2021-10-04 | -7.63 | $42.07 | 174600 |
| 2021-10-01 | -6.90 | $42.13 | 337097 |
| 2021-09-30 | -21.33 | $39.75 | 396000 |
| 2021-09-29 | -13.88 | $40.21 | 163600 |
| 2021-09-28 | -14.93 | $40.14 | 217545 |
| 2021-09-27 | -5.12 | $40.18 | 186829 |
| 2021-09-24 | -10.06 | $39.00 | 253821 |
| 2021-09-23 | -4.62 | $38.19 | 277500 |
| 2021-09-22 | -45.03 | $36.44 | 134614 |
| 2021-09-21 | -62.12 | $35.70 | 140400 |
| 2021-09-20 | -69.28 | $35.39 | 167326 |
| 2021-09-17 | -45.53 | $36.10 | 551500 |
| 2021-09-16 | -30.82 | $36.84 | 108700 |
| 2021-09-15 | -27.24 | $37.02 | 250900 |
| 2021-09-14 | -36.98 | $36.53 | 174600 |
| 2021-09-13 | -20.68 | $37.35 | 161924 |
| 2021-09-10 | -11.53 | $37.81 | 160438 |
| 2021-09-09 | -13.57 | $37.50 | 212905 |
| 2021-09-08 | -31.73 | $36.63 | 125047 |
| 2021-09-07 | -24.01 | $37.00 | 118465 |
| 2021-09-03 | -10.65 | $37.64 | 134400 |
| 2021-09-02 | -6.51 | $37.81 | 195000 |
| 2021-09-01 | -18.49 | $37.24 | 174500 |
| 2021-08-31 | -34.03 | $36.50 | 148500 |
| 2021-08-30 | -41.39 | $36.15 | 173208 |
| 2021-08-27 | -32.53 | $36.51 | 198306 |
| 2021-08-26 | -70.74 | $34.59 | 138016 |
| 2021-08-25 | -50.00 | $34.84 | 189536 |
| 2021-08-24 | -47.10 | $34.47 | 116428 |
| 2021-08-23 | -40.93 | $34.67 | 181400 |
| 2021-08-20 | -48.28 | $34.05 | 194539 |
| 2021-08-19 | -46.91 | $33.56 | 329200 |
| 2021-08-18 | -32.96 | $34.90 | 293700 |
| 2021-08-17 | -25.79 | $35.60 | 137058 |
| 2021-08-16 | -19.30 | $36.20 | 197582 |
| 2021-08-13 | -13.31 | $36.75 | 112600 |
| 2021-08-12 | -7.77 | $37.32 | 183326 |
| 2021-08-11 | -5.83 | $37.52 | 208740 |
| 2021-08-10 | -3.06 | $37.65 | 345007 |
| 2021-08-09 | -2.79 | $36.19 | 607116 |
| 2021-08-06 | -9.88 | $35.58 | 282800 |
| 2021-08-05 | -10.56 | $35.37 | 301436 |
| 2021-08-04 | -14.33 | $35.01 | 410522 |
| 2021-08-03 | -5.08 | $35.38 | 632000 |
| 2021-08-02 | -19.23 | $33.59 | 525241 |
| 2021-07-30 | -21.09 | $33.45 | 493222 |
| 2021-07-29 | -2.80 | $32.75 | 215819 |
| 2021-07-28 | -9.23 | $31.57 | 187330 |
| 2021-07-27 | -5.91 | $31.20 | 366318 |
| 2021-07-26 | -11.41 | $30.49 | 144703 |
| 2021-07-23 | -31.37 | $29.75 | 187700 |
| 2021-07-22 | -68.63 | $28.55 | 117405 |
| 2021-07-21 | -55.90 | $28.96 | 255242 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
10.58
2026-07-17
Close Price
$20.79
Vol: 206922Average Directional Index - Detailed Analysis
Minimum
9.42
Average
21.06
Maximum
49.94
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 10.58 | $20.79 | 206922 |
| 2026-07-16 | 11.03 | $20.76 | 258300 |
| 2026-07-15 | 11.42 | $20.71 | 213900 |
| 2026-07-14 | 11.97 | $21.03 | 348500 |
| 2026-07-13 | 12.38 | $20.93 | 296400 |
| 2026-07-10 | 12.84 | $20.28 | 205929 |
| 2026-07-09 | 13.28 | $19.96 | 238948 |
| 2026-07-08 | 13.49 | $20.48 | 200600 |
| 2026-07-07 | 13.97 | $20.97 | 207100 |
| 2026-07-06 | 14.67 | $20.10 | 200317 |
| 2026-07-02 | 14.83 | $20.29 | 287609 |
| 2026-07-01 | 14.99 | $19.85 | 189314 |
| 2026-06-30 | 15.12 | $19.88 | 284100 |
| 2026-06-29 | 15.00 | $19.73 | 370170 |
| 2026-06-26 | 14.94 | $20.27 | 779345 |
| 2026-06-25 | 14.80 | $19.85 | 184441 |
| 2026-06-24 | 14.31 | $19.77 | 260700 |
| 2026-06-23 | 13.81 | $19.35 | 360144 |
| 2026-06-22 | 13.03 | $19.48 | 224490 |
| 2026-06-18 | 12.21 | $19.86 | 336005 |
| 2026-06-17 | 11.63 | $20.79 | 187400 |
| 2026-06-16 | 11.62 | $21.30 | 203300 |
| 2026-06-15 | 11.70 | $22.33 | 188221 |
| 2026-06-12 | 12.18 | $22.81 | 183500 |
| 2026-06-11 | 12.68 | $21.49 | 215449 |
| 2026-06-10 | 12.89 | $21.43 | 182400 |
| 2026-06-09 | 12.95 | $21.50 | 209213 |
| 2026-06-08 | 13.01 | $21.37 | 217600 |
| 2026-06-05 | 12.93 | $21.48 | 151410 |
| 2026-06-04 | 12.93 | $22.06 | 178121 |
| 2026-06-03 | 13.22 | $22.16 | 151521 |
| 2026-06-02 | 13.68 | $22.65 | 133200 |
| 2026-06-01 | 14.27 | $22.29 | 136739 |
| 2026-05-29 | 14.86 | $22.44 | 186618 |
| 2026-05-28 | 15.54 | $23.06 | 215420 |
| 2026-05-27 | 16.17 | $22.66 | 214000 |
| 2026-05-26 | 16.98 | $22.55 | 199000 |
| 2026-05-22 | 17.86 | $22.26 | 230807 |
| 2026-05-21 | 18.65 | $21.83 | 299000 |
| 2026-05-20 | 19.25 | $21.42 | 234431 |
| 2026-05-19 | 19.66 | $21.30 | 216838 |
| 2026-05-18 | 20.08 | $21.83 | 276242 |
| 2026-05-15 | 20.59 | $21.62 | 285549 |
| 2026-05-14 | 21.06 | $21.81 | 341800 |
| 2026-05-13 | 21.73 | $22.37 | 330233 |
| 2026-05-12 | 22.61 | $22.49 | 412700 |
| 2026-05-11 | 23.47 | $22.53 | 681400 |
| 2026-05-08 | 24.36 | $20.32 | 1.2M |
| 2026-05-07 | 24.64 | $23.94 | 537300 |
| 2026-05-06 | 25.61 | $25.16 | 322010 |
| 2026-05-05 | 25.42 | $26.17 | 453100 |
| 2026-05-04 | 24.62 | $25.42 | 255936 |
| 2026-05-01 | 24.17 | $25.37 | 343600 |
| 2026-04-30 | 23.69 | $24.66 | 279901 |
| 2026-04-29 | 23.60 | $24.44 | 284445 |
| 2026-04-28 | 23.60 | $23.69 | 198706 |
| 2026-04-27 | 23.81 | $23.62 | 217600 |
| 2026-04-24 | 24.10 | $23.42 | 245200 |
| 2026-04-23 | 24.66 | $22.96 | 210317 |
| 2026-04-22 | 25.51 | $22.73 | 228777 |
| 2026-04-21 | 26.50 | $22.54 | 175800 |
| 2026-04-20 | 27.67 | $22.25 | 324800 |
| 2026-04-17 | 28.91 | $21.57 | 405112 |
| 2026-04-16 | 30.21 | $23.70 | 424500 |
| 2026-04-15 | 30.59 | $23.02 | 200305 |
| 2026-04-14 | 31.19 | $23.31 | 255200 |
| 2026-04-13 | 31.66 | $23.90 | 269400 |
| 2026-04-10 | 31.72 | $23.94 | 223100 |
| 2026-04-09 | 31.97 | $23.33 | 451400 |
| 2026-04-08 | 32.22 | $24.43 | 418608 |
| 2026-04-07 | 32.65 | $24.83 | 308420 |
| 2026-04-06 | 32.18 | $24.63 | 450863 |
| 2026-04-02 | 31.67 | $25.32 | 673500 |
| 2026-04-01 | 30.55 | $25.10 | 758801 |
| 2026-03-31 | 29.58 | $24.40 | 450500 |
| 2026-03-30 | 28.57 | $24.12 | 313600 |
| 2026-03-27 | 27.69 | $24.06 | 379425 |
| 2026-03-26 | 26.63 | $24.43 | 516632 |
| 2026-03-25 | 25.52 | $23.44 | 509036 |
| 2026-03-24 | 24.64 | $22.95 | 670331 |
| 2026-03-23 | 23.77 | $21.27 | 729503 |
| 2026-03-20 | 23.46 | $20.25 | 2.0M |
| 2026-03-19 | 23.21 | $21.05 | 517224 |
| 2026-03-18 | 22.76 | $21.00 | 557032 |
| 2026-03-17 | 22.09 | $20.76 | 642800 |
| 2026-03-16 | 21.47 | $20.30 | 528000 |
| 2026-03-13 | 20.98 | $20.60 | 579235 |
| 2026-03-12 | 20.43 | $20.99 | 825000 |
| 2026-03-11 | 19.89 | $18.45 | 361110 |
| 2026-03-10 | 20.21 | $18.62 | 479700 |
| 2026-03-09 | 20.25 | $18.82 | 636953 |
| 2026-03-06 | 20.26 | $19.61 | 1.1M |
| 2026-03-05 | 19.80 | $20.64 | 1.1M |
| 2026-03-04 | 18.42 | $19.78 | 552545 |
| 2026-03-03 | 17.55 | $18.42 | 309202 |
| 2026-03-02 | 17.26 | $18.35 | 289500 |
| 2026-02-27 | 16.93 | $17.83 | 717200 |
| 2026-02-26 | 17.14 | $17.89 | 322620 |
| 2026-02-25 | 17.16 | $18.15 | 388149 |
| 2026-02-24 | 16.97 | $17.91 | 331120 |
| 2026-02-23 | 16.52 | $18.04 | 429504 |
| 2026-02-20 | 15.88 | $18.77 | 559700 |
| 2026-02-19 | 15.55 | $18.00 | 271200 |
| 2026-02-18 | 16.04 | $17.81 | 192900 |
| 2026-02-17 | 16.40 | $18.10 | 276900 |
| 2026-02-13 | 16.58 | $18.65 | 166828 |
| 2026-02-12 | 16.59 | $18.48 | 276508 |
| 2026-02-11 | 16.59 | $18.86 | 216927 |
| 2026-02-10 | 16.09 | $18.97 | 274200 |
| 2026-02-09 | 15.37 | $18.86 | 317532 |
| 2026-02-06 | 14.84 | $18.50 | 399040 |
| 2026-02-05 | 14.52 | $17.84 | 309533 |
| 2026-02-04 | 14.45 | $18.16 | 369733 |
| 2026-02-03 | 14.38 | $17.25 | 351647 |
| 2026-02-02 | 15.08 | $16.42 | 330800 |
| 2026-01-30 | 15.17 | $15.84 | 373344 |
| 2026-01-29 | 14.88 | $16.05 | 445200 |
| 2026-01-28 | 14.76 | $16.37 | 279921 |
| 2026-01-27 | 14.78 | $16.51 | 227417 |
| 2026-01-26 | 15.06 | $16.78 | 336005 |
| 2026-01-23 | 15.54 | $17.07 | 324000 |
| 2026-01-22 | 16.24 | $17.10 | 297401 |
| 2026-01-21 | 17.03 | $17.02 | 262800 |
| 2026-01-20 | 17.72 | $16.17 | 362512 |
| 2026-01-16 | 18.02 | $17.00 | 464331 |
| 2026-01-15 | 18.76 | $17.94 | 296939 |
| 2026-01-14 | 18.95 | $18.44 | 322900 |
| 2026-01-13 | 18.58 | $18.21 | 229322 |
| 2026-01-12 | 18.33 | $18.26 | 263000 |
| 2026-01-09 | 17.96 | $18.49 | 343300 |
| 2026-01-08 | 17.69 | $18.18 | 337313 |
| 2026-01-07 | 17.58 | $17.76 | 398431 |
| 2026-01-06 | 17.84 | $17.82 | 595728 |
| 2026-01-05 | 18.23 | $16.66 | 468200 |
| 2026-01-02 | 18.98 | $17.22 | 294400 |
| 2025-12-31 | 19.32 | $17.30 | 390100 |
| 2025-12-30 | 19.43 | $17.56 | 369706 |
| 2025-12-29 | 19.56 | $17.18 | 315036 |
| 2025-12-26 | 19.98 | $17.38 | 359507 |
| 2025-12-24 | 20.43 | $17.11 | 241500 |
| 2025-12-23 | 21.04 | $16.81 | 428700 |
| 2025-12-22 | 21.91 | $16.85 | 662600 |
| 2025-12-19 | 22.83 | $16.56 | 5.4M |
| 2025-12-18 | 23.58 | $16.42 | 521800 |
| 2025-12-17 | 24.33 | $16.35 | 509000 |
| 2025-12-16 | 25.13 | $16.07 | 506116 |
| 2025-12-15 | 25.79 | $15.97 | 545002 |
| 2025-12-12 | 26.57 | $16.30 | 374400 |
| 2025-12-11 | 27.62 | $16.70 | 595300 |
| 2025-12-10 | 29.03 | $16.73 | 829500 |
| 2025-12-09 | 30.16 | $15.95 | 762884 |
| 2025-12-08 | 30.48 | $15.32 | 827900 |
| 2025-12-05 | 30.81 | $16.02 | 451805 |
| 2025-12-04 | 31.44 | $15.73 | 440134 |
| 2025-12-03 | 31.91 | $15.86 | 479000 |
| 2025-12-02 | 32.41 | $15.35 | 435700 |
| 2025-12-01 | 32.40 | $15.28 | 466400 |
| 2025-11-28 | 32.49 | $15.39 | 315849 |
| 2025-11-26 | 32.38 | $15.09 | 485822 |
| 2025-11-25 | 32.13 | $15.17 | 433130 |
| 2025-11-24 | 31.87 | $14.64 | 558302 |
| 2025-11-21 | 30.97 | $14.72 | 466617 |
| 2025-11-20 | 30.03 | $14.38 | 360200 |
| 2025-11-19 | 28.56 | $14.37 | 403244 |
| 2025-11-18 | 27.01 | $14.30 | 510200 |
| 2025-11-17 | 25.17 | $14.42 | 336831 |
| 2025-11-14 | 23.30 | $15.71 | 353400 |
| 2025-11-13 | 21.71 | $16.20 | 330482 |
| 2025-11-12 | 20.18 | $16.17 | 410631 |
| 2025-11-11 | 18.59 | $16.46 | 454049 |
| 2025-11-10 | 16.96 | $16.25 | 735002 |
| 2025-11-07 | 15.07 | $15.38 | 1.2M |
| 2025-11-06 | 13.08 | $18.15 | 416805 |
| 2025-11-05 | 12.53 | $18.87 | 302800 |
| 2025-11-04 | 12.26 | $18.58 | 361800 |
| 2025-11-03 | 11.67 | $18.73 | 377614 |
| 2025-10-31 | 11.05 | $18.59 | 431932 |
| 2025-10-30 | 10.47 | $18.58 | 464900 |
| 2025-10-29 | 9.97 | $19.40 | 309048 |
| 2025-10-28 | 9.96 | $19.67 | 230300 |
| 2025-10-27 | 10.05 | $19.75 | 144400 |
| 2025-10-24 | 10.57 | $20.08 | 193900 |
| 2025-10-23 | 10.82 | $20.23 | 168500 |
| 2025-10-22 | 11.14 | $19.53 | 157500 |
| 2025-10-21 | 11.14 | $19.23 | 132220 |
| 2025-10-20 | 11.10 | $19.13 | 173500 |
| 2025-10-17 | 11.09 | $19.63 | 300138 |
| 2025-10-16 | 11.32 | $19.48 | 316300 |
| 2025-10-15 | 11.53 | $19.72 | 310714 |
| 2025-10-14 | 11.94 | $20.51 | 295339 |
| 2025-10-13 | 12.13 | $20.59 | 280225 |
| 2025-10-10 | 11.81 | $20.57 | 371200 |
| 2025-10-09 | 11.82 | $20.66 | 249403 |
| 2025-10-08 | 12.08 | $20.58 | 179600 |
| 2025-10-07 | 12.31 | $20.43 | 352200 |
| 2025-10-06 | 12.55 | $20.20 | 310430 |
| 2025-10-03 | 13.18 | $19.60 | 312512 |
| 2025-10-02 | 13.63 | $19.39 | 227647 |
| 2025-10-01 | 13.44 | $18.99 | 202416 |
| 2025-09-30 | 13.24 | $19.38 | 208200 |
| 2025-09-29 | 13.12 | $19.36 | 224847 |
| 2025-09-26 | 13.01 | $19.46 | 178327 |
| 2025-09-25 | 12.90 | $19.09 | 184602 |
| 2025-09-24 | 12.79 | $19.61 | 201738 |
| 2025-09-23 | 12.98 | $19.43 | 191043 |
| 2025-09-22 | 13.20 | $19.96 | 251740 |
| 2025-09-19 | 13.78 | $20.41 | 678218 |
| 2025-09-18 | 14.22 | $21.08 | 140600 |
| 2025-09-17 | 14.27 | $20.91 | 201130 |
| 2025-09-16 | 14.32 | $20.84 | 158817 |
| 2025-09-15 | 14.87 | $21.10 | 152206 |
| 2025-09-12 | 15.21 | $21.47 | 211300 |
| 2025-09-11 | 15.24 | $21.82 | 276600 |
| 2025-09-10 | 15.27 | $20.64 | 160900 |
| 2025-09-09 | 16.04 | $20.62 | 177916 |
| 2025-09-08 | 16.75 | $21.23 | 162511 |
| 2025-09-05 | 17.50 | $21.19 | 196506 |
| 2025-09-04 | 18.00 | $21.04 | 195900 |
| 2025-09-03 | 18.79 | $20.71 | 201721 |
| 2025-09-02 | 19.73 | $21.01 | 240700 |
| 2025-08-29 | 20.76 | $21.46 | 206453 |
| 2025-08-28 | 21.34 | $21.08 | 175727 |
| 2025-08-27 | 22.17 | $20.82 | 158300 |
| 2025-08-26 | 23.31 | $20.58 | 204600 |
| 2025-08-25 | 24.40 | $20.64 | 196500 |
| 2025-08-22 | 25.51 | $20.90 | 242200 |
| 2025-08-21 | 26.68 | $19.73 | 203308 |
| 2025-08-20 | 27.25 | $20.00 | 215037 |
| 2025-08-19 | 28.07 | $20.36 | 225248 |
| 2025-08-18 | 28.81 | $20.06 | 202865 |
| 2025-08-15 | 29.59 | $19.43 | 282600 |
| 2025-08-14 | 29.80 | $19.69 | 232430 |
| 2025-08-13 | 30.04 | $20.04 | 273674 |
| 2025-08-12 | 30.29 | $18.94 | 358760 |
| 2025-08-11 | 29.55 | $18.29 | 298800 |
| 2025-08-08 | 28.27 | $18.13 | 183500 |
| 2025-08-07 | 26.78 | $18.39 | 232200 |
| 2025-08-06 | 25.26 | $18.03 | 238546 |
| 2025-08-05 | 23.66 | $18.66 | 280039 |
| 2025-08-04 | 22.18 | $18.92 | 304800 |
| 2025-08-01 | 20.73 | $19.19 | 404310 |
| 2025-07-31 | 19.20 | $20.12 | 231200 |
| 2025-07-30 | 18.16 | $20.42 | 208545 |
| 2025-07-29 | 17.30 | $21.24 | 226600 |
| 2025-07-28 | 16.87 | $21.37 | 199884 |
| 2025-07-25 | 16.53 | $21.93 | 198900 |
| 2025-07-24 | 16.26 | $21.93 | 262836 |
| 2025-07-23 | 16.10 | $22.67 | 275819 |
| 2025-07-22 | 16.19 | $22.25 | 447024 |
| 2025-07-21 | 16.22 | $21.99 | 264900 |
| 2025-07-18 | 15.88 | $21.98 | 173039 |
| 2025-07-17 | 15.53 | $22.19 | 232203 |
| 2025-07-16 | 15.11 | $21.90 | 213800 |
| 2025-07-15 | 14.69 | $22.38 | 222918 |
| 2025-07-14 | 14.54 | $23.11 | 196113 |
| 2025-07-11 | 14.65 | $23.13 | 243700 |
| 2025-07-10 | 14.77 | $23.54 | 310500 |
| 2025-07-09 | 15.48 | $24.72 | 234185 |
| 2025-07-08 | 15.84 | $24.87 | 170247 |
| 2025-07-07 | 15.88 | $24.44 | 164621 |
| 2025-07-03 | 16.17 | $25.29 | 90943 |
| 2025-07-02 | 15.94 | $25.10 | 173418 |
| 2025-07-01 | 15.79 | $24.80 | 207820 |
| 2025-06-30 | 15.63 | $23.75 | 148724 |
| 2025-06-27 | 16.19 | $24.15 | 301000 |
| 2025-06-26 | 16.52 | $23.90 | 107542 |
| 2025-06-25 | 17.26 | $23.61 | 96800 |
| 2025-06-24 | 18.17 | $23.84 | 95830 |
| 2025-06-23 | 18.93 | $23.67 | 227834 |
| 2025-06-20 | 19.86 | $23.42 | 483222 |
| 2025-06-18 | 20.75 | $23.73 | 103100 |
| 2025-06-17 | 21.41 | $23.82 | 96700 |
| 2025-06-16 | 22.02 | $24.27 | 130400 |
| 2025-06-13 | 22.34 | $23.99 | 107207 |
| 2025-06-12 | 22.75 | $24.48 | 124700 |
| 2025-06-11 | 22.77 | $24.81 | 138000 |
| 2025-06-10 | 22.64 | $24.60 | 157519 |
| 2025-06-09 | 22.44 | $24.42 | 132100 |
| 2025-06-06 | 22.46 | $23.87 | 116422 |
| 2025-06-05 | 22.79 | $23.59 | 131000 |
| 2025-06-04 | 23.26 | $23.76 | 123200 |
| 2025-06-03 | 23.53 | $23.84 | 119300 |
| 2025-06-02 | 23.89 | $23.50 | 121100 |
| 2025-05-30 | 24.47 | $23.51 | 136535 |
| 2025-05-29 | 24.99 | $24.02 | 110500 |
| 2025-05-28 | 25.29 | $23.84 | 132132 |
| 2025-05-27 | 25.66 | $23.96 | 145307 |
| 2025-05-23 | 26.06 | $23.05 | 122800 |
| 2025-05-22 | 26.82 | $23.60 | 162531 |
| 2025-05-21 | 27.19 | $24.07 | 230200 |
| 2025-05-20 | 27.38 | $24.48 | 237400 |
| 2025-05-19 | 27.36 | $24.40 | 306600 |
| 2025-05-16 | 27.33 | $23.48 | 159110 |
| 2025-05-15 | 27.85 | $23.23 | 154307 |
| 2025-05-14 | 28.52 | $23.21 | 203129 |
| 2025-05-13 | 29.09 | $23.91 | 171200 |
| 2025-05-12 | 29.26 | $24.21 | 215500 |
| 2025-05-09 | 29.26 | $23.11 | 135600 |
| 2025-05-08 | 29.96 | $23.27 | 250900 |
| 2025-05-07 | 30.74 | $22.77 | 305115 |
| 2025-05-06 | 31.57 | $22.67 | 452245 |
| 2025-05-05 | 32.57 | $22.59 | 270300 |
| 2025-05-02 | 33.67 | $22.74 | 566800 |
| 2025-05-01 | 34.46 | $21.30 | 202200 |
| 2025-04-30 | 35.69 | $21.42 | 197700 |
| 2025-04-29 | 36.83 | $21.45 | 171600 |
| 2025-04-28 | 38.24 | $21.01 | 319229 |
| 2025-04-25 | 39.63 | $21.10 | 165003 |
| 2025-04-24 | 40.90 | $21.25 | 145600 |
| 2025-04-23 | 42.23 | $20.70 | 169200 |
| 2025-04-22 | 43.76 | $20.98 | 186989 |
| 2025-04-21 | 44.73 | $20.03 | 182500 |
| 2025-04-17 | 44.92 | $19.95 | 196232 |
| 2025-04-16 | 45.18 | $19.94 | 154827 |
| 2025-04-15 | 45.25 | $20.27 | 160800 |
| 2025-04-14 | 45.51 | $20.55 | 195000 |
| 2025-04-11 | 45.79 | $20.49 | 186200 |
| 2025-04-10 | 45.92 | $20.13 | 199600 |
| 2025-04-09 | 45.89 | $21.11 | 314834 |
| 2025-04-08 | 45.86 | $18.69 | 281900 |
| 2025-04-07 | 44.56 | $19.21 | 443116 |
| 2025-04-04 | 43.24 | $20.36 | 365739 |
| 2025-04-03 | 41.94 | $20.77 | 238700 |
| 2025-04-02 | 40.92 | $22.54 | 174450 |
| 2025-04-01 | 40.25 | $22.43 | 114943 |
| 2025-03-31 | 39.50 | $22.65 | 122400 |
| 2025-03-28 | 38.81 | $22.57 | 168200 |
| 2025-03-27 | 38.15 | $23.06 | 144436 |
| 2025-03-26 | 37.50 | $22.83 | 118639 |
| 2025-03-25 | 36.52 | $22.62 | 178806 |
| 2025-03-24 | 35.51 | $23.06 | 149819 |
| 2025-03-21 | 34.54 | $23.01 | 377810 |
| 2025-03-20 | 33.22 | $23.31 | 143300 |
| 2025-03-19 | 32.04 | $23.59 | 161600 |
| 2025-03-18 | 30.80 | $23.47 | 228708 |
| 2025-03-17 | 29.49 | $24.10 | 140301 |
| 2025-03-14 | 28.33 | $24.05 | 104439 |
| 2025-03-13 | 26.84 | $23.56 | 129000 |
| 2025-03-12 | 25.27 | $23.73 | 180100 |
| 2025-03-11 | 23.73 | $24.46 | 150700 |
| 2025-03-10 | 22.26 | $24.84 | 176711 |
| 2025-03-07 | 20.80 | $26.28 | 102700 |
| 2025-03-06 | 19.84 | $26.71 | 127700 |
| 2025-03-05 | 18.89 | $26.46 | 184600 |
| 2025-03-04 | 17.61 | $25.82 | 196529 |
| 2025-03-03 | 16.13 | $26.82 | 238806 |
| 2025-02-28 | 14.96 | $27.92 | 175429 |
| 2025-02-27 | 14.06 | $27.67 | 326149 |
| 2025-02-26 | 13.12 | $28.55 | 142089 |
| 2025-02-25 | 12.60 | $28.87 | 236413 |
| 2025-02-24 | 12.27 | $28.70 | 266100 |
| 2025-02-21 | 11.92 | $29.77 | 196611 |
| 2025-02-20 | 11.55 | $29.31 | 147306 |
| 2025-02-19 | 11.79 | $30.23 | 127100 |
| 2025-02-18 | 12.37 | $30.42 | 138700 |
| 2025-02-14 | 12.99 | $29.69 | 67541 |
| 2025-02-13 | 13.50 | $29.73 | 77679 |
| 2025-02-12 | 13.68 | $29.65 | 88624 |
| 2025-02-11 | 13.83 | $30.04 | 92400 |
| 2025-02-10 | 14.10 | $29.45 | 99200 |
| 2025-02-07 | 14.29 | $29.31 | 96220 |
| 2025-02-06 | 14.48 | $30.29 | 72200 |
| 2025-02-05 | 15.14 | $30.39 | 87100 |
| 2025-02-04 | 15.92 | $31.00 | 91438 |
| 2025-02-03 | 16.72 | $30.54 | 165800 |
| 2025-01-31 | 17.47 | $31.28 | 152600 |
| 2025-01-30 | 17.83 | $31.19 | 120100 |
| 2025-01-29 | 18.18 | $31.87 | 82600 |
| 2025-01-28 | 18.08 | $31.83 | 91104 |
| 2025-01-27 | 17.87 | $32.31 | 125010 |
| 2025-01-24 | 17.59 | $31.63 | 116400 |
| 2025-01-23 | 17.62 | $31.76 | 93300 |
| 2025-01-22 | 17.67 | $31.10 | 134600 |
| 2025-01-21 | 17.66 | $31.91 | 135600 |
| 2025-01-17 | 17.33 | $31.58 | 110461 |
| 2025-01-16 | 17.24 | $30.86 | 101121 |
| 2025-01-15 | 17.39 | $30.71 | 109135 |
| 2025-01-14 | 17.64 | $30.04 | 181700 |
| 2025-01-13 | 18.27 | $28.98 | 264000 |
| 2025-01-10 | 19.08 | $26.50 | 113251 |
| 2025-01-08 | 18.55 | $27.21 | 121612 |
| 2025-01-07 | 18.21 | $27.47 | 177600 |
| 2025-01-06 | 18.17 | $27.96 | 138300 |
| 2025-01-03 | 18.43 | $27.60 | 93120 |
| 2025-01-02 | 18.35 | $27.65 | 127116 |
| 2024-12-31 | 18.40 | $28.49 | 109800 |
| 2024-12-30 | 18.72 | $28.00 | 87500 |
| 2024-12-27 | 18.77 | $28.16 | 77900 |
| 2024-12-26 | 19.08 | $28.52 | 80712 |
| 2024-12-24 | 19.17 | $28.44 | 67819 |
| 2024-12-23 | 19.20 | $27.85 | 122049 |
| 2024-12-20 | 18.94 | $28.05 | 552200 |
| 2024-12-19 | 18.74 | $28.27 | 134944 |
| 2024-12-18 | 18.75 | $28.72 | 170100 |
| 2024-12-17 | 18.96 | $30.10 | 118100 |
| 2024-12-16 | 19.74 | $30.46 | 86113 |
| 2024-12-13 | 20.59 | $30.95 | 89100 |
| 2024-12-12 | 21.33 | $31.16 | 87215 |
| 2024-12-11 | 21.72 | $31.41 | 153041 |
| 2024-12-10 | 22.03 | $31.54 | 90922 |
| 2024-12-09 | 22.37 | $31.64 | 131800 |
| 2024-12-06 | 22.34 | $31.48 | 88100 |
| 2024-12-05 | 22.73 | $31.67 | 93634 |
| 2024-12-04 | 22.74 | $32.16 | 113100 |
| 2024-12-03 | 22.75 | $32.58 | 106409 |
| 2024-12-02 | 22.08 | $32.87 | 152200 |
| 2024-11-29 | 21.38 | $32.47 | 102800 |
| 2024-11-27 | 20.77 | $31.62 | 80031 |
| 2024-11-26 | 20.22 | $31.91 | 149100 |
| 2024-11-25 | 19.62 | $32.34 | 158300 |
| 2024-11-22 | 18.80 | $31.68 | 154800 |
| 2024-11-21 | 18.21 | $31.13 | 159833 |
| 2024-11-20 | 17.84 | $29.91 | 146638 |
| 2024-11-19 | 18.09 | $29.09 | 83431 |
| 2024-11-18 | 18.73 | $29.71 | 91638 |
| 2024-11-15 | 19.01 | $29.65 | 91200 |
| 2024-11-14 | 19.29 | $29.77 | 94823 |
| 2024-11-13 | 19.55 | $30.31 | 108000 |
| 2024-11-12 | 19.30 | $30.07 | 95100 |
| 2024-11-11 | 19.04 | $31.07 | 133741 |
| 2024-11-08 | 18.35 | $31.02 | 113400 |
| 2024-11-07 | 17.63 | $31.11 | 144509 |
| 2024-11-06 | 16.54 | $31.71 | 223021 |
| 2024-11-05 | 15.38 | $29.64 | 189527 |
| 2024-11-04 | 15.11 | $29.79 | 187500 |
| 2024-11-01 | 14.76 | $28.95 | 239824 |
| 2024-10-31 | 14.38 | $28.37 | 125821 |
| 2024-10-30 | 14.60 | $28.52 | 122634 |
| 2024-10-29 | 14.86 | $28.36 | 97721 |
| 2024-10-28 | 14.81 | $29.01 | 142740 |
| 2024-10-25 | 14.94 | $28.90 | 86532 |
| 2024-10-24 | 14.94 | $29.18 | 151825 |
| 2024-10-23 | 14.79 | $29.15 | 83543 |
| 2024-10-22 | 14.84 | $29.25 | 71640 |
| 2024-10-21 | 14.89 | $29.29 | 96800 |
| 2024-10-18 | 15.24 | $30.09 | 59409 |
| 2024-10-17 | 15.96 | $30.62 | 90100 |
| 2024-10-16 | 16.71 | $30.42 | 69100 |
| 2024-10-15 | 17.32 | $30.02 | 135142 |
| 2024-10-14 | 18.08 | $30.51 | 93500 |
| 2024-10-11 | 18.89 | $30.68 | 97744 |
| 2024-10-10 | 19.40 | $30.65 | 123000 |
| 2024-10-09 | 19.93 | $30.73 | 98800 |
| 2024-10-08 | 20.16 | $30.64 | 167000 |
| 2024-10-07 | 20.58 | $31.39 | 92400 |
| 2024-10-04 | 19.82 | $32.00 | 100708 |
| 2024-10-03 | 18.72 | $31.19 | 153900 |
| 2024-10-02 | 17.70 | $30.73 | 114900 |
| 2024-10-01 | 17.04 | $30.22 | 83520 |
| 2024-09-30 | 16.48 | $30.38 | 140847 |
| 2024-09-27 | 15.69 | $30.57 | 160500 |
| 2024-09-26 | 14.85 | $30.34 | 129900 |
| 2024-09-25 | 14.28 | $29.16 | 124449 |
| 2024-09-24 | 14.15 | $29.43 | 128200 |
| 2024-09-23 | 14.01 | $28.56 | 90110 |
| 2024-09-20 | 14.43 | $28.34 | 648242 |
| 2024-09-19 | 14.87 | $29.13 | 88000 |
| 2024-09-18 | 15.05 | $28.41 | 194500 |
| 2024-09-17 | 15.29 | $28.57 | 118000 |
| 2024-09-16 | 15.54 | $27.82 | 114500 |
| 2024-09-13 | 15.98 | $27.44 | 145200 |
| 2024-09-12 | 16.39 | $26.80 | 107421 |
| 2024-09-11 | 16.58 | $27.17 | 88113 |
| 2024-09-10 | 16.57 | $27.42 | 99349 |
| 2024-09-09 | 16.65 | $27.56 | 125319 |
| 2024-09-06 | 16.74 | $26.99 | 147400 |
| 2024-09-05 | 16.89 | $27.65 | 110800 |
| 2024-09-04 | 17.35 | $27.62 | 107500 |
| 2024-09-03 | 17.82 | $27.85 | 106700 |
| 2024-08-30 | 18.57 | $29.56 | 93500 |
| 2024-08-29 | 18.69 | $29.90 | 101100 |
| 2024-08-28 | 18.82 | $29.81 | 115027 |
| 2024-08-27 | 18.70 | $29.90 | 83846 |
| 2024-08-26 | 18.36 | $30.05 | 84023 |
| 2024-08-23 | 17.88 | $30.31 | 151621 |
| 2024-08-22 | 17.50 | $29.26 | 73226 |
| 2024-08-21 | 17.65 | $29.18 | 88200 |
| 2024-08-20 | 17.83 | $28.96 | 110300 |
| 2024-08-19 | 18.06 | $29.41 | 138021 |
| 2024-08-16 | 18.03 | $29.62 | 236700 |
| 2024-08-15 | 17.99 | $29.10 | 166400 |
| 2024-08-14 | 18.11 | $28.12 | 218400 |
| 2024-08-13 | 18.87 | $27.72 | 139500 |
| 2024-08-12 | 19.74 | $27.83 | 193616 |
| 2024-08-09 | 20.63 | $27.84 | 97600 |
| 2024-08-08 | 21.41 | $28.13 | 142100 |
| 2024-08-07 | 22.00 | $27.80 | 135000 |
| 2024-08-06 | 22.61 | $28.46 | 311906 |
| 2024-08-05 | 23.46 | $27.47 | 294371 |
| 2024-08-02 | 24.62 | $27.26 | 217643 |
| 2024-08-01 | 24.69 | $26.74 | 146313 |
| 2024-07-31 | 24.94 | $27.97 | 158920 |
| 2024-07-30 | 24.42 | $27.84 | 158824 |
| 2024-07-29 | 23.92 | $27.32 | 125821 |
| 2024-07-26 | 23.60 | $27.56 | 110211 |
| 2024-07-25 | 23.33 | $27.06 | 119803 |
| 2024-07-24 | 23.13 | $26.05 | 117100 |
| 2024-07-23 | 22.98 | $26.97 | 128411 |
| 2024-07-22 | 22.60 | $26.50 | 161700 |
| 2024-07-19 | 22.38 | $26.10 | 149105 |
| 2024-07-18 | 22.15 | $26.65 | 163900 |
| 2024-07-17 | 21.50 | $26.61 | 194740 |
| 2024-07-16 | 21.16 | $25.05 | 132203 |
| 2024-07-15 | 21.37 | $23.93 | 113200 |
| 2024-07-12 | 22.13 | $23.57 | 115600 |
| 2024-07-11 | 23.30 | $23.17 | 158447 |
| 2024-07-10 | 24.28 | $21.67 | 111821 |
| 2024-07-09 | 23.97 | $20.90 | 88000 |
| 2024-07-08 | 23.33 | $21.50 | 125825 |
| 2024-07-05 | 22.88 | $21.27 | 139317 |
| 2024-07-03 | 22.41 | $22.15 | 46649 |
| 2024-07-02 | 22.38 | $22.16 | 83221 |
| 2024-07-01 | 22.12 | $22.07 | 136700 |
| 2024-06-28 | 21.84 | $22.92 | 293700 |
| 2024-06-27 | 21.99 | $22.62 | 124122 |
| 2024-06-26 | 21.90 | $22.69 | 113707 |
| 2024-06-25 | 21.70 | $22.56 | 116317 |
| 2024-06-24 | 21.63 | $23.16 | 131200 |
| 2024-06-21 | 21.86 | $22.72 | 614800 |
| 2024-06-20 | 22.07 | $23.22 | 71900 |
| 2024-06-18 | 22.43 | $23.09 | 114947 |
| 2024-06-17 | 22.81 | $23.13 | 92248 |
| 2024-06-14 | 23.02 | $22.91 | 120135 |
| 2024-06-13 | 23.35 | $23.96 | 124745 |
| 2024-06-12 | 24.05 | $24.56 | 152013 |
| 2024-06-11 | 25.13 | $24.17 | 147500 |
| 2024-06-10 | 25.61 | $23.73 | 142200 |
| 2024-06-07 | 25.78 | $23.57 | 119301 |
| 2024-06-06 | 26.07 | $23.77 | 134900 |
| 2024-06-05 | 26.39 | $23.74 | 133102 |
| 2024-06-04 | 26.67 | $23.77 | 150300 |
| 2024-06-03 | 26.85 | $23.87 | 225002 |
| 2024-05-31 | 27.15 | $23.70 | 157938 |
| 2024-05-30 | 27.18 | $23.03 | 104800 |
| 2024-05-29 | 26.55 | $22.34 | 115800 |
| 2024-05-28 | 25.35 | $22.75 | 108323 |
| 2024-05-24 | 24.24 | $23.04 | 82100 |
| 2024-05-23 | 23.22 | $22.93 | 122212 |
| 2024-05-22 | 22.14 | $23.52 | 114100 |
| 2024-05-21 | 21.23 | $23.43 | 109817 |
| 2024-05-20 | 20.34 | $24.45 | 94520 |
| 2024-05-17 | 19.91 | $24.85 | 68500 |
| 2024-05-16 | 19.62 | $24.82 | 97915 |
| 2024-05-15 | 19.19 | $25.07 | 72431 |
| 2024-05-14 | 19.04 | $25.04 | 96612 |
| 2024-05-13 | 18.89 | $25.04 | 127504 |
| 2024-05-10 | 18.47 | $24.88 | 125008 |
| 2024-05-09 | 17.83 | $24.55 | 148800 |
| 2024-05-08 | 17.11 | $24.12 | 107017 |
| 2024-05-07 | 16.05 | $23.90 | 162800 |
| 2024-05-06 | 14.80 | $23.21 | 230245 |
| 2024-05-03 | 13.02 | $22.13 | 378326 |
| 2024-05-02 | 11.14 | $25.75 | 89825 |
| 2024-05-01 | 10.96 | $25.51 | 92129 |
| 2024-04-30 | 10.77 | $25.26 | 119700 |
| 2024-04-29 | 10.56 | $26.25 | 125600 |
| 2024-04-26 | 10.95 | $26.01 | 78919 |
| 2024-04-25 | 11.24 | $25.90 | 85500 |
| 2024-04-24 | 11.56 | $26.64 | 90034 |
| 2024-04-23 | 11.91 | $27.17 | 107308 |
| 2024-04-22 | 12.16 | $26.55 | 129200 |
| 2024-04-19 | 12.74 | $27.12 | 120300 |
| 2024-04-18 | 13.04 | $26.84 | 92149 |
| 2024-04-17 | 13.39 | $26.69 | 86200 |
| 2024-04-16 | 13.78 | $26.97 | 186734 |
| 2024-04-15 | 14.20 | $27.04 | 72400 |
| 2024-04-12 | 14.39 | $27.46 | 73848 |
| 2024-04-11 | 14.25 | $27.97 | 119400 |
| 2024-04-10 | 13.71 | $28.31 | 111700 |
| 2024-04-09 | 13.03 | $29.55 | 114000 |
| 2024-04-08 | 12.25 | $27.99 | 89000 |
| 2024-04-05 | 11.92 | $28.45 | 289600 |
| 2024-04-04 | 11.67 | $27.70 | 130713 |
| 2024-04-03 | 11.33 | $27.75 | 107931 |
| 2024-04-02 | 11.38 | $27.44 | 229300 |
| 2024-04-01 | 11.44 | $27.20 | 154033 |
| 2024-03-28 | 11.35 | $28.60 | 222409 |
| 2024-03-27 | 10.81 | $27.55 | 103100 |
| 2024-03-26 | 10.90 | $26.35 | 59532 |
| 2024-03-25 | 11.44 | $26.69 | 74349 |
| 2024-03-22 | 11.75 | $26.74 | 60822 |
| 2024-03-21 | 12.01 | $27.19 | 141645 |
| 2024-03-20 | 12.25 | $27.08 | 142600 |
| 2024-03-19 | 12.67 | $25.67 | 136423 |
| 2024-03-18 | 12.60 | $25.61 | 134500 |
| 2024-03-15 | 12.56 | $26.26 | 268246 |
| 2024-03-14 | 12.73 | $25.91 | 146500 |
| 2024-03-13 | 12.90 | $27.20 | 122926 |
| 2024-03-12 | 13.23 | $26.78 | 162300 |
| 2024-03-11 | 13.75 | $27.09 | 78110 |
| 2024-03-08 | 14.31 | $26.88 | 93133 |
| 2024-03-07 | 14.76 | $26.95 | 85447 |
| 2024-03-06 | 15.31 | $26.57 | 173904 |
| 2024-03-05 | 16.06 | $26.51 | 116411 |
| 2024-03-04 | 16.82 | $27.50 | 141700 |
| 2024-03-01 | 17.01 | $27.27 | 103349 |
| 2024-02-29 | 17.22 | $27.98 | 169700 |
| 2024-02-28 | 17.36 | $27.50 | 224749 |
| 2024-02-27 | 17.79 | $27.51 | 191900 |
| 2024-02-26 | 18.14 | $27.12 | 268411 |
| 2024-02-23 | 18.51 | $28.04 | 195536 |
| 2024-02-22 | 18.50 | $27.80 | 187542 |
| 2024-02-21 | 18.48 | $27.25 | 248000 |
| 2024-02-20 | 18.46 | $27.62 | 393400 |
| 2024-02-16 | 18.28 | $28.98 | 241611 |
| 2024-02-15 | 17.77 | $27.41 | 188300 |
| 2024-02-14 | 17.91 | $26.29 | 127000 |
| 2024-02-13 | 18.77 | $25.82 | 200315 |
| 2024-02-12 | 19.56 | $26.88 | 140233 |
| 2024-02-09 | 20.42 | $26.00 | 132617 |
| 2024-02-08 | 20.76 | $25.63 | 126705 |
| 2024-02-07 | 20.76 | $25.38 | 108828 |
| 2024-02-06 | 20.62 | $25.29 | 165500 |
| 2024-02-05 | 20.47 | $25.15 | 225400 |
| 2024-02-02 | 20.04 | $25.18 | 232939 |
| 2024-02-01 | 19.87 | $26.07 | 157100 |
| 2024-01-31 | 19.94 | $25.38 | 242119 |
| 2024-01-30 | 20.02 | $26.36 | 133426 |
| 2024-01-29 | 20.48 | $26.36 | 134208 |
| 2024-01-26 | 20.97 | $26.33 | 123449 |
| 2024-01-25 | 21.37 | $25.98 | 262200 |
| 2024-01-24 | 21.61 | $25.63 | 183501 |
| 2024-01-23 | 21.87 | $25.74 | 125100 |
| 2024-01-22 | 22.33 | $25.78 | 133600 |
| 2024-01-19 | 22.33 | $25.22 | 149000 |
| 2024-01-18 | 21.92 | $25.16 | 101400 |
| 2024-01-17 | 21.37 | $24.94 | 135500 |
| 2024-01-16 | 20.80 | $25.60 | 118508 |
| 2024-01-12 | 20.69 | $26.06 | 82200 |
| 2024-01-11 | 20.81 | $26.39 | 159700 |
| 2024-01-10 | 20.67 | $26.74 | 125500 |
| 2024-01-09 | 20.74 | $27.03 | 113615 |
| 2024-01-08 | 21.15 | $28.48 | 143700 |
| 2024-01-05 | 22.17 | $28.25 | 182606 |
| 2024-01-04 | 23.29 | $28.61 | 119621 |
| 2024-01-03 | 24.30 | $28.81 | 128345 |
| 2024-01-02 | 25.15 | $29.79 | 290000 |
| 2023-12-29 | 25.41 | $29.96 | 98400 |
| 2023-12-28 | 25.35 | $30.64 | 90200 |
| 2023-12-27 | 24.78 | $30.83 | 101300 |
| 2023-12-26 | 23.95 | $31.11 | 104206 |
| 2023-12-22 | 22.89 | $30.90 | 118100 |
| 2023-12-21 | 21.79 | $30.76 | 119640 |
| 2023-12-20 | 20.85 | $30.16 | 175300 |
| 2023-12-19 | 19.86 | $30.25 | 187600 |
| 2023-12-18 | 18.92 | $29.95 | 380300 |
| 2023-12-15 | 17.98 | $29.36 | 932909 |
| 2023-12-14 | 17.30 | $29.00 | 249235 |
| 2023-12-13 | 16.81 | $27.89 | 301563 |
| 2023-12-12 | 16.86 | $26.71 | 195114 |
| 2023-12-11 | 17.72 | $26.69 | 131442 |
| 2023-12-08 | 18.59 | $27.14 | 120535 |
| 2023-12-07 | 19.11 | $27.30 | 133100 |
| 2023-12-06 | 19.99 | $26.38 | 171738 |
| 2023-12-05 | 20.94 | $26.33 | 167525 |
| 2023-12-04 | 21.99 | $27.22 | 147504 |
| 2023-12-01 | 23.10 | $26.68 | 193700 |
| 2023-11-30 | 23.90 | $26.13 | 161804 |
| 2023-11-29 | 24.56 | $26.42 | 148000 |
| 2023-11-28 | 25.34 | $26.07 | 130700 |
| 2023-11-27 | 26.07 | $26.45 | 137004 |
| 2023-11-24 | 26.88 | $26.61 | 59420 |
| 2023-11-22 | 27.77 | $26.37 | 149072 |
| 2023-11-21 | 28.30 | $26.12 | 178882 |
| 2023-11-20 | 28.90 | $27.24 | 156300 |
| 2023-11-17 | 29.93 | $27.00 | 257815 |
| 2023-11-16 | 30.80 | $26.11 | 133901 |
| 2023-11-15 | 31.30 | $26.38 | 218800 |
| 2023-11-14 | 31.87 | $25.93 | 173428 |
| 2023-11-13 | 32.07 | $24.55 | 127100 |
| 2023-11-10 | 31.25 | $24.60 | 141440 |
| 2023-11-09 | 30.29 | $24.04 | 162211 |
| 2023-11-08 | 29.28 | $24.36 | 257737 |
| 2023-11-07 | 28.24 | $24.60 | 311230 |
| 2023-11-06 | 27.26 | $25.41 | 352300 |
| 2023-11-03 | 26.34 | $25.88 | 338010 |
| 2023-11-02 | 25.38 | $28.07 | 117300 |
| 2023-11-01 | 25.61 | $27.23 | 186837 |
| 2023-10-31 | 25.63 | $27.55 | 106836 |
| 2023-10-30 | 25.96 | $27.97 | 100800 |
| 2023-10-27 | 26.47 | $27.78 | 146300 |
| 2023-10-26 | 27.01 | $28.06 | 149300 |
| 2023-10-25 | 27.15 | $27.23 | 140400 |
| 2023-10-24 | 26.56 | $27.21 | 107400 |
| 2023-10-23 | 26.13 | $27.29 | 167800 |
| 2023-10-20 | 25.68 | $27.98 | 146300 |
| 2023-10-19 | 25.56 | $28.46 | 143000 |
| 2023-10-18 | 25.59 | $28.83 | 122100 |
| 2023-10-17 | 25.94 | $29.73 | 147152 |
| 2023-10-16 | 26.30 | $29.14 | 91800 |
| 2023-10-13 | 26.26 | $28.79 | 84323 |
| 2023-10-12 | 26.22 | $29.54 | 120400 |
| 2023-10-11 | 26.34 | $29.64 | 117800 |
| 2023-10-10 | 26.65 | $30.13 | 107500 |
| 2023-10-09 | 27.07 | $29.51 | 105000 |
| 2023-10-06 | 26.95 | $28.84 | 146736 |
| 2023-10-05 | 26.20 | $28.49 | 157839 |
| 2023-10-04 | 25.41 | $28.83 | 138127 |
| 2023-10-03 | 24.59 | $28.86 | 151600 |
| 2023-10-02 | 23.93 | $29.84 | 194500 |
| 2023-09-29 | 23.39 | $31.08 | 207300 |
| 2023-09-28 | 23.64 | $30.93 | 170026 |
| 2023-09-27 | 23.77 | $30.60 | 181900 |
| 2023-09-26 | 23.55 | $30.02 | 141300 |
| 2023-09-25 | 23.31 | $30.71 | 93300 |
| 2023-09-22 | 23.23 | $30.60 | 126500 |
| 2023-09-21 | 23.26 | $30.90 | 163500 |
| 2023-09-20 | 23.23 | $30.83 | 85620 |
| 2023-09-19 | 23.54 | $30.93 | 181111 |
| 2023-09-18 | 23.94 | $31.15 | 294900 |
| 2023-09-15 | 24.36 | $31.48 | 1.3M |
| 2023-09-14 | 24.69 | $31.62 | 194817 |
| 2023-09-13 | 24.95 | $30.09 | 283607 |
| 2023-09-12 | 24.68 | $30.42 | 276600 |
| 2023-09-11 | 24.25 | $30.41 | 203215 |
| 2023-09-08 | 23.87 | $30.72 | 219410 |
| 2023-09-07 | 23.13 | $30.68 | 235347 |
| 2023-09-06 | 22.46 | $32.12 | 156800 |
| 2023-09-05 | 22.29 | $32.41 | 205342 |
| 2023-09-01 | 22.31 | $33.88 | 296945 |
| 2023-08-31 | 22.73 | $33.08 | 248543 |
| 2023-08-30 | 22.38 | $32.81 | 99330 |
| 2023-08-29 | 22.05 | $33.00 | 130230 |
| 2023-08-28 | 21.77 | $32.97 | 126701 |
| 2023-08-25 | 21.45 | $32.84 | 85747 |
| 2023-08-24 | 20.90 | $32.47 | 119800 |
| 2023-08-23 | 20.24 | $32.45 | 120800 |
| 2023-08-22 | 19.57 | $33.10 | 161900 |
| 2023-08-21 | 19.11 | $33.80 | 225609 |
| 2023-08-18 | 18.91 | $34.59 | 210349 |
| 2023-08-17 | 18.52 | $34.10 | 165300 |
| 2023-08-16 | 18.18 | $33.99 | 131800 |
| 2023-08-15 | 17.82 | $34.70 | 162800 |
| 2023-08-14 | 17.70 | $36.68 | 111700 |
| 2023-08-11 | 18.42 | $37.73 | 100241 |
| 2023-08-10 | 19.38 | $37.49 | 113400 |
| 2023-08-09 | 20.30 | $37.28 | 319792 |
| 2023-08-08 | 21.12 | $35.97 | 185012 |
| 2023-08-07 | 21.49 | $36.20 | 277227 |
| 2023-08-04 | 22.16 | $39.72 | 243718 |
| 2023-08-03 | 22.67 | $39.38 | 176500 |
| 2023-08-02 | 22.37 | $39.75 | 102901 |
| 2023-08-01 | 21.80 | $40.27 | 99848 |
| 2023-07-31 | 20.99 | $40.11 | 96000 |
| 2023-07-28 | 20.17 | $39.28 | 96107 |
| 2023-07-27 | 19.30 | $39.91 | 119600 |
| 2023-07-26 | 18.06 | $39.60 | 106400 |
| 2023-07-25 | 16.95 | $39.25 | 92005 |
| 2023-07-24 | 15.92 | $38.31 | 88931 |
| 2023-07-21 | 15.19 | $37.63 | 85885 |
| 2023-07-20 | 14.57 | $38.00 | 104212 |
| 2023-07-19 | 13.92 | $37.65 | 115545 |
| 2023-07-18 | 13.31 | $37.82 | 75821 |
| 2023-07-17 | 12.66 | $37.46 | 86334 |
| 2023-07-14 | 12.22 | $37.36 | 99647 |
| 2023-07-13 | 11.80 | $37.79 | 132900 |
| 2023-07-12 | 11.10 | $37.13 | 190300 |
| 2023-07-11 | 10.53 | $36.34 | 135440 |
| 2023-07-10 | 10.21 | $36.26 | 120300 |
| 2023-07-07 | 10.04 | $35.91 | 150200 |
| 2023-07-06 | 9.97 | $34.69 | 152144 |
| 2023-07-05 | 10.42 | $34.87 | 179029 |
| 2023-07-03 | 10.24 | $35.97 | 78100 |
| 2023-06-30 | 10.05 | $34.98 | 168842 |
| 2023-06-29 | 10.15 | $35.28 | 136003 |
| 2023-06-28 | 10.25 | $34.58 | 91235 |
| 2023-06-27 | 10.67 | $34.50 | 134905 |
| 2023-06-26 | 11.11 | $34.12 | 133735 |
| 2023-06-23 | 11.53 | $33.91 | 481635 |
| 2023-06-22 | 12.08 | $35.02 | 105000 |
| 2023-06-21 | 12.34 | $35.48 | 119900 |
| 2023-06-20 | 12.54 | $35.23 | 124503 |
| 2023-06-16 | 13.04 | $35.65 | 933200 |
| 2023-06-15 | 13.40 | $35.62 | 143700 |
| 2023-06-14 | 13.94 | $35.22 | 157102 |
| 2023-06-13 | 14.35 | $35.71 | 157320 |
| 2023-06-12 | 14.66 | $35.34 | 180213 |
| 2023-06-09 | 15.12 | $35.51 | 122500 |
| 2023-06-08 | 15.57 | $36.46 | 109300 |
| 2023-06-07 | 15.64 | $37.66 | 279100 |
| 2023-06-06 | 15.46 | $36.40 | 147700 |
| 2023-06-05 | 15.93 | $35.22 | 178437 |
| 2023-06-02 | 16.58 | $35.44 | 258146 |
| 2023-06-01 | 17.26 | $33.35 | 156100 |
| 2023-05-31 | 16.85 | $32.90 | 188423 |
| 2023-05-30 | 16.44 | $33.84 | 127800 |
| 2023-05-26 | 16.30 | $34.22 | 127000 |
| 2023-05-25 | 16.42 | $34.54 | 95239 |
| 2023-05-24 | 16.67 | $35.66 | 145700 |
| 2023-05-23 | 17.38 | $35.78 | 140900 |
| 2023-05-22 | 18.13 | $35.32 | 126807 |
| 2023-05-19 | 18.56 | $35.23 | 129649 |
| 2023-05-18 | 18.82 | $34.71 | 118339 |
| 2023-05-17 | 18.89 | $33.99 | 107600 |
| 2023-05-16 | 18.47 | $33.39 | 150610 |
| 2023-05-15 | 17.88 | $33.98 | 113211 |
| 2023-05-12 | 17.33 | $33.52 | 86200 |
| 2023-05-11 | 16.75 | $33.97 | 129916 |
| 2023-05-10 | 16.28 | $34.64 | 173000 |
| 2023-05-09 | 15.88 | $33.93 | 110400 |
| 2023-05-08 | 15.43 | $34.81 | 264347 |
| 2023-05-05 | 15.21 | $37.24 | 165600 |
| 2023-05-04 | 15.38 | $35.05 | 145834 |
| 2023-05-03 | 14.81 | $36.37 | 182247 |
| 2023-05-02 | 14.71 | $37.00 | 106900 |
| 2023-05-01 | 14.48 | $37.44 | 130300 |
| 2023-04-28 | 14.64 | $37.68 | 113819 |
| 2023-04-27 | 14.82 | $37.06 | 274828 |
| 2023-04-26 | 14.54 | $36.92 | 144639 |
| 2023-04-25 | 14.61 | $37.69 | 273600 |
| 2023-04-24 | 15.07 | $39.20 | 83008 |
| 2023-04-21 | 15.58 | $38.76 | 123828 |
| 2023-04-20 | 16.12 | $39.68 | 127000 |
| 2023-04-19 | 16.26 | $39.78 | 134200 |
| 2023-04-18 | 16.40 | $39.32 | 195547 |
| 2023-04-17 | 16.06 | $39.74 | 80200 |
| 2023-04-14 | 15.62 | $39.82 | 85800 |
| 2023-04-13 | 15.12 | $40.50 | 125900 |
| 2023-04-12 | 14.78 | $40.13 | 196504 |
| 2023-04-11 | 14.42 | $38.73 | 164500 |
| 2023-04-10 | 14.78 | $38.57 | 450831 |
| 2023-04-06 | 15.16 | $38.69 | 95000 |
| 2023-04-05 | 15.40 | $39.69 | 181200 |
| 2023-04-04 | 15.61 | $38.90 | 185416 |
| 2023-04-03 | 16.19 | $38.67 | 158100 |
| 2023-03-31 | 16.80 | $38.27 | 235409 |
| 2023-03-30 | 17.62 | $37.51 | 135402 |
| 2023-03-29 | 18.15 | $37.21 | 135700 |
| 2023-03-28 | 18.65 | $36.72 | 88600 |
| 2023-03-27 | 18.94 | $36.31 | 146621 |
| 2023-03-24 | 19.10 | $36.08 | 150400 |
| 2023-03-23 | 18.98 | $35.17 | 319834 |
| 2023-03-22 | 18.65 | $34.89 | 118549 |
| 2023-03-21 | 18.39 | $35.40 | 165845 |
| 2023-03-20 | 18.28 | $34.98 | 120416 |
| 2023-03-17 | 17.74 | $34.47 | 605624 |
| 2023-03-16 | 17.06 | $35.37 | 163838 |
| 2023-03-15 | 16.33 | $34.76 | 169617 |
| 2023-03-14 | 15.30 | $36.22 | 223449 |
| 2023-03-13 | 14.67 | $35.19 | 154000 |
| 2023-03-10 | 13.50 | $36.50 | 111100 |
| 2023-03-09 | 12.56 | $37.97 | 116457 |
| 2023-03-08 | 12.06 | $38.88 | 149700 |
| 2023-03-07 | 11.46 | $37.58 | 375500 |
| 2023-03-06 | 10.77 | $38.90 | 182235 |
| 2023-03-03 | 10.35 | $41.73 | 109800 |
| 2023-03-02 | 10.77 | $41.32 | 144822 |
| 2023-03-01 | 11.10 | $41.21 | 98512 |
| 2023-02-28 | 11.61 | $41.15 | 182442 |
| 2023-02-27 | 12.17 | $41.16 | 80431 |
| 2023-02-24 | 12.61 | $41.56 | 125400 |
| 2023-02-23 | 13.22 | $41.98 | 124300 |
| 2023-02-22 | 13.47 | $41.51 | 208914 |
| 2023-02-21 | 13.94 | $40.53 | 183400 |
| 2023-02-17 | 14.43 | $42.24 | 267347 |
| 2023-02-16 | 14.62 | $41.90 | 113038 |
| 2023-02-15 | 15.12 | $42.04 | 88400 |
| 2023-02-14 | 15.65 | $41.91 | 82600 |
| 2023-02-13 | 16.47 | $42.51 | 78114 |
| 2023-02-10 | 16.96 | $42.42 | 100400 |
| 2023-02-09 | 17.63 | $41.52 | 68800 |
| 2023-02-08 | 18.27 | $42.72 | 75531 |
| 2023-02-07 | 18.32 | $43.57 | 129400 |
| 2023-02-06 | 18.38 | $43.02 | 158700 |
| 2023-02-03 | 18.24 | $43.86 | 160800 |
| 2023-02-02 | 17.85 | $43.73 | 126314 |
| 2023-02-01 | 17.54 | $43.64 | 588400 |
| 2023-01-31 | 17.23 | $43.24 | 121821 |
| 2023-01-30 | 17.21 | $42.80 | 57700 |
| 2023-01-27 | 17.05 | $43.28 | 65600 |
| 2023-01-26 | 16.64 | $43.25 | 73224 |
| 2023-01-25 | 16.36 | $42.66 | 81600 |
| 2023-01-24 | 16.24 | $42.77 | 42800 |
| 2023-01-23 | 15.93 | $42.83 | 53600 |
| 2023-01-20 | 15.65 | $42.39 | 76800 |
| 2023-01-19 | 15.49 | $41.56 | 79201 |
| 2023-01-18 | 15.62 | $41.80 | 77505 |
| 2023-01-17 | 15.19 | $42.60 | 65600 |
| 2023-01-13 | 14.43 | $43.17 | 107000 |
| 2023-01-12 | 13.56 | $43.09 | 124900 |
| 2023-01-11 | 12.85 | $41.69 | 96035 |
| 2023-01-10 | 12.51 | $40.49 | 109837 |
| 2023-01-09 | 12.52 | $39.53 | 70233 |
| 2023-01-06 | 12.78 | $38.88 | 100548 |
| 2023-01-05 | 13.40 | $36.84 | 112000 |
| 2023-01-04 | 13.04 | $36.72 | 104102 |
| 2023-01-03 | 12.98 | $37.01 | 131922 |
| 2022-12-30 | 13.05 | $38.02 | 126300 |
| 2022-12-29 | 13.46 | $38.37 | 89300 |
| 2022-12-28 | 13.88 | $37.59 | 88339 |
| 2022-12-27 | 14.33 | $38.58 | 74300 |
| 2022-12-23 | 15.06 | $38.67 | 81536 |
| 2022-12-22 | 15.82 | $38.01 | 125644 |
| 2022-12-21 | 16.51 | $38.45 | 149135 |
| 2022-12-20 | 17.10 | $38.61 | 87400 |
| 2022-12-19 | 17.84 | $38.30 | 137100 |
| 2022-12-16 | 18.62 | $39.27 | 1.0M |
| 2022-12-15 | 19.47 | $38.78 | 305600 |
| 2022-12-14 | 20.47 | $40.96 | 296017 |
| 2022-12-13 | 20.47 | $42.33 | 319542 |
| 2022-12-12 | 19.88 | $41.06 | 262400 |
| 2022-12-09 | 19.78 | $40.46 | 217600 |
| 2022-12-08 | 19.93 | $40.35 | 188400 |
| 2022-12-07 | 19.98 | $40.65 | 96342 |
| 2022-12-06 | 20.21 | $40.84 | 152204 |
| 2022-12-05 | 20.55 | $40.45 | 141817 |
| 2022-12-02 | 20.74 | $41.00 | 94400 |
| 2022-12-01 | 20.94 | $41.03 | 81000 |
| 2022-11-30 | 20.87 | $41.16 | 148214 |
| 2022-11-29 | 20.91 | $40.46 | 85537 |
| 2022-11-28 | 20.70 | $40.58 | 102918 |
| 2022-11-25 | 20.60 | $40.88 | 47400 |
| 2022-11-23 | 20.27 | $40.95 | 75313 |
| 2022-11-22 | 19.95 | $41.03 | 100000 |
| 2022-11-21 | 19.65 | $39.74 | 107506 |
| 2022-11-18 | 19.69 | $39.18 | 120143 |
| 2022-11-17 | 19.46 | $38.78 | 82432 |
| 2022-11-16 | 19.33 | $39.68 | 143200 |
| 2022-11-15 | 18.76 | $39.84 | 156401 |
| 2022-11-14 | 18.12 | $39.33 | 135500 |
| 2022-11-11 | 17.53 | $39.66 | 151513 |
| 2022-11-10 | 16.57 | $39.21 | 157500 |
| 2022-11-09 | 15.76 | $36.29 | 111013 |
| 2022-11-08 | 15.34 | $37.75 | 155300 |
| 2022-11-07 | 14.58 | $36.99 | 186500 |
| 2022-11-04 | 13.98 | $36.96 | 232935 |
| 2022-11-03 | 13.21 | $35.68 | 86507 |
| 2022-11-02 | 13.30 | $35.95 | 154412 |
| 2022-11-01 | 12.51 | $36.80 | 117000 |
| 2022-10-31 | 12.01 | $36.38 | 154000 |
| 2022-10-28 | 11.39 | $36.93 | 117500 |
| 2022-10-27 | 10.73 | $36.11 | 104500 |
| 2022-10-26 | 10.14 | $35.92 | 102222 |
| 2022-10-25 | 9.69 | $35.59 | 137907 |
| 2022-10-24 | 9.42 | $34.24 | 118200 |
| 2022-10-21 | 9.57 | $34.18 | 120700 |
| 2022-10-20 | 9.81 | $32.80 | 89036 |
| 2022-10-19 | 10.31 | $33.21 | 86500 |
| 2022-10-18 | 10.76 | $33.69 | 105301 |
| 2022-10-17 | 11.14 | $32.92 | 121100 |
| 2022-10-14 | 11.47 | $31.93 | 115277 |
| 2022-10-13 | 11.82 | $33.37 | 151606 |
| 2022-10-12 | 12.19 | $31.56 | 152600 |
| 2022-10-11 | 11.77 | $31.46 | 204900 |
| 2022-10-10 | 11.51 | $31.86 | 157000 |
| 2022-10-07 | 11.40 | $32.74 | 160900 |
| 2022-10-06 | 11.61 | $34.30 | 87710 |
| 2022-10-05 | 12.11 | $34.54 | 114000 |
| 2022-10-04 | 12.61 | $35.19 | 109000 |
| 2022-10-03 | 13.02 | $33.45 | 94000 |
| 2022-09-30 | 13.42 | $32.10 | 157500 |
| 2022-09-29 | 13.44 | $32.13 | 113600 |
| 2022-09-28 | 13.13 | $32.58 | 136800 |
| 2022-09-27 | 12.84 | $31.35 | 159133 |
| 2022-09-26 | 12.34 | $31.54 | 135800 |
| 2022-09-23 | 11.92 | $31.94 | 148319 |
| 2022-09-22 | 11.55 | $33.15 | 87908 |
| 2022-09-21 | 11.59 | $33.63 | 130634 |
| 2022-09-20 | 11.83 | $34.07 | 125023 |
| 2022-09-19 | 11.96 | $34.99 | 149409 |
| 2022-09-16 | 12.09 | $33.68 | 416300 |
| 2022-09-15 | 11.84 | $34.17 | 156600 |
| 2022-09-14 | 11.89 | $34.66 | 153900 |
| 2022-09-13 | 11.88 | $34.87 | 141100 |
| 2022-09-12 | 12.14 | $36.43 | 101200 |
| 2022-09-09 | 12.68 | $36.29 | 129800 |
| 2022-09-08 | 13.30 | $35.11 | 102900 |
| 2022-09-07 | 13.49 | $35.14 | 195545 |
| 2022-09-06 | 13.68 | $35.06 | 150100 |
| 2022-09-02 | 13.90 | $35.13 | 252100 |
| 2022-09-01 | 14.32 | $35.63 | 178700 |
| 2022-08-31 | 14.50 | $36.26 | 229194 |
| 2022-08-30 | 14.96 | $36.61 | 353118 |
| 2022-08-29 | 15.46 | $38.84 | 83900 |
| 2022-08-26 | 15.41 | $39.41 | 129146 |
| 2022-08-25 | 15.16 | $40.39 | 125400 |
| 2022-08-24 | 15.02 | $38.68 | 96800 |
| 2022-08-23 | 15.23 | $38.59 | 151400 |
| 2022-08-22 | 15.45 | $37.85 | 130516 |
| 2022-08-19 | 16.16 | $38.46 | 154845 |
| 2022-08-18 | 16.50 | $39.46 | 104500 |
| 2022-08-17 | 16.74 | $38.57 | 188518 |
| 2022-08-16 | 17.14 | $40.05 | 197235 |
| 2022-08-15 | 17.34 | $38.73 | 148749 |
| 2022-08-12 | 17.82 | $40.05 | 131500 |
| 2022-08-11 | 17.84 | $39.28 | 161135 |
| 2022-08-10 | 17.94 | $39.06 | 209733 |
| 2022-08-09 | 18.22 | $37.87 | 270500 |
| 2022-08-08 | 18.62 | $38.89 | 384205 |
| 2022-08-05 | 18.67 | $39.53 | 162841 |
| 2022-08-04 | 18.73 | $38.28 | 136419 |
| 2022-08-03 | 19.65 | $38.53 | 155649 |
| 2022-08-02 | 20.64 | $37.86 | 97800 |
| 2022-08-01 | 21.69 | $38.62 | 145947 |
| 2022-07-29 | 22.81 | $39.29 | 117300 |
| 2022-07-28 | 23.49 | $38.85 | 168700 |
| 2022-07-27 | 24.49 | $37.73 | 130412 |
| 2022-07-26 | 25.72 | $36.26 | 131400 |
| 2022-07-25 | 26.71 | $37.09 | 156744 |
| 2022-07-22 | 27.75 | $35.89 | 159210 |
| 2022-07-21 | 28.66 | $36.17 | 130400 |
| 2022-07-20 | 29.42 | $36.27 | 183930 |
| 2022-07-19 | 30.35 | $35.55 | 194402 |
| 2022-07-18 | 31.14 | $33.66 | 196500 |
| 2022-07-15 | 31.47 | $33.48 | 177200 |
| 2022-07-14 | 31.60 | $32.79 | 113500 |
| 2022-07-13 | 31.29 | $33.16 | 80130 |
| 2022-07-12 | 31.09 | $33.63 | 120328 |
| 2022-07-11 | 31.06 | $33.46 | 122800 |
| 2022-07-08 | 31.03 | $34.44 | 172108 |
| 2022-07-07 | 31.09 | $33.58 | 303700 |
| 2022-07-06 | 30.80 | $31.87 | 377800 |
| 2022-07-05 | 30.00 | $32.24 | 354582 |
| 2022-07-01 | 29.14 | $33.06 | 160132 |
| 2022-06-30 | 28.39 | $33.44 | 294140 |
| 2022-06-29 | 27.39 | $33.39 | 222538 |
| 2022-06-28 | 26.40 | $33.58 | 170400 |
| 2022-06-27 | 25.52 | $34.63 | 204800 |
| 2022-06-24 | 24.41 | $34.89 | 752900 |
| 2022-06-23 | 23.10 | $31.39 | 637413 |
| 2022-06-22 | 21.40 | $33.74 | 191319 |
| 2022-06-21 | 19.82 | $34.18 | 180500 |
| 2022-06-17 | 18.33 | $33.79 | 358240 |
| 2022-06-16 | 16.72 | $34.78 | 342800 |
| 2022-06-15 | 15.13 | $38.18 | 242141 |
| 2022-06-14 | 13.82 | $40.12 | 313000 |
| 2022-06-13 | 12.65 | $38.88 | 337915 |
| 2022-06-10 | 11.34 | $41.46 | 195213 |
| 2022-06-09 | 10.45 | $44.65 | 106000 |
| 2022-06-08 | 10.35 | $46.19 | 118700 |
| 2022-06-07 | 10.66 | $47.59 | 157300 |
| 2022-06-06 | 11.05 | $46.58 | 175710 |
| 2022-06-03 | 11.17 | $46.06 | 103500 |
| 2022-06-02 | 11.39 | $47.20 | 412300 |
| 2022-06-01 | 11.89 | $46.62 | 139700 |
| 2022-05-31 | 12.11 | $46.33 | 136200 |
| 2022-05-27 | 12.35 | $46.73 | 104200 |
| 2022-05-26 | 12.64 | $45.45 | 146600 |
| 2022-05-25 | 12.58 | $44.53 | 128434 |
| 2022-05-24 | 12.20 | $43.60 | 177000 |
| 2022-05-23 | 11.75 | $44.87 | 219100 |
| 2022-05-20 | 11.56 | $43.85 | 194100 |
| 2022-05-19 | 11.36 | $45.41 | 206400 |
| 2022-05-18 | 11.40 | $45.95 | 332324 |
| 2022-05-17 | 11.81 | $47.20 | 276429 |
| 2022-05-16 | 12.37 | $46.45 | 165945 |
| 2022-05-13 | 12.89 | $46.38 | 223100 |
| 2022-05-12 | 13.35 | $44.03 | 235500 |
| 2022-05-11 | 13.34 | $45.13 | 306133 |
| 2022-05-10 | 13.84 | $45.25 | 183344 |
| 2022-05-09 | 14.26 | $45.29 | 221800 |
| 2022-05-06 | 14.97 | $46.48 | 242500 |
| 2022-05-05 | 15.62 | $47.11 | 232600 |
| 2022-05-04 | 16.22 | $48.18 | 190805 |
| 2022-05-03 | 17.01 | $46.84 | 152011 |
| 2022-05-02 | 17.40 | $45.38 | 179200 |
| 2022-04-29 | 17.42 | $44.54 | 183600 |
| 2022-04-28 | 17.49 | $45.77 | 129240 |
| 2022-04-27 | 17.44 | $45.10 | 164200 |
| 2022-04-26 | 17.48 | $45.58 | 174540 |
| 2022-04-25 | 17.67 | $47.20 | 213705 |
| 2022-04-22 | 17.79 | $48.08 | 163684 |
| 2022-04-21 | 18.36 | $49.88 | 169127 |
| 2022-04-20 | 19.17 | $53.04 | 151218 |
| 2022-04-19 | 18.99 | $53.48 | 234800 |
| 2022-04-18 | 18.99 | $52.45 | 211700 |
| 2022-04-14 | 19.15 | $50.61 | 152800 |
| 2022-04-13 | 19.67 | $50.79 | 223142 |
| 2022-04-12 | 20.32 | $50.21 | 237800 |
| 2022-04-11 | 20.69 | $49.07 | 308100 |
| 2022-04-08 | 21.38 | $49.03 | 211450 |
| 2022-04-07 | 22.21 | $48.39 | 129400 |
| 2022-04-06 | 23.13 | $48.53 | 290430 |
| 2022-04-05 | 23.94 | $50.11 | 309300 |
| 2022-04-04 | 24.14 | $52.42 | 268749 |
| 2022-04-01 | 24.18 | $51.26 | 165904 |
| 2022-03-31 | 24.31 | $51.09 | 252600 |
| 2022-03-30 | 24.45 | $51.34 | 305545 |
| 2022-03-29 | 24.47 | $52.61 | 230641 |
| 2022-03-28 | 24.57 | $52.15 | 259220 |
| 2022-03-25 | 24.38 | $54.55 | 197800 |
| 2022-03-24 | 23.96 | $53.69 | 238012 |
| 2022-03-23 | 23.63 | $52.42 | 226525 |
| 2022-03-22 | 23.11 | $52.33 | 467107 |
| 2022-03-21 | 22.55 | $54.66 | 315538 |
| 2022-03-18 | 21.50 | $53.70 | 747800 |
| 2022-03-17 | 20.20 | $56.84 | 605600 |
| 2022-03-16 | 18.86 | $51.35 | 473110 |
| 2022-03-15 | 18.16 | $49.42 | 395100 |
| 2022-03-14 | 17.67 | $49.13 | 610644 |
| 2022-03-11 | 17.15 | $47.61 | 820649 |
| 2022-03-10 | 16.88 | $45.76 | 418852 |
| 2022-03-09 | 17.19 | $43.64 | 453000 |
| 2022-03-08 | 17.89 | $40.74 | 323038 |
| 2022-03-07 | 18.61 | $41.63 | 494821 |
| 2022-03-04 | 19.55 | $42.83 | 382934 |
| 2022-03-03 | 20.40 | $42.57 | 347300 |
| 2022-03-02 | 21.16 | $41.08 | 199400 |
| 2022-03-01 | 21.52 | $39.50 | 412100 |
| 2022-02-28 | 21.68 | $40.06 | 458300 |
| 2022-02-25 | 21.74 | $38.72 | 405938 |
| 2022-02-24 | 21.39 | $36.07 | 382200 |
| 2022-02-23 | 20.02 | $35.13 | 280354 |
| 2022-02-22 | 18.77 | $36.64 | 660900 |
| 2022-02-18 | 17.23 | $34.20 | 904410 |
| 2022-02-17 | 15.61 | $41.16 | 186767 |
| 2022-02-16 | 15.61 | $41.39 | 119819 |
| 2022-02-15 | 15.82 | $41.63 | 159929 |
| 2022-02-14 | 16.03 | $40.96 | 408827 |
| 2022-02-11 | 16.03 | $42.05 | 157516 |
| 2022-02-10 | 16.21 | $41.33 | 243112 |
| 2022-02-09 | 16.42 | $42.26 | 178927 |
| 2022-02-08 | 16.97 | $42.14 | 191500 |
| 2022-02-07 | 17.05 | $40.90 | 128273 |
| 2022-02-04 | 16.71 | $40.55 | 220006 |
| 2022-02-03 | 16.22 | $40.92 | 261842 |
| 2022-02-02 | 16.05 | $42.44 | 215200 |
| 2022-02-01 | 16.13 | $42.45 | 194338 |
| 2022-01-31 | 16.22 | $42.09 | 193329 |
| 2022-01-28 | 15.96 | $41.15 | 296536 |
| 2022-01-27 | 15.54 | $41.64 | 127200 |
| 2022-01-26 | 15.65 | $42.13 | 187300 |
| 2022-01-25 | 15.46 | $41.47 | 198200 |
| 2022-01-24 | 14.61 | $42.01 | 300000 |
| 2022-01-21 | 13.72 | $41.64 | 290300 |
| 2022-01-20 | 12.94 | $42.15 | 193900 |
| 2022-01-19 | 12.54 | $43.92 | 121800 |
| 2022-01-18 | 12.74 | $44.42 | 144617 |
| 2022-01-14 | 13.06 | $45.72 | 91900 |
| 2022-01-13 | 13.69 | $45.55 | 94330 |
| 2022-01-12 | 14.22 | $45.48 | 113712 |
| 2022-01-11 | 14.96 | $44.96 | 118943 |
| 2022-01-10 | 15.64 | $45.31 | 158818 |
| 2022-01-07 | 16.28 | $45.60 | 144920 |
| 2022-01-06 | 16.83 | $46.82 | 140200 |
| 2022-01-05 | 17.40 | $45.91 | 159100 |
| 2022-01-04 | 17.78 | $46.85 | 128538 |
| 2022-01-03 | 17.86 | $46.59 | 240100 |
| 2021-12-31 | 17.94 | $47.25 | 142300 |
| 2021-12-30 | 18.27 | $47.11 | 240949 |
| 2021-12-29 | 18.62 | $46.32 | 116094 |
| 2021-12-28 | 19.39 | $45.76 | 175520 |
| 2021-12-27 | 20.19 | $46.89 | 123179 |
| 2021-12-23 | 21.10 | $45.15 | 102000 |
| 2021-12-22 | 21.87 | $44.36 | 98700 |
| 2021-12-21 | 22.36 | $43.87 | 153166 |
| 2021-12-20 | 22.71 | $43.13 | 183200 |
| 2021-12-17 | 22.71 | $43.28 | 988269 |
| 2021-12-16 | 22.91 | $43.82 | 192700 |
| 2021-12-15 | 23.39 | $44.99 | 265107 |
| 2021-12-14 | 23.70 | $43.94 | 313725 |
| 2021-12-13 | 23.65 | $42.46 | 390426 |
| 2021-12-10 | 23.71 | $46.82 | 163637 |
| 2021-12-09 | 24.84 | $46.26 | 174500 |
| 2021-12-08 | 25.91 | $46.18 | 198115 |
| 2021-12-07 | 27.18 | $46.02 | 259246 |
| 2021-12-06 | 28.36 | $44.30 | 272437 |
| 2021-12-03 | 29.09 | $44.39 | 231200 |
| 2021-12-02 | 29.91 | $45.30 | 276815 |
| 2021-12-01 | 30.90 | $43.78 | 244800 |
| 2021-11-30 | 31.94 | $45.29 | 324427 |
| 2021-11-29 | 33.53 | $46.89 | 185500 |
| 2021-11-26 | 34.96 | $46.93 | 201842 |
| 2021-11-24 | 36.68 | $48.17 | 152600 |
| 2021-11-23 | 37.64 | $48.75 | 190400 |
| 2021-11-22 | 38.53 | $47.96 | 279500 |
| 2021-11-19 | 39.47 | $48.06 | 244700 |
| 2021-11-18 | 40.67 | $48.90 | 284654 |
| 2021-11-17 | 41.31 | $49.44 | 186549 |
| 2021-11-16 | 41.91 | $49.72 | 195119 |
| 2021-11-15 | 42.32 | $49.74 | 171801 |
| 2021-11-12 | 42.63 | $50.31 | 201019 |
| 2021-11-11 | 42.65 | $49.57 | 238339 |
| 2021-11-10 | 42.73 | $48.50 | 210517 |
| 2021-11-09 | 42.92 | $49.83 | 228704 |
| 2021-11-08 | 42.74 | $50.08 | 303498 |
| 2021-11-05 | 42.56 | $48.06 | 228625 |
| 2021-11-04 | 42.70 | $47.13 | 345140 |
| 2021-11-03 | 42.85 | $49.64 | 522404 |
| 2021-11-02 | 42.29 | $48.39 | 426300 |
| 2021-11-01 | 41.80 | $48.31 | 504643 |
| 2021-10-29 | 41.24 | $48.60 | 685113 |
| 2021-10-28 | 40.65 | $45.83 | 228500 |
| 2021-10-27 | 40.94 | $44.22 | 246825 |
| 2021-10-26 | 41.51 | $45.59 | 238900 |
| 2021-10-25 | 41.57 | $46.45 | 426726 |
| 2021-10-22 | 41.70 | $45.27 | 266261 |
| 2021-10-21 | 42.16 | $44.35 | 218400 |
| 2021-10-20 | 42.81 | $44.70 | 178825 |
| 2021-10-19 | 42.98 | $44.39 | 173000 |
| 2021-10-18 | 43.10 | $44.96 | 195900 |
| 2021-10-15 | 43.23 | $44.27 | 170361 |
| 2021-10-14 | 43.31 | $44.42 | 129542 |
| 2021-10-13 | 43.48 | $44.23 | 161209 |
| 2021-10-12 | 43.66 | $44.43 | 188400 |
| 2021-10-11 | 43.26 | $44.95 | 238603 |
| 2021-10-08 | 42.42 | $44.21 | 151351 |
| 2021-10-07 | 41.66 | $44.61 | 251600 |
| 2021-10-06 | 40.89 | $43.48 | 189041 |
| 2021-10-05 | 40.30 | $43.76 | 263140 |
| 2021-10-04 | 39.63 | $42.07 | 174600 |
| 2021-10-01 | 39.13 | $42.13 | 337097 |
| 2021-09-30 | 38.60 | $39.75 | 396000 |
| 2021-09-29 | 38.34 | $40.21 | 163600 |
| 2021-09-28 | 38.23 | $40.14 | 217545 |
| 2021-09-27 | 38.03 | $40.18 | 186829 |
| 2021-09-24 | 37.95 | $39.00 | 253821 |
| 2021-09-23 | 38.10 | $38.19 | 277500 |
| 2021-09-22 | 38.56 | $36.44 | 134614 |
| 2021-09-21 | 39.48 | $35.70 | 140400 |
| 2021-09-20 | 40.77 | $35.39 | 167326 |
| 2021-09-17 | 42.24 | $36.10 | 551500 |
| 2021-09-16 | 43.42 | $36.84 | 108700 |
| 2021-09-15 | 44.13 | $37.02 | 250900 |
| 2021-09-14 | 44.82 | $36.53 | 174600 |
| 2021-09-13 | 45.55 | $37.35 | 161924 |
| 2021-09-10 | 46.23 | $37.81 | 160438 |
| 2021-09-09 | 46.40 | $37.50 | 212905 |
| 2021-09-08 | 46.69 | $36.63 | 125047 |
| 2021-09-07 | 47.20 | $37.00 | 118465 |
| 2021-09-03 | 47.37 | $37.64 | 134400 |
| 2021-09-02 | 47.55 | $37.81 | 195000 |
| 2021-09-01 | 47.45 | $37.24 | 174500 |
| 2021-08-31 | 47.47 | $36.50 | 148500 |
| 2021-08-30 | 47.65 | $36.15 | 173208 |
| 2021-08-27 | 47.67 | $36.51 | 198306 |
| 2021-08-26 | 47.75 | $34.59 | 138016 |
| 2021-08-25 | 48.12 | $34.84 | 189536 |
| 2021-08-24 | 48.44 | $34.47 | 116428 |
| 2021-08-23 | 48.69 | $34.67 | 181400 |
| 2021-08-20 | 49.00 | $34.05 | 194539 |
| 2021-08-19 | 49.48 | $33.56 | 329200 |
| 2021-08-18 | 49.94 | $34.90 | 293700 |
| 2021-08-17 | 49.82 | $35.60 | 137058 |
| 2021-08-16 | 49.54 | $36.20 | 197582 |
| 2021-08-13 | 49.13 | $36.75 | 112600 |
| 2021-08-12 | 48.18 | $37.32 | 183326 |
| 2021-08-11 | 47.19 | $37.52 | 208740 |
| 2021-08-10 | 46.08 | $37.65 | 345007 |
| 2021-08-09 | 44.92 | $36.19 | 607116 |
| 2021-08-06 | 43.84 | $35.58 | 282800 |
| 2021-08-05 | 42.63 | $35.37 | 301436 |
| 2021-08-04 | 41.43 | $35.01 | 410522 |
| 2021-08-03 | 40.02 | $35.38 | 632000 |
| 2021-08-02 | 38.56 | $33.59 | 525241 |
| 2021-07-30 | 37.09 | $33.45 | 493222 |
| 2021-07-29 | 35.54 | $32.75 | 215819 |
| 2021-07-28 | 34.07 | $31.57 | 187330 |
| 2021-07-27 | 32.58 | $31.20 | 366318 |
| 2021-07-26 | 31.07 | $30.49 | 144703 |
| 2021-07-23 | 29.51 | $29.75 | 187700 |
| 2021-07-22 | 27.95 | $28.55 | 117405 |
| 2021-07-21 | 26.37 | $28.96 | 255242 |
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