Is Barrett Business Services, Inc. (BBSI) a Buy, Sell, or Hold?
Enter your email address below for free access to our Barrett Business Services, Inc. (BBSI) research center and poll results.
NASDAQ : BBSI
Barrett Business Services, Inc.
$40.08 USD
-$0.25 (-0.62%)
- Volume
- 235.28K
- Average Volume
- 233.26K
- Market Capitalization
- $984.35M
- P/E Ratio
- 25.37
- Dividend Yield
- 0.80%
- Price Target
- $46.00
- Year High
- $49.65
- Year Low
- $25.33
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.20
- Current Ratio
- $1.16
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
8
Indicators
Bearish
0
Indicators
Neutral
0
Indicators
8 Bullish / 0 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
36.77
2026-07-17
Close Price
$40.08
Vol: 235300
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
15.29
Average
28.89
Maximum
47.74
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 36.77 | $40.08 | 235300 |
| 2026-07-16 | 36.43 | $40.33 | 210117 |
| 2026-07-15 | 36.06 | $39.16 | 202800 |
| 2026-07-14 | 35.78 | $38.46 | 210800 |
| 2026-07-13 | 35.56 | $38.97 | 247916 |
| 2026-07-10 | 35.33 | $37.43 | 196114 |
| 2026-07-09 | 35.17 | $37.24 | 184431 |
| 2026-07-08 | 35.00 | $37.39 | 123800 |
| 2026-07-07 | 34.80 | $38.05 | 202300 |
| 2026-07-06 | 34.55 | $37.61 | 185938 |
| 2026-07-02 | 34.30 | $37.91 | 244535 |
| 2026-07-01 | 34.02 | $37.73 | 225400 |
| 2026-06-30 | 33.79 | $35.52 | 197500 |
| 2026-06-29 | 33.71 | $36.00 | 327521 |
| 2026-06-26 | 33.53 | $36.06 | 687206 |
| 2026-06-25 | 33.34 | $34.01 | 150800 |
| 2026-06-24 | 33.22 | $34.20 | 252947 |
| 2026-06-23 | 33.05 | $33.83 | 425234 |
| 2026-06-22 | 32.94 | $32.34 | 209007 |
| 2026-06-18 | 32.87 | $33.04 | 306500 |
| 2026-06-17 | 32.77 | $33.25 | 195849 |
| 2026-06-16 | 32.65 | $33.03 | 153815 |
| 2026-06-15 | 32.57 | $33.48 | 217400 |
| 2026-06-12 | 32.40 | $34.17 | 189600 |
| 2026-06-11 | 32.15 | $34.25 | 209700 |
| 2026-06-10 | 31.88 | $34.34 | 311343 |
| 2026-06-09 | 31.62 | $33.77 | 279100 |
| 2026-06-08 | 31.40 | $33.47 | 169709 |
| 2026-06-05 | 31.22 | $33.00 | 266300 |
| 2026-06-04 | 31.07 | $32.50 | 323921 |
| 2026-06-03 | 30.92 | $32.33 | 236400 |
| 2026-06-02 | 30.82 | $33.26 | 155400 |
| 2026-06-01 | 30.69 | $33.78 | 323900 |
| 2026-05-29 | 30.57 | $32.54 | 340048 |
| 2026-05-28 | 30.52 | $32.12 | 189238 |
| 2026-05-27 | 30.49 | $31.61 | 191806 |
| 2026-05-26 | 30.48 | $30.97 | 232900 |
| 2026-05-22 | 30.46 | $31.52 | 255800 |
| 2026-05-21 | 30.41 | $31.02 | 255600 |
| 2026-05-20 | 30.35 | $31.02 | 302200 |
| 2026-05-19 | 30.32 | $30.90 | 248505 |
| 2026-05-18 | 30.28 | $31.36 | 315300 |
| 2026-05-15 | 30.21 | $30.04 | 267700 |
| 2026-05-14 | 30.20 | $29.21 | 277400 |
| 2026-05-13 | 30.22 | $28.77 | 261500 |
| 2026-05-12 | 30.25 | $29.22 | 265400 |
| 2026-05-11 | 30.25 | $29.42 | 165800 |
| 2026-05-08 | 30.23 | $29.87 | 252432 |
| 2026-05-07 | 30.15 | $29.90 | 330600 |
| 2026-05-06 | 30.09 | $29.44 | 179400 |
| 2026-05-05 | 30.06 | $30.37 | 264640 |
| 2026-05-04 | 30.01 | $30.62 | 257000 |
| 2026-05-01 | 29.97 | $31.42 | 275900 |
| 2026-04-30 | 29.88 | $31.53 | 172900 |
| 2026-04-29 | 29.74 | $31.57 | 161739 |
| 2026-04-28 | 29.63 | $31.49 | 179327 |
| 2026-04-27 | 29.54 | $30.51 | 113737 |
| 2026-04-24 | 29.49 | $30.47 | 176500 |
| 2026-04-23 | 29.43 | $29.89 | 143600 |
| 2026-04-22 | 29.38 | $30.30 | 108128 |
| 2026-04-21 | 29.33 | $30.26 | 119300 |
| 2026-04-20 | 29.26 | $29.91 | 99832 |
| 2026-04-17 | 29.16 | $29.86 | 133400 |
| 2026-04-16 | 29.06 | $29.56 | 153340 |
| 2026-04-15 | 28.99 | $29.32 | 113104 |
| 2026-04-14 | 28.95 | $29.24 | 118600 |
| 2026-04-13 | 28.87 | $29.13 | 182537 |
| 2026-04-10 | 28.79 | $28.29 | 148946 |
| 2026-04-09 | 28.73 | $28.67 | 149144 |
| 2026-04-08 | 28.64 | $28.83 | 326900 |
| 2026-04-07 | 28.58 | $29.29 | 175238 |
| 2026-04-06 | 28.54 | $29.82 | 240904 |
| 2026-04-02 | 28.50 | $29.58 | 155922 |
| 2026-04-01 | 28.48 | $28.90 | 265300 |
| 2026-03-31 | 28.49 | $29.18 | 552613 |
| 2026-03-30 | 28.43 | $29.87 | 189100 |
| 2026-03-27 | 28.33 | $29.36 | 370202 |
| 2026-03-26 | 28.25 | $29.37 | 303526 |
| 2026-03-25 | 28.12 | $28.95 | 297622 |
| 2026-03-24 | 28.25 | $29.17 | 220541 |
| 2026-03-23 | 28.35 | $28.92 | 354844 |
| 2026-03-20 | 28.45 | $27.94 | 343386 |
| 2026-03-19 | 28.66 | $27.88 | 235412 |
| 2026-03-18 | 28.90 | $28.15 | 229600 |
| 2026-03-17 | 29.13 | $28.54 | 452311 |
| 2026-03-16 | 29.28 | $27.65 | 267322 |
| 2026-03-13 | 29.48 | $27.50 | 555300 |
| 2026-03-12 | 29.67 | $26.93 | 389623 |
| 2026-03-11 | 29.93 | $27.03 | 475817 |
| 2026-03-10 | 30.35 | $27.62 | 487471 |
| 2026-03-09 | 30.82 | $28.48 | 420000 |
| 2026-03-06 | 31.29 | $28.97 | 305704 |
| 2026-03-05 | 31.71 | $29.22 | 241501 |
| 2026-03-04 | 32.12 | $29.10 | 298000 |
| 2026-03-03 | 32.53 | $27.96 | 328528 |
| 2026-03-02 | 33.04 | $27.88 | 386806 |
| 2026-02-27 | 33.55 | $27.77 | 470608 |
| 2026-02-26 | 34.00 | $26.83 | 1.0M |
| 2026-02-25 | 34.49 | $31.47 | 272517 |
| 2026-02-24 | 34.78 | $31.06 | 217031 |
| 2026-02-23 | 35.12 | $30.92 | 238533 |
| 2026-02-20 | 35.45 | $32.29 | 268600 |
| 2026-02-19 | 35.73 | $32.58 | 157100 |
| 2026-02-18 | 35.99 | $32.70 | 229410 |
| 2026-02-17 | 36.25 | $31.65 | 224700 |
| 2026-02-13 | 36.61 | $31.62 | 293932 |
| 2026-02-12 | 37.00 | $31.39 | 377300 |
| 2026-02-11 | 37.39 | $32.05 | 414300 |
| 2026-02-10 | 37.73 | $35.48 | 228200 |
| 2026-02-09 | 37.90 | $37.01 | 128940 |
| 2026-02-06 | 37.96 | $37.85 | 192800 |
| 2026-02-05 | 37.95 | $37.34 | 166739 |
| 2026-02-04 | 37.94 | $37.46 | 123837 |
| 2026-02-03 | 37.95 | $37.29 | 133200 |
| 2026-02-02 | 37.94 | $38.21 | 145200 |
| 2026-01-30 | 37.85 | $38.00 | 205505 |
| 2026-01-29 | 37.76 | $36.72 | 171338 |
| 2026-01-28 | 37.76 | $36.65 | 120639 |
| 2026-01-27 | 37.78 | $37.36 | 95816 |
| 2026-01-26 | 37.72 | $37.73 | 151600 |
| 2026-01-23 | 37.64 | $37.53 | 160648 |
| 2026-01-22 | 37.58 | $38.03 | 186300 |
| 2026-01-21 | 37.49 | $37.72 | 157900 |
| 2026-01-20 | 37.43 | $37.82 | 131400 |
| 2026-01-16 | 37.38 | $39.00 | 149500 |
| 2026-01-15 | 37.28 | $39.42 | 211240 |
| 2026-01-14 | 37.15 | $39.20 | 98700 |
| 2026-01-13 | 37.00 | $38.79 | 123900 |
| 2026-01-12 | 36.89 | $38.78 | 132906 |
| 2026-01-09 | 36.78 | $38.20 | 116500 |
| 2026-01-08 | 36.63 | $37.83 | 205300 |
| 2026-01-07 | 36.47 | $37.11 | 118600 |
| 2026-01-06 | 36.33 | $37.52 | 141431 |
| 2026-01-05 | 36.18 | $37.18 | 149100 |
| 2026-01-02 | 36.07 | $36.39 | 141725 |
| 2025-12-31 | 36.02 | $36.21 | 157524 |
| 2025-12-30 | 35.96 | $36.78 | 114006 |
| 2025-12-29 | 35.86 | $36.90 | 132300 |
| 2025-12-26 | 35.77 | $36.24 | 110200 |
| 2025-12-24 | 35.72 | $36.14 | 59500 |
| 2025-12-23 | 35.69 | $36.26 | 144332 |
| 2025-12-22 | 35.62 | $36.23 | 126036 |
| 2025-12-19 | 35.55 | $36.51 | 305700 |
| 2025-12-18 | 35.44 | $37.00 | 116700 |
| 2025-12-17 | 35.33 | $36.89 | 125028 |
| 2025-12-16 | 35.27 | $36.90 | 170505 |
| 2025-12-15 | 35.18 | $36.22 | 191700 |
| 2025-12-12 | 35.15 | $36.57 | 275400 |
| 2025-12-11 | 35.08 | $36.61 | 251300 |
| 2025-12-10 | 34.99 | $35.15 | 227542 |
| 2025-12-09 | 34.97 | $34.63 | 118400 |
| 2025-12-08 | 34.98 | $34.27 | 139624 |
| 2025-12-05 | 34.93 | $34.53 | 104300 |
| 2025-12-04 | 34.95 | $34.91 | 118003 |
| 2025-12-03 | 35.24 | $35.48 | 174531 |
| 2025-12-02 | 35.48 | $35.03 | 122400 |
| 2025-12-01 | 35.76 | $34.68 | 251800 |
| 2025-11-28 | 36.05 | $35.09 | 72106 |
| 2025-11-26 | 36.31 | $35.31 | 142726 |
| 2025-11-25 | 36.56 | $35.48 | 227900 |
| 2025-11-24 | 36.85 | $34.95 | 197735 |
| 2025-11-21 | 37.18 | $34.86 | 338300 |
| 2025-11-20 | 37.54 | $34.22 | 377475 |
| 2025-11-19 | 37.91 | $34.82 | 270633 |
| 2025-11-18 | 38.25 | $35.71 | 190500 |
| 2025-11-17 | 38.56 | $35.03 | 327037 |
| 2025-11-14 | 38.89 | $35.60 | 213948 |
| 2025-11-13 | 39.19 | $35.17 | 193341 |
| 2025-11-12 | 39.54 | $34.85 | 338500 |
| 2025-11-11 | 39.95 | $34.69 | 272233 |
| 2025-11-10 | 40.37 | $34.84 | 355005 |
| 2025-11-07 | 40.77 | $33.31 | 408700 |
| 2025-11-06 | 41.24 | $34.95 | 609200 |
| 2025-11-05 | 41.67 | $40.72 | 511719 |
| 2025-11-04 | 41.86 | $40.24 | 189800 |
| 2025-11-03 | 42.07 | $40.62 | 257600 |
| 2025-10-31 | 42.26 | $40.47 | 267505 |
| 2025-10-30 | 42.48 | $40.30 | 162000 |
| 2025-10-29 | 42.68 | $40.30 | 261500 |
| 2025-10-28 | 42.89 | $41.37 | 127348 |
| 2025-10-27 | 43.04 | $41.53 | 155600 |
| 2025-10-24 | 43.18 | $42.00 | 219900 |
| 2025-10-23 | 43.32 | $41.68 | 187340 |
| 2025-10-22 | 43.43 | $41.62 | 183100 |
| 2025-10-21 | 43.60 | $41.90 | 226600 |
| 2025-10-20 | 43.78 | $41.68 | 239710 |
| 2025-10-17 | 44.00 | $41.62 | 196339 |
| 2025-10-16 | 44.23 | $42.15 | 158500 |
| 2025-10-15 | 44.47 | $42.97 | 121608 |
| 2025-10-14 | 44.64 | $43.10 | 137018 |
| 2025-10-13 | 44.81 | $42.85 | 120300 |
| 2025-10-10 | 45.01 | $42.68 | 152811 |
| 2025-10-09 | 45.22 | $43.57 | 146400 |
| 2025-10-08 | 45.41 | $44.53 | 124900 |
| 2025-10-07 | 45.48 | $44.44 | 190412 |
| 2025-10-06 | 45.61 | $44.46 | 142481 |
| 2025-10-03 | 45.77 | $44.89 | 121400 |
| 2025-10-02 | 45.93 | $44.32 | 115318 |
| 2025-10-01 | 46.17 | $44.48 | 152113 |
| 2025-09-30 | 46.38 | $44.32 | 160700 |
| 2025-09-29 | 46.60 | $44.36 | 106600 |
| 2025-09-26 | 46.82 | $44.73 | 144622 |
| 2025-09-25 | 47.01 | $44.00 | 132045 |
| 2025-09-24 | 47.24 | $45.00 | 130700 |
| 2025-09-23 | 47.44 | $45.35 | 159100 |
| 2025-09-22 | 47.61 | $46.24 | 160504 |
| 2025-09-19 | 47.73 | $46.13 | 285500 |
| 2025-09-18 | 47.74 | $46.91 | 136017 |
| 2025-09-17 | 47.71 | $46.48 | 160500 |
| 2025-09-16 | 47.71 | $46.51 | 147800 |
| 2025-09-15 | 47.70 | $46.81 | 132000 |
| 2025-09-12 | 47.67 | $46.84 | 175800 |
| 2025-09-11 | 47.66 | $47.31 | 123000 |
| 2025-09-10 | 47.68 | $46.06 | 166130 |
| 2025-09-09 | 47.74 | $47.03 | 147015 |
| 2025-09-08 | 47.72 | $47.60 | 113400 |
| 2025-09-05 | 47.69 | $48.14 | 123429 |
| 2025-09-04 | 47.63 | $49.17 | 232000 |
| 2025-09-03 | 47.39 | $48.55 | 137652 |
| 2025-09-02 | 47.19 | $48.75 | 137500 |
| 2025-08-29 | 46.96 | $48.80 | 299714 |
| 2025-08-28 | 46.72 | $48.54 | 115200 |
| 2025-08-27 | 46.60 | $48.48 | 180500 |
| 2025-08-26 | 46.50 | $49.08 | 189800 |
| 2025-08-25 | 46.35 | $48.68 | 281600 |
| 2025-08-22 | 46.24 | $48.77 | 214237 |
| 2025-08-21 | 46.09 | $46.27 | 104100 |
| 2025-08-20 | 46.07 | $46.37 | 110400 |
| 2025-08-19 | 46.02 | $46.43 | 110437 |
| 2025-08-18 | 45.93 | $46.41 | 96400 |
| 2025-08-15 | 45.80 | $46.03 | 155144 |
| 2025-08-14 | 45.68 | $46.69 | 136700 |
| 2025-08-13 | 45.53 | $47.76 | 141601 |
| 2025-08-12 | 45.29 | $47.29 | 155200 |
| 2025-08-11 | 45.07 | $46.52 | 167200 |
| 2025-08-08 | 44.93 | $47.15 | 187832 |
| 2025-08-07 | 44.72 | $46.87 | 323746 |
| 2025-08-06 | 44.53 | $44.39 | 140140 |
| 2025-08-05 | 44.45 | $44.47 | 142542 |
| 2025-08-04 | 44.36 | $44.23 | 136027 |
| 2025-08-01 | 44.28 | $44.04 | 184300 |
| 2025-07-31 | 44.23 | $45.97 | 213000 |
| 2025-07-30 | 44.07 | $46.54 | 150832 |
| 2025-07-29 | 43.88 | $46.08 | 176049 |
| 2025-07-28 | 43.66 | $46.52 | 217006 |
| 2025-07-25 | 43.43 | $45.70 | 161846 |
| 2025-07-24 | 43.23 | $45.85 | 137000 |
| 2025-07-23 | 43.01 | $45.53 | 160521 |
| 2025-07-22 | 42.84 | $44.63 | 139816 |
| 2025-07-21 | 42.70 | $43.70 | 104643 |
| 2025-07-18 | 42.56 | $43.63 | 128139 |
| 2025-07-17 | 42.45 | $43.65 | 262248 |
| 2025-07-16 | 42.33 | $43.11 | 141749 |
| 2025-07-15 | 42.25 | $42.83 | 204709 |
| 2025-07-14 | 42.17 | $43.61 | 132300 |
| 2025-07-11 | 42.09 | $43.05 | 213314 |
| 2025-07-10 | 42.01 | $43.06 | 176661 |
| 2025-07-09 | 41.97 | $42.79 | 105900 |
| 2025-07-08 | 41.94 | $42.73 | 171600 |
| 2025-07-07 | 41.92 | $42.51 | 165200 |
| 2025-07-03 | 41.89 | $43.17 | 69900 |
| 2025-07-02 | 41.82 | $42.79 | 172700 |
| 2025-07-01 | 41.77 | $42.65 | 132900 |
| 2025-06-30 | 41.71 | $41.69 | 185702 |
| 2025-06-27 | 41.69 | $41.89 | 477300 |
| 2025-06-26 | 41.69 | $41.75 | 126700 |
| 2025-06-25 | 41.67 | $41.45 | 133400 |
| 2025-06-24 | 41.70 | $42.07 | 115700 |
| 2025-06-23 | 41.65 | $41.96 | 138600 |
| 2025-06-20 | 41.62 | $40.86 | 220529 |
| 2025-06-18 | 41.66 | $41.41 | 96300 |
| 2025-06-17 | 41.71 | $41.15 | 112400 |
| 2025-06-16 | 41.78 | $41.55 | 123700 |
| 2025-06-13 | 41.82 | $41.29 | 271402 |
| 2025-06-12 | 41.88 | $41.96 | 157115 |
| 2025-06-11 | 41.86 | $41.53 | 129332 |
| 2025-06-10 | 41.87 | $42.29 | 109100 |
| 2025-06-09 | 41.82 | $42.10 | 90200 |
| 2025-06-06 | 41.74 | $42.29 | 90100 |
| 2025-06-05 | 41.65 | $41.97 | 113928 |
| 2025-06-04 | 41.59 | $41.83 | 142400 |
| 2025-06-03 | 41.57 | $41.69 | 100616 |
| 2025-06-02 | 41.58 | $41.47 | 103600 |
| 2025-05-30 | 41.61 | $41.33 | 240038 |
| 2025-05-29 | 41.58 | $41.77 | 104412 |
| 2025-05-28 | 41.52 | $41.42 | 123124 |
| 2025-05-27 | 41.47 | $41.96 | 74900 |
| 2025-05-23 | 41.41 | $41.09 | 110706 |
| 2025-05-22 | 41.38 | $41.40 | 97400 |
| 2025-05-21 | 41.34 | $41.60 | 96700 |
| 2025-05-20 | 41.27 | $42.44 | 92800 |
| 2025-05-19 | 41.16 | $42.61 | 123700 |
| 2025-05-16 | 40.98 | $42.42 | 217733 |
| 2025-05-15 | 40.89 | $42.35 | 213113 |
| 2025-05-14 | 40.81 | $41.59 | 173347 |
| 2025-05-13 | 40.75 | $41.71 | 192000 |
| 2025-05-12 | 40.67 | $41.45 | 134020 |
| 2025-05-09 | 40.58 | $40.45 | 139509 |
| 2025-05-08 | 40.53 | $40.42 | 241900 |
| 2025-05-07 | 40.50 | $40.77 | 187200 |
| 2025-05-06 | 40.36 | $41.38 | 161535 |
| 2025-05-05 | 40.25 | $41.92 | 178118 |
| 2025-05-02 | 40.13 | $42.02 | 184700 |
| 2025-05-01 | 40.06 | $40.78 | 174908 |
| 2025-04-30 | 40.09 | $40.56 | 245845 |
| 2025-04-29 | 40.14 | $40.51 | 157330 |
| 2025-04-28 | 40.17 | $40.76 | 169900 |
| 2025-04-25 | 40.20 | $40.53 | 93400 |
| 2025-04-24 | 40.26 | $40.44 | 140100 |
| 2025-04-23 | 40.32 | $40.35 | 134232 |
| 2025-04-22 | 40.37 | $40.11 | 143100 |
| 2025-04-21 | 40.44 | $38.99 | 174200 |
| 2025-04-17 | 40.53 | $40.74 | 207830 |
| 2025-04-16 | 40.54 | $40.68 | 161126 |
| 2025-04-15 | 40.56 | $40.44 | 230800 |
| 2025-04-14 | 40.54 | $40.00 | 193127 |
| 2025-04-11 | 40.53 | $39.84 | 178800 |
| 2025-04-10 | 40.52 | $39.39 | 182000 |
| 2025-04-09 | 40.53 | $39.74 | 172524 |
| 2025-04-08 | 40.54 | $38.05 | 174500 |
| 2025-04-07 | 40.61 | $39.24 | 373500 |
| 2025-04-04 | 40.61 | $39.47 | 128117 |
| 2025-04-03 | 40.63 | $40.62 | 155206 |
| 2025-04-02 | 40.57 | $41.41 | 103900 |
| 2025-04-01 | 40.46 | $41.53 | 129800 |
| 2025-03-31 | 40.33 | $41.15 | 148500 |
| 2025-03-28 | 40.29 | $41.21 | 109300 |
| 2025-03-27 | 40.24 | $41.81 | 100000 |
| 2025-03-26 | 40.16 | $41.62 | 131542 |
| 2025-03-25 | 40.11 | $41.29 | 89800 |
| 2025-03-24 | 40.06 | $41.58 | 115800 |
| 2025-03-21 | 39.98 | $40.82 | 235836 |
| 2025-03-20 | 39.95 | $40.98 | 120800 |
| 2025-03-19 | 39.94 | $41.10 | 169500 |
| 2025-03-18 | 39.96 | $39.86 | 163900 |
| 2025-03-17 | 40.04 | $39.79 | 95020 |
| 2025-03-14 | 40.16 | $39.83 | 153812 |
| 2025-03-13 | 40.29 | $39.59 | 95903 |
| 2025-03-12 | 40.42 | $39.81 | 156005 |
| 2025-03-11 | 40.57 | $39.56 | 154623 |
| 2025-03-10 | 40.74 | $39.11 | 168010 |
| 2025-03-07 | 40.90 | $39.89 | 164224 |
| 2025-03-06 | 41.07 | $39.44 | 133130 |
| 2025-03-05 | 41.28 | $39.23 | 143211 |
| 2025-03-04 | 41.49 | $39.00 | 142212 |
| 2025-03-03 | 41.68 | $40.18 | 167100 |
| 2025-02-28 | 41.83 | $40.25 | 125300 |
| 2025-02-27 | 42.00 | $40.29 | 162200 |
| 2025-02-26 | 42.16 | $40.50 | 209600 |
| 2025-02-25 | 42.31 | $40.35 | 207304 |
| 2025-02-24 | 42.49 | $40.01 | 135000 |
| 2025-02-21 | 42.66 | $40.14 | 159317 |
| 2025-02-20 | 42.84 | $40.82 | 141700 |
| 2025-02-19 | 43.00 | $41.50 | 94813 |
| 2025-02-18 | 43.14 | $41.52 | 134100 |
| 2025-02-14 | 43.26 | $42.11 | 101400 |
| 2025-02-13 | 43.35 | $42.53 | 130316 |
| 2025-02-12 | 43.38 | $42.21 | 91200 |
| 2025-02-11 | 43.40 | $42.82 | 73900 |
| 2025-02-10 | 43.34 | $42.86 | 193900 |
| 2025-02-07 | 43.27 | $42.38 | 70412 |
| 2025-02-06 | 43.24 | $43.27 | 102031 |
| 2025-02-05 | 43.15 | $43.71 | 95315 |
| 2025-02-04 | 43.07 | $43.29 | 75101 |
| 2025-02-03 | 43.05 | $42.80 | 81240 |
| 2025-01-31 | 43.06 | $43.33 | 85700 |
| 2025-01-30 | 43.06 | $43.57 | 51861 |
| 2025-01-29 | 43.05 | $43.54 | 44910 |
| 2025-01-28 | 43.04 | $43.49 | 120318 |
| 2025-01-27 | 43.07 | $43.85 | 65701 |
| 2025-01-24 | 43.04 | $43.54 | 59722 |
| 2025-01-23 | 42.99 | $43.70 | 62900 |
| 2025-01-22 | 42.96 | $43.96 | 92628 |
| 2025-01-21 | 42.90 | $44.37 | 103623 |
| 2025-01-17 | 42.80 | $43.86 | 127900 |
| 2025-01-16 | 42.77 | $43.94 | 93200 |
| 2025-01-15 | 42.76 | $43.06 | 83612 |
| 2025-01-14 | 42.78 | $42.59 | 51200 |
| 2025-01-13 | 42.82 | $41.78 | 62600 |
| 2025-01-10 | 42.91 | $41.34 | 77937 |
| 2025-01-08 | 43.01 | $41.88 | 67700 |
| 2025-01-07 | 43.05 | $41.36 | 98500 |
| 2025-01-06 | 43.15 | $42.17 | 94612 |
| 2025-01-03 | 43.22 | $42.81 | 72369 |
| 2025-01-02 | 43.30 | $42.98 | 78900 |
| 2024-12-31 | 43.32 | $43.44 | 75200 |
| 2024-12-30 | 43.32 | $43.35 | 68100 |
| 2024-12-27 | 43.30 | $43.38 | 119200 |
| 2024-12-26 | 43.27 | $43.94 | 67224 |
| 2024-12-24 | 43.24 | $43.37 | 46306 |
| 2024-12-23 | 43.25 | $42.56 | 96200 |
| 2024-12-20 | 43.26 | $43.04 | 359813 |
| 2024-12-19 | 43.22 | $42.76 | 165100 |
| 2024-12-18 | 43.20 | $42.30 | 155733 |
| 2024-12-17 | 43.16 | $43.36 | 100102 |
| 2024-12-16 | 43.06 | $43.69 | 115200 |
| 2024-12-13 | 42.96 | $43.57 | 73500 |
| 2024-12-12 | 42.87 | $43.29 | 68700 |
| 2024-12-11 | 42.84 | $43.56 | 109600 |
| 2024-12-10 | 42.80 | $43.30 | 101900 |
| 2024-12-09 | 42.78 | $42.67 | 106400 |
| 2024-12-06 | 42.71 | $43.55 | 81800 |
| 2024-12-05 | 42.59 | $43.54 | 139900 |
| 2024-12-04 | 42.44 | $44.34 | 103500 |
| 2024-12-03 | 42.09 | $43.30 | 167209 |
| 2024-12-02 | 41.76 | $43.50 | 95600 |
| 2024-11-29 | 41.40 | $42.91 | 69815 |
| 2024-11-27 | 41.06 | $42.78 | 176505 |
| 2024-11-26 | 40.77 | $43.49 | 317600 |
| 2024-11-25 | 40.46 | $43.42 | 110900 |
| 2024-11-22 | 40.12 | $42.76 | 131000 |
| 2024-11-21 | 39.78 | $42.23 | 242621 |
| 2024-11-20 | 39.49 | $42.35 | 107915 |
| 2024-11-19 | 39.20 | $41.61 | 148719 |
| 2024-11-18 | 38.95 | $41.43 | 149100 |
| 2024-11-15 | 38.72 | $41.52 | 174835 |
| 2024-11-14 | 38.52 | $41.90 | 316330 |
| 2024-11-13 | 38.32 | $42.56 | 89902 |
| 2024-11-12 | 38.09 | $42.79 | 95618 |
| 2024-11-11 | 37.82 | $42.88 | 179611 |
| 2024-11-08 | 37.54 | $41.37 | 185625 |
| 2024-11-07 | 37.32 | $41.19 | 288400 |
| 2024-11-06 | 37.09 | $40.37 | 266111 |
| 2024-11-05 | 36.92 | $37.42 | 129300 |
| 2024-11-04 | 36.89 | $36.72 | 88900 |
| 2024-11-01 | 36.89 | $36.29 | 94447 |
| 2024-10-31 | 36.92 | $36.19 | 99526 |
| 2024-10-30 | 36.93 | $36.99 | 92500 |
| 2024-10-29 | 36.91 | $37.21 | 171340 |
| 2024-10-28 | 36.92 | $36.69 | 104700 |
| 2024-10-25 | 36.96 | $35.90 | 61942 |
| 2024-10-24 | 36.99 | $36.36 | 58206 |
| 2024-10-23 | 37.00 | $36.55 | 72600 |
| 2024-10-22 | 36.99 | $36.59 | 37123 |
| 2024-10-21 | 36.99 | $36.93 | 120036 |
| 2024-10-18 | 36.98 | $37.53 | 69936 |
| 2024-10-17 | 36.97 | $37.89 | 67931 |
| 2024-10-16 | 36.95 | $38.01 | 103822 |
| 2024-10-15 | 36.91 | $37.35 | 89318 |
| 2024-10-14 | 36.89 | $37.15 | 55423 |
| 2024-10-11 | 36.87 | $37.04 | 80100 |
| 2024-10-10 | 36.87 | $36.54 | 62300 |
| 2024-10-09 | 36.85 | $36.96 | 74201 |
| 2024-10-08 | 36.79 | $36.86 | 45637 |
| 2024-10-07 | 36.73 | $36.77 | 75200 |
| 2024-10-04 | 36.65 | $36.89 | 84122 |
| 2024-10-03 | 36.53 | $36.42 | 63000 |
| 2024-10-02 | 36.47 | $36.58 | 73509 |
| 2024-10-01 | 36.42 | $37.29 | 93803 |
| 2024-09-30 | 36.35 | $37.51 | 120901 |
| 2024-09-27 | 36.30 | $36.55 | 106000 |
| 2024-09-26 | 36.28 | $36.52 | 112800 |
| 2024-09-25 | 36.26 | $36.45 | 152000 |
| 2024-09-24 | 36.24 | $36.59 | 73040 |
| 2024-09-23 | 36.20 | $36.78 | 98635 |
| 2024-09-20 | 36.15 | $37.16 | 345100 |
| 2024-09-19 | 36.07 | $37.64 | 120400 |
| 2024-09-18 | 35.94 | $37.15 | 164444 |
| 2024-09-17 | 35.82 | $36.99 | 150500 |
| 2024-09-16 | 35.72 | $36.77 | 97710 |
| 2024-09-13 | 35.61 | $36.93 | 219706 |
| 2024-09-12 | 35.52 | $36.16 | 132200 |
| 2024-09-11 | 35.46 | $35.71 | 191012 |
| 2024-09-10 | 35.43 | $35.82 | 139426 |
| 2024-09-09 | 35.39 | $35.04 | 118130 |
| 2024-09-06 | 35.38 | $34.57 | 89700 |
| 2024-09-05 | 35.41 | $35.12 | 156018 |
| 2024-09-04 | 35.38 | $35.73 | 122900 |
| 2024-09-03 | 35.34 | $35.75 | 164824 |
| 2024-08-30 | 35.26 | $36.51 | 118438 |
| 2024-08-29 | 35.22 | $36.17 | 81902 |
| 2024-08-28 | 35.25 | $36.08 | 152700 |
| 2024-08-27 | 35.26 | $36.07 | 83304 |
| 2024-08-26 | 35.28 | $35.81 | 89700 |
| 2024-08-23 | 35.28 | $35.77 | 310400 |
| 2024-08-22 | 35.29 | $35.58 | 164000 |
| 2024-08-21 | 35.29 | $35.02 | 221414 |
| 2024-08-20 | 35.30 | $34.74 | 125629 |
| 2024-08-19 | 35.33 | $35.01 | 135035 |
| 2024-08-16 | 35.31 | $34.58 | 195845 |
| 2024-08-15 | 35.27 | $35.18 | 164010 |
| 2024-08-14 | 35.22 | $35.00 | 85506 |
| 2024-08-13 | 35.19 | $35.13 | 80436 |
| 2024-08-12 | 35.17 | $34.86 | 232407 |
| 2024-08-09 | 35.11 | $34.95 | 179019 |
| 2024-08-08 | 35.03 | $35.06 | 165700 |
| 2024-08-07 | 34.92 | $34.55 | 232400 |
| 2024-08-06 | 34.80 | $34.88 | 183309 |
| 2024-08-05 | 34.67 | $34.17 | 203200 |
| 2024-08-02 | 34.59 | $35.81 | 242800 |
| 2024-08-01 | 34.43 | $36.66 | 275327 |
| 2024-07-31 | 34.23 | $36.44 | 131200 |
| 2024-07-30 | 34.05 | $36.49 | 141300 |
| 2024-07-29 | 33.85 | $35.65 | 136400 |
| 2024-07-26 | 33.71 | $36.03 | 115000 |
| 2024-07-25 | 33.54 | $35.50 | 148400 |
| 2024-07-24 | 33.42 | $35.30 | 123900 |
| 2024-07-23 | 33.32 | $35.38 | 172300 |
| 2024-07-22 | 33.22 | $34.55 | 127800 |
| 2024-07-19 | 33.18 | $33.85 | 181031 |
| 2024-07-18 | 33.18 | $34.06 | 228620 |
| 2024-07-17 | 33.16 | $34.55 | 191213 |
| 2024-07-16 | 33.12 | $34.73 | 157100 |
| 2024-07-15 | 33.03 | $33.59 | 239923 |
| 2024-07-12 | 33.01 | $33.32 | 217100 |
| 2024-07-11 | 33.00 | $32.97 | 188039 |
| 2024-07-10 | 33.01 | $32.13 | 126235 |
| 2024-07-09 | 33.05 | $32.21 | 101700 |
| 2024-07-08 | 33.09 | $32.61 | 193500 |
| 2024-07-05 | 33.09 | $32.53 | 101900 |
| 2024-07-03 | 33.09 | $32.75 | 67700 |
| 2024-07-02 | 33.12 | $32.70 | 93600 |
| 2024-07-01 | 33.18 | $32.63 | 254100 |
| 2024-06-28 | 33.20 | $32.77 | 610400 |
| 2024-06-27 | 33.18 | $32.75 | 148503 |
| 2024-06-26 | 33.11 | $32.92 | 151925 |
| 2024-06-25 | 33.03 | $33.31 | 174101 |
| 2024-06-24 | 32.93 | $33.47 | 237609 |
| 2024-06-21 | 32.81 | $33.82 | 290400 |
| 2024-06-20 | 32.68 | $33.82 | 213620 |
| 2024-06-18 | 32.55 | $33.67 | 194800 |
| 2024-06-17 | 32.43 | $33.76 | 149708 |
| 2024-06-14 | 32.31 | $32.95 | 222800 |
| 2024-06-13 | 32.23 | $33.06 | 202800 |
| 2024-06-12 | 32.15 | $33.25 | 212024 |
| 2024-06-11 | 32.06 | $33.07 | 91716 |
| 2024-06-10 | 31.97 | $33.03 | 84812 |
| 2024-06-07 | 31.89 | $32.89 | 194000 |
| 2024-06-06 | 31.82 | $32.62 | 94800 |
| 2024-06-05 | 31.74 | $32.58 | 136924 |
| 2024-06-04 | 31.65 | $33.24 | 185600 |
| 2024-06-03 | 31.53 | $34.01 | 231660 |
| 2024-05-31 | 31.37 | $33.09 | 227600 |
| 2024-05-30 | 31.21 | $32.19 | 138720 |
| 2024-05-29 | 31.13 | $31.35 | 172400 |
| 2024-05-28 | 31.08 | $31.50 | 145612 |
| 2024-05-24 | 31.05 | $31.17 | 56192 |
| 2024-05-23 | 31.02 | $31.10 | 112188 |
| 2024-05-22 | 31.00 | $31.29 | 106400 |
| 2024-05-21 | 30.98 | $31.22 | 190000 |
| 2024-05-20 | 30.97 | $31.23 | 65200 |
| 2024-05-17 | 30.94 | $31.39 | 76984 |
| 2024-05-16 | 30.90 | $31.32 | 70068 |
| 2024-05-15 | 30.85 | $31.46 | 98892 |
| 2024-05-14 | 30.79 | $31.48 | 111600 |
| 2024-05-13 | 30.73 | $31.22 | 102528 |
| 2024-05-10 | 30.67 | $31.50 | 75200 |
| 2024-05-09 | 30.60 | $31.48 | 242528 |
| 2024-05-08 | 30.52 | $30.99 | 86400 |
| 2024-05-07 | 30.47 | $30.83 | 112508 |
| 2024-05-06 | 30.46 | $30.80 | 141600 |
| 2024-05-03 | 30.45 | $30.85 | 178000 |
| 2024-05-02 | 30.45 | $29.87 | 212000 |
| 2024-05-01 | 30.47 | $30.61 | 139600 |
| 2024-04-30 | 30.50 | $30.38 | 127200 |
| 2024-04-29 | 30.55 | $30.88 | 102400 |
| 2024-04-26 | 30.59 | $30.44 | 99600 |
| 2024-04-25 | 30.65 | $30.78 | 198000 |
| 2024-04-24 | 30.68 | $30.95 | 66400 |
| 2024-04-23 | 30.71 | $30.87 | 68800 |
| 2024-04-22 | 30.73 | $30.70 | 150188 |
| 2024-04-19 | 30.75 | $30.59 | 84000 |
| 2024-04-18 | 30.79 | $30.34 | 155204 |
| 2024-04-17 | 30.81 | $30.15 | 121200 |
| 2024-04-16 | 30.82 | $30.29 | 100056 |
| 2024-04-15 | 30.80 | $30.15 | 134568 |
| 2024-04-12 | 30.78 | $30.05 | 82800 |
| 2024-04-11 | 30.76 | $29.96 | 191800 |
| 2024-04-10 | 30.76 | $29.89 | 191200 |
| 2024-04-09 | 30.77 | $30.55 | 75232 |
| 2024-04-08 | 30.74 | $30.74 | 51364 |
| 2024-04-05 | 30.69 | $30.87 | 70880 |
| 2024-04-04 | 30.65 | $30.26 | 132000 |
| 2024-04-03 | 30.62 | $31.23 | 86800 |
| 2024-04-02 | 30.53 | $31.29 | 119200 |
| 2024-04-01 | 30.47 | $31.67 | 118800 |
| 2024-03-28 | 30.38 | $31.68 | 122992 |
| 2024-03-27 | 30.32 | $31.41 | 164516 |
| 2024-03-26 | 30.19 | $31.41 | 90400 |
| 2024-03-25 | 30.07 | $31.35 | 119600 |
| 2024-03-22 | 29.95 | $31.05 | 144000 |
| 2024-03-21 | 29.83 | $31.44 | 132800 |
| 2024-03-20 | 29.67 | $30.85 | 184400 |
| 2024-03-19 | 29.54 | $30.18 | 166416 |
| 2024-03-18 | 29.44 | $30.04 | 166000 |
| 2024-03-15 | 29.35 | $29.75 | 276996 |
| 2024-03-14 | 29.28 | $29.59 | 126584 |
| 2024-03-13 | 29.19 | $29.89 | 84932 |
| 2024-03-12 | 29.06 | $30.20 | 95636 |
| 2024-03-11 | 28.98 | $29.96 | 84800 |
| 2024-03-08 | 28.90 | $29.70 | 81200 |
| 2024-03-07 | 28.81 | $30.04 | 60888 |
| 2024-03-06 | 28.69 | $29.74 | 209784 |
| 2024-03-05 | 28.60 | $29.31 | 126176 |
| 2024-03-04 | 28.52 | $30.05 | 154800 |
| 2024-03-01 | 28.42 | $29.90 | 151200 |
| 2024-02-29 | 28.35 | $30.50 | 212996 |
| 2024-02-28 | 28.23 | $28.85 | 89600 |
| 2024-02-27 | 28.22 | $29.00 | 106000 |
| 2024-02-26 | 28.20 | $28.96 | 101200 |
| 2024-02-23 | 28.17 | $28.69 | 64496 |
| 2024-02-22 | 28.15 | $28.20 | 91600 |
| 2024-02-21 | 28.18 | $28.15 | 68000 |
| 2024-02-20 | 28.20 | $28.25 | 165228 |
| 2024-02-16 | 28.23 | $28.31 | 140400 |
| 2024-02-15 | 28.23 | $28.40 | 113640 |
| 2024-02-14 | 28.24 | $27.79 | 89600 |
| 2024-02-13 | 28.28 | $27.22 | 152000 |
| 2024-02-12 | 28.33 | $28.56 | 77200 |
| 2024-02-09 | 28.31 | $28.39 | 98000 |
| 2024-02-08 | 28.29 | $27.95 | 79600 |
| 2024-02-07 | 28.31 | $27.61 | 135648 |
| 2024-02-06 | 28.32 | $27.86 | 95600 |
| 2024-02-05 | 28.34 | $27.85 | 115200 |
| 2024-02-02 | 28.36 | $28.02 | 128840 |
| 2024-02-01 | 28.35 | $28.52 | 120400 |
| 2024-01-31 | 28.32 | $28.07 | 164460 |
| 2024-01-30 | 28.35 | $28.51 | 186464 |
| 2024-01-29 | 28.38 | $28.67 | 91200 |
| 2024-01-26 | 28.40 | $28.44 | 74400 |
| 2024-01-25 | 28.46 | $28.32 | 75200 |
| 2024-01-24 | 28.52 | $28.63 | 67280 |
| 2024-01-23 | 28.54 | $28.61 | 69200 |
| 2024-01-22 | 28.55 | $28.93 | 90000 |
| 2024-01-19 | 28.53 | $28.34 | 86000 |
| 2024-01-18 | 28.55 | $28.54 | 159244 |
| 2024-01-17 | 28.56 | $28.51 | 111604 |
| 2024-01-16 | 28.56 | $28.32 | 161248 |
| 2024-01-12 | 28.58 | $28.03 | 109364 |
| 2024-01-11 | 28.60 | $28.07 | 130800 |
| 2024-01-10 | 28.61 | $28.29 | 150920 |
| 2024-01-09 | 28.60 | $27.88 | 78800 |
| 2024-01-08 | 28.60 | $28.30 | 106000 |
| 2024-01-05 | 28.57 | $28.25 | 170028 |
| 2024-01-04 | 28.54 | $27.80 | 119200 |
| 2024-01-03 | 28.54 | $27.90 | 120800 |
| 2024-01-02 | 28.55 | $28.75 | 120000 |
| 2023-12-29 | 28.50 | $28.95 | 82032 |
| 2023-12-28 | 28.43 | $29.13 | 104000 |
| 2023-12-27 | 28.31 | $29.62 | 88004 |
| 2023-12-26 | 28.18 | $29.56 | 128856 |
| 2023-12-22 | 28.06 | $28.95 | 110808 |
| 2023-12-21 | 27.95 | $28.81 | 116800 |
| 2023-12-20 | 27.86 | $28.63 | 154508 |
| 2023-12-19 | 27.79 | $28.78 | 161280 |
| 2023-12-18 | 27.73 | $28.74 | 118016 |
| 2023-12-15 | 27.68 | $28.53 | 257780 |
| 2023-12-14 | 27.62 | $28.68 | 135200 |
| 2023-12-13 | 27.57 | $28.44 | 225784 |
| 2023-12-12 | 27.52 | $28.25 | 88800 |
| 2023-12-11 | 27.42 | $28.08 | 155680 |
| 2023-12-08 | 27.32 | $27.77 | 118428 |
| 2023-12-07 | 27.23 | $27.80 | 144444 |
| 2023-12-06 | 27.13 | $27.63 | 154800 |
| 2023-12-05 | 27.01 | $27.74 | 117600 |
| 2023-12-04 | 26.86 | $28.14 | 135764 |
| 2023-12-01 | 26.67 | $27.73 | 194000 |
| 2023-11-30 | 26.48 | $27.49 | 276860 |
| 2023-11-29 | 26.23 | $26.88 | 174944 |
| 2023-11-28 | 26.02 | $26.96 | 98912 |
| 2023-11-27 | 25.79 | $27.12 | 193200 |
| 2023-11-24 | 25.53 | $26.83 | 139244 |
| 2023-11-22 | 25.30 | $26.97 | 220152 |
| 2023-11-21 | 25.04 | $27.18 | 94000 |
| 2023-11-20 | 24.78 | $27.66 | 129200 |
| 2023-11-17 | 24.50 | $27.63 | 125756 |
| 2023-11-16 | 24.25 | $27.42 | 106036 |
| 2023-11-15 | 24.00 | $27.71 | 149200 |
| 2023-11-14 | 23.76 | $27.32 | 280012 |
| 2023-11-13 | 23.56 | $26.25 | 130472 |
| 2023-11-10 | 23.41 | $26.22 | 116560 |
| 2023-11-09 | 23.26 | $25.97 | 246100 |
| 2023-11-08 | 23.14 | $25.71 | 287200 |
| 2023-11-07 | 23.04 | $25.27 | 123252 |
| 2023-11-06 | 22.96 | $24.79 | 134860 |
| 2023-11-03 | 22.90 | $24.37 | 183320 |
| 2023-11-02 | 22.85 | $23.75 | 276500 |
| 2023-11-01 | 22.82 | $22.49 | 126000 |
| 2023-10-31 | 22.85 | $22.87 | 103620 |
| 2023-10-30 | 22.85 | $22.26 | 71784 |
| 2023-10-27 | 22.86 | $22.02 | 70948 |
| 2023-10-26 | 22.89 | $22.14 | 80800 |
| 2023-10-25 | 22.92 | $21.81 | 83332 |
| 2023-10-24 | 22.98 | $21.96 | 162000 |
| 2023-10-23 | 23.02 | $22.12 | 60400 |
| 2023-10-20 | 23.07 | $22.45 | 86012 |
| 2023-10-19 | 23.06 | $22.61 | 50400 |
| 2023-10-18 | 23.04 | $22.88 | 37600 |
| 2023-10-17 | 23.04 | $23.30 | 86800 |
| 2023-10-16 | 23.01 | $23.24 | 62800 |
| 2023-10-13 | 22.99 | $23.22 | 44800 |
| 2023-10-12 | 22.97 | $23.60 | 47648 |
| 2023-10-11 | 22.97 | $23.66 | 59764 |
| 2023-10-10 | 22.96 | $23.71 | 90800 |
| 2023-10-09 | 22.96 | $23.60 | 58876 |
| 2023-10-06 | 22.97 | $23.36 | 70952 |
| 2023-10-05 | 22.99 | $23.09 | 98944 |
| 2023-10-04 | 23.01 | $23.07 | 76060 |
| 2023-10-03 | 23.03 | $22.80 | 90948 |
| 2023-10-02 | 23.07 | $22.57 | 162816 |
| 2023-09-29 | 23.15 | $22.56 | 125200 |
| 2023-09-28 | 23.22 | $22.80 | 119200 |
| 2023-09-27 | 23.28 | $23.05 | 138000 |
| 2023-09-26 | 23.33 | $22.72 | 150000 |
| 2023-09-25 | 23.40 | $23.06 | 122832 |
| 2023-09-22 | 23.45 | $22.33 | 82000 |
| 2023-09-21 | 23.54 | $22.22 | 148800 |
| 2023-09-20 | 23.62 | $22.87 | 131712 |
| 2023-09-19 | 23.67 | $22.61 | 95200 |
| 2023-09-18 | 23.73 | $22.87 | 82400 |
| 2023-09-15 | 23.77 | $22.90 | 420576 |
| 2023-09-14 | 23.81 | $23.56 | 119600 |
| 2023-09-13 | 23.82 | $23.48 | 309600 |
| 2023-09-12 | 23.84 | $23.74 | 112936 |
| 2023-09-11 | 23.84 | $23.65 | 104180 |
| 2023-09-08 | 23.84 | $23.81 | 99252 |
| 2023-09-07 | 23.82 | $23.57 | 82000 |
| 2023-09-06 | 23.83 | $23.51 | 107200 |
| 2023-09-05 | 23.84 | $23.56 | 82148 |
| 2023-09-01 | 23.84 | $24.17 | 181236 |
| 2023-08-31 | 23.80 | $23.92 | 188488 |
| 2023-08-30 | 23.76 | $24.05 | 98884 |
| 2023-08-29 | 23.69 | $23.98 | 59324 |
| 2023-08-28 | 23.63 | $24.11 | 86000 |
| 2023-08-25 | 23.56 | $24.17 | 82800 |
| 2023-08-24 | 23.48 | $24.03 | 78000 |
| 2023-08-23 | 23.40 | $23.92 | 116000 |
| 2023-08-22 | 23.35 | $23.76 | 85312 |
| 2023-08-21 | 23.30 | $23.79 | 100400 |
| 2023-08-18 | 23.25 | $23.81 | 111600 |
| 2023-08-17 | 23.20 | $23.56 | 104800 |
| 2023-08-16 | 23.17 | $23.77 | 78892 |
| 2023-08-15 | 23.13 | $23.90 | 70800 |
| 2023-08-14 | 23.09 | $23.83 | 79600 |
| 2023-08-11 | 23.01 | $23.54 | 60800 |
| 2023-08-10 | 22.94 | $23.49 | 92800 |
| 2023-08-09 | 22.85 | $23.67 | 95600 |
| 2023-08-08 | 22.74 | $23.70 | 117600 |
| 2023-08-07 | 22.64 | $23.68 | 139240 |
| 2023-08-04 | 22.53 | $23.31 | 106952 |
| 2023-08-03 | 22.44 | $23.12 | 311648 |
| 2023-08-02 | 22.37 | $22.74 | 68008 |
| 2023-08-01 | 22.32 | $22.69 | 87312 |
| 2023-07-31 | 22.28 | $22.68 | 80800 |
| 2023-07-28 | 22.23 | $22.59 | 70400 |
| 2023-07-27 | 22.20 | $22.52 | 99776 |
| 2023-07-26 | 22.15 | $22.77 | 50040 |
| 2023-07-25 | 22.07 | $22.93 | 68400 |
| 2023-07-24 | 21.99 | $22.79 | 80000 |
| 2023-07-21 | 21.92 | $22.63 | 111364 |
| 2023-07-20 | 21.88 | $22.97 | 105692 |
| 2023-07-19 | 21.84 | $23.00 | 137600 |
| 2023-07-18 | 21.79 | $23.07 | 123200 |
| 2023-07-17 | 21.74 | $22.37 | 87272 |
| 2023-07-14 | 21.74 | $22.09 | 248176 |
| 2023-07-13 | 21.75 | $21.69 | 78852 |
| 2023-07-12 | 21.81 | $21.55 | 94908 |
| 2023-07-11 | 21.87 | $21.52 | 138400 |
| 2023-07-10 | 21.93 | $21.64 | 140400 |
| 2023-07-07 | 21.99 | $21.51 | 160000 |
| 2023-07-06 | 22.06 | $21.57 | 116000 |
| 2023-07-05 | 22.09 | $21.78 | 89600 |
| 2023-07-03 | 22.08 | $21.88 | 57608 |
| 2023-06-30 | 22.08 | $21.80 | 129268 |
| 2023-06-29 | 22.04 | $21.87 | 100400 |
| 2023-06-28 | 22.00 | $21.53 | 104800 |
| 2023-06-27 | 21.97 | $21.29 | 145680 |
| 2023-06-26 | 21.96 | $21.26 | 104000 |
| 2023-06-23 | 21.94 | $21.39 | 286000 |
| 2023-06-22 | 21.92 | $21.85 | 91600 |
| 2023-06-21 | 21.88 | $22.13 | 55600 |
| 2023-06-20 | 21.83 | $21.94 | 136892 |
| 2023-06-16 | 21.77 | $22.16 | 251600 |
| 2023-06-15 | 21.69 | $22.34 | 94928 |
| 2023-06-14 | 21.60 | $22.36 | 124088 |
| 2023-06-13 | 21.48 | $22.84 | 119600 |
| 2023-06-12 | 21.35 | $22.72 | 102800 |
| 2023-06-09 | 21.23 | $22.69 | 107600 |
| 2023-06-08 | 21.10 | $22.88 | 108828 |
| 2023-06-07 | 20.97 | $22.90 | 131200 |
| 2023-06-06 | 20.82 | $22.12 | 115632 |
| 2023-06-05 | 20.70 | $21.65 | 145600 |
| 2023-06-02 | 20.62 | $21.79 | 149200 |
| 2023-06-01 | 20.51 | $21.07 | 138916 |
| 2023-05-31 | 20.49 | $21.00 | 221600 |
| 2023-05-30 | 20.48 | $21.01 | 101256 |
| 2023-05-26 | 20.49 | $21.00 | 75208 |
| 2023-05-25 | 20.48 | $20.93 | 143600 |
| 2023-05-24 | 20.47 | $20.97 | 136800 |
| 2023-05-23 | 20.45 | $21.05 | 98576 |
| 2023-05-22 | 20.42 | $21.10 | 172444 |
| 2023-05-19 | 20.44 | $20.83 | 150400 |
| 2023-05-18 | 20.48 | $20.64 | 136000 |
| 2023-05-17 | 20.55 | $20.40 | 156400 |
| 2023-05-16 | 20.63 | $19.98 | 121200 |
| 2023-05-15 | 20.74 | $20.19 | 105600 |
| 2023-05-12 | 20.83 | $20.30 | 110400 |
| 2023-05-11 | 20.92 | $20.12 | 193200 |
| 2023-05-10 | 21.03 | $20.33 | 146416 |
| 2023-05-09 | 21.13 | $19.95 | 194436 |
| 2023-05-08 | 21.24 | $19.77 | 228400 |
| 2023-05-05 | 21.36 | $19.96 | 311600 |
| 2023-05-04 | 21.46 | $19.62 | 460892 |
| 2023-05-03 | 21.57 | $20.63 | 161308 |
| 2023-05-02 | 21.64 | $20.82 | 272868 |
| 2023-05-01 | 21.73 | $21.12 | 124800 |
| 2023-04-28 | 21.78 | $20.90 | 105200 |
| 2023-04-27 | 21.84 | $20.68 | 138584 |
| 2023-04-26 | 21.91 | $20.54 | 148000 |
| 2023-04-25 | 21.97 | $20.58 | 122476 |
| 2023-04-24 | 22.03 | $21.39 | 130968 |
| 2023-04-21 | 22.04 | $21.75 | 127604 |
| 2023-04-20 | 22.03 | $21.93 | 53664 |
| 2023-04-19 | 22.00 | $22.13 | 156596 |
| 2023-04-18 | 21.98 | $22.10 | 154000 |
| 2023-04-17 | 21.95 | $22.02 | 98556 |
| 2023-04-14 | 21.92 | $22.01 | 99200 |
| 2023-04-13 | 21.91 | $22.35 | 160000 |
| 2023-04-12 | 21.85 | $22.28 | 146504 |
| 2023-04-11 | 21.83 | $22.24 | 132896 |
| 2023-04-10 | 21.81 | $22.12 | 119200 |
| 2023-04-06 | 21.82 | $22.02 | 143200 |
| 2023-04-05 | 21.86 | $21.86 | 176956 |
| 2023-04-04 | 21.91 | $21.94 | 164804 |
| 2023-04-03 | 21.98 | $22.59 | 198672 |
| 2023-03-31 | 22.00 | $22.16 | 482800 |
| 2023-03-30 | 22.04 | $22.04 | 188800 |
| 2023-03-29 | 22.07 | $22.10 | 194812 |
| 2023-03-28 | 22.17 | $21.83 | 232020 |
| 2023-03-27 | 22.28 | $21.70 | 110868 |
| 2023-03-24 | 22.41 | $21.62 | 156000 |
| 2023-03-23 | 22.54 | $21.55 | 304176 |
| 2023-03-22 | 22.68 | $21.42 | 277648 |
| 2023-03-21 | 22.82 | $21.67 | 271680 |
| 2023-03-20 | 22.96 | $21.53 | 229600 |
| 2023-03-17 | 23.13 | $21.38 | 407200 |
| 2023-03-16 | 23.29 | $21.71 | 419320 |
| 2023-03-15 | 23.43 | $21.32 | 311200 |
| 2023-03-14 | 23.56 | $21.82 | 376000 |
| 2023-03-13 | 23.67 | $21.72 | 341388 |
| 2023-03-10 | 23.78 | $22.40 | 406028 |
| 2023-03-09 | 23.85 | $22.85 | 610000 |
| 2023-03-08 | 23.91 | $22.79 | 469200 |
| 2023-03-07 | 24.00 | $23.31 | 185200 |
| 2023-03-06 | 24.05 | $23.05 | 568180 |
| 2023-03-03 | 24.14 | $22.90 | 352884 |
| 2023-03-02 | 24.23 | $22.71 | 1.1M |
| 2023-03-01 | 24.30 | $24.21 | 459200 |
| 2023-02-28 | 24.33 | $24.00 | 360456 |
| 2023-02-27 | 24.34 | $24.16 | 266824 |
| 2023-02-24 | 24.32 | $24.20 | 229600 |
| 2023-02-23 | 24.32 | $24.35 | 210800 |
| 2023-02-22 | 24.30 | $24.36 | 210000 |
| 2023-02-21 | 24.28 | $24.52 | 250124 |
| 2023-02-17 | 24.24 | $24.79 | 193636 |
| 2023-02-16 | 24.20 | $24.63 | 195600 |
| 2023-02-15 | 24.16 | $24.55 | 159200 |
| 2023-02-14 | 24.13 | $23.91 | 285600 |
| 2023-02-13 | 24.15 | $24.04 | 222516 |
| 2023-02-10 | 24.17 | $23.87 | 195744 |
| 2023-02-09 | 24.18 | $23.76 | 380028 |
| 2023-02-08 | 24.19 | $24.03 | 214800 |
| 2023-02-07 | 24.18 | $24.60 | 286400 |
| 2023-02-06 | 24.11 | $24.38 | 194584 |
| 2023-02-03 | 24.07 | $24.83 | 206140 |
| 2023-02-02 | 23.96 | $24.60 | 195728 |
| 2023-02-01 | 23.89 | $24.22 | 235200 |
| 2023-01-31 | 23.84 | $24.85 | 237200 |
| 2023-01-30 | 23.76 | $24.05 | 181200 |
| 2023-01-27 | 23.73 | $23.92 | 208000 |
| 2023-01-26 | 23.68 | $24.18 | 152588 |
| 2023-01-25 | 23.63 | $23.93 | 191240 |
| 2023-01-24 | 23.61 | $23.92 | 173200 |
| 2023-01-23 | 23.58 | $23.82 | 220400 |
| 2023-01-20 | 23.60 | $23.92 | 173648 |
| 2023-01-19 | 23.58 | $23.85 | 207200 |
| 2023-01-18 | 23.55 | $23.92 | 271600 |
| 2023-01-17 | 23.51 | $24.30 | 194128 |
| 2023-01-13 | 23.46 | $24.38 | 142592 |
| 2023-01-12 | 23.43 | $24.23 | 230100 |
| 2023-01-11 | 23.41 | $23.84 | 141600 |
| 2023-01-10 | 23.38 | $23.83 | 144800 |
| 2023-01-09 | 23.36 | $23.24 | 269600 |
| 2023-01-06 | 23.38 | $23.58 | 295600 |
| 2023-01-05 | 23.40 | $22.63 | 180136 |
| 2023-01-04 | 23.48 | $23.11 | 158424 |
| 2023-01-03 | 23.55 | $23.25 | 214580 |
| 2022-12-30 | 23.63 | $23.32 | 203772 |
| 2022-12-29 | 23.70 | $23.37 | 254428 |
| 2022-12-28 | 23.76 | $22.89 | 146400 |
| 2022-12-27 | 23.82 | $23.25 | 123200 |
| 2022-12-23 | 23.87 | $23.59 | 42040 |
| 2022-12-22 | 23.93 | $23.34 | 274000 |
| 2022-12-21 | 23.99 | $24.18 | 129200 |
| 2022-12-20 | 24.01 | $23.59 | 186196 |
| 2022-12-19 | 24.05 | $23.23 | 204948 |
| 2022-12-16 | 24.10 | $23.13 | 378852 |
| 2022-12-15 | 24.14 | $23.21 | 172800 |
| 2022-12-14 | 24.16 | $23.75 | 120976 |
| 2022-12-13 | 24.18 | $23.79 | 185388 |
| 2022-12-12 | 24.18 | $23.37 | 182132 |
| 2022-12-09 | 24.22 | $23.35 | 198000 |
| 2022-12-08 | 24.28 | $23.66 | 158400 |
| 2022-12-07 | 24.28 | $23.89 | 163692 |
| 2022-12-06 | 24.27 | $24.42 | 158080 |
| 2022-12-05 | 24.23 | $24.36 | 307200 |
| 2022-12-02 | 24.14 | $24.88 | 174400 |
| 2022-12-01 | 24.03 | $24.80 | 224000 |
| 2022-11-30 | 23.86 | $24.58 | 233600 |
| 2022-11-29 | 23.71 | $24.04 | 94400 |
| 2022-11-28 | 23.60 | $24.32 | 176084 |
| 2022-11-25 | 23.47 | $24.67 | 81252 |
| 2022-11-23 | 23.28 | $24.53 | 128400 |
| 2022-11-22 | 23.10 | $24.62 | 160528 |
| 2022-11-21 | 22.94 | $24.37 | 253700 |
| 2022-11-18 | 22.78 | $24.19 | 250544 |
| 2022-11-17 | 22.61 | $23.90 | 274400 |
| 2022-11-16 | 22.44 | $23.77 | 152800 |
| 2022-11-15 | 22.29 | $24.00 | 123916 |
| 2022-11-14 | 22.13 | $23.86 | 209364 |
| 2022-11-11 | 21.96 | $24.11 | 172800 |
| 2022-11-10 | 21.75 | $24.55 | 259600 |
| 2022-11-09 | 21.55 | $23.73 | 222872 |
| 2022-11-08 | 21.36 | $23.70 | 256068 |
| 2022-11-07 | 21.17 | $23.71 | 332144 |
| 2022-11-04 | 20.97 | $22.37 | 169748 |
| 2022-11-03 | 20.84 | $22.74 | 369600 |
| 2022-11-02 | 20.69 | $21.34 | 123600 |
| 2022-11-01 | 20.63 | $21.75 | 174132 |
| 2022-10-31 | 20.55 | $21.81 | 159200 |
| 2022-10-28 | 20.46 | $21.69 | 178056 |
| 2022-10-27 | 20.35 | $20.84 | 360452 |
| 2022-10-26 | 20.28 | $20.87 | 236400 |
| 2022-10-25 | 20.22 | $21.44 | 198032 |
| 2022-10-24 | 20.11 | $21.23 | 191600 |
| 2022-10-21 | 20.01 | $20.77 | 221600 |
| 2022-10-20 | 19.94 | $20.58 | 81600 |
| 2022-10-19 | 19.90 | $20.77 | 102884 |
| 2022-10-18 | 19.87 | $20.68 | 142800 |
| 2022-10-17 | 19.85 | $20.52 | 87600 |
| 2022-10-14 | 19.84 | $19.97 | 112580 |
| 2022-10-13 | 19.85 | $20.42 | 228000 |
| 2022-10-12 | 19.84 | $19.95 | 80400 |
| 2022-10-11 | 19.85 | $19.85 | 95600 |
| 2022-10-10 | 19.87 | $19.80 | 124848 |
| 2022-10-07 | 19.92 | $19.70 | 218000 |
| 2022-10-06 | 19.97 | $19.84 | 126000 |
| 2022-10-05 | 19.99 | $20.04 | 130984 |
| 2022-10-04 | 20.01 | $20.29 | 212456 |
| 2022-10-03 | 20.01 | $19.93 | 128800 |
| 2022-09-30 | 20.01 | $19.50 | 336000 |
| 2022-09-29 | 20.04 | $19.54 | 134100 |
| 2022-09-28 | 20.07 | $19.54 | 159348 |
| 2022-09-27 | 20.11 | $19.23 | 140028 |
| 2022-09-26 | 20.17 | $19.28 | 138896 |
| 2022-09-23 | 20.23 | $19.45 | 119760 |
| 2022-09-22 | 20.31 | $19.77 | 99364 |
| 2022-09-21 | 20.36 | $20.10 | 143212 |
| 2022-09-20 | 20.39 | $20.20 | 102400 |
| 2022-09-19 | 20.43 | $20.47 | 166504 |
| 2022-09-16 | 20.48 | $20.05 | 377328 |
| 2022-09-15 | 20.54 | $20.29 | 237200 |
| 2022-09-14 | 20.60 | $20.20 | 138876 |
| 2022-09-13 | 20.66 | $20.17 | 184980 |
| 2022-09-12 | 20.71 | $20.74 | 164800 |
| 2022-09-09 | 20.73 | $20.68 | 140960 |
| 2022-09-08 | 20.74 | $20.39 | 145656 |
| 2022-09-07 | 20.76 | $20.45 | 174928 |
| 2022-09-06 | 20.78 | $20.25 | 176008 |
| 2022-09-02 | 20.81 | $19.89 | 110852 |
| 2022-09-01 | 20.86 | $20.16 | 168800 |
| 2022-08-31 | 20.86 | $20.16 | 170000 |
| 2022-08-30 | 20.86 | $20.24 | 209600 |
| 2022-08-29 | 20.86 | $20.52 | 170828 |
| 2022-08-26 | 20.86 | $20.42 | 139224 |
| 2022-08-25 | 20.86 | $20.99 | 119200 |
| 2022-08-24 | 20.83 | $20.76 | 104480 |
| 2022-08-23 | 20.79 | $20.72 | 128400 |
| 2022-08-22 | 20.73 | $21.03 | 150548 |
| 2022-08-19 | 20.66 | $21.44 | 148452 |
| 2022-08-18 | 20.55 | $21.39 | 131744 |
| 2022-08-17 | 20.46 | $21.35 | 151600 |
| 2022-08-16 | 20.36 | $21.46 | 181236 |
| 2022-08-15 | 20.24 | $21.21 | 222400 |
| 2022-08-12 | 20.12 | $21.17 | 145200 |
| 2022-08-11 | 19.99 | $20.84 | 118572 |
| 2022-08-10 | 19.86 | $20.83 | 118940 |
| 2022-08-09 | 19.74 | $20.71 | 161648 |
| 2022-08-08 | 19.63 | $20.98 | 428572 |
| 2022-08-05 | 19.50 | $20.78 | 165200 |
| 2022-08-04 | 19.40 | $20.17 | 385200 |
| 2022-08-03 | 19.32 | $20.19 | 134160 |
| 2022-08-02 | 19.23 | $20.24 | 76000 |
| 2022-08-01 | 19.13 | $20.45 | 144080 |
| 2022-07-29 | 19.02 | $20.40 | 162400 |
| 2022-07-28 | 18.92 | $20.39 | 200540 |
| 2022-07-27 | 18.79 | $19.99 | 101216 |
| 2022-07-26 | 18.69 | $19.62 | 82800 |
| 2022-07-25 | 18.63 | $19.52 | 212108 |
| 2022-07-22 | 18.60 | $19.40 | 100000 |
| 2022-07-21 | 18.52 | $19.54 | 123596 |
| 2022-07-20 | 18.45 | $19.27 | 99724 |
| 2022-07-19 | 18.38 | $19.19 | 98036 |
| 2022-07-18 | 18.28 | $18.65 | 130800 |
| 2022-07-15 | 18.19 | $18.59 | 143600 |
| 2022-07-14 | 18.13 | $18.29 | 85316 |
| 2022-07-13 | 18.09 | $18.39 | 106940 |
| 2022-07-12 | 18.04 | $18.45 | 60876 |
| 2022-07-11 | 18.01 | $18.48 | 77372 |
| 2022-07-08 | 18.02 | $18.76 | 134576 |
| 2022-07-07 | 18.03 | $18.55 | 113636 |
| 2022-07-06 | 18.04 | $18.49 | 150404 |
| 2022-07-05 | 18.05 | $18.13 | 130800 |
| 2022-07-01 | 18.07 | $18.39 | 121200 |
| 2022-06-30 | 18.09 | $18.22 | 157352 |
| 2022-06-29 | 18.11 | $17.85 | 143600 |
| 2022-06-28 | 18.15 | $18.07 | 86800 |
| 2022-06-27 | 18.18 | $18.31 | 222192 |
| 2022-06-24 | 18.19 | $18.97 | 1.2M |
| 2022-06-23 | 18.15 | $17.86 | 267760 |
| 2022-06-22 | 18.15 | $18.01 | 318172 |
| 2022-06-21 | 18.16 | $17.92 | 216400 |
| 2022-06-17 | 18.15 | $17.15 | 282404 |
| 2022-06-16 | 18.19 | $16.91 | 195600 |
| 2022-06-15 | 18.25 | $17.48 | 125732 |
| 2022-06-14 | 18.30 | $17.41 | 147660 |
| 2022-06-13 | 18.34 | $17.37 | 194412 |
| 2022-06-10 | 18.39 | $17.88 | 130400 |
| 2022-06-09 | 18.38 | $18.59 | 127696 |
| 2022-06-08 | 18.38 | $18.94 | 144952 |
| 2022-06-07 | 18.37 | $18.76 | 113200 |
| 2022-06-06 | 18.39 | $18.82 | 362500 |
| 2022-06-03 | 18.41 | $18.53 | 156880 |
| 2022-06-02 | 18.46 | $18.79 | 129280 |
| 2022-06-01 | 18.46 | $18.55 | 140128 |
| 2022-05-31 | 18.45 | $18.72 | 233600 |
| 2022-05-27 | 18.42 | $18.56 | 116024 |
| 2022-05-26 | 18.39 | $18.52 | 113200 |
| 2022-05-25 | 18.39 | $18.16 | 138084 |
| 2022-05-24 | 18.40 | $17.97 | 113316 |
| 2022-05-23 | 18.43 | $18.10 | 109600 |
| 2022-05-20 | 18.47 | $17.77 | 76404 |
| 2022-05-19 | 18.51 | $18.00 | 178000 |
| 2022-05-18 | 18.59 | $18.02 | 143600 |
| 2022-05-17 | 18.64 | $18.52 | 70472 |
| 2022-05-16 | 18.64 | $18.14 | 138000 |
| 2022-05-13 | 18.65 | $18.39 | 165600 |
| 2022-05-12 | 18.65 | $17.83 | 144488 |
| 2022-05-11 | 18.68 | $18.53 | 175240 |
| 2022-05-10 | 18.68 | $18.79 | 198800 |
| 2022-05-09 | 18.66 | $19.11 | 748032 |
| 2022-05-06 | 18.61 | $19.17 | 302432 |
| 2022-05-05 | 18.58 | $19.52 | 488856 |
| 2022-05-04 | 18.52 | $18.73 | 228800 |
| 2022-05-03 | 18.52 | $18.43 | 145200 |
| 2022-05-02 | 18.55 | $18.15 | 285616 |
| 2022-04-29 | 18.62 | $17.99 | 182800 |
| 2022-04-28 | 18.69 | $18.50 | 152092 |
| 2022-04-27 | 18.73 | $18.25 | 124448 |
| 2022-04-26 | 18.79 | $18.71 | 148800 |
| 2022-04-25 | 18.82 | $18.75 | 178000 |
| 2022-04-22 | 18.85 | $18.72 | 120800 |
| 2022-04-21 | 18.89 | $19.48 | 176868 |
| 2022-04-20 | 18.87 | $19.10 | 132000 |
| 2022-04-19 | 18.86 | $18.56 | 122400 |
| 2022-04-18 | 18.88 | $18.31 | 150400 |
| 2022-04-14 | 18.92 | $18.37 | 150032 |
| 2022-04-13 | 18.95 | $18.47 | 125600 |
| 2022-04-12 | 18.97 | $18.40 | 121200 |
| 2022-04-11 | 18.99 | $18.38 | 100556 |
| 2022-04-08 | 19.01 | $18.29 | 85600 |
| 2022-04-07 | 19.02 | $18.46 | 196400 |
| 2022-04-06 | 19.03 | $18.40 | 115600 |
| 2022-04-05 | 19.02 | $18.73 | 136004 |
| 2022-04-04 | 19.00 | $19.06 | 152800 |
| 2022-04-01 | 18.95 | $19.51 | 330944 |
| 2022-03-31 | 18.89 | $19.37 | 254588 |
| 2022-03-30 | 18.81 | $19.19 | 133332 |
| 2022-03-29 | 18.62 | $19.50 | 219772 |
| 2022-03-28 | 18.38 | $19.25 | 144000 |
| 2022-03-25 | 18.17 | $19.41 | 134400 |
| 2022-03-24 | 17.96 | $19.48 | 88448 |
| 2022-03-23 | 17.73 | $19.09 | 127600 |
| 2022-03-22 | 17.51 | $18.91 | 183200 |
| 2022-03-21 | 17.32 | $18.92 | 170180 |
| 2022-03-18 | 17.13 | $19.20 | 267200 |
| 2022-03-17 | 16.93 | $19.03 | 161368 |
| 2022-03-16 | 16.73 | $18.90 | 285600 |
| 2022-03-15 | 16.54 | $18.70 | 150400 |
| 2022-03-14 | 16.35 | $18.84 | 235600 |
| 2022-03-11 | 16.16 | $18.54 | 103200 |
| 2022-03-10 | 16.00 | $18.56 | 150920 |
| 2022-03-09 | 15.86 | $18.28 | 261336 |
| 2022-03-08 | 15.74 | $18.18 | 260996 |
| 2022-03-07 | 15.62 | $18.14 | 797608 |
| 2022-03-04 | 15.52 | $18.36 | 285200 |
| 2022-03-03 | 15.38 | $17.81 | 499200 |
| 2022-03-02 | 15.29 | $15.30 | 204400 |
| 2022-03-01 | 15.33 | $14.67 | 234400 |
| 2022-02-28 | 15.40 | $15.04 | 185764 |
| 2022-02-25 | 15.45 | $15.22 | 93200 |
| 2022-02-24 | 15.49 | $14.87 | 312476 |
| 2022-02-23 | 15.56 | $14.80 | 218000 |
| 2022-02-22 | 15.63 | $15.08 | 287332 |
| 2022-02-18 | 15.70 | $15.16 | 413600 |
| 2022-02-17 | 15.76 | $15.16 | 355200 |
| 2022-02-16 | 15.81 | $15.03 | 175200 |
| 2022-02-15 | 15.86 | $15.00 | 257600 |
| 2022-02-14 | 15.92 | $14.94 | 293200 |
| 2022-02-11 | 15.99 | $15.15 | 422076 |
| 2022-02-10 | 16.07 | $15.25 | 600000 |
| 2022-02-09 | 16.13 | $15.66 | 420800 |
| 2022-02-08 | 16.18 | $15.91 | 253340 |
| 2022-02-07 | 16.21 | $15.88 | 158196 |
| 2022-02-04 | 16.26 | $16.04 | 136800 |
| 2022-02-03 | 16.32 | $15.68 | 328400 |
| 2022-02-02 | 16.39 | $15.94 | 132800 |
| 2022-02-01 | 16.45 | $16.13 | 178800 |
| 2022-01-31 | 16.51 | $16.00 | 225656 |
| 2022-01-28 | 16.57 | $16.12 | 200800 |
| 2022-01-27 | 16.63 | $16.09 | 125600 |
| 2022-01-26 | 16.70 | $16.16 | 146800 |
| 2022-01-25 | 16.77 | $16.28 | 156000 |
| 2022-01-24 | 16.83 | $16.50 | 305652 |
| 2022-01-21 | 16.87 | $16.25 | 166840 |
| 2022-01-20 | 16.94 | $16.15 | 194460 |
| 2022-01-19 | 16.99 | $16.07 | 126496 |
| 2022-01-18 | 17.04 | $16.11 | 102000 |
| 2022-01-14 | 17.07 | $16.49 | 163652 |
| 2022-01-13 | 17.07 | $16.59 | 98000 |
| 2022-01-12 | 17.06 | $16.57 | 168800 |
| 2022-01-11 | 17.06 | $16.69 | 144196 |
| 2022-01-10 | 17.06 | $16.55 | 140800 |
| 2022-01-07 | 17.10 | $16.77 | 95764 |
| 2022-01-06 | 17.12 | $17.20 | 276836 |
| 2022-01-05 | 17.14 | $17.06 | 158032 |
| 2022-01-04 | 17.17 | $17.25 | 143700 |
| 2022-01-03 | 17.18 | $17.30 | 116400 |
| 2021-12-31 | 17.19 | $17.27 | 132036 |
| 2021-12-30 | 17.21 | $17.28 | 86000 |
| 2021-12-29 | 17.22 | $17.44 | 108968 |
| 2021-12-28 | 17.23 | $17.50 | 153388 |
| 2021-12-27 | 17.27 | $17.61 | 137236 |
| 2021-12-23 | 17.31 | $17.34 | 66400 |
| 2021-12-22 | 17.40 | $17.49 | 148800 |
| 2021-12-21 | 17.49 | $17.25 | 233200 |
| 2021-12-20 | 17.58 | $17.07 | 394980 |
| 2021-12-17 | 17.67 | $16.75 | 443696 |
| 2021-12-16 | 17.77 | $16.39 | 248000 |
| 2021-12-15 | 17.91 | $16.46 | 358800 |
| 2021-12-14 | 18.07 | $16.51 | 363200 |
| 2021-12-13 | 18.22 | $16.74 | 204036 |
| 2021-12-10 | 18.38 | $17.30 | 88580 |
| 2021-12-09 | 18.52 | $17.19 | 48400 |
| 2021-12-08 | 18.65 | $17.57 | 49752 |
| 2021-12-07 | 18.78 | $17.64 | 103600 |
| 2021-12-06 | 18.91 | $17.59 | 82416 |
| 2021-12-03 | 19.06 | $17.36 | 55600 |
| 2021-12-02 | 19.19 | $17.80 | 140000 |
| 2021-12-01 | 19.36 | $17.44 | 165200 |
| 2021-11-30 | 19.55 | $17.65 | 122800 |
| 2021-11-29 | 19.71 | $18.24 | 91672 |
| 2021-11-26 | 19.82 | $18.50 | 165380 |
| 2021-11-24 | 19.92 | $19.07 | 95200 |
| 2021-11-23 | 19.99 | $19.26 | 90188 |
| 2021-11-22 | 20.04 | $19.03 | 192800 |
| 2021-11-19 | 20.11 | $18.82 | 159600 |
| 2021-11-18 | 20.19 | $18.90 | 238004 |
| 2021-11-17 | 20.26 | $19.18 | 59604 |
| 2021-11-16 | 20.33 | $19.57 | 62160 |
| 2021-11-15 | 20.36 | $19.50 | 151736 |
| 2021-11-12 | 20.39 | $19.98 | 54916 |
| 2021-11-11 | 20.39 | $20.07 | 82000 |
| 2021-11-10 | 20.37 | $19.90 | 124528 |
| 2021-11-09 | 20.36 | $20.06 | 91212 |
| 2021-11-08 | 20.37 | $20.32 | 190492 |
| 2021-11-05 | 20.37 | $20.58 | 167728 |
| 2021-11-04 | 20.36 | $19.85 | 344000 |
| 2021-11-03 | 20.37 | $21.31 | 204168 |
| 2021-11-02 | 20.30 | $21.13 | 152800 |
| 2021-11-01 | 20.24 | $20.93 | 271248 |
| 2021-10-29 | 20.17 | $20.50 | 230828 |
| 2021-10-28 | 20.14 | $20.50 | 150400 |
| 2021-10-27 | 20.07 | $20.40 | 95600 |
| 2021-10-26 | 20.03 | $20.25 | 129760 |
| 2021-10-25 | 19.99 | $20.48 | 108400 |
| 2021-10-22 | 19.96 | $20.38 | 143640 |
| 2021-10-21 | 19.92 | $20.39 | 160000 |
| 2021-10-20 | 19.86 | $20.52 | 138000 |
| 2021-10-19 | 19.78 | $20.24 | 127600 |
| 2021-10-18 | 19.69 | $19.98 | 74080 |
| 2021-10-15 | 19.61 | $19.94 | 194944 |
| 2021-10-14 | 19.54 | $19.64 | 98968 |
| 2021-10-13 | 19.51 | $19.83 | 53612 |
| 2021-10-12 | 19.47 | $20.22 | 126048 |
| 2021-10-11 | 19.39 | $20.37 | 202932 |
| 2021-10-08 | 19.32 | $20.42 | 251600 |
| 2021-10-07 | 19.25 | $20.00 | 218800 |
| 2021-10-06 | 19.22 | $19.88 | 103360 |
| 2021-10-05 | 19.20 | $19.87 | 47600 |
| 2021-10-04 | 19.17 | $19.66 | 75356 |
| 2021-10-01 | 19.15 | $19.84 | 105200 |
| 2021-09-30 | 19.14 | $19.07 | 86072 |
| 2021-09-29 | 19.15 | $19.58 | 48400 |
| 2021-09-28 | 19.14 | $19.43 | 77200 |
| 2021-09-27 | 19.12 | $19.88 | 154000 |
| 2021-09-24 | 19.08 | $19.62 | 88432 |
| 2021-09-23 | 19.04 | $19.16 | 61716 |
| 2021-09-22 | 19.01 | $18.98 | 91200 |
| 2021-09-21 | 19.00 | $18.40 | 82000 |
| 2021-09-20 | 19.03 | $18.49 | 91200 |
| 2021-09-17 | 19.04 | $18.45 | 528400 |
| 2021-09-16 | 19.04 | $19.02 | 111312 |
| 2021-09-15 | 19.03 | $19.02 | 104400 |
| 2021-09-14 | 19.04 | $18.57 | 50000 |
| 2021-09-13 | 19.08 | $18.98 | 103600 |
| 2021-09-10 | 19.11 | $19.16 | 82800 |
| 2021-09-09 | 19.14 | $19.31 | 118440 |
| 2021-09-08 | 19.15 | $19.58 | 101200 |
| 2021-09-07 | 19.15 | $19.23 | 65600 |
| 2021-09-03 | 19.16 | $19.31 | 72000 |
| 2021-09-02 | 19.15 | $19.47 | 84852 |
| 2021-09-01 | 19.13 | $19.31 | 29600 |
| 2021-08-31 | 19.07 | $19.38 | 138932 |
| 2021-08-30 | 19.00 | $19.09 | 70452 |
| 2021-08-27 | 18.96 | $19.11 | 117416 |
| 2021-08-26 | 18.91 | $18.74 | 64016 |
| 2021-08-25 | 18.89 | $18.67 | 60800 |
| 2021-08-24 | 18.87 | $18.76 | 34168 |
| 2021-08-23 | 18.83 | $18.89 | 57200 |
| 2021-08-20 | 18.77 | $18.65 | 122800 |
| 2021-08-19 | 18.74 | $18.64 | 57752 |
| 2021-08-18 | 18.68 | $18.67 | 37640 |
| 2021-08-17 | 18.65 | $19.20 | 39600 |
| 2021-08-16 | 18.58 | $19.50 | 48844 |
| 2021-08-13 | 18.47 | $19.60 | 42000 |
| 2021-08-12 | 18.40 | $19.71 | 70968 |
| 2021-08-11 | 18.32 | $19.55 | 35608 |
| 2021-08-10 | 18.26 | $19.55 | 64400 |
| 2021-08-09 | 18.18 | $19.48 | 134456 |
| 2021-08-06 | 18.12 | $19.00 | 69760 |
| 2021-08-05 | 18.07 | $19.18 | 118584 |
| 2021-08-04 | 18.01 | $17.93 | 64000 |
| 2021-08-03 | 18.01 | $18.14 | 76400 |
| 2021-08-02 | 17.98 | $18.13 | 56800 |
| 2021-07-30 | 17.98 | $18.30 | 48400 |
| 2021-07-29 | 17.98 | $18.30 | 40844 |
| 2021-07-28 | 17.98 | $18.22 | 59600 |
| 2021-07-27 | 17.98 | $17.95 | 59200 |
| 2021-07-26 | 18.01 | $17.76 | 48400 |
| 2021-07-23 | 18.07 | $17.95 | 30064 |
| 2021-07-22 | 18.11 | $17.55 | 30444 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
37.19
2026-07-17
Close Price
$40.08
Vol: 235300
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
15.32
Average
28.90
Maximum
47.66
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 37.19 | $40.08 | 235300 |
| 2026-07-16 | 36.89 | $40.33 | 210117 |
| 2026-07-15 | 36.53 | $39.16 | 202800 |
| 2026-07-14 | 36.25 | $38.46 | 210800 |
| 2026-07-13 | 36.02 | $38.97 | 247916 |
| 2026-07-10 | 35.71 | $37.43 | 196114 |
| 2026-07-09 | 35.53 | $37.24 | 184431 |
| 2026-07-08 | 35.35 | $37.39 | 123800 |
| 2026-07-07 | 35.13 | $38.05 | 202300 |
| 2026-07-06 | 34.82 | $37.61 | 185938 |
| 2026-07-02 | 34.53 | $37.91 | 244535 |
| 2026-07-01 | 34.17 | $37.73 | 225400 |
| 2026-06-30 | 33.80 | $35.52 | 197500 |
| 2026-06-29 | 33.62 | $36.00 | 327521 |
| 2026-06-26 | 33.37 | $36.06 | 687206 |
| 2026-06-25 | 33.08 | $34.01 | 150800 |
| 2026-06-24 | 32.99 | $34.20 | 252947 |
| 2026-06-23 | 32.86 | $33.83 | 425234 |
| 2026-06-22 | 32.76 | $32.34 | 209007 |
| 2026-06-18 | 32.80 | $33.04 | 306500 |
| 2026-06-17 | 32.77 | $33.25 | 195849 |
| 2026-06-16 | 32.72 | $33.03 | 153815 |
| 2026-06-15 | 32.69 | $33.48 | 217400 |
| 2026-06-12 | 32.61 | $34.17 | 189600 |
| 2026-06-11 | 32.44 | $34.25 | 209700 |
| 2026-06-10 | 32.25 | $34.34 | 311343 |
| 2026-06-09 | 32.03 | $33.77 | 279100 |
| 2026-06-08 | 31.85 | $33.47 | 169709 |
| 2026-06-05 | 31.68 | $33.00 | 266300 |
| 2026-06-04 | 31.54 | $32.50 | 323921 |
| 2026-06-03 | 31.44 | $32.33 | 236400 |
| 2026-06-02 | 31.35 | $33.26 | 155400 |
| 2026-06-01 | 31.15 | $33.78 | 323900 |
| 2026-05-29 | 30.87 | $32.54 | 340048 |
| 2026-05-28 | 30.69 | $32.12 | 189238 |
| 2026-05-27 | 30.54 | $31.61 | 191806 |
| 2026-05-26 | 30.43 | $30.97 | 232900 |
| 2026-05-22 | 30.37 | $31.52 | 255800 |
| 2026-05-21 | 30.25 | $31.02 | 255600 |
| 2026-05-20 | 30.17 | $31.02 | 302200 |
| 2026-05-19 | 30.08 | $30.90 | 248505 |
| 2026-05-18 | 30.00 | $31.36 | 315300 |
| 2026-05-15 | 29.85 | $30.04 | 267700 |
| 2026-05-14 | 29.83 | $29.21 | 277400 |
| 2026-05-13 | 29.90 | $28.77 | 261500 |
| 2026-05-12 | 30.02 | $29.22 | 265400 |
| 2026-05-11 | 30.10 | $29.42 | 165800 |
| 2026-05-08 | 30.17 | $29.87 | 252432 |
| 2026-05-07 | 30.21 | $29.90 | 330600 |
| 2026-05-06 | 30.24 | $29.44 | 179400 |
| 2026-05-05 | 30.32 | $30.37 | 264640 |
| 2026-05-04 | 30.32 | $30.62 | 257000 |
| 2026-05-01 | 30.28 | $31.42 | 275900 |
| 2026-04-30 | 30.16 | $31.53 | 172900 |
| 2026-04-29 | 30.02 | $31.57 | 161739 |
| 2026-04-28 | 29.86 | $31.49 | 179327 |
| 2026-04-27 | 29.69 | $30.51 | 113737 |
| 2026-04-24 | 29.60 | $30.47 | 176500 |
| 2026-04-23 | 29.51 | $29.89 | 143600 |
| 2026-04-22 | 29.47 | $30.30 | 108128 |
| 2026-04-21 | 29.38 | $30.26 | 119300 |
| 2026-04-20 | 29.29 | $29.91 | 99832 |
| 2026-04-17 | 29.22 | $29.86 | 133400 |
| 2026-04-16 | 29.15 | $29.56 | 153340 |
| 2026-04-15 | 29.11 | $29.32 | 113104 |
| 2026-04-14 | 29.09 | $29.24 | 118600 |
| 2026-04-13 | 29.07 | $29.13 | 182537 |
| 2026-04-10 | 29.07 | $28.29 | 148946 |
| 2026-04-09 | 29.15 | $28.67 | 149144 |
| 2026-04-08 | 29.20 | $28.83 | 326900 |
| 2026-04-07 | 29.24 | $29.29 | 175238 |
| 2026-04-06 | 29.23 | $29.82 | 240904 |
| 2026-04-02 | 29.17 | $29.58 | 155922 |
| 2026-04-01 | 29.13 | $28.90 | 265300 |
| 2026-03-31 | 29.15 | $29.18 | 552613 |
| 2026-03-30 | 29.15 | $29.87 | 189100 |
| 2026-03-27 | 29.08 | $29.36 | 370202 |
| 2026-03-26 | 29.05 | $29.37 | 303526 |
| 2026-03-25 | 29.01 | $28.95 | 297622 |
| 2026-03-24 | 29.02 | $29.17 | 220541 |
| 2026-03-23 | 29.00 | $28.92 | 354844 |
| 2026-03-20 | 29.01 | $27.94 | 343386 |
| 2026-03-19 | 29.12 | $27.88 | 235412 |
| 2026-03-18 | 29.25 | $28.15 | 229600 |
| 2026-03-17 | 29.37 | $28.54 | 452311 |
| 2026-03-16 | 29.46 | $27.65 | 267322 |
| 2026-03-13 | 29.65 | $27.50 | 555300 |
| 2026-03-12 | 29.87 | $26.93 | 389623 |
| 2026-03-11 | 30.18 | $27.03 | 475817 |
| 2026-03-10 | 30.52 | $27.62 | 487471 |
| 2026-03-09 | 30.82 | $28.48 | 420000 |
| 2026-03-06 | 31.07 | $28.97 | 305704 |
| 2026-03-05 | 31.29 | $29.22 | 241501 |
| 2026-03-04 | 31.51 | $29.10 | 298000 |
| 2026-03-03 | 31.76 | $27.96 | 328528 |
| 2026-03-02 | 32.16 | $27.88 | 386806 |
| 2026-02-27 | 32.61 | $27.77 | 470608 |
| 2026-02-26 | 33.12 | $26.83 | 1.0M |
| 2026-02-25 | 33.78 | $31.47 | 272517 |
| 2026-02-24 | 34.02 | $31.06 | 217031 |
| 2026-02-23 | 34.34 | $30.92 | 238533 |
| 2026-02-20 | 34.70 | $32.29 | 268600 |
| 2026-02-19 | 34.95 | $32.58 | 157100 |
| 2026-02-18 | 35.20 | $32.70 | 229410 |
| 2026-02-17 | 35.46 | $31.65 | 224700 |
| 2026-02-13 | 35.86 | $31.62 | 293932 |
| 2026-02-12 | 36.31 | $31.39 | 377300 |
| 2026-02-11 | 36.83 | $32.05 | 414300 |
| 2026-02-10 | 37.33 | $35.48 | 228200 |
| 2026-02-09 | 37.52 | $37.01 | 128940 |
| 2026-02-06 | 37.58 | $37.85 | 192800 |
| 2026-02-05 | 37.55 | $37.34 | 166739 |
| 2026-02-04 | 37.57 | $37.46 | 123837 |
| 2026-02-03 | 37.58 | $37.29 | 133200 |
| 2026-02-02 | 37.61 | $38.21 | 145200 |
| 2026-01-30 | 37.55 | $38.00 | 205505 |
| 2026-01-29 | 37.50 | $36.72 | 171338 |
| 2026-01-28 | 37.59 | $36.65 | 120639 |
| 2026-01-27 | 37.68 | $37.36 | 95816 |
| 2026-01-26 | 37.72 | $37.73 | 151600 |
| 2026-01-23 | 37.72 | $37.53 | 160648 |
| 2026-01-22 | 37.74 | $38.03 | 186300 |
| 2026-01-21 | 37.70 | $37.72 | 157900 |
| 2026-01-20 | 37.70 | $37.82 | 131400 |
| 2026-01-16 | 37.69 | $39.00 | 149500 |
| 2026-01-15 | 37.55 | $39.42 | 211240 |
| 2026-01-14 | 37.36 | $39.20 | 98700 |
| 2026-01-13 | 37.16 | $38.79 | 123900 |
| 2026-01-12 | 36.99 | $38.78 | 132906 |
| 2026-01-09 | 36.80 | $38.20 | 116500 |
| 2026-01-08 | 36.66 | $37.83 | 205300 |
| 2026-01-07 | 36.53 | $37.11 | 118600 |
| 2026-01-06 | 36.47 | $37.52 | 141431 |
| 2026-01-05 | 36.36 | $37.18 | 149100 |
| 2026-01-02 | 36.28 | $36.39 | 141725 |
| 2025-12-31 | 36.26 | $36.21 | 157524 |
| 2025-12-30 | 36.27 | $36.78 | 114006 |
| 2025-12-29 | 36.21 | $36.90 | 132300 |
| 2025-12-26 | 36.14 | $36.24 | 110200 |
| 2025-12-24 | 36.13 | $36.14 | 59500 |
| 2025-12-23 | 36.13 | $36.26 | 144332 |
| 2025-12-22 | 36.12 | $36.23 | 126036 |
| 2025-12-19 | 36.11 | $36.51 | 305700 |
| 2025-12-18 | 36.06 | $37.00 | 116700 |
| 2025-12-17 | 35.97 | $36.89 | 125028 |
| 2025-12-16 | 35.87 | $36.90 | 170505 |
| 2025-12-15 | 35.76 | $36.22 | 191700 |
| 2025-12-12 | 35.71 | $36.57 | 275400 |
| 2025-12-11 | 35.62 | $36.61 | 251300 |
| 2025-12-10 | 35.52 | $35.15 | 227542 |
| 2025-12-09 | 35.55 | $34.63 | 118400 |
| 2025-12-08 | 35.65 | $34.27 | 139624 |
| 2025-12-05 | 35.80 | $34.53 | 104300 |
| 2025-12-04 | 35.93 | $34.91 | 118003 |
| 2025-12-03 | 36.04 | $35.48 | 174531 |
| 2025-12-02 | 36.10 | $35.03 | 122400 |
| 2025-12-01 | 36.21 | $34.68 | 251800 |
| 2025-11-28 | 36.37 | $35.09 | 72106 |
| 2025-11-26 | 36.50 | $35.31 | 142726 |
| 2025-11-25 | 36.63 | $35.48 | 227900 |
| 2025-11-24 | 36.75 | $34.95 | 197735 |
| 2025-11-21 | 36.94 | $34.86 | 338300 |
| 2025-11-20 | 37.16 | $34.22 | 377475 |
| 2025-11-19 | 37.47 | $34.82 | 270633 |
| 2025-11-18 | 37.75 | $35.71 | 190500 |
| 2025-11-17 | 37.96 | $35.03 | 327037 |
| 2025-11-14 | 38.27 | $35.60 | 213948 |
| 2025-11-13 | 38.55 | $35.17 | 193341 |
| 2025-11-12 | 38.91 | $34.85 | 338500 |
| 2025-11-11 | 39.34 | $34.69 | 272233 |
| 2025-11-10 | 39.82 | $34.84 | 355005 |
| 2025-11-07 | 40.35 | $33.31 | 408700 |
| 2025-11-06 | 41.09 | $34.95 | 609200 |
| 2025-11-05 | 41.74 | $40.72 | 511719 |
| 2025-11-04 | 41.84 | $40.24 | 189800 |
| 2025-11-03 | 42.01 | $40.62 | 257600 |
| 2025-10-31 | 42.16 | $40.47 | 267505 |
| 2025-10-30 | 42.34 | $40.30 | 162000 |
| 2025-10-29 | 42.55 | $40.30 | 261500 |
| 2025-10-28 | 42.79 | $41.37 | 127348 |
| 2025-10-27 | 42.94 | $41.53 | 155600 |
| 2025-10-24 | 43.09 | $42.00 | 219900 |
| 2025-10-23 | 43.20 | $41.68 | 187340 |
| 2025-10-22 | 43.36 | $41.62 | 183100 |
| 2025-10-21 | 43.54 | $41.90 | 226600 |
| 2025-10-20 | 43.72 | $41.68 | 239710 |
| 2025-10-17 | 43.93 | $41.62 | 196339 |
| 2025-10-16 | 44.17 | $42.15 | 158500 |
| 2025-10-15 | 44.39 | $42.97 | 121608 |
| 2025-10-14 | 44.53 | $43.10 | 137018 |
| 2025-10-13 | 44.69 | $42.85 | 120300 |
| 2025-10-10 | 44.88 | $42.68 | 152811 |
| 2025-10-09 | 45.11 | $43.57 | 146400 |
| 2025-10-08 | 45.27 | $44.53 | 124900 |
| 2025-10-07 | 45.35 | $44.44 | 190412 |
| 2025-10-06 | 45.45 | $44.46 | 142481 |
| 2025-10-03 | 45.55 | $44.89 | 121400 |
| 2025-10-02 | 45.62 | $44.32 | 115318 |
| 2025-10-01 | 45.76 | $44.48 | 152113 |
| 2025-09-30 | 45.89 | $44.32 | 160700 |
| 2025-09-29 | 46.06 | $44.36 | 106600 |
| 2025-09-26 | 46.23 | $44.73 | 144622 |
| 2025-09-25 | 46.39 | $44.00 | 132045 |
| 2025-09-24 | 46.65 | $45.00 | 130700 |
| 2025-09-23 | 46.82 | $45.35 | 159100 |
| 2025-09-22 | 46.97 | $46.24 | 160504 |
| 2025-09-19 | 47.05 | $46.13 | 285500 |
| 2025-09-18 | 47.15 | $46.91 | 136017 |
| 2025-09-17 | 47.17 | $46.48 | 160500 |
| 2025-09-16 | 47.24 | $46.51 | 147800 |
| 2025-09-15 | 47.32 | $46.81 | 132000 |
| 2025-09-12 | 47.38 | $46.84 | 175800 |
| 2025-09-11 | 47.43 | $47.31 | 123000 |
| 2025-09-10 | 47.45 | $46.06 | 166130 |
| 2025-09-09 | 47.59 | $47.03 | 147015 |
| 2025-09-08 | 47.65 | $47.60 | 113400 |
| 2025-09-05 | 47.66 | $48.14 | 123429 |
| 2025-09-04 | 47.60 | $49.17 | 232000 |
| 2025-09-03 | 47.44 | $48.55 | 137652 |
| 2025-09-02 | 47.32 | $48.75 | 137500 |
| 2025-08-29 | 47.17 | $48.80 | 299714 |
| 2025-08-28 | 47.00 | $48.54 | 115200 |
| 2025-08-27 | 46.84 | $48.48 | 180500 |
| 2025-08-26 | 46.67 | $49.08 | 189800 |
| 2025-08-25 | 46.41 | $48.68 | 281600 |
| 2025-08-22 | 46.17 | $48.77 | 214237 |
| 2025-08-21 | 45.90 | $46.27 | 104100 |
| 2025-08-20 | 45.86 | $46.37 | 110400 |
| 2025-08-19 | 45.81 | $46.43 | 110437 |
| 2025-08-18 | 45.74 | $46.41 | 96400 |
| 2025-08-15 | 45.67 | $46.03 | 155144 |
| 2025-08-14 | 45.64 | $46.69 | 136700 |
| 2025-08-13 | 45.53 | $47.76 | 141601 |
| 2025-08-12 | 45.29 | $47.29 | 155200 |
| 2025-08-11 | 45.08 | $46.52 | 167200 |
| 2025-08-08 | 44.93 | $47.15 | 187832 |
| 2025-08-07 | 44.69 | $46.87 | 323746 |
| 2025-08-06 | 44.46 | $44.39 | 140140 |
| 2025-08-05 | 44.47 | $44.47 | 142542 |
| 2025-08-04 | 44.47 | $44.23 | 136027 |
| 2025-08-01 | 44.50 | $44.04 | 184300 |
| 2025-07-31 | 44.55 | $45.97 | 213000 |
| 2025-07-30 | 44.40 | $46.54 | 150832 |
| 2025-07-29 | 44.17 | $46.08 | 176049 |
| 2025-07-28 | 43.97 | $46.52 | 217006 |
| 2025-07-25 | 43.70 | $45.70 | 161846 |
| 2025-07-24 | 43.49 | $45.85 | 137000 |
| 2025-07-23 | 43.24 | $45.53 | 160521 |
| 2025-07-22 | 43.00 | $44.63 | 139816 |
| 2025-07-21 | 42.83 | $43.70 | 104643 |
| 2025-07-18 | 42.74 | $43.63 | 128139 |
| 2025-07-17 | 42.65 | $43.65 | 262248 |
| 2025-07-16 | 42.54 | $43.11 | 141749 |
| 2025-07-15 | 42.48 | $42.83 | 204709 |
| 2025-07-14 | 42.44 | $43.61 | 132300 |
| 2025-07-11 | 42.32 | $43.05 | 213314 |
| 2025-07-10 | 42.24 | $43.06 | 176661 |
| 2025-07-09 | 42.16 | $42.79 | 105900 |
| 2025-07-08 | 42.09 | $42.73 | 171600 |
| 2025-07-07 | 42.02 | $42.51 | 165200 |
| 2025-07-03 | 41.97 | $43.17 | 69900 |
| 2025-07-02 | 41.85 | $42.79 | 172700 |
| 2025-07-01 | 41.75 | $42.65 | 132900 |
| 2025-06-30 | 41.65 | $41.69 | 185702 |
| 2025-06-27 | 41.65 | $41.89 | 477300 |
| 2025-06-26 | 41.62 | $41.75 | 126700 |
| 2025-06-25 | 41.61 | $41.45 | 133400 |
| 2025-06-24 | 41.63 | $42.07 | 115700 |
| 2025-06-23 | 41.58 | $41.96 | 138600 |
| 2025-06-20 | 41.54 | $40.86 | 220529 |
| 2025-06-18 | 41.61 | $41.41 | 96300 |
| 2025-06-17 | 41.63 | $41.15 | 112400 |
| 2025-06-16 | 41.68 | $41.55 | 123700 |
| 2025-06-13 | 41.70 | $41.29 | 271402 |
| 2025-06-12 | 41.74 | $41.96 | 157115 |
| 2025-06-11 | 41.72 | $41.53 | 129332 |
| 2025-06-10 | 41.74 | $42.29 | 109100 |
| 2025-06-09 | 41.68 | $42.10 | 90200 |
| 2025-06-06 | 41.63 | $42.29 | 90100 |
| 2025-06-05 | 41.57 | $41.97 | 113928 |
| 2025-06-04 | 41.52 | $41.83 | 142400 |
| 2025-06-03 | 41.49 | $41.69 | 100616 |
| 2025-06-02 | 41.47 | $41.47 | 103600 |
| 2025-05-30 | 41.47 | $41.33 | 240038 |
| 2025-05-29 | 41.49 | $41.77 | 104412 |
| 2025-05-28 | 41.46 | $41.42 | 123124 |
| 2025-05-27 | 41.46 | $41.96 | 74900 |
| 2025-05-23 | 41.41 | $41.09 | 110706 |
| 2025-05-22 | 41.44 | $41.40 | 97400 |
| 2025-05-21 | 41.44 | $41.60 | 96700 |
| 2025-05-20 | 41.43 | $42.44 | 92800 |
| 2025-05-19 | 41.32 | $42.61 | 123700 |
| 2025-05-16 | 41.18 | $42.42 | 217733 |
| 2025-05-15 | 41.05 | $42.35 | 213113 |
| 2025-05-14 | 40.92 | $41.59 | 173347 |
| 2025-05-13 | 40.85 | $41.71 | 192000 |
| 2025-05-12 | 40.76 | $41.45 | 134020 |
| 2025-05-09 | 40.68 | $40.45 | 139509 |
| 2025-05-08 | 40.71 | $40.42 | 241900 |
| 2025-05-07 | 40.74 | $40.77 | 187200 |
| 2025-05-06 | 40.73 | $41.38 | 161535 |
| 2025-05-05 | 40.67 | $41.92 | 178118 |
| 2025-05-02 | 40.54 | $42.02 | 184700 |
| 2025-05-01 | 40.38 | $40.78 | 174908 |
| 2025-04-30 | 40.34 | $40.56 | 245845 |
| 2025-04-29 | 40.31 | $40.51 | 157330 |
| 2025-04-28 | 40.29 | $40.76 | 169900 |
| 2025-04-25 | 40.24 | $40.53 | 93400 |
| 2025-04-24 | 40.21 | $40.44 | 140100 |
| 2025-04-23 | 40.19 | $40.35 | 134232 |
| 2025-04-22 | 40.17 | $40.11 | 143100 |
| 2025-04-21 | 40.18 | $38.99 | 174200 |
| 2025-04-17 | 40.30 | $40.74 | 207830 |
| 2025-04-16 | 40.26 | $40.68 | 161126 |
| 2025-04-15 | 40.21 | $40.44 | 230800 |
| 2025-04-14 | 40.19 | $40.00 | 193127 |
| 2025-04-11 | 40.21 | $39.84 | 178800 |
| 2025-04-10 | 40.25 | $39.39 | 182000 |
| 2025-04-09 | 40.34 | $39.74 | 172524 |
| 2025-04-08 | 40.40 | $38.05 | 174500 |
| 2025-04-07 | 40.65 | $39.24 | 373500 |
| 2025-04-04 | 40.80 | $39.47 | 128117 |
| 2025-04-03 | 40.94 | $40.62 | 155206 |
| 2025-04-02 | 40.97 | $41.41 | 103900 |
| 2025-04-01 | 40.92 | $41.53 | 129800 |
| 2025-03-31 | 40.86 | $41.15 | 148500 |
| 2025-03-28 | 40.83 | $41.21 | 109300 |
| 2025-03-27 | 40.79 | $41.81 | 100000 |
| 2025-03-26 | 40.68 | $41.62 | 131542 |
| 2025-03-25 | 40.58 | $41.29 | 89800 |
| 2025-03-24 | 40.51 | $41.58 | 115800 |
| 2025-03-21 | 40.40 | $40.82 | 235836 |
| 2025-03-20 | 40.35 | $40.98 | 120800 |
| 2025-03-19 | 40.29 | $41.10 | 169500 |
| 2025-03-18 | 40.20 | $39.86 | 163900 |
| 2025-03-17 | 40.24 | $39.79 | 95020 |
| 2025-03-14 | 40.28 | $39.83 | 153812 |
| 2025-03-13 | 40.33 | $39.59 | 95903 |
| 2025-03-12 | 40.41 | $39.81 | 156005 |
| 2025-03-11 | 40.47 | $39.56 | 154623 |
| 2025-03-10 | 40.57 | $39.11 | 168010 |
| 2025-03-07 | 40.72 | $39.89 | 164224 |
| 2025-03-06 | 40.81 | $39.44 | 133130 |
| 2025-03-05 | 40.96 | $39.23 | 143211 |
| 2025-03-04 | 41.14 | $39.00 | 142212 |
| 2025-03-03 | 41.36 | $40.18 | 167100 |
| 2025-02-28 | 41.49 | $40.25 | 125300 |
| 2025-02-27 | 41.62 | $40.29 | 162200 |
| 2025-02-26 | 41.76 | $40.50 | 209600 |
| 2025-02-25 | 41.89 | $40.35 | 207304 |
| 2025-02-24 | 42.05 | $40.01 | 135000 |
| 2025-02-21 | 42.26 | $40.14 | 159317 |
| 2025-02-20 | 42.49 | $40.82 | 141700 |
| 2025-02-19 | 42.66 | $41.50 | 94813 |
| 2025-02-18 | 42.79 | $41.52 | 134100 |
| 2025-02-14 | 42.92 | $42.11 | 101400 |
| 2025-02-13 | 43.01 | $42.53 | 130316 |
| 2025-02-12 | 43.06 | $42.21 | 91200 |
| 2025-02-11 | 43.14 | $42.82 | 73900 |
| 2025-02-10 | 43.18 | $42.86 | 193900 |
| 2025-02-07 | 43.21 | $42.38 | 70412 |
| 2025-02-06 | 43.30 | $43.27 | 102031 |
| 2025-02-05 | 43.30 | $43.71 | 95315 |
| 2025-02-04 | 43.26 | $43.29 | 75101 |
| 2025-02-03 | 43.26 | $42.80 | 81240 |
| 2025-01-31 | 43.31 | $43.33 | 85700 |
| 2025-01-30 | 43.30 | $43.57 | 51861 |
| 2025-01-29 | 43.27 | $43.54 | 44910 |
| 2025-01-28 | 43.25 | $43.49 | 120318 |
| 2025-01-27 | 43.22 | $43.85 | 65701 |
| 2025-01-24 | 43.15 | $43.54 | 59722 |
| 2025-01-23 | 43.11 | $43.70 | 62900 |
| 2025-01-22 | 43.05 | $43.96 | 92628 |
| 2025-01-21 | 42.96 | $44.37 | 103623 |
| 2025-01-17 | 42.81 | $43.86 | 127900 |
| 2025-01-16 | 42.70 | $43.94 | 93200 |
| 2025-01-15 | 42.57 | $43.06 | 83612 |
| 2025-01-14 | 42.51 | $42.59 | 51200 |
| 2025-01-13 | 42.51 | $41.78 | 62600 |
| 2025-01-10 | 42.58 | $41.34 | 77937 |
| 2025-01-08 | 42.71 | $41.88 | 67700 |
| 2025-01-07 | 42.80 | $41.36 | 98500 |
| 2025-01-06 | 42.95 | $42.17 | 94612 |
| 2025-01-03 | 43.03 | $42.81 | 72369 |
| 2025-01-02 | 43.06 | $42.98 | 78900 |
| 2024-12-31 | 43.07 | $43.44 | 75200 |
| 2024-12-30 | 43.03 | $43.35 | 68100 |
| 2024-12-27 | 42.99 | $43.38 | 119200 |
| 2024-12-26 | 42.95 | $43.94 | 67224 |
| 2024-12-24 | 42.85 | $43.37 | 46306 |
| 2024-12-23 | 42.79 | $42.56 | 96200 |
| 2024-12-20 | 42.82 | $43.04 | 359813 |
| 2024-12-19 | 42.80 | $42.76 | 165100 |
| 2024-12-18 | 42.80 | $42.30 | 155733 |
| 2024-12-17 | 42.85 | $43.36 | 100102 |
| 2024-12-16 | 42.80 | $43.69 | 115200 |
| 2024-12-13 | 42.70 | $43.57 | 73500 |
| 2024-12-12 | 42.61 | $43.29 | 68700 |
| 2024-12-11 | 42.54 | $43.56 | 109600 |
| 2024-12-10 | 42.43 | $43.30 | 101900 |
| 2024-12-09 | 42.34 | $42.67 | 106400 |
| 2024-12-06 | 42.31 | $43.55 | 81800 |
| 2024-12-05 | 42.18 | $43.54 | 139900 |
| 2024-12-04 | 42.03 | $44.34 | 103500 |
| 2024-12-03 | 41.79 | $43.30 | 167209 |
| 2024-12-02 | 41.63 | $43.50 | 95600 |
| 2024-11-29 | 41.44 | $42.91 | 69815 |
| 2024-11-27 | 41.28 | $42.78 | 176505 |
| 2024-11-26 | 41.12 | $43.49 | 317600 |
| 2024-11-25 | 40.87 | $43.42 | 110900 |
| 2024-11-22 | 40.61 | $42.76 | 131000 |
| 2024-11-21 | 40.38 | $42.23 | 242621 |
| 2024-11-20 | 40.19 | $42.35 | 107915 |
| 2024-11-19 | 39.96 | $41.61 | 148719 |
| 2024-11-18 | 39.78 | $41.43 | 149100 |
| 2024-11-15 | 39.61 | $41.52 | 174835 |
| 2024-11-14 | 39.41 | $41.90 | 316330 |
| 2024-11-13 | 39.15 | $42.56 | 89902 |
| 2024-11-12 | 38.79 | $42.79 | 95618 |
| 2024-11-11 | 38.37 | $42.88 | 179611 |
| 2024-11-08 | 37.89 | $41.37 | 185625 |
| 2024-11-07 | 37.53 | $41.19 | 288400 |
| 2024-11-06 | 37.14 | $40.37 | 266111 |
| 2024-11-05 | 36.80 | $37.42 | 129300 |
| 2024-11-04 | 36.73 | $36.72 | 88900 |
| 2024-11-01 | 36.74 | $36.29 | 94447 |
| 2024-10-31 | 36.78 | $36.19 | 99526 |
| 2024-10-30 | 36.84 | $36.99 | 92500 |
| 2024-10-29 | 36.83 | $37.21 | 171340 |
| 2024-10-28 | 36.79 | $36.69 | 104700 |
| 2024-10-25 | 36.80 | $35.90 | 61942 |
| 2024-10-24 | 36.89 | $36.36 | 58206 |
| 2024-10-23 | 36.95 | $36.55 | 72600 |
| 2024-10-22 | 36.99 | $36.59 | 37123 |
| 2024-10-21 | 37.04 | $36.93 | 120036 |
| 2024-10-18 | 37.05 | $37.53 | 69936 |
| 2024-10-17 | 37.00 | $37.89 | 67931 |
| 2024-10-16 | 36.90 | $38.01 | 103822 |
| 2024-10-15 | 36.79 | $37.35 | 89318 |
| 2024-10-14 | 36.73 | $37.15 | 55423 |
| 2024-10-11 | 36.68 | $37.04 | 80100 |
| 2024-10-10 | 36.64 | $36.54 | 62300 |
| 2024-10-09 | 36.65 | $36.96 | 74201 |
| 2024-10-08 | 36.62 | $36.86 | 45637 |
| 2024-10-07 | 36.60 | $36.77 | 75200 |
| 2024-10-04 | 36.58 | $36.89 | 84122 |
| 2024-10-03 | 36.55 | $36.42 | 63000 |
| 2024-10-02 | 36.56 | $36.58 | 73509 |
| 2024-10-01 | 36.56 | $37.29 | 93803 |
| 2024-09-30 | 36.48 | $37.51 | 120901 |
| 2024-09-27 | 36.37 | $36.55 | 106000 |
| 2024-09-26 | 36.35 | $36.52 | 112800 |
| 2024-09-25 | 36.34 | $36.45 | 152000 |
| 2024-09-24 | 36.32 | $36.59 | 73040 |
| 2024-09-23 | 36.30 | $36.78 | 98635 |
| 2024-09-20 | 36.25 | $37.16 | 345100 |
| 2024-09-19 | 36.15 | $37.64 | 120400 |
| 2024-09-18 | 35.99 | $37.15 | 164444 |
| 2024-09-17 | 35.87 | $36.99 | 150500 |
| 2024-09-16 | 35.75 | $36.77 | 97710 |
| 2024-09-13 | 35.64 | $36.93 | 219706 |
| 2024-09-12 | 35.51 | $36.16 | 132200 |
| 2024-09-11 | 35.44 | $35.71 | 191012 |
| 2024-09-10 | 35.41 | $35.82 | 139426 |
| 2024-09-09 | 35.37 | $35.04 | 118130 |
| 2024-09-06 | 35.40 | $34.57 | 89700 |
| 2024-09-05 | 35.49 | $35.12 | 156018 |
| 2024-09-04 | 35.53 | $35.73 | 122900 |
| 2024-09-03 | 35.51 | $35.75 | 164824 |
| 2024-08-30 | 35.49 | $36.51 | 118438 |
| 2024-08-29 | 35.38 | $36.17 | 81902 |
| 2024-08-28 | 35.29 | $36.08 | 152700 |
| 2024-08-27 | 35.21 | $36.07 | 83304 |
| 2024-08-26 | 35.12 | $35.81 | 89700 |
| 2024-08-23 | 35.05 | $35.77 | 310400 |
| 2024-08-22 | 34.97 | $35.58 | 164000 |
| 2024-08-21 | 34.91 | $35.02 | 221414 |
| 2024-08-20 | 34.90 | $34.74 | 125629 |
| 2024-08-19 | 34.91 | $35.01 | 135035 |
| 2024-08-16 | 34.90 | $34.58 | 195845 |
| 2024-08-15 | 34.94 | $35.18 | 164010 |
| 2024-08-14 | 34.91 | $35.00 | 85506 |
| 2024-08-13 | 34.90 | $35.13 | 80436 |
| 2024-08-12 | 34.88 | $34.86 | 232407 |
| 2024-08-09 | 34.88 | $34.95 | 179019 |
| 2024-08-08 | 34.87 | $35.06 | 165700 |
| 2024-08-07 | 34.85 | $34.55 | 232400 |
| 2024-08-06 | 34.88 | $34.88 | 183309 |
| 2024-08-05 | 34.89 | $34.17 | 203200 |
| 2024-08-02 | 34.96 | $35.81 | 242800 |
| 2024-08-01 | 34.87 | $36.66 | 275327 |
| 2024-07-31 | 34.68 | $36.44 | 131200 |
| 2024-07-30 | 34.50 | $36.49 | 141300 |
| 2024-07-29 | 34.29 | $35.65 | 136400 |
| 2024-07-26 | 34.14 | $36.03 | 115000 |
| 2024-07-25 | 33.95 | $35.50 | 148400 |
| 2024-07-24 | 33.78 | $35.30 | 123900 |
| 2024-07-23 | 33.62 | $35.38 | 172300 |
| 2024-07-22 | 33.44 | $34.55 | 127800 |
| 2024-07-19 | 33.32 | $33.85 | 181031 |
| 2024-07-18 | 33.27 | $34.06 | 228620 |
| 2024-07-17 | 33.18 | $34.55 | 191213 |
| 2024-07-16 | 33.04 | $34.73 | 157100 |
| 2024-07-15 | 32.86 | $33.59 | 239923 |
| 2024-07-12 | 32.78 | $33.32 | 217100 |
| 2024-07-11 | 32.73 | $32.97 | 188039 |
| 2024-07-10 | 32.70 | $32.13 | 126235 |
| 2024-07-09 | 32.76 | $32.21 | 101700 |
| 2024-07-08 | 32.82 | $32.61 | 193500 |
| 2024-07-05 | 32.84 | $32.53 | 101900 |
| 2024-07-03 | 32.87 | $32.75 | 67700 |
| 2024-07-02 | 32.88 | $32.70 | 93600 |
| 2024-07-01 | 32.90 | $32.63 | 254100 |
| 2024-06-28 | 32.93 | $32.77 | 610400 |
| 2024-06-27 | 32.95 | $32.75 | 148503 |
| 2024-06-26 | 32.97 | $32.92 | 151925 |
| 2024-06-25 | 32.98 | $33.31 | 174101 |
| 2024-06-24 | 32.94 | $33.47 | 237609 |
| 2024-06-21 | 32.89 | $33.82 | 290400 |
| 2024-06-20 | 32.79 | $33.82 | 213620 |
| 2024-06-18 | 32.68 | $33.67 | 194800 |
| 2024-06-17 | 32.57 | $33.76 | 149708 |
| 2024-06-14 | 32.45 | $32.95 | 222800 |
| 2024-06-13 | 32.40 | $33.06 | 202800 |
| 2024-06-12 | 32.33 | $33.25 | 212024 |
| 2024-06-11 | 32.23 | $33.07 | 91716 |
| 2024-06-10 | 32.14 | $33.03 | 84812 |
| 2024-06-07 | 32.05 | $32.89 | 194000 |
| 2024-06-06 | 31.96 | $32.62 | 94800 |
| 2024-06-05 | 31.89 | $32.58 | 136924 |
| 2024-06-04 | 31.82 | $33.24 | 185600 |
| 2024-06-03 | 31.67 | $34.01 | 231660 |
| 2024-05-31 | 31.42 | $33.09 | 227600 |
| 2024-05-30 | 31.25 | $32.19 | 138720 |
| 2024-05-29 | 31.15 | $31.35 | 172400 |
| 2024-05-28 | 31.13 | $31.50 | 145612 |
| 2024-05-24 | 31.09 | $31.17 | 56192 |
| 2024-05-23 | 31.08 | $31.10 | 112188 |
| 2024-05-22 | 31.08 | $31.29 | 106400 |
| 2024-05-21 | 31.05 | $31.22 | 190000 |
| 2024-05-20 | 31.04 | $31.23 | 65200 |
| 2024-05-17 | 31.01 | $31.39 | 76984 |
| 2024-05-16 | 30.98 | $31.32 | 70068 |
| 2024-05-15 | 30.94 | $31.46 | 98892 |
| 2024-05-14 | 30.88 | $31.48 | 111600 |
| 2024-05-13 | 30.82 | $31.22 | 102528 |
| 2024-05-10 | 30.78 | $31.50 | 75200 |
| 2024-05-09 | 30.70 | $31.48 | 242528 |
| 2024-05-08 | 30.62 | $30.99 | 86400 |
| 2024-05-07 | 30.58 | $30.83 | 112508 |
| 2024-05-06 | 30.56 | $30.80 | 141600 |
| 2024-05-03 | 30.53 | $30.85 | 178000 |
| 2024-05-02 | 30.50 | $29.87 | 212000 |
| 2024-05-01 | 30.56 | $30.61 | 139600 |
| 2024-04-30 | 30.56 | $30.38 | 127200 |
| 2024-04-29 | 30.58 | $30.88 | 102400 |
| 2024-04-26 | 30.55 | $30.44 | 99600 |
| 2024-04-25 | 30.56 | $30.78 | 198000 |
| 2024-04-24 | 30.53 | $30.95 | 66400 |
| 2024-04-23 | 30.49 | $30.87 | 68800 |
| 2024-04-22 | 30.45 | $30.70 | 150188 |
| 2024-04-19 | 30.42 | $30.59 | 84000 |
| 2024-04-18 | 30.41 | $30.34 | 155204 |
| 2024-04-17 | 30.41 | $30.15 | 121200 |
| 2024-04-16 | 30.44 | $30.29 | 100056 |
| 2024-04-15 | 30.46 | $30.15 | 134568 |
| 2024-04-12 | 30.49 | $30.05 | 82800 |
| 2024-04-11 | 30.53 | $29.96 | 191800 |
| 2024-04-10 | 30.59 | $29.89 | 191200 |
| 2024-04-09 | 30.67 | $30.55 | 75232 |
| 2024-04-08 | 30.68 | $30.74 | 51364 |
| 2024-04-05 | 30.68 | $30.87 | 70880 |
| 2024-04-04 | 30.65 | $30.26 | 132000 |
| 2024-04-03 | 30.70 | $31.23 | 86800 |
| 2024-04-02 | 30.64 | $31.29 | 119200 |
| 2024-04-01 | 30.57 | $31.67 | 118800 |
| 2024-03-28 | 30.46 | $31.68 | 122992 |
| 2024-03-27 | 30.33 | $31.41 | 164516 |
| 2024-03-26 | 30.21 | $31.41 | 90400 |
| 2024-03-25 | 30.09 | $31.35 | 119600 |
| 2024-03-22 | 29.95 | $31.05 | 144000 |
| 2024-03-21 | 29.84 | $31.44 | 132800 |
| 2024-03-20 | 29.67 | $30.85 | 184400 |
| 2024-03-19 | 29.55 | $30.18 | 166416 |
| 2024-03-18 | 29.48 | $30.04 | 166000 |
| 2024-03-15 | 29.42 | $29.75 | 276996 |
| 2024-03-14 | 29.39 | $29.59 | 126584 |
| 2024-03-13 | 29.36 | $29.89 | 84932 |
| 2024-03-12 | 29.31 | $30.20 | 95636 |
| 2024-03-11 | 29.22 | $29.96 | 84800 |
| 2024-03-08 | 29.14 | $29.70 | 81200 |
| 2024-03-07 | 29.08 | $30.04 | 60888 |
| 2024-03-06 | 28.98 | $29.74 | 209784 |
| 2024-03-05 | 28.90 | $29.31 | 126176 |
| 2024-03-04 | 28.85 | $30.05 | 154800 |
| 2024-03-01 | 28.73 | $29.90 | 151200 |
| 2024-02-29 | 28.60 | $30.50 | 212996 |
| 2024-02-28 | 28.40 | $28.85 | 89600 |
| 2024-02-27 | 28.36 | $29.00 | 106000 |
| 2024-02-26 | 28.29 | $28.96 | 101200 |
| 2024-02-23 | 28.22 | $28.69 | 64496 |
| 2024-02-22 | 28.17 | $28.20 | 91600 |
| 2024-02-21 | 28.16 | $28.15 | 68000 |
| 2024-02-20 | 28.17 | $28.25 | 165228 |
| 2024-02-16 | 28.16 | $28.31 | 140400 |
| 2024-02-15 | 28.14 | $28.40 | 113640 |
| 2024-02-14 | 28.11 | $27.79 | 89600 |
| 2024-02-13 | 28.15 | $27.22 | 152000 |
| 2024-02-12 | 28.25 | $28.56 | 77200 |
| 2024-02-09 | 28.21 | $28.39 | 98000 |
| 2024-02-08 | 28.19 | $27.95 | 79600 |
| 2024-02-07 | 28.22 | $27.61 | 135648 |
| 2024-02-06 | 28.28 | $27.86 | 95600 |
| 2024-02-05 | 28.33 | $27.85 | 115200 |
| 2024-02-02 | 28.38 | $28.02 | 128840 |
| 2024-02-01 | 28.42 | $28.52 | 120400 |
| 2024-01-31 | 28.41 | $28.07 | 164460 |
| 2024-01-30 | 28.44 | $28.51 | 186464 |
| 2024-01-29 | 28.44 | $28.67 | 91200 |
| 2024-01-26 | 28.41 | $28.44 | 74400 |
| 2024-01-25 | 28.41 | $28.32 | 75200 |
| 2024-01-24 | 28.42 | $28.63 | 67280 |
| 2024-01-23 | 28.39 | $28.61 | 69200 |
| 2024-01-22 | 28.37 | $28.93 | 90000 |
| 2024-01-19 | 28.31 | $28.34 | 86000 |
| 2024-01-18 | 28.31 | $28.54 | 159244 |
| 2024-01-17 | 28.29 | $28.51 | 111604 |
| 2024-01-16 | 28.26 | $28.32 | 161248 |
| 2024-01-12 | 28.26 | $28.03 | 109364 |
| 2024-01-11 | 28.28 | $28.07 | 130800 |
| 2024-01-10 | 28.30 | $28.29 | 150920 |
| 2024-01-09 | 28.30 | $27.88 | 78800 |
| 2024-01-08 | 28.35 | $28.30 | 106000 |
| 2024-01-05 | 28.35 | $28.25 | 170028 |
| 2024-01-04 | 28.36 | $27.80 | 119200 |
| 2024-01-03 | 28.42 | $27.90 | 120800 |
| 2024-01-02 | 28.48 | $28.75 | 120000 |
| 2023-12-29 | 28.45 | $28.95 | 82032 |
| 2023-12-28 | 28.40 | $29.13 | 104000 |
| 2023-12-27 | 28.32 | $29.62 | 88004 |
| 2023-12-26 | 28.18 | $29.56 | 128856 |
| 2023-12-22 | 28.04 | $28.95 | 110808 |
| 2023-12-21 | 27.94 | $28.81 | 116800 |
| 2023-12-20 | 27.85 | $28.63 | 154508 |
| 2023-12-19 | 27.77 | $28.78 | 161280 |
| 2023-12-18 | 27.66 | $28.74 | 118016 |
| 2023-12-15 | 27.55 | $28.53 | 257780 |
| 2023-12-14 | 27.44 | $28.68 | 135200 |
| 2023-12-13 | 27.31 | $28.44 | 225784 |
| 2023-12-12 | 27.19 | $28.25 | 88800 |
| 2023-12-11 | 27.08 | $28.08 | 155680 |
| 2023-12-08 | 26.98 | $27.77 | 118428 |
| 2023-12-07 | 26.89 | $27.80 | 144444 |
| 2023-12-06 | 26.80 | $27.63 | 154800 |
| 2023-12-05 | 26.71 | $27.74 | 117600 |
| 2023-12-04 | 26.60 | $28.14 | 135764 |
| 2023-12-01 | 26.44 | $27.73 | 194000 |
| 2023-11-30 | 26.31 | $27.49 | 276860 |
| 2023-11-29 | 26.18 | $26.88 | 174944 |
| 2023-11-28 | 26.11 | $26.96 | 98912 |
| 2023-11-27 | 26.02 | $27.12 | 193200 |
| 2023-11-24 | 25.90 | $26.83 | 139244 |
| 2023-11-22 | 25.80 | $26.97 | 220152 |
| 2023-11-21 | 25.68 | $27.18 | 94000 |
| 2023-11-20 | 25.52 | $27.66 | 129200 |
| 2023-11-17 | 25.30 | $27.63 | 125756 |
| 2023-11-16 | 25.05 | $27.42 | 106036 |
| 2023-11-15 | 24.80 | $27.71 | 149200 |
| 2023-11-14 | 24.50 | $27.32 | 280012 |
| 2023-11-13 | 24.20 | $26.25 | 130472 |
| 2023-11-10 | 23.98 | $26.22 | 116560 |
| 2023-11-09 | 23.75 | $25.97 | 246100 |
| 2023-11-08 | 23.51 | $25.71 | 287200 |
| 2023-11-07 | 23.28 | $25.27 | 123252 |
| 2023-11-06 | 23.07 | $24.79 | 134860 |
| 2023-11-03 | 22.89 | $24.37 | 183320 |
| 2023-11-02 | 22.74 | $23.75 | 276500 |
| 2023-11-01 | 22.63 | $22.49 | 126000 |
| 2023-10-31 | 22.65 | $22.87 | 103620 |
| 2023-10-30 | 22.62 | $22.26 | 71784 |
| 2023-10-27 | 22.66 | $22.02 | 70948 |
| 2023-10-26 | 22.73 | $22.14 | 80800 |
| 2023-10-25 | 22.79 | $21.81 | 83332 |
| 2023-10-24 | 22.89 | $21.96 | 162000 |
| 2023-10-23 | 22.99 | $22.12 | 60400 |
| 2023-10-20 | 23.08 | $22.45 | 86012 |
| 2023-10-19 | 23.15 | $22.61 | 50400 |
| 2023-10-18 | 23.20 | $22.88 | 37600 |
| 2023-10-17 | 23.24 | $23.30 | 86800 |
| 2023-10-16 | 23.23 | $23.24 | 62800 |
| 2023-10-13 | 23.23 | $23.22 | 44800 |
| 2023-10-12 | 23.23 | $23.60 | 47648 |
| 2023-10-11 | 23.19 | $23.66 | 59764 |
| 2023-10-10 | 23.14 | $23.71 | 90800 |
| 2023-10-09 | 23.09 | $23.60 | 58876 |
| 2023-10-06 | 23.03 | $23.36 | 70952 |
| 2023-10-05 | 23.00 | $23.09 | 98944 |
| 2023-10-04 | 22.99 | $23.07 | 76060 |
| 2023-10-03 | 22.98 | $22.80 | 90948 |
| 2023-10-02 | 23.00 | $22.57 | 162816 |
| 2023-09-29 | 23.04 | $22.56 | 125200 |
| 2023-09-28 | 23.09 | $22.80 | 119200 |
| 2023-09-27 | 23.12 | $23.05 | 138000 |
| 2023-09-26 | 23.13 | $22.72 | 150000 |
| 2023-09-25 | 23.17 | $23.06 | 122832 |
| 2023-09-22 | 23.19 | $22.33 | 82000 |
| 2023-09-21 | 23.28 | $22.22 | 148800 |
| 2023-09-20 | 23.39 | $22.87 | 131712 |
| 2023-09-19 | 23.44 | $22.61 | 95200 |
| 2023-09-18 | 23.53 | $22.87 | 82400 |
| 2023-09-15 | 23.60 | $22.90 | 420576 |
| 2023-09-14 | 23.67 | $23.56 | 119600 |
| 2023-09-13 | 23.68 | $23.48 | 309600 |
| 2023-09-12 | 23.71 | $23.74 | 112936 |
| 2023-09-11 | 23.70 | $23.65 | 104180 |
| 2023-09-08 | 23.71 | $23.81 | 99252 |
| 2023-09-07 | 23.70 | $23.57 | 82000 |
| 2023-09-06 | 23.71 | $23.51 | 107200 |
| 2023-09-05 | 23.73 | $23.56 | 82148 |
| 2023-09-01 | 23.75 | $24.17 | 181236 |
| 2023-08-31 | 23.71 | $23.92 | 188488 |
| 2023-08-30 | 23.68 | $24.05 | 98884 |
| 2023-08-29 | 23.64 | $23.98 | 59324 |
| 2023-08-28 | 23.61 | $24.11 | 86000 |
| 2023-08-25 | 23.56 | $24.17 | 82800 |
| 2023-08-24 | 23.49 | $24.03 | 78000 |
| 2023-08-23 | 23.44 | $23.92 | 116000 |
| 2023-08-22 | 23.38 | $23.76 | 85312 |
| 2023-08-21 | 23.34 | $23.79 | 100400 |
| 2023-08-18 | 23.30 | $23.81 | 111600 |
| 2023-08-17 | 23.24 | $23.56 | 104800 |
| 2023-08-16 | 23.21 | $23.77 | 78892 |
| 2023-08-15 | 23.15 | $23.90 | 70800 |
| 2023-08-14 | 23.07 | $23.83 | 79600 |
| 2023-08-11 | 22.99 | $23.54 | 60800 |
| 2023-08-10 | 22.94 | $23.49 | 92800 |
| 2023-08-09 | 22.88 | $23.67 | 95600 |
| 2023-08-08 | 22.79 | $23.70 | 117600 |
| 2023-08-07 | 22.70 | $23.68 | 139240 |
| 2023-08-04 | 22.60 | $23.31 | 106952 |
| 2023-08-03 | 22.52 | $23.12 | 311648 |
| 2023-08-02 | 22.46 | $22.74 | 68008 |
| 2023-08-01 | 22.43 | $22.69 | 87312 |
| 2023-07-31 | 22.40 | $22.68 | 80800 |
| 2023-07-28 | 22.37 | $22.59 | 70400 |
| 2023-07-27 | 22.35 | $22.52 | 99776 |
| 2023-07-26 | 22.33 | $22.77 | 50040 |
| 2023-07-25 | 22.28 | $22.93 | 68400 |
| 2023-07-24 | 22.21 | $22.79 | 80000 |
| 2023-07-21 | 22.15 | $22.63 | 111364 |
| 2023-07-20 | 22.10 | $22.97 | 105692 |
| 2023-07-19 | 22.01 | $23.00 | 137600 |
| 2023-07-18 | 21.91 | $23.07 | 123200 |
| 2023-07-17 | 21.79 | $22.37 | 87272 |
| 2023-07-14 | 21.72 | $22.09 | 248176 |
| 2023-07-13 | 21.69 | $21.69 | 78852 |
| 2023-07-12 | 21.69 | $21.55 | 94908 |
| 2023-07-11 | 21.70 | $21.52 | 138400 |
| 2023-07-10 | 21.72 | $21.64 | 140400 |
| 2023-07-07 | 21.73 | $21.51 | 160000 |
| 2023-07-06 | 21.75 | $21.57 | 116000 |
| 2023-07-05 | 21.77 | $21.78 | 89600 |
| 2023-07-03 | 21.77 | $21.88 | 57608 |
| 2023-06-30 | 21.76 | $21.80 | 129268 |
| 2023-06-29 | 21.75 | $21.87 | 100400 |
| 2023-06-28 | 21.74 | $21.53 | 104800 |
| 2023-06-27 | 21.76 | $21.29 | 145680 |
| 2023-06-26 | 21.81 | $21.26 | 104000 |
| 2023-06-23 | 21.87 | $21.39 | 286000 |
| 2023-06-22 | 21.92 | $21.85 | 91600 |
| 2023-06-21 | 21.93 | $22.13 | 55600 |
| 2023-06-20 | 21.91 | $21.94 | 136892 |
| 2023-06-16 | 21.90 | $22.16 | 251600 |
| 2023-06-15 | 21.88 | $22.34 | 94928 |
| 2023-06-14 | 21.83 | $22.36 | 124088 |
| 2023-06-13 | 21.77 | $22.84 | 119600 |
| 2023-06-12 | 21.66 | $22.72 | 102800 |
| 2023-06-09 | 21.55 | $22.69 | 107600 |
| 2023-06-08 | 21.43 | $22.88 | 108828 |
| 2023-06-07 | 21.27 | $22.90 | 131200 |
| 2023-06-06 | 21.10 | $22.12 | 115632 |
| 2023-06-05 | 20.99 | $21.65 | 145600 |
| 2023-06-02 | 20.92 | $21.79 | 149200 |
| 2023-06-01 | 20.83 | $21.07 | 138916 |
| 2023-05-31 | 20.81 | $21.00 | 221600 |
| 2023-05-30 | 20.79 | $21.01 | 101256 |
| 2023-05-26 | 20.76 | $21.00 | 75208 |
| 2023-05-25 | 20.74 | $20.93 | 143600 |
| 2023-05-24 | 20.72 | $20.97 | 136800 |
| 2023-05-23 | 20.69 | $21.05 | 98576 |
| 2023-05-22 | 20.66 | $21.10 | 172444 |
| 2023-05-19 | 20.61 | $20.83 | 150400 |
| 2023-05-18 | 20.59 | $20.64 | 136000 |
| 2023-05-17 | 20.58 | $20.40 | 156400 |
| 2023-05-16 | 20.60 | $19.98 | 121200 |
| 2023-05-15 | 20.66 | $20.19 | 105600 |
| 2023-05-12 | 20.71 | $20.30 | 110400 |
| 2023-05-11 | 20.76 | $20.12 | 193200 |
| 2023-05-10 | 20.82 | $20.33 | 146416 |
| 2023-05-09 | 20.88 | $19.95 | 194436 |
| 2023-05-08 | 20.97 | $19.77 | 228400 |
| 2023-05-05 | 21.10 | $19.96 | 311600 |
| 2023-05-04 | 21.22 | $19.62 | 460892 |
| 2023-05-03 | 21.39 | $20.63 | 161308 |
| 2023-05-02 | 21.47 | $20.82 | 272868 |
| 2023-05-01 | 21.54 | $21.12 | 124800 |
| 2023-04-28 | 21.58 | $20.90 | 105200 |
| 2023-04-27 | 21.65 | $20.68 | 138584 |
| 2023-04-26 | 21.76 | $20.54 | 148000 |
| 2023-04-25 | 21.88 | $20.58 | 122476 |
| 2023-04-24 | 22.02 | $21.39 | 130968 |
| 2023-04-21 | 22.09 | $21.75 | 127604 |
| 2023-04-20 | 22.12 | $21.93 | 53664 |
| 2023-04-19 | 22.14 | $22.13 | 156596 |
| 2023-04-18 | 22.14 | $22.10 | 154000 |
| 2023-04-17 | 22.15 | $22.02 | 98556 |
| 2023-04-14 | 22.16 | $22.01 | 99200 |
| 2023-04-13 | 22.18 | $22.35 | 160000 |
| 2023-04-12 | 22.16 | $22.28 | 146504 |
| 2023-04-11 | 22.15 | $22.24 | 132896 |
| 2023-04-10 | 22.14 | $22.12 | 119200 |
| 2023-04-06 | 22.14 | $22.02 | 143200 |
| 2023-04-05 | 22.15 | $21.86 | 176956 |
| 2023-04-04 | 22.18 | $21.94 | 164804 |
| 2023-04-03 | 22.21 | $22.59 | 198672 |
| 2023-03-31 | 22.17 | $22.16 | 482800 |
| 2023-03-30 | 22.17 | $22.04 | 188800 |
| 2023-03-29 | 22.18 | $22.10 | 194812 |
| 2023-03-28 | 22.19 | $21.83 | 232020 |
| 2023-03-27 | 22.23 | $21.70 | 110868 |
| 2023-03-24 | 22.29 | $21.62 | 156000 |
| 2023-03-23 | 22.36 | $21.55 | 304176 |
| 2023-03-22 | 22.44 | $21.42 | 277648 |
| 2023-03-21 | 22.55 | $21.67 | 271680 |
| 2023-03-20 | 22.64 | $21.53 | 229600 |
| 2023-03-17 | 22.76 | $21.38 | 407200 |
| 2023-03-16 | 22.90 | $21.71 | 419320 |
| 2023-03-15 | 23.03 | $21.32 | 311200 |
| 2023-03-14 | 23.21 | $21.82 | 376000 |
| 2023-03-13 | 23.36 | $21.72 | 341388 |
| 2023-03-10 | 23.53 | $22.40 | 406028 |
| 2023-03-09 | 23.65 | $22.85 | 610000 |
| 2023-03-08 | 23.73 | $22.79 | 469200 |
| 2023-03-07 | 23.83 | $23.31 | 185200 |
| 2023-03-06 | 23.89 | $23.05 | 568180 |
| 2023-03-03 | 23.97 | $22.90 | 352884 |
| 2023-03-02 | 24.09 | $22.71 | 1.1M |
| 2023-03-01 | 24.23 | $24.21 | 459200 |
| 2023-02-28 | 24.23 | $24.00 | 360456 |
| 2023-02-27 | 24.26 | $24.16 | 266824 |
| 2023-02-24 | 24.27 | $24.20 | 229600 |
| 2023-02-23 | 24.27 | $24.35 | 210800 |
| 2023-02-22 | 24.27 | $24.36 | 210000 |
| 2023-02-21 | 24.26 | $24.52 | 250124 |
| 2023-02-17 | 24.23 | $24.79 | 193636 |
| 2023-02-16 | 24.17 | $24.63 | 195600 |
| 2023-02-15 | 24.12 | $24.55 | 159200 |
| 2023-02-14 | 24.08 | $23.91 | 285600 |
| 2023-02-13 | 24.09 | $24.04 | 222516 |
| 2023-02-10 | 24.10 | $23.87 | 195744 |
| 2023-02-09 | 24.12 | $23.76 | 380028 |
| 2023-02-08 | 24.16 | $24.03 | 214800 |
| 2023-02-07 | 24.18 | $24.60 | 286400 |
| 2023-02-06 | 24.13 | $24.38 | 194584 |
| 2023-02-03 | 24.11 | $24.83 | 206140 |
| 2023-02-02 | 24.03 | $24.60 | 195728 |
| 2023-02-01 | 23.97 | $24.22 | 235200 |
| 2023-01-31 | 23.94 | $24.85 | 237200 |
| 2023-01-30 | 23.85 | $24.05 | 181200 |
| 2023-01-27 | 23.83 | $23.92 | 208000 |
| 2023-01-26 | 23.82 | $24.18 | 152588 |
| 2023-01-25 | 23.78 | $23.93 | 191240 |
| 2023-01-24 | 23.76 | $23.92 | 173200 |
| 2023-01-23 | 23.75 | $23.82 | 220400 |
| 2023-01-20 | 23.74 | $23.92 | 173648 |
| 2023-01-19 | 23.72 | $23.85 | 207200 |
| 2023-01-18 | 23.70 | $23.92 | 271600 |
| 2023-01-17 | 23.68 | $24.30 | 194128 |
| 2023-01-13 | 23.62 | $24.38 | 142592 |
| 2023-01-12 | 23.54 | $24.23 | 230100 |
| 2023-01-11 | 23.46 | $23.84 | 141600 |
| 2023-01-10 | 23.42 | $23.83 | 144800 |
| 2023-01-09 | 23.38 | $23.24 | 269600 |
| 2023-01-06 | 23.40 | $23.58 | 295600 |
| 2023-01-05 | 23.38 | $22.63 | 180136 |
| 2023-01-04 | 23.46 | $23.11 | 158424 |
| 2023-01-03 | 23.49 | $23.25 | 214580 |
| 2022-12-30 | 23.52 | $23.32 | 203772 |
| 2022-12-29 | 23.54 | $23.37 | 254428 |
| 2022-12-28 | 23.56 | $22.89 | 146400 |
| 2022-12-27 | 23.63 | $23.25 | 123200 |
| 2022-12-23 | 23.66 | $23.59 | 42040 |
| 2022-12-22 | 23.67 | $23.34 | 274000 |
| 2022-12-21 | 23.71 | $24.18 | 129200 |
| 2022-12-20 | 23.66 | $23.59 | 186196 |
| 2022-12-19 | 23.67 | $23.23 | 204948 |
| 2022-12-16 | 23.71 | $23.13 | 378852 |
| 2022-12-15 | 23.77 | $23.21 | 172800 |
| 2022-12-14 | 23.83 | $23.75 | 120976 |
| 2022-12-13 | 23.84 | $23.79 | 185388 |
| 2022-12-12 | 23.85 | $23.37 | 182132 |
| 2022-12-09 | 23.90 | $23.35 | 198000 |
| 2022-12-08 | 23.95 | $23.66 | 158400 |
| 2022-12-07 | 23.98 | $23.89 | 163692 |
| 2022-12-06 | 23.99 | $24.42 | 158080 |
| 2022-12-05 | 23.95 | $24.36 | 307200 |
| 2022-12-02 | 23.90 | $24.88 | 174400 |
| 2022-12-01 | 23.80 | $24.80 | 224000 |
| 2022-11-30 | 23.70 | $24.58 | 233600 |
| 2022-11-29 | 23.60 | $24.04 | 94400 |
| 2022-11-28 | 23.56 | $24.32 | 176084 |
| 2022-11-25 | 23.48 | $24.67 | 81252 |
| 2022-11-23 | 23.35 | $24.53 | 128400 |
| 2022-11-22 | 23.23 | $24.62 | 160528 |
| 2022-11-21 | 23.08 | $24.37 | 253700 |
| 2022-11-18 | 22.95 | $24.19 | 250544 |
| 2022-11-17 | 22.82 | $23.90 | 274400 |
| 2022-11-16 | 22.70 | $23.77 | 152800 |
| 2022-11-15 | 22.59 | $24.00 | 123916 |
| 2022-11-14 | 22.44 | $23.86 | 209364 |
| 2022-11-11 | 22.29 | $24.11 | 172800 |
| 2022-11-10 | 22.10 | $24.55 | 259600 |
| 2022-11-09 | 21.84 | $23.73 | 222872 |
| 2022-11-08 | 21.64 | $23.70 | 256068 |
| 2022-11-07 | 21.43 | $23.71 | 332144 |
| 2022-11-04 | 21.19 | $22.37 | 169748 |
| 2022-11-03 | 21.06 | $22.74 | 369600 |
| 2022-11-02 | 20.88 | $21.34 | 123600 |
| 2022-11-01 | 20.84 | $21.75 | 174132 |
| 2022-10-31 | 20.74 | $21.81 | 159200 |
| 2022-10-28 | 20.63 | $21.69 | 178056 |
| 2022-10-27 | 20.51 | $20.84 | 360452 |
| 2022-10-26 | 20.48 | $20.87 | 236400 |
| 2022-10-25 | 20.44 | $21.44 | 198032 |
| 2022-10-24 | 20.33 | $21.23 | 191600 |
| 2022-10-21 | 20.24 | $20.77 | 221600 |
| 2022-10-20 | 20.18 | $20.58 | 81600 |
| 2022-10-19 | 20.14 | $20.77 | 102884 |
| 2022-10-18 | 20.08 | $20.68 | 142800 |
| 2022-10-17 | 20.01 | $20.52 | 87600 |
| 2022-10-14 | 19.96 | $19.97 | 112580 |
| 2022-10-13 | 19.96 | $20.42 | 228000 |
| 2022-10-12 | 19.91 | $19.95 | 80400 |
| 2022-10-11 | 19.90 | $19.85 | 95600 |
| 2022-10-10 | 19.91 | $19.80 | 124848 |
| 2022-10-07 | 19.92 | $19.70 | 218000 |
| 2022-10-06 | 19.94 | $19.84 | 126000 |
| 2022-10-05 | 19.96 | $20.04 | 130984 |
| 2022-10-04 | 19.95 | $20.29 | 212456 |
| 2022-10-03 | 19.91 | $19.93 | 128800 |
| 2022-09-30 | 19.91 | $19.50 | 336000 |
| 2022-09-29 | 19.95 | $19.54 | 134100 |
| 2022-09-28 | 20.00 | $19.54 | 159348 |
| 2022-09-27 | 20.04 | $19.23 | 140028 |
| 2022-09-26 | 20.13 | $19.28 | 138896 |
| 2022-09-23 | 20.22 | $19.45 | 119760 |
| 2022-09-22 | 20.30 | $19.77 | 99364 |
| 2022-09-21 | 20.35 | $20.10 | 143212 |
| 2022-09-20 | 20.38 | $20.20 | 102400 |
| 2022-09-19 | 20.40 | $20.47 | 166504 |
| 2022-09-16 | 20.39 | $20.05 | 377328 |
| 2022-09-15 | 20.43 | $20.29 | 237200 |
| 2022-09-14 | 20.44 | $20.20 | 138876 |
| 2022-09-13 | 20.47 | $20.17 | 184980 |
| 2022-09-12 | 20.50 | $20.74 | 164800 |
| 2022-09-09 | 20.48 | $20.68 | 140960 |
| 2022-09-08 | 20.45 | $20.39 | 145656 |
| 2022-09-07 | 20.46 | $20.45 | 174928 |
| 2022-09-06 | 20.46 | $20.25 | 176008 |
| 2022-09-02 | 20.48 | $19.89 | 110852 |
| 2022-09-01 | 20.55 | $20.16 | 168800 |
| 2022-08-31 | 20.59 | $20.16 | 170000 |
| 2022-08-30 | 20.63 | $20.24 | 209600 |
| 2022-08-29 | 20.67 | $20.52 | 170828 |
| 2022-08-26 | 20.69 | $20.42 | 139224 |
| 2022-08-25 | 20.72 | $20.99 | 119200 |
| 2022-08-24 | 20.69 | $20.76 | 104480 |
| 2022-08-23 | 20.68 | $20.72 | 128400 |
| 2022-08-22 | 20.68 | $21.03 | 150548 |
| 2022-08-19 | 20.64 | $21.44 | 148452 |
| 2022-08-18 | 20.56 | $21.39 | 131744 |
| 2022-08-17 | 20.47 | $21.35 | 151600 |
| 2022-08-16 | 20.38 | $21.46 | 181236 |
| 2022-08-15 | 20.26 | $21.21 | 222400 |
| 2022-08-12 | 20.16 | $21.17 | 145200 |
| 2022-08-11 | 20.06 | $20.84 | 118572 |
| 2022-08-10 | 19.98 | $20.83 | 118940 |
| 2022-08-09 | 19.89 | $20.71 | 161648 |
| 2022-08-08 | 19.80 | $20.98 | 428572 |
| 2022-08-05 | 19.67 | $20.78 | 165200 |
| 2022-08-04 | 19.56 | $20.17 | 385200 |
| 2022-08-03 | 19.49 | $20.19 | 134160 |
| 2022-08-02 | 19.42 | $20.24 | 76000 |
| 2022-08-01 | 19.33 | $20.45 | 144080 |
| 2022-07-29 | 19.22 | $20.40 | 162400 |
| 2022-07-28 | 19.09 | $20.39 | 200540 |
| 2022-07-27 | 18.96 | $19.99 | 101216 |
| 2022-07-26 | 18.85 | $19.62 | 82800 |
| 2022-07-25 | 18.77 | $19.52 | 212108 |
| 2022-07-22 | 18.69 | $19.40 | 100000 |
| 2022-07-21 | 18.61 | $19.54 | 123596 |
| 2022-07-20 | 18.51 | $19.27 | 99724 |
| 2022-07-19 | 18.43 | $19.19 | 98036 |
| 2022-07-18 | 18.35 | $18.65 | 130800 |
| 2022-07-15 | 18.32 | $18.59 | 143600 |
| 2022-07-14 | 18.29 | $18.29 | 85316 |
| 2022-07-13 | 18.29 | $18.39 | 106940 |
| 2022-07-12 | 18.28 | $18.45 | 60876 |
| 2022-07-11 | 18.27 | $18.48 | 77372 |
| 2022-07-08 | 18.24 | $18.76 | 134576 |
| 2022-07-07 | 18.19 | $18.55 | 113636 |
| 2022-07-06 | 18.15 | $18.49 | 150404 |
| 2022-07-05 | 18.12 | $18.13 | 130800 |
| 2022-07-01 | 18.12 | $18.39 | 121200 |
| 2022-06-30 | 18.09 | $18.22 | 157352 |
| 2022-06-29 | 18.07 | $17.85 | 143600 |
| 2022-06-28 | 18.10 | $18.07 | 86800 |
| 2022-06-27 | 18.10 | $18.31 | 222192 |
| 2022-06-24 | 18.08 | $18.97 | 1.2M |
| 2022-06-23 | 17.98 | $17.86 | 267760 |
| 2022-06-22 | 17.99 | $18.01 | 318172 |
| 2022-06-21 | 17.99 | $17.92 | 216400 |
| 2022-06-17 | 18.00 | $17.15 | 282404 |
| 2022-06-16 | 18.09 | $16.91 | 195600 |
| 2022-06-15 | 18.21 | $17.48 | 125732 |
| 2022-06-14 | 18.29 | $17.41 | 147660 |
| 2022-06-13 | 18.38 | $17.37 | 194412 |
| 2022-06-10 | 18.49 | $17.88 | 130400 |
| 2022-06-09 | 18.56 | $18.59 | 127696 |
| 2022-06-08 | 18.55 | $18.94 | 144952 |
| 2022-06-07 | 18.51 | $18.76 | 113200 |
| 2022-06-06 | 18.48 | $18.82 | 362500 |
| 2022-06-03 | 18.45 | $18.53 | 156880 |
| 2022-06-02 | 18.44 | $18.79 | 129280 |
| 2022-06-01 | 18.40 | $18.55 | 140128 |
| 2022-05-31 | 18.39 | $18.72 | 233600 |
| 2022-05-27 | 18.35 | $18.56 | 116024 |
| 2022-05-26 | 18.33 | $18.52 | 113200 |
| 2022-05-25 | 18.31 | $18.16 | 138084 |
| 2022-05-24 | 18.33 | $17.97 | 113316 |
| 2022-05-23 | 18.37 | $18.10 | 109600 |
| 2022-05-20 | 18.39 | $17.77 | 76404 |
| 2022-05-19 | 18.46 | $18.00 | 178000 |
| 2022-05-18 | 18.51 | $18.02 | 143600 |
| 2022-05-17 | 18.56 | $18.52 | 70472 |
| 2022-05-16 | 18.56 | $18.14 | 138000 |
| 2022-05-13 | 18.61 | $18.39 | 165600 |
| 2022-05-12 | 18.63 | $17.83 | 144488 |
| 2022-05-11 | 18.71 | $18.53 | 175240 |
| 2022-05-10 | 18.73 | $18.79 | 198800 |
| 2022-05-09 | 18.73 | $19.11 | 748032 |
| 2022-05-06 | 18.69 | $19.17 | 302432 |
| 2022-05-05 | 18.64 | $19.52 | 488856 |
| 2022-05-04 | 18.54 | $18.73 | 228800 |
| 2022-05-03 | 18.52 | $18.43 | 145200 |
| 2022-05-02 | 18.53 | $18.15 | 285616 |
| 2022-04-29 | 18.57 | $17.99 | 182800 |
| 2022-04-28 | 18.64 | $18.50 | 152092 |
| 2022-04-27 | 18.65 | $18.25 | 124448 |
| 2022-04-26 | 18.69 | $18.71 | 148800 |
| 2022-04-25 | 18.69 | $18.75 | 178000 |
| 2022-04-22 | 18.68 | $18.72 | 120800 |
| 2022-04-21 | 18.68 | $19.48 | 176868 |
| 2022-04-20 | 18.60 | $19.10 | 132000 |
| 2022-04-19 | 18.54 | $18.56 | 122400 |
| 2022-04-18 | 18.54 | $18.31 | 150400 |
| 2022-04-14 | 18.56 | $18.37 | 150032 |
| 2022-04-13 | 18.58 | $18.47 | 125600 |
| 2022-04-12 | 18.60 | $18.40 | 121200 |
| 2022-04-11 | 18.62 | $18.38 | 100556 |
| 2022-04-08 | 18.64 | $18.29 | 85600 |
| 2022-04-07 | 18.68 | $18.46 | 196400 |
| 2022-04-06 | 18.70 | $18.40 | 115600 |
| 2022-04-05 | 18.73 | $18.73 | 136004 |
| 2022-04-04 | 18.74 | $19.06 | 152800 |
| 2022-04-01 | 18.70 | $19.51 | 330944 |
| 2022-03-31 | 18.62 | $19.37 | 254588 |
| 2022-03-30 | 18.54 | $19.19 | 133332 |
| 2022-03-29 | 18.47 | $19.50 | 219772 |
| 2022-03-28 | 18.36 | $19.25 | 144000 |
| 2022-03-25 | 18.26 | $19.41 | 134400 |
| 2022-03-24 | 18.14 | $19.48 | 88448 |
| 2022-03-23 | 18.00 | $19.09 | 127600 |
| 2022-03-22 | 17.89 | $18.91 | 183200 |
| 2022-03-21 | 17.78 | $18.92 | 170180 |
| 2022-03-18 | 17.66 | $19.20 | 267200 |
| 2022-03-17 | 17.50 | $19.03 | 161368 |
| 2022-03-16 | 17.34 | $18.90 | 285600 |
| 2022-03-15 | 17.18 | $18.70 | 150400 |
| 2022-03-14 | 17.01 | $18.84 | 235600 |
| 2022-03-11 | 16.82 | $18.54 | 103200 |
| 2022-03-10 | 16.64 | $18.56 | 150920 |
| 2022-03-09 | 16.44 | $18.28 | 261336 |
| 2022-03-08 | 16.25 | $18.18 | 260996 |
| 2022-03-07 | 16.04 | $18.14 | 797608 |
| 2022-03-04 | 15.82 | $18.36 | 285200 |
| 2022-03-03 | 15.55 | $17.81 | 499200 |
| 2022-03-02 | 15.32 | $15.30 | 204400 |
| 2022-03-01 | 15.32 | $14.67 | 234400 |
| 2022-02-28 | 15.39 | $15.04 | 185764 |
| 2022-02-25 | 15.42 | $15.22 | 93200 |
| 2022-02-24 | 15.44 | $14.87 | 312476 |
| 2022-02-23 | 15.51 | $14.80 | 218000 |
| 2022-02-22 | 15.58 | $15.08 | 287332 |
| 2022-02-18 | 15.63 | $15.16 | 413600 |
| 2022-02-17 | 15.68 | $15.16 | 355200 |
| 2022-02-16 | 15.74 | $15.03 | 175200 |
| 2022-02-15 | 15.81 | $15.00 | 257600 |
| 2022-02-14 | 15.90 | $14.94 | 293200 |
| 2022-02-11 | 16.00 | $15.15 | 422076 |
| 2022-02-10 | 16.09 | $15.25 | 600000 |
| 2022-02-09 | 16.17 | $15.66 | 420800 |
| 2022-02-08 | 16.23 | $15.91 | 253340 |
| 2022-02-07 | 16.26 | $15.88 | 158196 |
| 2022-02-04 | 16.30 | $16.04 | 136800 |
| 2022-02-03 | 16.33 | $15.68 | 328400 |
| 2022-02-02 | 16.40 | $15.94 | 132800 |
| 2022-02-01 | 16.45 | $16.13 | 178800 |
| 2022-01-31 | 16.48 | $16.00 | 225656 |
| 2022-01-28 | 16.53 | $16.12 | 200800 |
| 2022-01-27 | 16.57 | $16.09 | 125600 |
| 2022-01-26 | 16.62 | $16.16 | 146800 |
| 2022-01-25 | 16.67 | $16.28 | 156000 |
| 2022-01-24 | 16.71 | $16.50 | 305652 |
| 2022-01-21 | 16.74 | $16.25 | 166840 |
| 2022-01-20 | 16.79 | $16.15 | 194460 |
| 2022-01-19 | 16.85 | $16.07 | 126496 |
| 2022-01-18 | 16.94 | $16.11 | 102000 |
| 2022-01-14 | 17.02 | $16.49 | 163652 |
| 2022-01-13 | 17.08 | $16.59 | 98000 |
| 2022-01-12 | 17.13 | $16.57 | 168800 |
| 2022-01-11 | 17.19 | $16.69 | 144196 |
| 2022-01-10 | 17.24 | $16.55 | 140800 |
| 2022-01-07 | 17.32 | $16.77 | 95764 |
| 2022-01-06 | 17.37 | $17.20 | 276836 |
| 2022-01-05 | 17.39 | $17.06 | 158032 |
| 2022-01-04 | 17.43 | $17.25 | 143700 |
| 2022-01-03 | 17.44 | $17.30 | 116400 |
| 2021-12-31 | 17.46 | $17.27 | 132036 |
| 2021-12-30 | 17.48 | $17.28 | 86000 |
| 2021-12-29 | 17.50 | $17.44 | 108968 |
| 2021-12-28 | 17.51 | $17.50 | 153388 |
| 2021-12-27 | 17.51 | $17.61 | 137236 |
| 2021-12-23 | 17.50 | $17.34 | 66400 |
| 2021-12-22 | 17.51 | $17.49 | 148800 |
| 2021-12-21 | 17.52 | $17.25 | 233200 |
| 2021-12-20 | 17.54 | $17.07 | 394980 |
| 2021-12-17 | 17.59 | $16.75 | 443696 |
| 2021-12-16 | 17.68 | $16.39 | 248000 |
| 2021-12-15 | 17.82 | $16.46 | 358800 |
| 2021-12-14 | 17.96 | $16.51 | 363200 |
| 2021-12-13 | 18.12 | $16.74 | 204036 |
| 2021-12-10 | 18.26 | $17.30 | 88580 |
| 2021-12-09 | 18.36 | $17.19 | 48400 |
| 2021-12-08 | 18.48 | $17.57 | 49752 |
| 2021-12-07 | 18.58 | $17.64 | 103600 |
| 2021-12-06 | 18.68 | $17.59 | 82416 |
| 2021-12-03 | 18.79 | $17.36 | 55600 |
| 2021-12-02 | 18.95 | $17.80 | 140000 |
| 2021-12-01 | 19.07 | $17.44 | 165200 |
| 2021-11-30 | 19.24 | $17.65 | 122800 |
| 2021-11-29 | 19.40 | $18.24 | 91672 |
| 2021-11-26 | 19.53 | $18.50 | 165380 |
| 2021-11-24 | 19.63 | $19.07 | 95200 |
| 2021-11-23 | 19.69 | $19.26 | 90188 |
| 2021-11-22 | 19.74 | $19.03 | 192800 |
| 2021-11-19 | 19.81 | $18.82 | 159600 |
| 2021-11-18 | 19.92 | $18.90 | 238004 |
| 2021-11-17 | 20.03 | $19.18 | 59604 |
| 2021-11-16 | 20.11 | $19.57 | 62160 |
| 2021-11-15 | 20.17 | $19.50 | 151736 |
| 2021-11-12 | 20.24 | $19.98 | 54916 |
| 2021-11-11 | 20.27 | $20.07 | 82000 |
| 2021-11-10 | 20.29 | $19.90 | 124528 |
| 2021-11-09 | 20.33 | $20.06 | 91212 |
| 2021-11-08 | 20.36 | $20.32 | 190492 |
| 2021-11-05 | 20.37 | $20.58 | 167728 |
| 2021-11-04 | 20.34 | $19.85 | 344000 |
| 2021-11-03 | 20.40 | $21.31 | 204168 |
| 2021-11-02 | 20.30 | $21.13 | 152800 |
| 2021-11-01 | 20.21 | $20.93 | 271248 |
| 2021-10-29 | 20.14 | $20.50 | 230828 |
| 2021-10-28 | 20.10 | $20.50 | 150400 |
| 2021-10-27 | 20.06 | $20.40 | 95600 |
| 2021-10-26 | 20.02 | $20.25 | 129760 |
| 2021-10-25 | 19.99 | $20.48 | 108400 |
| 2021-10-22 | 19.94 | $20.38 | 143640 |
| 2021-10-21 | 19.90 | $20.39 | 160000 |
| 2021-10-20 | 19.85 | $20.52 | 138000 |
| 2021-10-19 | 19.78 | $20.24 | 127600 |
| 2021-10-18 | 19.73 | $19.98 | 74080 |
| 2021-10-15 | 19.70 | $19.94 | 194944 |
| 2021-10-14 | 19.67 | $19.64 | 98968 |
| 2021-10-13 | 19.68 | $19.83 | 53612 |
| 2021-10-12 | 19.66 | $20.22 | 126048 |
| 2021-10-11 | 19.60 | $20.37 | 202932 |
| 2021-10-08 | 19.52 | $20.42 | 251600 |
| 2021-10-07 | 19.43 | $20.00 | 218800 |
| 2021-10-06 | 19.37 | $19.88 | 103360 |
| 2021-10-05 | 19.31 | $19.87 | 47600 |
| 2021-10-04 | 19.26 | $19.66 | 75356 |
| 2021-10-01 | 19.21 | $19.84 | 105200 |
| 2021-09-30 | 19.15 | $19.07 | 86072 |
| 2021-09-29 | 19.15 | $19.58 | 48400 |
| 2021-09-28 | 19.11 | $19.43 | 77200 |
| 2021-09-27 | 19.08 | $19.88 | 154000 |
| 2021-09-24 | 18.99 | $19.62 | 88432 |
| 2021-09-23 | 18.93 | $19.16 | 61716 |
| 2021-09-22 | 18.90 | $18.98 | 91200 |
| 2021-09-21 | 18.89 | $18.40 | 82000 |
| 2021-09-20 | 18.94 | $18.49 | 91200 |
| 2021-09-17 | 18.99 | $18.45 | 528400 |
| 2021-09-16 | 19.05 | $19.02 | 111312 |
| 2021-09-15 | 19.05 | $19.02 | 104400 |
| 2021-09-14 | 19.06 | $18.57 | 50000 |
| 2021-09-13 | 19.11 | $18.98 | 103600 |
| 2021-09-10 | 19.12 | $19.16 | 82800 |
| 2021-09-09 | 19.12 | $19.31 | 118440 |
| 2021-09-08 | 19.09 | $19.58 | 101200 |
| 2021-09-07 | 19.04 | $19.23 | 65600 |
| 2021-09-03 | 19.02 | $19.31 | 72000 |
| 2021-09-02 | 18.99 | $19.47 | 84852 |
| 2021-09-01 | 18.94 | $19.31 | 29600 |
| 2021-08-31 | 18.91 | $19.38 | 138932 |
| 2021-08-30 | 18.86 | $19.09 | 70452 |
| 2021-08-27 | 18.83 | $19.11 | 117416 |
| 2021-08-26 | 18.80 | $18.74 | 64016 |
| 2021-08-25 | 18.81 | $18.67 | 60800 |
| 2021-08-24 | 18.82 | $18.76 | 34168 |
| 2021-08-23 | 18.83 | $18.89 | 57200 |
| 2021-08-20 | 18.82 | $18.65 | 122800 |
| 2021-08-19 | 18.84 | $18.64 | 57752 |
| 2021-08-18 | 18.86 | $18.67 | 37640 |
| 2021-08-17 | 18.88 | $19.20 | 39600 |
| 2021-08-16 | 18.85 | $19.50 | 48844 |
| 2021-08-13 | 18.78 | $19.60 | 42000 |
| 2021-08-12 | 18.69 | $19.71 | 70968 |
| 2021-08-11 | 18.59 | $19.55 | 35608 |
| 2021-08-10 | 18.49 | $19.55 | 64400 |
| 2021-08-09 | 18.37 | $19.48 | 134456 |
| 2021-08-06 | 18.26 | $19.00 | 69760 |
| 2021-08-05 | 18.18 | $19.18 | 118584 |
| 2021-08-04 | 18.07 | $17.93 | 64000 |
| 2021-08-03 | 18.09 | $18.14 | 76400 |
| 2021-08-02 | 18.08 | $18.13 | 56800 |
| 2021-07-30 | 18.08 | $18.30 | 48400 |
| 2021-07-29 | 18.05 | $18.30 | 40844 |
| 2021-07-28 | 18.03 | $18.22 | 59600 |
| 2021-07-27 | 18.01 | $17.95 | 59200 |
| 2021-07-26 | 18.02 | $17.76 | 48400 |
| 2021-07-23 | 18.04 | $17.95 | 30064 |
| 2021-07-22 | 18.05 | $17.55 | 30444 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
37.94
2026-07-17
Close Price
$40.08
Vol: 235300
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
15.12
Average
28.94
Maximum
48.12
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 37.94 | $40.08 | 235300 |
| 2026-07-16 | 37.59 | $40.33 | 210117 |
| 2026-07-15 | 37.18 | $39.16 | 202800 |
| 2026-07-14 | 36.86 | $38.46 | 210800 |
| 2026-07-13 | 36.58 | $38.97 | 247916 |
| 2026-07-10 | 36.24 | $37.43 | 196114 |
| 2026-07-09 | 36.02 | $37.24 | 184431 |
| 2026-07-08 | 35.81 | $37.39 | 123800 |
| 2026-07-07 | 35.56 | $38.05 | 202300 |
| 2026-07-06 | 35.23 | $37.61 | 185938 |
| 2026-07-02 | 34.91 | $37.91 | 244535 |
| 2026-07-01 | 34.54 | $37.73 | 225400 |
| 2026-06-30 | 34.17 | $35.52 | 197500 |
| 2026-06-29 | 33.99 | $36.00 | 327521 |
| 2026-06-26 | 33.76 | $36.06 | 687206 |
| 2026-06-25 | 33.50 | $34.01 | 150800 |
| 2026-06-24 | 33.42 | $34.20 | 252947 |
| 2026-06-23 | 33.31 | $33.83 | 425234 |
| 2026-06-22 | 33.23 | $32.34 | 209007 |
| 2026-06-18 | 33.28 | $33.04 | 306500 |
| 2026-06-17 | 33.25 | $33.25 | 195849 |
| 2026-06-16 | 33.20 | $33.03 | 153815 |
| 2026-06-15 | 33.15 | $33.48 | 217400 |
| 2026-06-12 | 33.05 | $34.17 | 189600 |
| 2026-06-11 | 32.86 | $34.25 | 209700 |
| 2026-06-10 | 32.63 | $34.34 | 311343 |
| 2026-06-09 | 32.37 | $33.77 | 279100 |
| 2026-06-08 | 32.15 | $33.47 | 169709 |
| 2026-06-05 | 31.93 | $33.00 | 266300 |
| 2026-06-04 | 31.75 | $32.50 | 323921 |
| 2026-06-03 | 31.60 | $32.33 | 236400 |
| 2026-06-02 | 31.46 | $33.26 | 155400 |
| 2026-06-01 | 31.21 | $33.78 | 323900 |
| 2026-05-29 | 30.90 | $32.54 | 340048 |
| 2026-05-28 | 30.71 | $32.12 | 189238 |
| 2026-05-27 | 30.56 | $31.61 | 191806 |
| 2026-05-26 | 30.45 | $30.97 | 232900 |
| 2026-05-22 | 30.40 | $31.52 | 255800 |
| 2026-05-21 | 30.29 | $31.02 | 255600 |
| 2026-05-20 | 30.23 | $31.02 | 302200 |
| 2026-05-19 | 30.16 | $30.90 | 248505 |
| 2026-05-18 | 30.10 | $31.36 | 315300 |
| 2026-05-15 | 30.00 | $30.04 | 267700 |
| 2026-05-14 | 30.01 | $29.21 | 277400 |
| 2026-05-13 | 30.11 | $28.77 | 261500 |
| 2026-05-12 | 30.25 | $29.22 | 265400 |
| 2026-05-11 | 30.35 | $29.42 | 165800 |
| 2026-05-08 | 30.42 | $29.87 | 252432 |
| 2026-05-07 | 30.45 | $29.90 | 330600 |
| 2026-05-06 | 30.47 | $29.44 | 179400 |
| 2026-05-05 | 30.53 | $30.37 | 264640 |
| 2026-05-04 | 30.49 | $30.62 | 257000 |
| 2026-05-01 | 30.43 | $31.42 | 275900 |
| 2026-04-30 | 30.28 | $31.53 | 172900 |
| 2026-04-29 | 30.11 | $31.57 | 161739 |
| 2026-04-28 | 29.93 | $31.49 | 179327 |
| 2026-04-27 | 29.74 | $30.51 | 113737 |
| 2026-04-24 | 29.65 | $30.47 | 176500 |
| 2026-04-23 | 29.55 | $29.89 | 143600 |
| 2026-04-22 | 29.50 | $30.30 | 108128 |
| 2026-04-21 | 29.41 | $30.26 | 119300 |
| 2026-04-20 | 29.31 | $29.91 | 99832 |
| 2026-04-17 | 29.24 | $29.86 | 133400 |
| 2026-04-16 | 29.16 | $29.56 | 153340 |
| 2026-04-15 | 29.11 | $29.32 | 113104 |
| 2026-04-14 | 29.07 | $29.24 | 118600 |
| 2026-04-13 | 29.04 | $29.13 | 182537 |
| 2026-04-10 | 29.01 | $28.29 | 148946 |
| 2026-04-09 | 29.05 | $28.67 | 149144 |
| 2026-04-08 | 29.05 | $28.83 | 326900 |
| 2026-04-07 | 29.02 | $29.29 | 175238 |
| 2026-04-06 | 28.95 | $29.82 | 240904 |
| 2026-04-02 | 28.83 | $29.58 | 155922 |
| 2026-04-01 | 28.72 | $28.90 | 265300 |
| 2026-03-31 | 28.68 | $29.18 | 552613 |
| 2026-03-30 | 28.61 | $29.87 | 189100 |
| 2026-03-27 | 28.46 | $29.36 | 370202 |
| 2026-03-26 | 28.36 | $29.37 | 303526 |
| 2026-03-25 | 28.24 | $28.95 | 297622 |
| 2026-03-24 | 28.17 | $29.17 | 220541 |
| 2026-03-23 | 28.10 | $28.92 | 354844 |
| 2026-03-20 | 28.05 | $27.94 | 343386 |
| 2026-03-19 | 28.12 | $27.88 | 235412 |
| 2026-03-18 | 28.22 | $28.15 | 229600 |
| 2026-03-17 | 28.31 | $28.54 | 452311 |
| 2026-03-16 | 28.38 | $27.65 | 267322 |
| 2026-03-13 | 28.55 | $27.50 | 555300 |
| 2026-03-12 | 28.76 | $26.93 | 389623 |
| 2026-03-11 | 29.05 | $27.03 | 475817 |
| 2026-03-10 | 29.36 | $27.62 | 487471 |
| 2026-03-09 | 29.67 | $28.48 | 420000 |
| 2026-03-06 | 29.94 | $28.97 | 305704 |
| 2026-03-05 | 30.20 | $29.22 | 241501 |
| 2026-03-04 | 30.47 | $29.10 | 298000 |
| 2026-03-03 | 30.80 | $27.96 | 328528 |
| 2026-03-02 | 31.28 | $27.88 | 386806 |
| 2026-02-27 | 31.82 | $27.77 | 470608 |
| 2026-02-26 | 32.42 | $26.83 | 1.0M |
| 2026-02-25 | 33.14 | $31.47 | 272517 |
| 2026-02-24 | 33.46 | $31.06 | 217031 |
| 2026-02-23 | 33.85 | $30.92 | 238533 |
| 2026-02-20 | 34.28 | $32.29 | 268600 |
| 2026-02-19 | 34.61 | $32.58 | 157100 |
| 2026-02-18 | 34.93 | $32.70 | 229410 |
| 2026-02-17 | 35.27 | $31.65 | 224700 |
| 2026-02-13 | 35.74 | $31.62 | 293932 |
| 2026-02-12 | 36.25 | $31.39 | 377300 |
| 2026-02-11 | 36.82 | $32.05 | 414300 |
| 2026-02-10 | 37.37 | $35.48 | 228200 |
| 2026-02-09 | 37.60 | $37.01 | 128940 |
| 2026-02-06 | 37.69 | $37.85 | 192800 |
| 2026-02-05 | 37.70 | $37.34 | 166739 |
| 2026-02-04 | 37.75 | $37.46 | 123837 |
| 2026-02-03 | 37.80 | $37.29 | 133200 |
| 2026-02-02 | 37.86 | $38.21 | 145200 |
| 2026-01-30 | 37.83 | $38.00 | 205505 |
| 2026-01-29 | 37.80 | $36.72 | 171338 |
| 2026-01-28 | 37.90 | $36.65 | 120639 |
| 2026-01-27 | 38.01 | $37.36 | 95816 |
| 2026-01-26 | 38.04 | $37.73 | 151600 |
| 2026-01-23 | 38.04 | $37.53 | 160648 |
| 2026-01-22 | 38.04 | $38.03 | 186300 |
| 2026-01-21 | 37.99 | $37.72 | 157900 |
| 2026-01-20 | 37.96 | $37.82 | 131400 |
| 2026-01-16 | 37.92 | $39.00 | 149500 |
| 2026-01-15 | 37.76 | $39.42 | 211240 |
| 2026-01-14 | 37.54 | $39.20 | 98700 |
| 2026-01-13 | 37.33 | $38.79 | 123900 |
| 2026-01-12 | 37.15 | $38.78 | 132906 |
| 2026-01-09 | 36.96 | $38.20 | 116500 |
| 2026-01-08 | 36.81 | $37.83 | 205300 |
| 2026-01-07 | 36.68 | $37.11 | 118600 |
| 2026-01-06 | 36.61 | $37.52 | 141431 |
| 2026-01-05 | 36.48 | $37.18 | 149100 |
| 2026-01-02 | 36.37 | $36.39 | 141725 |
| 2025-12-31 | 36.34 | $36.21 | 157524 |
| 2025-12-30 | 36.31 | $36.78 | 114006 |
| 2025-12-29 | 36.23 | $36.90 | 132300 |
| 2025-12-26 | 36.12 | $36.24 | 110200 |
| 2025-12-24 | 36.07 | $36.14 | 59500 |
| 2025-12-23 | 36.03 | $36.26 | 144332 |
| 2025-12-22 | 35.97 | $36.23 | 126036 |
| 2025-12-19 | 35.90 | $36.51 | 305700 |
| 2025-12-18 | 35.80 | $37.00 | 116700 |
| 2025-12-17 | 35.64 | $36.89 | 125028 |
| 2025-12-16 | 35.49 | $36.90 | 170505 |
| 2025-12-15 | 35.32 | $36.22 | 191700 |
| 2025-12-12 | 35.22 | $36.57 | 275400 |
| 2025-12-11 | 35.08 | $36.61 | 251300 |
| 2025-12-10 | 34.92 | $35.15 | 227542 |
| 2025-12-09 | 34.90 | $34.63 | 118400 |
| 2025-12-08 | 34.94 | $34.27 | 139624 |
| 2025-12-05 | 35.00 | $34.53 | 104300 |
| 2025-12-04 | 35.04 | $34.91 | 118003 |
| 2025-12-03 | 35.07 | $35.48 | 174531 |
| 2025-12-02 | 35.07 | $35.03 | 122400 |
| 2025-12-01 | 35.14 | $34.68 | 251800 |
| 2025-11-28 | 35.27 | $35.09 | 72106 |
| 2025-11-26 | 35.39 | $35.31 | 142726 |
| 2025-11-25 | 35.51 | $35.48 | 227900 |
| 2025-11-24 | 35.64 | $34.95 | 197735 |
| 2025-11-21 | 35.85 | $34.86 | 338300 |
| 2025-11-20 | 36.10 | $34.22 | 377475 |
| 2025-11-19 | 36.45 | $34.82 | 270633 |
| 2025-11-18 | 36.78 | $35.71 | 190500 |
| 2025-11-17 | 37.05 | $35.03 | 327037 |
| 2025-11-14 | 37.42 | $35.60 | 213948 |
| 2025-11-13 | 37.76 | $35.17 | 193341 |
| 2025-11-12 | 38.18 | $34.85 | 338500 |
| 2025-11-11 | 38.66 | $34.69 | 272233 |
| 2025-11-10 | 39.21 | $34.84 | 355005 |
| 2025-11-07 | 39.77 | $33.31 | 408700 |
| 2025-11-06 | 40.53 | $34.95 | 609200 |
| 2025-11-05 | 41.17 | $40.72 | 511719 |
| 2025-11-04 | 41.27 | $40.24 | 189800 |
| 2025-11-03 | 41.45 | $40.62 | 257600 |
| 2025-10-31 | 41.60 | $40.47 | 267505 |
| 2025-10-30 | 41.80 | $40.30 | 162000 |
| 2025-10-29 | 42.02 | $40.30 | 261500 |
| 2025-10-28 | 42.27 | $41.37 | 127348 |
| 2025-10-27 | 42.43 | $41.53 | 155600 |
| 2025-10-24 | 42.59 | $42.00 | 219900 |
| 2025-10-23 | 42.71 | $41.68 | 187340 |
| 2025-10-22 | 42.88 | $41.62 | 183100 |
| 2025-10-21 | 43.07 | $41.90 | 226600 |
| 2025-10-20 | 43.25 | $41.68 | 239710 |
| 2025-10-17 | 43.47 | $41.62 | 196339 |
| 2025-10-16 | 43.72 | $42.15 | 158500 |
| 2025-10-15 | 43.94 | $42.97 | 121608 |
| 2025-10-14 | 44.10 | $43.10 | 137018 |
| 2025-10-13 | 44.26 | $42.85 | 120300 |
| 2025-10-10 | 44.46 | $42.68 | 152811 |
| 2025-10-09 | 44.71 | $43.57 | 146400 |
| 2025-10-08 | 44.88 | $44.53 | 124900 |
| 2025-10-07 | 44.97 | $44.44 | 190412 |
| 2025-10-06 | 45.08 | $44.46 | 142481 |
| 2025-10-03 | 45.21 | $44.89 | 121400 |
| 2025-10-02 | 45.31 | $44.32 | 115318 |
| 2025-10-01 | 45.48 | $44.48 | 152113 |
| 2025-09-30 | 45.66 | $44.32 | 160700 |
| 2025-09-29 | 45.88 | $44.36 | 106600 |
| 2025-09-26 | 46.12 | $44.73 | 144622 |
| 2025-09-25 | 46.33 | $44.00 | 132045 |
| 2025-09-24 | 46.64 | $45.00 | 130700 |
| 2025-09-23 | 46.87 | $45.35 | 159100 |
| 2025-09-22 | 47.09 | $46.24 | 160504 |
| 2025-09-19 | 47.23 | $46.13 | 285500 |
| 2025-09-18 | 47.38 | $46.91 | 136017 |
| 2025-09-17 | 47.46 | $46.48 | 160500 |
| 2025-09-16 | 47.58 | $46.51 | 147800 |
| 2025-09-15 | 47.69 | $46.81 | 132000 |
| 2025-09-12 | 47.77 | $46.84 | 175800 |
| 2025-09-11 | 47.85 | $47.31 | 123000 |
| 2025-09-10 | 47.88 | $46.06 | 166130 |
| 2025-09-09 | 48.04 | $47.03 | 147015 |
| 2025-09-08 | 48.11 | $47.60 | 113400 |
| 2025-09-05 | 48.12 | $48.14 | 123429 |
| 2025-09-04 | 48.07 | $49.17 | 232000 |
| 2025-09-03 | 47.90 | $48.55 | 137652 |
| 2025-09-02 | 47.77 | $48.75 | 137500 |
| 2025-08-29 | 47.60 | $48.80 | 299714 |
| 2025-08-28 | 47.40 | $48.54 | 115200 |
| 2025-08-27 | 47.22 | $48.48 | 180500 |
| 2025-08-26 | 47.03 | $49.08 | 189800 |
| 2025-08-25 | 46.77 | $48.68 | 281600 |
| 2025-08-22 | 46.54 | $48.77 | 214237 |
| 2025-08-21 | 46.28 | $46.27 | 104100 |
| 2025-08-20 | 46.26 | $46.37 | 110400 |
| 2025-08-19 | 46.23 | $46.43 | 110437 |
| 2025-08-18 | 46.18 | $46.41 | 96400 |
| 2025-08-15 | 46.12 | $46.03 | 155144 |
| 2025-08-14 | 46.09 | $46.69 | 136700 |
| 2025-08-13 | 45.98 | $47.76 | 141601 |
| 2025-08-12 | 45.74 | $47.29 | 155200 |
| 2025-08-11 | 45.53 | $46.52 | 167200 |
| 2025-08-08 | 45.38 | $47.15 | 187832 |
| 2025-08-07 | 45.15 | $46.87 | 323746 |
| 2025-08-06 | 44.93 | $44.39 | 140140 |
| 2025-08-05 | 44.93 | $44.47 | 142542 |
| 2025-08-04 | 44.92 | $44.23 | 136027 |
| 2025-08-01 | 44.93 | $44.04 | 184300 |
| 2025-07-31 | 44.94 | $45.97 | 213000 |
| 2025-07-30 | 44.76 | $46.54 | 150832 |
| 2025-07-29 | 44.51 | $46.08 | 176049 |
| 2025-07-28 | 44.28 | $46.52 | 217006 |
| 2025-07-25 | 43.99 | $45.70 | 161846 |
| 2025-07-24 | 43.75 | $45.85 | 137000 |
| 2025-07-23 | 43.48 | $45.53 | 160521 |
| 2025-07-22 | 43.22 | $44.63 | 139816 |
| 2025-07-21 | 43.04 | $43.70 | 104643 |
| 2025-07-18 | 42.93 | $43.63 | 128139 |
| 2025-07-17 | 42.82 | $43.65 | 262248 |
| 2025-07-16 | 42.69 | $43.11 | 141749 |
| 2025-07-15 | 42.61 | $42.83 | 204709 |
| 2025-07-14 | 42.55 | $43.61 | 132300 |
| 2025-07-11 | 42.40 | $43.05 | 213314 |
| 2025-07-10 | 42.31 | $43.06 | 176661 |
| 2025-07-09 | 42.20 | $42.79 | 105900 |
| 2025-07-08 | 42.12 | $42.73 | 171600 |
| 2025-07-07 | 42.04 | $42.51 | 165200 |
| 2025-07-03 | 41.98 | $43.17 | 69900 |
| 2025-07-02 | 41.86 | $42.79 | 172700 |
| 2025-07-01 | 41.76 | $42.65 | 132900 |
| 2025-06-30 | 41.67 | $41.69 | 185702 |
| 2025-06-27 | 41.67 | $41.89 | 477300 |
| 2025-06-26 | 41.65 | $41.75 | 126700 |
| 2025-06-25 | 41.64 | $41.45 | 133400 |
| 2025-06-24 | 41.67 | $42.07 | 115700 |
| 2025-06-23 | 41.63 | $41.96 | 138600 |
| 2025-06-20 | 41.59 | $40.86 | 220529 |
| 2025-06-18 | 41.67 | $41.41 | 96300 |
| 2025-06-17 | 41.70 | $41.15 | 112400 |
| 2025-06-16 | 41.76 | $41.55 | 123700 |
| 2025-06-13 | 41.78 | $41.29 | 271402 |
| 2025-06-12 | 41.84 | $41.96 | 157115 |
| 2025-06-11 | 41.83 | $41.53 | 129332 |
| 2025-06-10 | 41.86 | $42.29 | 109100 |
| 2025-06-09 | 41.82 | $42.10 | 90200 |
| 2025-06-06 | 41.78 | $42.29 | 90100 |
| 2025-06-05 | 41.72 | $41.97 | 113928 |
| 2025-06-04 | 41.69 | $41.83 | 142400 |
| 2025-06-03 | 41.66 | $41.69 | 100616 |
| 2025-06-02 | 41.65 | $41.47 | 103600 |
| 2025-05-30 | 41.66 | $41.33 | 240038 |
| 2025-05-29 | 41.69 | $41.77 | 104412 |
| 2025-05-28 | 41.66 | $41.42 | 123124 |
| 2025-05-27 | 41.67 | $41.96 | 74900 |
| 2025-05-23 | 41.61 | $41.09 | 110706 |
| 2025-05-22 | 41.64 | $41.40 | 97400 |
| 2025-05-21 | 41.64 | $41.60 | 96700 |
| 2025-05-20 | 41.61 | $42.44 | 92800 |
| 2025-05-19 | 41.48 | $42.61 | 123700 |
| 2025-05-16 | 41.33 | $42.42 | 217733 |
| 2025-05-15 | 41.18 | $42.35 | 213113 |
| 2025-05-14 | 41.04 | $41.59 | 173347 |
| 2025-05-13 | 40.96 | $41.71 | 192000 |
| 2025-05-12 | 40.86 | $41.45 | 134020 |
| 2025-05-09 | 40.77 | $40.45 | 139509 |
| 2025-05-08 | 40.78 | $40.42 | 241900 |
| 2025-05-07 | 40.79 | $40.77 | 187200 |
| 2025-05-06 | 40.75 | $41.38 | 161535 |
| 2025-05-05 | 40.64 | $41.92 | 178118 |
| 2025-05-02 | 40.47 | $42.02 | 184700 |
| 2025-05-01 | 40.29 | $40.78 | 174908 |
| 2025-04-30 | 40.22 | $40.56 | 245845 |
| 2025-04-29 | 40.18 | $40.51 | 157330 |
| 2025-04-28 | 40.15 | $40.76 | 169900 |
| 2025-04-25 | 40.09 | $40.53 | 93400 |
| 2025-04-24 | 40.07 | $40.44 | 140100 |
| 2025-04-23 | 40.06 | $40.35 | 134232 |
| 2025-04-22 | 40.06 | $40.11 | 143100 |
| 2025-04-21 | 40.09 | $38.99 | 174200 |
| 2025-04-17 | 40.24 | $40.74 | 207830 |
| 2025-04-16 | 40.22 | $40.68 | 161126 |
| 2025-04-15 | 40.21 | $40.44 | 230800 |
| 2025-04-14 | 40.22 | $40.00 | 193127 |
| 2025-04-11 | 40.27 | $39.84 | 178800 |
| 2025-04-10 | 40.33 | $39.39 | 182000 |
| 2025-04-09 | 40.44 | $39.74 | 172524 |
| 2025-04-08 | 40.52 | $38.05 | 174500 |
| 2025-04-07 | 40.76 | $39.24 | 373500 |
| 2025-04-04 | 40.89 | $39.47 | 128117 |
| 2025-04-03 | 41.00 | $40.62 | 155206 |
| 2025-04-02 | 41.00 | $41.41 | 103900 |
| 2025-04-01 | 40.91 | $41.53 | 129800 |
| 2025-03-31 | 40.79 | $41.15 | 148500 |
| 2025-03-28 | 40.71 | $41.21 | 109300 |
| 2025-03-27 | 40.62 | $41.81 | 100000 |
| 2025-03-26 | 40.46 | $41.62 | 131542 |
| 2025-03-25 | 40.32 | $41.29 | 89800 |
| 2025-03-24 | 40.20 | $41.58 | 115800 |
| 2025-03-21 | 40.05 | $40.82 | 235836 |
| 2025-03-20 | 39.96 | $40.98 | 120800 |
| 2025-03-19 | 39.86 | $41.10 | 169500 |
| 2025-03-18 | 39.75 | $39.86 | 163900 |
| 2025-03-17 | 39.77 | $39.79 | 95020 |
| 2025-03-14 | 39.81 | $39.83 | 153812 |
| 2025-03-13 | 39.85 | $39.59 | 95903 |
| 2025-03-12 | 39.93 | $39.81 | 156005 |
| 2025-03-11 | 40.00 | $39.56 | 154623 |
| 2025-03-10 | 40.11 | $39.11 | 168010 |
| 2025-03-07 | 40.29 | $39.89 | 164224 |
| 2025-03-06 | 40.40 | $39.44 | 133130 |
| 2025-03-05 | 40.57 | $39.23 | 143211 |
| 2025-03-04 | 40.79 | $39.00 | 142212 |
| 2025-03-03 | 41.04 | $40.18 | 167100 |
| 2025-02-28 | 41.20 | $40.25 | 125300 |
| 2025-02-27 | 41.37 | $40.29 | 162200 |
| 2025-02-26 | 41.55 | $40.50 | 209600 |
| 2025-02-25 | 41.72 | $40.35 | 207304 |
| 2025-02-24 | 41.92 | $40.01 | 135000 |
| 2025-02-21 | 42.18 | $40.14 | 159317 |
| 2025-02-20 | 42.43 | $40.82 | 141700 |
| 2025-02-19 | 42.64 | $41.50 | 94813 |
| 2025-02-18 | 42.80 | $41.52 | 134100 |
| 2025-02-14 | 42.96 | $42.11 | 101400 |
| 2025-02-13 | 43.08 | $42.53 | 130316 |
| 2025-02-12 | 43.16 | $42.21 | 91200 |
| 2025-02-11 | 43.27 | $42.82 | 73900 |
| 2025-02-10 | 43.32 | $42.86 | 193900 |
| 2025-02-07 | 43.36 | $42.38 | 70412 |
| 2025-02-06 | 43.44 | $43.27 | 102031 |
| 2025-02-05 | 43.43 | $43.71 | 95315 |
| 2025-02-04 | 43.37 | $43.29 | 75101 |
| 2025-02-03 | 43.35 | $42.80 | 81240 |
| 2025-01-31 | 43.37 | $43.33 | 85700 |
| 2025-01-30 | 43.35 | $43.57 | 51861 |
| 2025-01-29 | 43.30 | $43.54 | 44910 |
| 2025-01-28 | 43.25 | $43.49 | 120318 |
| 2025-01-27 | 43.21 | $43.85 | 65701 |
| 2025-01-24 | 43.13 | $43.54 | 59722 |
| 2025-01-23 | 43.08 | $43.70 | 62900 |
| 2025-01-22 | 43.01 | $43.96 | 92628 |
| 2025-01-21 | 42.91 | $44.37 | 103623 |
| 2025-01-17 | 42.76 | $43.86 | 127900 |
| 2025-01-16 | 42.66 | $43.94 | 93200 |
| 2025-01-15 | 42.54 | $43.06 | 83612 |
| 2025-01-14 | 42.52 | $42.59 | 51200 |
| 2025-01-13 | 42.54 | $41.78 | 62600 |
| 2025-01-10 | 42.65 | $41.34 | 77937 |
| 2025-01-08 | 42.81 | $41.88 | 67700 |
| 2025-01-07 | 42.92 | $41.36 | 98500 |
| 2025-01-06 | 43.09 | $42.17 | 94612 |
| 2025-01-03 | 43.19 | $42.81 | 72369 |
| 2025-01-02 | 43.23 | $42.98 | 78900 |
| 2024-12-31 | 43.27 | $43.44 | 75200 |
| 2024-12-30 | 43.25 | $43.35 | 68100 |
| 2024-12-27 | 43.25 | $43.38 | 119200 |
| 2024-12-26 | 43.24 | $43.94 | 67224 |
| 2024-12-24 | 43.17 | $43.37 | 46306 |
| 2024-12-23 | 43.16 | $42.56 | 96200 |
| 2024-12-20 | 43.23 | $43.04 | 359813 |
| 2024-12-19 | 43.24 | $42.76 | 165100 |
| 2024-12-18 | 43.28 | $42.30 | 155733 |
| 2024-12-17 | 43.37 | $43.36 | 100102 |
| 2024-12-16 | 43.34 | $43.69 | 115200 |
| 2024-12-13 | 43.27 | $43.57 | 73500 |
| 2024-12-12 | 43.20 | $43.29 | 68700 |
| 2024-12-11 | 43.16 | $43.56 | 109600 |
| 2024-12-10 | 43.09 | $43.30 | 101900 |
| 2024-12-09 | 43.04 | $42.67 | 106400 |
| 2024-12-06 | 43.04 | $43.55 | 81800 |
| 2024-12-05 | 42.95 | $43.54 | 139900 |
| 2024-12-04 | 42.84 | $44.34 | 103500 |
| 2024-12-03 | 42.63 | $43.30 | 167209 |
| 2024-12-02 | 42.48 | $43.50 | 95600 |
| 2024-11-29 | 42.28 | $42.91 | 69815 |
| 2024-11-27 | 42.11 | $42.78 | 176505 |
| 2024-11-26 | 41.92 | $43.49 | 317600 |
| 2024-11-25 | 41.63 | $43.42 | 110900 |
| 2024-11-22 | 41.31 | $42.76 | 131000 |
| 2024-11-21 | 41.03 | $42.23 | 242621 |
| 2024-11-20 | 40.77 | $42.35 | 107915 |
| 2024-11-19 | 40.47 | $41.61 | 148719 |
| 2024-11-18 | 40.21 | $41.43 | 149100 |
| 2024-11-15 | 39.96 | $41.52 | 174835 |
| 2024-11-14 | 39.67 | $41.90 | 316330 |
| 2024-11-13 | 39.33 | $42.56 | 89902 |
| 2024-11-12 | 38.90 | $42.79 | 95618 |
| 2024-11-11 | 38.43 | $42.88 | 179611 |
| 2024-11-08 | 37.92 | $41.37 | 185625 |
| 2024-11-07 | 37.54 | $41.19 | 288400 |
| 2024-11-06 | 37.15 | $40.37 | 266111 |
| 2024-11-05 | 36.82 | $37.42 | 129300 |
| 2024-11-04 | 36.77 | $36.72 | 88900 |
| 2024-11-01 | 36.78 | $36.29 | 94447 |
| 2024-10-31 | 36.84 | $36.19 | 99526 |
| 2024-10-30 | 36.91 | $36.99 | 92500 |
| 2024-10-29 | 36.91 | $37.21 | 171340 |
| 2024-10-28 | 36.88 | $36.69 | 104700 |
| 2024-10-25 | 36.90 | $35.90 | 61942 |
| 2024-10-24 | 37.01 | $36.36 | 58206 |
| 2024-10-23 | 37.07 | $36.55 | 72600 |
| 2024-10-22 | 37.11 | $36.59 | 37123 |
| 2024-10-21 | 37.15 | $36.93 | 120036 |
| 2024-10-18 | 37.15 | $37.53 | 69936 |
| 2024-10-17 | 37.10 | $37.89 | 67931 |
| 2024-10-16 | 37.01 | $38.01 | 103822 |
| 2024-10-15 | 36.90 | $37.35 | 89318 |
| 2024-10-14 | 36.86 | $37.15 | 55423 |
| 2024-10-11 | 36.83 | $37.04 | 80100 |
| 2024-10-10 | 36.82 | $36.54 | 62300 |
| 2024-10-09 | 36.85 | $36.96 | 74201 |
| 2024-10-08 | 36.83 | $36.86 | 45637 |
| 2024-10-07 | 36.82 | $36.77 | 75200 |
| 2024-10-04 | 36.81 | $36.89 | 84122 |
| 2024-10-03 | 36.77 | $36.42 | 63000 |
| 2024-10-02 | 36.78 | $36.58 | 73509 |
| 2024-10-01 | 36.76 | $37.29 | 93803 |
| 2024-09-30 | 36.67 | $37.51 | 120901 |
| 2024-09-27 | 36.56 | $36.55 | 106000 |
| 2024-09-26 | 36.53 | $36.52 | 112800 |
| 2024-09-25 | 36.51 | $36.45 | 152000 |
| 2024-09-24 | 36.49 | $36.59 | 73040 |
| 2024-09-23 | 36.45 | $36.78 | 98635 |
| 2024-09-20 | 36.39 | $37.16 | 345100 |
| 2024-09-19 | 36.28 | $37.64 | 120400 |
| 2024-09-18 | 36.12 | $37.15 | 164444 |
| 2024-09-17 | 36.00 | $36.99 | 150500 |
| 2024-09-16 | 35.87 | $36.77 | 97710 |
| 2024-09-13 | 35.76 | $36.93 | 219706 |
| 2024-09-12 | 35.63 | $36.16 | 132200 |
| 2024-09-11 | 35.56 | $35.71 | 191012 |
| 2024-09-10 | 35.54 | $35.82 | 139426 |
| 2024-09-09 | 35.50 | $35.04 | 118130 |
| 2024-09-06 | 35.53 | $34.57 | 89700 |
| 2024-09-05 | 35.61 | $35.12 | 156018 |
| 2024-09-04 | 35.63 | $35.73 | 122900 |
| 2024-09-03 | 35.59 | $35.75 | 164824 |
| 2024-08-30 | 35.55 | $36.51 | 118438 |
| 2024-08-29 | 35.42 | $36.17 | 81902 |
| 2024-08-28 | 35.34 | $36.08 | 152700 |
| 2024-08-27 | 35.26 | $36.07 | 83304 |
| 2024-08-26 | 35.18 | $35.81 | 89700 |
| 2024-08-23 | 35.13 | $35.77 | 310400 |
| 2024-08-22 | 35.09 | $35.58 | 164000 |
| 2024-08-21 | 35.06 | $35.02 | 221414 |
| 2024-08-20 | 35.09 | $34.74 | 125629 |
| 2024-08-19 | 35.14 | $35.01 | 135035 |
| 2024-08-16 | 35.17 | $34.58 | 195845 |
| 2024-08-15 | 35.24 | $35.18 | 164010 |
| 2024-08-14 | 35.24 | $35.00 | 85506 |
| 2024-08-13 | 35.26 | $35.13 | 80436 |
| 2024-08-12 | 35.26 | $34.86 | 232407 |
| 2024-08-09 | 35.29 | $34.95 | 179019 |
| 2024-08-08 | 35.29 | $35.06 | 165700 |
| 2024-08-07 | 35.28 | $34.55 | 232400 |
| 2024-08-06 | 35.31 | $34.88 | 183309 |
| 2024-08-05 | 35.29 | $34.17 | 203200 |
| 2024-08-02 | 35.33 | $35.81 | 242800 |
| 2024-08-01 | 35.19 | $36.66 | 275327 |
| 2024-07-31 | 34.96 | $36.44 | 131200 |
| 2024-07-30 | 34.73 | $36.49 | 141300 |
| 2024-07-29 | 34.48 | $35.65 | 136400 |
| 2024-07-26 | 34.30 | $36.03 | 115000 |
| 2024-07-25 | 34.06 | $35.50 | 148400 |
| 2024-07-24 | 33.86 | $35.30 | 123900 |
| 2024-07-23 | 33.67 | $35.38 | 172300 |
| 2024-07-22 | 33.47 | $34.55 | 127800 |
| 2024-07-19 | 33.34 | $33.85 | 181031 |
| 2024-07-18 | 33.27 | $34.06 | 228620 |
| 2024-07-17 | 33.19 | $34.55 | 191213 |
| 2024-07-16 | 33.05 | $34.73 | 157100 |
| 2024-07-15 | 32.89 | $33.59 | 239923 |
| 2024-07-12 | 32.84 | $33.32 | 217100 |
| 2024-07-11 | 32.81 | $32.97 | 188039 |
| 2024-07-10 | 32.81 | $32.13 | 126235 |
| 2024-07-09 | 32.90 | $32.21 | 101700 |
| 2024-07-08 | 32.98 | $32.61 | 193500 |
| 2024-07-05 | 33.03 | $32.53 | 101900 |
| 2024-07-03 | 33.08 | $32.75 | 67700 |
| 2024-07-02 | 33.12 | $32.70 | 93600 |
| 2024-07-01 | 33.16 | $32.63 | 254100 |
| 2024-06-28 | 33.22 | $32.77 | 610400 |
| 2024-06-27 | 33.25 | $32.75 | 148503 |
| 2024-06-26 | 33.29 | $32.92 | 151925 |
| 2024-06-25 | 33.30 | $33.31 | 174101 |
| 2024-06-24 | 33.26 | $33.47 | 237609 |
| 2024-06-21 | 33.20 | $33.82 | 290400 |
| 2024-06-20 | 33.09 | $33.82 | 213620 |
| 2024-06-18 | 32.97 | $33.67 | 194800 |
| 2024-06-17 | 32.85 | $33.76 | 149708 |
| 2024-06-14 | 32.71 | $32.95 | 222800 |
| 2024-06-13 | 32.65 | $33.06 | 202800 |
| 2024-06-12 | 32.56 | $33.25 | 212024 |
| 2024-06-11 | 32.45 | $33.07 | 91716 |
| 2024-06-10 | 32.34 | $33.03 | 84812 |
| 2024-06-07 | 32.23 | $32.89 | 194000 |
| 2024-06-06 | 32.13 | $32.62 | 94800 |
| 2024-06-05 | 32.05 | $32.58 | 136924 |
| 2024-06-04 | 31.96 | $33.24 | 185600 |
| 2024-06-03 | 31.80 | $34.01 | 231660 |
| 2024-05-31 | 31.54 | $33.09 | 227600 |
| 2024-05-30 | 31.37 | $32.19 | 138720 |
| 2024-05-29 | 31.27 | $31.35 | 172400 |
| 2024-05-28 | 31.24 | $31.50 | 145612 |
| 2024-05-24 | 31.20 | $31.17 | 56192 |
| 2024-05-23 | 31.18 | $31.10 | 112188 |
| 2024-05-22 | 31.17 | $31.29 | 106400 |
| 2024-05-21 | 31.14 | $31.22 | 190000 |
| 2024-05-20 | 31.12 | $31.23 | 65200 |
| 2024-05-17 | 31.09 | $31.39 | 76984 |
| 2024-05-16 | 31.05 | $31.32 | 70068 |
| 2024-05-15 | 31.00 | $31.46 | 98892 |
| 2024-05-14 | 30.94 | $31.48 | 111600 |
| 2024-05-13 | 30.87 | $31.22 | 102528 |
| 2024-05-10 | 30.81 | $31.50 | 75200 |
| 2024-05-09 | 30.73 | $31.48 | 242528 |
| 2024-05-08 | 30.64 | $30.99 | 86400 |
| 2024-05-07 | 30.59 | $30.83 | 112508 |
| 2024-05-06 | 30.55 | $30.80 | 141600 |
| 2024-05-03 | 30.52 | $30.85 | 178000 |
| 2024-05-02 | 30.48 | $29.87 | 212000 |
| 2024-05-01 | 30.54 | $30.61 | 139600 |
| 2024-04-30 | 30.53 | $30.38 | 127200 |
| 2024-04-29 | 30.54 | $30.88 | 102400 |
| 2024-04-26 | 30.52 | $30.44 | 99600 |
| 2024-04-25 | 30.54 | $30.78 | 198000 |
| 2024-04-24 | 30.53 | $30.95 | 66400 |
| 2024-04-23 | 30.50 | $30.87 | 68800 |
| 2024-04-22 | 30.49 | $30.70 | 150188 |
| 2024-04-19 | 30.49 | $30.59 | 84000 |
| 2024-04-18 | 30.51 | $30.34 | 155204 |
| 2024-04-17 | 30.56 | $30.15 | 121200 |
| 2024-04-16 | 30.62 | $30.29 | 100056 |
| 2024-04-15 | 30.67 | $30.15 | 134568 |
| 2024-04-12 | 30.73 | $30.05 | 82800 |
| 2024-04-11 | 30.80 | $29.96 | 191800 |
| 2024-04-10 | 30.87 | $29.89 | 191200 |
| 2024-04-09 | 30.96 | $30.55 | 75232 |
| 2024-04-08 | 30.98 | $30.74 | 51364 |
| 2024-04-05 | 30.97 | $30.87 | 70880 |
| 2024-04-04 | 30.95 | $30.26 | 132000 |
| 2024-04-03 | 30.99 | $31.23 | 86800 |
| 2024-04-02 | 30.92 | $31.29 | 119200 |
| 2024-04-01 | 30.84 | $31.67 | 118800 |
| 2024-03-28 | 30.72 | $31.68 | 122992 |
| 2024-03-27 | 30.59 | $31.41 | 164516 |
| 2024-03-26 | 30.47 | $31.41 | 90400 |
| 2024-03-25 | 30.34 | $31.35 | 119600 |
| 2024-03-22 | 30.21 | $31.05 | 144000 |
| 2024-03-21 | 30.09 | $31.44 | 132800 |
| 2024-03-20 | 29.93 | $30.85 | 184400 |
| 2024-03-19 | 29.80 | $30.18 | 166416 |
| 2024-03-18 | 29.73 | $30.04 | 166000 |
| 2024-03-15 | 29.66 | $29.75 | 276996 |
| 2024-03-14 | 29.62 | $29.59 | 126584 |
| 2024-03-13 | 29.58 | $29.89 | 84932 |
| 2024-03-12 | 29.50 | $30.20 | 95636 |
| 2024-03-11 | 29.39 | $29.96 | 84800 |
| 2024-03-08 | 29.29 | $29.70 | 81200 |
| 2024-03-07 | 29.20 | $30.04 | 60888 |
| 2024-03-06 | 29.07 | $29.74 | 209784 |
| 2024-03-05 | 28.96 | $29.31 | 126176 |
| 2024-03-04 | 28.89 | $30.05 | 154800 |
| 2024-03-01 | 28.73 | $29.90 | 151200 |
| 2024-02-29 | 28.59 | $30.50 | 212996 |
| 2024-02-28 | 28.37 | $28.85 | 89600 |
| 2024-02-27 | 28.31 | $29.00 | 106000 |
| 2024-02-26 | 28.23 | $28.96 | 101200 |
| 2024-02-23 | 28.16 | $28.69 | 64496 |
| 2024-02-22 | 28.11 | $28.20 | 91600 |
| 2024-02-21 | 28.11 | $28.15 | 68000 |
| 2024-02-20 | 28.11 | $28.25 | 165228 |
| 2024-02-16 | 28.11 | $28.31 | 140400 |
| 2024-02-15 | 28.10 | $28.40 | 113640 |
| 2024-02-14 | 28.09 | $27.79 | 89600 |
| 2024-02-13 | 28.13 | $27.22 | 152000 |
| 2024-02-12 | 28.24 | $28.56 | 77200 |
| 2024-02-09 | 28.22 | $28.39 | 98000 |
| 2024-02-08 | 28.21 | $27.95 | 79600 |
| 2024-02-07 | 28.24 | $27.61 | 135648 |
| 2024-02-06 | 28.31 | $27.86 | 95600 |
| 2024-02-05 | 28.35 | $27.85 | 115200 |
| 2024-02-02 | 28.40 | $28.02 | 128840 |
| 2024-02-01 | 28.43 | $28.52 | 120400 |
| 2024-01-31 | 28.42 | $28.07 | 164460 |
| 2024-01-30 | 28.44 | $28.51 | 186464 |
| 2024-01-29 | 28.43 | $28.67 | 91200 |
| 2024-01-26 | 28.40 | $28.44 | 74400 |
| 2024-01-25 | 28.41 | $28.32 | 75200 |
| 2024-01-24 | 28.42 | $28.63 | 67280 |
| 2024-01-23 | 28.42 | $28.61 | 69200 |
| 2024-01-22 | 28.41 | $28.93 | 90000 |
| 2024-01-19 | 28.37 | $28.34 | 86000 |
| 2024-01-18 | 28.39 | $28.54 | 159244 |
| 2024-01-17 | 28.39 | $28.51 | 111604 |
| 2024-01-16 | 28.40 | $28.32 | 161248 |
| 2024-01-12 | 28.42 | $28.03 | 109364 |
| 2024-01-11 | 28.48 | $28.07 | 130800 |
| 2024-01-10 | 28.53 | $28.29 | 150920 |
| 2024-01-09 | 28.56 | $27.88 | 78800 |
| 2024-01-08 | 28.63 | $28.30 | 106000 |
| 2024-01-05 | 28.65 | $28.25 | 170028 |
| 2024-01-04 | 28.68 | $27.80 | 119200 |
| 2024-01-03 | 28.75 | $27.90 | 120800 |
| 2024-01-02 | 28.81 | $28.75 | 120000 |
| 2023-12-29 | 28.79 | $28.95 | 82032 |
| 2023-12-28 | 28.74 | $29.13 | 104000 |
| 2023-12-27 | 28.66 | $29.62 | 88004 |
| 2023-12-26 | 28.52 | $29.56 | 128856 |
| 2023-12-22 | 28.38 | $28.95 | 110808 |
| 2023-12-21 | 28.29 | $28.81 | 116800 |
| 2023-12-20 | 28.20 | $28.63 | 154508 |
| 2023-12-19 | 28.12 | $28.78 | 161280 |
| 2023-12-18 | 28.02 | $28.74 | 118016 |
| 2023-12-15 | 27.91 | $28.53 | 257780 |
| 2023-12-14 | 27.83 | $28.68 | 135200 |
| 2023-12-13 | 27.72 | $28.44 | 225784 |
| 2023-12-12 | 27.63 | $28.25 | 88800 |
| 2023-12-11 | 27.55 | $28.08 | 155680 |
| 2023-12-08 | 27.48 | $27.77 | 118428 |
| 2023-12-07 | 27.43 | $27.80 | 144444 |
| 2023-12-06 | 27.37 | $27.63 | 154800 |
| 2023-12-05 | 27.31 | $27.74 | 117600 |
| 2023-12-04 | 27.22 | $28.14 | 135764 |
| 2023-12-01 | 27.09 | $27.73 | 194000 |
| 2023-11-30 | 26.97 | $27.49 | 276860 |
| 2023-11-29 | 26.85 | $26.88 | 174944 |
| 2023-11-28 | 26.76 | $26.96 | 98912 |
| 2023-11-27 | 26.65 | $27.12 | 193200 |
| 2023-11-24 | 26.50 | $26.83 | 139244 |
| 2023-11-22 | 26.36 | $26.97 | 220152 |
| 2023-11-21 | 26.17 | $27.18 | 94000 |
| 2023-11-20 | 25.94 | $27.66 | 129200 |
| 2023-11-17 | 25.64 | $27.63 | 125756 |
| 2023-11-16 | 25.32 | $27.42 | 106036 |
| 2023-11-15 | 25.00 | $27.71 | 149200 |
| 2023-11-14 | 24.62 | $27.32 | 280012 |
| 2023-11-13 | 24.26 | $26.25 | 130472 |
| 2023-11-10 | 23.99 | $26.22 | 116560 |
| 2023-11-09 | 23.71 | $25.97 | 246100 |
| 2023-11-08 | 23.44 | $25.71 | 287200 |
| 2023-11-07 | 23.19 | $25.27 | 123252 |
| 2023-11-06 | 22.97 | $24.79 | 134860 |
| 2023-11-03 | 22.79 | $24.37 | 183320 |
| 2023-11-02 | 22.64 | $23.75 | 276500 |
| 2023-11-01 | 22.55 | $22.49 | 126000 |
| 2023-10-31 | 22.59 | $22.87 | 103620 |
| 2023-10-30 | 22.58 | $22.26 | 71784 |
| 2023-10-27 | 22.64 | $22.02 | 70948 |
| 2023-10-26 | 22.72 | $22.14 | 80800 |
| 2023-10-25 | 22.80 | $21.81 | 83332 |
| 2023-10-24 | 22.91 | $21.96 | 162000 |
| 2023-10-23 | 23.01 | $22.12 | 60400 |
| 2023-10-20 | 23.10 | $22.45 | 86012 |
| 2023-10-19 | 23.16 | $22.61 | 50400 |
| 2023-10-18 | 23.20 | $22.88 | 37600 |
| 2023-10-17 | 23.22 | $23.30 | 86800 |
| 2023-10-16 | 23.19 | $23.24 | 62800 |
| 2023-10-13 | 23.16 | $23.22 | 44800 |
| 2023-10-12 | 23.14 | $23.60 | 47648 |
| 2023-10-11 | 23.08 | $23.66 | 59764 |
| 2023-10-10 | 23.01 | $23.71 | 90800 |
| 2023-10-09 | 22.94 | $23.60 | 58876 |
| 2023-10-06 | 22.88 | $23.36 | 70952 |
| 2023-10-05 | 22.85 | $23.09 | 98944 |
| 2023-10-04 | 22.84 | $23.07 | 76060 |
| 2023-10-03 | 22.84 | $22.80 | 90948 |
| 2023-10-02 | 22.86 | $22.57 | 162816 |
| 2023-09-29 | 22.92 | $22.56 | 125200 |
| 2023-09-28 | 22.98 | $22.80 | 119200 |
| 2023-09-27 | 23.03 | $23.05 | 138000 |
| 2023-09-26 | 23.05 | $22.72 | 150000 |
| 2023-09-25 | 23.12 | $23.06 | 122832 |
| 2023-09-22 | 23.16 | $22.33 | 82000 |
| 2023-09-21 | 23.27 | $22.22 | 148800 |
| 2023-09-20 | 23.40 | $22.87 | 131712 |
| 2023-09-19 | 23.48 | $22.61 | 95200 |
| 2023-09-18 | 23.59 | $22.87 | 82400 |
| 2023-09-15 | 23.67 | $22.90 | 420576 |
| 2023-09-14 | 23.76 | $23.56 | 119600 |
| 2023-09-13 | 23.78 | $23.48 | 309600 |
| 2023-09-12 | 23.82 | $23.74 | 112936 |
| 2023-09-11 | 23.83 | $23.65 | 104180 |
| 2023-09-08 | 23.85 | $23.81 | 99252 |
| 2023-09-07 | 23.85 | $23.57 | 82000 |
| 2023-09-06 | 23.87 | $23.51 | 107200 |
| 2023-09-05 | 23.90 | $23.56 | 82148 |
| 2023-09-01 | 23.93 | $24.17 | 181236 |
| 2023-08-31 | 23.89 | $23.92 | 188488 |
| 2023-08-30 | 23.88 | $24.05 | 98884 |
| 2023-08-29 | 23.85 | $23.98 | 59324 |
| 2023-08-28 | 23.81 | $24.11 | 86000 |
| 2023-08-25 | 23.76 | $24.17 | 82800 |
| 2023-08-24 | 23.69 | $24.03 | 78000 |
| 2023-08-23 | 23.63 | $23.92 | 116000 |
| 2023-08-22 | 23.58 | $23.76 | 85312 |
| 2023-08-21 | 23.54 | $23.79 | 100400 |
| 2023-08-18 | 23.48 | $23.81 | 111600 |
| 2023-08-17 | 23.43 | $23.56 | 104800 |
| 2023-08-16 | 23.39 | $23.77 | 78892 |
| 2023-08-15 | 23.33 | $23.90 | 70800 |
| 2023-08-14 | 23.25 | $23.83 | 79600 |
| 2023-08-11 | 23.17 | $23.54 | 60800 |
| 2023-08-10 | 23.12 | $23.49 | 92800 |
| 2023-08-09 | 23.05 | $23.67 | 95600 |
| 2023-08-08 | 22.97 | $23.70 | 117600 |
| 2023-08-07 | 22.86 | $23.68 | 139240 |
| 2023-08-04 | 22.76 | $23.31 | 106952 |
| 2023-08-03 | 22.67 | $23.12 | 311648 |
| 2023-08-02 | 22.60 | $22.74 | 68008 |
| 2023-08-01 | 22.56 | $22.69 | 87312 |
| 2023-07-31 | 22.52 | $22.68 | 80800 |
| 2023-07-28 | 22.48 | $22.59 | 70400 |
| 2023-07-27 | 22.44 | $22.52 | 99776 |
| 2023-07-26 | 22.41 | $22.77 | 50040 |
| 2023-07-25 | 22.34 | $22.93 | 68400 |
| 2023-07-24 | 22.25 | $22.79 | 80000 |
| 2023-07-21 | 22.17 | $22.63 | 111364 |
| 2023-07-20 | 22.10 | $22.97 | 105692 |
| 2023-07-19 | 21.99 | $23.00 | 137600 |
| 2023-07-18 | 21.87 | $23.07 | 123200 |
| 2023-07-17 | 21.75 | $22.37 | 87272 |
| 2023-07-14 | 21.69 | $22.09 | 248176 |
| 2023-07-13 | 21.65 | $21.69 | 78852 |
| 2023-07-12 | 21.67 | $21.55 | 94908 |
| 2023-07-11 | 21.70 | $21.52 | 138400 |
| 2023-07-10 | 21.74 | $21.64 | 140400 |
| 2023-07-07 | 21.77 | $21.51 | 160000 |
| 2023-07-06 | 21.82 | $21.57 | 116000 |
| 2023-07-05 | 21.87 | $21.78 | 89600 |
| 2023-07-03 | 21.90 | $21.88 | 57608 |
| 2023-06-30 | 21.92 | $21.80 | 129268 |
| 2023-06-29 | 21.94 | $21.87 | 100400 |
| 2023-06-28 | 21.95 | $21.53 | 104800 |
| 2023-06-27 | 21.99 | $21.29 | 145680 |
| 2023-06-26 | 22.06 | $21.26 | 104000 |
| 2023-06-23 | 22.12 | $21.39 | 286000 |
| 2023-06-22 | 22.17 | $21.85 | 91600 |
| 2023-06-21 | 22.17 | $22.13 | 55600 |
| 2023-06-20 | 22.15 | $21.94 | 136892 |
| 2023-06-16 | 22.13 | $22.16 | 251600 |
| 2023-06-15 | 22.09 | $22.34 | 94928 |
| 2023-06-14 | 22.01 | $22.36 | 124088 |
| 2023-06-13 | 21.93 | $22.84 | 119600 |
| 2023-06-12 | 21.79 | $22.72 | 102800 |
| 2023-06-09 | 21.65 | $22.69 | 107600 |
| 2023-06-08 | 21.49 | $22.88 | 108828 |
| 2023-06-07 | 21.31 | $22.90 | 131200 |
| 2023-06-06 | 21.11 | $22.12 | 115632 |
| 2023-06-05 | 20.98 | $21.65 | 145600 |
| 2023-06-02 | 20.88 | $21.79 | 149200 |
| 2023-06-01 | 20.76 | $21.07 | 138916 |
| 2023-05-31 | 20.70 | $21.00 | 221600 |
| 2023-05-30 | 20.65 | $21.01 | 101256 |
| 2023-05-26 | 20.60 | $21.00 | 75208 |
| 2023-05-25 | 20.56 | $20.93 | 143600 |
| 2023-05-24 | 20.51 | $20.97 | 136800 |
| 2023-05-23 | 20.46 | $21.05 | 98576 |
| 2023-05-22 | 20.40 | $21.10 | 172444 |
| 2023-05-19 | 20.34 | $20.83 | 150400 |
| 2023-05-18 | 20.31 | $20.64 | 136000 |
| 2023-05-17 | 20.30 | $20.40 | 156400 |
| 2023-05-16 | 20.32 | $19.98 | 121200 |
| 2023-05-15 | 20.39 | $20.19 | 105600 |
| 2023-05-12 | 20.45 | $20.30 | 110400 |
| 2023-05-11 | 20.51 | $20.12 | 193200 |
| 2023-05-10 | 20.60 | $20.33 | 146416 |
| 2023-05-09 | 20.67 | $19.95 | 194436 |
| 2023-05-08 | 20.80 | $19.77 | 228400 |
| 2023-05-05 | 20.95 | $19.96 | 311600 |
| 2023-05-04 | 21.09 | $19.62 | 460892 |
| 2023-05-03 | 21.28 | $20.63 | 161308 |
| 2023-05-02 | 21.37 | $20.82 | 272868 |
| 2023-05-01 | 21.46 | $21.12 | 124800 |
| 2023-04-28 | 21.52 | $20.90 | 105200 |
| 2023-04-27 | 21.61 | $20.68 | 138584 |
| 2023-04-26 | 21.73 | $20.54 | 148000 |
| 2023-04-25 | 21.86 | $20.58 | 122476 |
| 2023-04-24 | 22.00 | $21.39 | 130968 |
| 2023-04-21 | 22.06 | $21.75 | 127604 |
| 2023-04-20 | 22.09 | $21.93 | 53664 |
| 2023-04-19 | 22.10 | $22.13 | 156596 |
| 2023-04-18 | 22.08 | $22.10 | 154000 |
| 2023-04-17 | 22.07 | $22.02 | 98556 |
| 2023-04-14 | 22.06 | $22.01 | 99200 |
| 2023-04-13 | 22.05 | $22.35 | 160000 |
| 2023-04-12 | 22.00 | $22.28 | 146504 |
| 2023-04-11 | 21.96 | $22.24 | 132896 |
| 2023-04-10 | 21.92 | $22.12 | 119200 |
| 2023-04-06 | 21.89 | $22.02 | 143200 |
| 2023-04-05 | 21.88 | $21.86 | 176956 |
| 2023-04-04 | 21.88 | $21.94 | 164804 |
| 2023-04-03 | 21.88 | $22.59 | 198672 |
| 2023-03-31 | 21.83 | $22.16 | 482800 |
| 2023-03-30 | 21.82 | $22.04 | 188800 |
| 2023-03-29 | 21.82 | $22.10 | 194812 |
| 2023-03-28 | 21.82 | $21.83 | 232020 |
| 2023-03-27 | 21.87 | $21.70 | 110868 |
| 2023-03-24 | 21.94 | $21.62 | 156000 |
| 2023-03-23 | 22.02 | $21.55 | 304176 |
| 2023-03-22 | 22.13 | $21.42 | 277648 |
| 2023-03-21 | 22.26 | $21.67 | 271680 |
| 2023-03-20 | 22.39 | $21.53 | 229600 |
| 2023-03-17 | 22.54 | $21.38 | 407200 |
| 2023-03-16 | 22.72 | $21.71 | 419320 |
| 2023-03-15 | 22.88 | $21.32 | 311200 |
| 2023-03-14 | 23.10 | $21.82 | 376000 |
| 2023-03-13 | 23.27 | $21.72 | 341388 |
| 2023-03-10 | 23.47 | $22.40 | 406028 |
| 2023-03-09 | 23.61 | $22.85 | 610000 |
| 2023-03-08 | 23.71 | $22.79 | 469200 |
| 2023-03-07 | 23.82 | $23.31 | 185200 |
| 2023-03-06 | 23.89 | $23.05 | 568180 |
| 2023-03-03 | 24.00 | $22.90 | 352884 |
| 2023-03-02 | 24.12 | $22.71 | 1.1M |
| 2023-03-01 | 24.28 | $24.21 | 459200 |
| 2023-02-28 | 24.29 | $24.00 | 360456 |
| 2023-02-27 | 24.32 | $24.16 | 266824 |
| 2023-02-24 | 24.34 | $24.20 | 229600 |
| 2023-02-23 | 24.35 | $24.35 | 210800 |
| 2023-02-22 | 24.34 | $24.36 | 210000 |
| 2023-02-21 | 24.33 | $24.52 | 250124 |
| 2023-02-17 | 24.31 | $24.79 | 193636 |
| 2023-02-16 | 24.25 | $24.63 | 195600 |
| 2023-02-15 | 24.21 | $24.55 | 159200 |
| 2023-02-14 | 24.17 | $23.91 | 285600 |
| 2023-02-13 | 24.19 | $24.04 | 222516 |
| 2023-02-10 | 24.20 | $23.87 | 195744 |
| 2023-02-09 | 24.23 | $23.76 | 380028 |
| 2023-02-08 | 24.27 | $24.03 | 214800 |
| 2023-02-07 | 24.29 | $24.60 | 286400 |
| 2023-02-06 | 24.24 | $24.38 | 194584 |
| 2023-02-03 | 24.21 | $24.83 | 206140 |
| 2023-02-02 | 24.13 | $24.60 | 195728 |
| 2023-02-01 | 24.06 | $24.22 | 235200 |
| 2023-01-31 | 24.02 | $24.85 | 237200 |
| 2023-01-30 | 23.92 | $24.05 | 181200 |
| 2023-01-27 | 23.89 | $23.92 | 208000 |
| 2023-01-26 | 23.87 | $24.18 | 152588 |
| 2023-01-25 | 23.81 | $23.93 | 191240 |
| 2023-01-24 | 23.78 | $23.92 | 173200 |
| 2023-01-23 | 23.75 | $23.82 | 220400 |
| 2023-01-20 | 23.73 | $23.92 | 173648 |
| 2023-01-19 | 23.70 | $23.85 | 207200 |
| 2023-01-18 | 23.67 | $23.92 | 271600 |
| 2023-01-17 | 23.63 | $24.30 | 194128 |
| 2023-01-13 | 23.55 | $24.38 | 142592 |
| 2023-01-12 | 23.46 | $24.23 | 230100 |
| 2023-01-11 | 23.38 | $23.84 | 141600 |
| 2023-01-10 | 23.34 | $23.83 | 144800 |
| 2023-01-09 | 23.29 | $23.24 | 269600 |
| 2023-01-06 | 23.31 | $23.58 | 295600 |
| 2023-01-05 | 23.29 | $22.63 | 180136 |
| 2023-01-04 | 23.37 | $23.11 | 158424 |
| 2023-01-03 | 23.41 | $23.25 | 214580 |
| 2022-12-30 | 23.45 | $23.32 | 203772 |
| 2022-12-29 | 23.49 | $23.37 | 254428 |
| 2022-12-28 | 23.52 | $22.89 | 146400 |
| 2022-12-27 | 23.61 | $23.25 | 123200 |
| 2022-12-23 | 23.67 | $23.59 | 42040 |
| 2022-12-22 | 23.70 | $23.34 | 274000 |
| 2022-12-21 | 23.76 | $24.18 | 129200 |
| 2022-12-20 | 23.75 | $23.59 | 186196 |
| 2022-12-19 | 23.79 | $23.23 | 204948 |
| 2022-12-16 | 23.87 | $23.13 | 378852 |
| 2022-12-15 | 23.97 | $23.21 | 172800 |
| 2022-12-14 | 24.06 | $23.75 | 120976 |
| 2022-12-13 | 24.10 | $23.79 | 185388 |
| 2022-12-12 | 24.14 | $23.37 | 182132 |
| 2022-12-09 | 24.22 | $23.35 | 198000 |
| 2022-12-08 | 24.31 | $23.66 | 158400 |
| 2022-12-07 | 24.37 | $23.89 | 163692 |
| 2022-12-06 | 24.40 | $24.42 | 158080 |
| 2022-12-05 | 24.38 | $24.36 | 307200 |
| 2022-12-02 | 24.36 | $24.88 | 174400 |
| 2022-12-01 | 24.28 | $24.80 | 224000 |
| 2022-11-30 | 24.19 | $24.58 | 233600 |
| 2022-11-29 | 24.11 | $24.04 | 94400 |
| 2022-11-28 | 24.07 | $24.32 | 176084 |
| 2022-11-25 | 23.99 | $24.67 | 81252 |
| 2022-11-23 | 23.85 | $24.53 | 128400 |
| 2022-11-22 | 23.72 | $24.62 | 160528 |
| 2022-11-21 | 23.56 | $24.37 | 253700 |
| 2022-11-18 | 23.41 | $24.19 | 250544 |
| 2022-11-17 | 23.26 | $23.90 | 274400 |
| 2022-11-16 | 23.12 | $23.77 | 152800 |
| 2022-11-15 | 22.98 | $24.00 | 123916 |
| 2022-11-14 | 22.80 | $23.86 | 209364 |
| 2022-11-11 | 22.62 | $24.11 | 172800 |
| 2022-11-10 | 22.39 | $24.55 | 259600 |
| 2022-11-09 | 22.11 | $23.73 | 222872 |
| 2022-11-08 | 21.88 | $23.70 | 256068 |
| 2022-11-07 | 21.64 | $23.71 | 332144 |
| 2022-11-04 | 21.38 | $22.37 | 169748 |
| 2022-11-03 | 21.23 | $22.74 | 369600 |
| 2022-11-02 | 21.04 | $21.34 | 123600 |
| 2022-11-01 | 20.97 | $21.75 | 174132 |
| 2022-10-31 | 20.85 | $21.81 | 159200 |
| 2022-10-28 | 20.73 | $21.69 | 178056 |
| 2022-10-27 | 20.60 | $20.84 | 360452 |
| 2022-10-26 | 20.55 | $20.87 | 236400 |
| 2022-10-25 | 20.48 | $21.44 | 198032 |
| 2022-10-24 | 20.36 | $21.23 | 191600 |
| 2022-10-21 | 20.24 | $20.77 | 221600 |
| 2022-10-20 | 20.16 | $20.58 | 81600 |
| 2022-10-19 | 20.10 | $20.77 | 102884 |
| 2022-10-18 | 20.01 | $20.68 | 142800 |
| 2022-10-17 | 19.93 | $20.52 | 87600 |
| 2022-10-14 | 19.87 | $19.97 | 112580 |
| 2022-10-13 | 19.86 | $20.42 | 228000 |
| 2022-10-12 | 19.80 | $19.95 | 80400 |
| 2022-10-11 | 19.79 | $19.85 | 95600 |
| 2022-10-10 | 19.79 | $19.80 | 124848 |
| 2022-10-07 | 19.80 | $19.70 | 218000 |
| 2022-10-06 | 19.83 | $19.84 | 126000 |
| 2022-10-05 | 19.84 | $20.04 | 130984 |
| 2022-10-04 | 19.84 | $20.29 | 212456 |
| 2022-10-03 | 19.82 | $19.93 | 128800 |
| 2022-09-30 | 19.82 | $19.50 | 336000 |
| 2022-09-29 | 19.87 | $19.54 | 134100 |
| 2022-09-28 | 19.93 | $19.54 | 159348 |
| 2022-09-27 | 19.98 | $19.23 | 140028 |
| 2022-09-26 | 20.07 | $19.28 | 138896 |
| 2022-09-23 | 20.16 | $19.45 | 119760 |
| 2022-09-22 | 20.24 | $19.77 | 99364 |
| 2022-09-21 | 20.30 | $20.10 | 143212 |
| 2022-09-20 | 20.32 | $20.20 | 102400 |
| 2022-09-19 | 20.35 | $20.47 | 166504 |
| 2022-09-16 | 20.35 | $20.05 | 377328 |
| 2022-09-15 | 20.39 | $20.29 | 237200 |
| 2022-09-14 | 20.42 | $20.20 | 138876 |
| 2022-09-13 | 20.47 | $20.17 | 184980 |
| 2022-09-12 | 20.52 | $20.74 | 164800 |
| 2022-09-09 | 20.52 | $20.68 | 140960 |
| 2022-09-08 | 20.52 | $20.39 | 145656 |
| 2022-09-07 | 20.56 | $20.45 | 174928 |
| 2022-09-06 | 20.59 | $20.25 | 176008 |
| 2022-09-02 | 20.64 | $19.89 | 110852 |
| 2022-09-01 | 20.74 | $20.16 | 168800 |
| 2022-08-31 | 20.80 | $20.16 | 170000 |
| 2022-08-30 | 20.87 | $20.24 | 209600 |
| 2022-08-29 | 20.93 | $20.52 | 170828 |
| 2022-08-26 | 20.96 | $20.42 | 139224 |
| 2022-08-25 | 21.00 | $20.99 | 119200 |
| 2022-08-24 | 20.99 | $20.76 | 104480 |
| 2022-08-23 | 20.99 | $20.72 | 128400 |
| 2022-08-22 | 20.99 | $21.03 | 150548 |
| 2022-08-19 | 20.96 | $21.44 | 148452 |
| 2022-08-18 | 20.87 | $21.39 | 131744 |
| 2022-08-17 | 20.78 | $21.35 | 151600 |
| 2022-08-16 | 20.69 | $21.46 | 181236 |
| 2022-08-15 | 20.57 | $21.21 | 222400 |
| 2022-08-12 | 20.47 | $21.17 | 145200 |
| 2022-08-11 | 20.36 | $20.84 | 118572 |
| 2022-08-10 | 20.26 | $20.83 | 118940 |
| 2022-08-09 | 20.16 | $20.71 | 161648 |
| 2022-08-08 | 20.05 | $20.98 | 428572 |
| 2022-08-05 | 19.91 | $20.78 | 165200 |
| 2022-08-04 | 19.78 | $20.17 | 385200 |
| 2022-08-03 | 19.70 | $20.19 | 134160 |
| 2022-08-02 | 19.61 | $20.24 | 76000 |
| 2022-08-01 | 19.50 | $20.45 | 144080 |
| 2022-07-29 | 19.37 | $20.40 | 162400 |
| 2022-07-28 | 19.23 | $20.39 | 200540 |
| 2022-07-27 | 19.07 | $19.99 | 101216 |
| 2022-07-26 | 18.95 | $19.62 | 82800 |
| 2022-07-25 | 18.86 | $19.52 | 212108 |
| 2022-07-22 | 18.77 | $19.40 | 100000 |
| 2022-07-21 | 18.69 | $19.54 | 123596 |
| 2022-07-20 | 18.58 | $19.27 | 99724 |
| 2022-07-19 | 18.50 | $19.19 | 98036 |
| 2022-07-18 | 18.41 | $18.65 | 130800 |
| 2022-07-15 | 18.37 | $18.59 | 143600 |
| 2022-07-14 | 18.32 | $18.29 | 85316 |
| 2022-07-13 | 18.30 | $18.39 | 106940 |
| 2022-07-12 | 18.27 | $18.45 | 60876 |
| 2022-07-11 | 18.23 | $18.48 | 77372 |
| 2022-07-08 | 18.18 | $18.76 | 134576 |
| 2022-07-07 | 18.11 | $18.55 | 113636 |
| 2022-07-06 | 18.06 | $18.49 | 150404 |
| 2022-07-05 | 18.02 | $18.13 | 130800 |
| 2022-07-01 | 18.02 | $18.39 | 121200 |
| 2022-06-30 | 17.99 | $18.22 | 157352 |
| 2022-06-29 | 17.98 | $17.85 | 143600 |
| 2022-06-28 | 18.01 | $18.07 | 86800 |
| 2022-06-27 | 18.02 | $18.31 | 222192 |
| 2022-06-24 | 18.01 | $18.97 | 1.2M |
| 2022-06-23 | 17.93 | $17.86 | 267760 |
| 2022-06-22 | 17.95 | $18.01 | 318172 |
| 2022-06-21 | 17.97 | $17.92 | 216400 |
| 2022-06-17 | 17.99 | $17.15 | 282404 |
| 2022-06-16 | 18.09 | $16.91 | 195600 |
| 2022-06-15 | 18.22 | $17.48 | 125732 |
| 2022-06-14 | 18.29 | $17.41 | 147660 |
| 2022-06-13 | 18.38 | $17.37 | 194412 |
| 2022-06-10 | 18.48 | $17.88 | 130400 |
| 2022-06-09 | 18.53 | $18.59 | 127696 |
| 2022-06-08 | 18.51 | $18.94 | 144952 |
| 2022-06-07 | 18.45 | $18.76 | 113200 |
| 2022-06-06 | 18.42 | $18.82 | 362500 |
| 2022-06-03 | 18.38 | $18.53 | 156880 |
| 2022-06-02 | 18.37 | $18.79 | 129280 |
| 2022-06-01 | 18.34 | $18.55 | 140128 |
| 2022-05-31 | 18.33 | $18.72 | 233600 |
| 2022-05-27 | 18.30 | $18.56 | 116024 |
| 2022-05-26 | 18.29 | $18.52 | 113200 |
| 2022-05-25 | 18.27 | $18.16 | 138084 |
| 2022-05-24 | 18.30 | $17.97 | 113316 |
| 2022-05-23 | 18.34 | $18.10 | 109600 |
| 2022-05-20 | 18.38 | $17.77 | 76404 |
| 2022-05-19 | 18.45 | $18.00 | 178000 |
| 2022-05-18 | 18.50 | $18.02 | 143600 |
| 2022-05-17 | 18.56 | $18.52 | 70472 |
| 2022-05-16 | 18.57 | $18.14 | 138000 |
| 2022-05-13 | 18.62 | $18.39 | 165600 |
| 2022-05-12 | 18.65 | $17.83 | 144488 |
| 2022-05-11 | 18.73 | $18.53 | 175240 |
| 2022-05-10 | 18.74 | $18.79 | 198800 |
| 2022-05-09 | 18.73 | $19.11 | 748032 |
| 2022-05-06 | 18.68 | $19.17 | 302432 |
| 2022-05-05 | 18.63 | $19.52 | 488856 |
| 2022-05-04 | 18.53 | $18.73 | 228800 |
| 2022-05-03 | 18.51 | $18.43 | 145200 |
| 2022-05-02 | 18.52 | $18.15 | 285616 |
| 2022-04-29 | 18.57 | $17.99 | 182800 |
| 2022-04-28 | 18.63 | $18.50 | 152092 |
| 2022-04-27 | 18.66 | $18.25 | 124448 |
| 2022-04-26 | 18.71 | $18.71 | 148800 |
| 2022-04-25 | 18.72 | $18.75 | 178000 |
| 2022-04-22 | 18.73 | $18.72 | 120800 |
| 2022-04-21 | 18.74 | $19.48 | 176868 |
| 2022-04-20 | 18.68 | $19.10 | 132000 |
| 2022-04-19 | 18.66 | $18.56 | 122400 |
| 2022-04-18 | 18.69 | $18.31 | 150400 |
| 2022-04-14 | 18.75 | $18.37 | 150032 |
| 2022-04-13 | 18.80 | $18.47 | 125600 |
| 2022-04-12 | 18.85 | $18.40 | 121200 |
| 2022-04-11 | 18.91 | $18.38 | 100556 |
| 2022-04-08 | 18.97 | $18.29 | 85600 |
| 2022-04-07 | 19.04 | $18.46 | 196400 |
| 2022-04-06 | 19.09 | $18.40 | 115600 |
| 2022-04-05 | 19.15 | $18.73 | 136004 |
| 2022-04-04 | 19.18 | $19.06 | 152800 |
| 2022-04-01 | 19.17 | $19.51 | 330944 |
| 2022-03-31 | 19.11 | $19.37 | 254588 |
| 2022-03-30 | 19.05 | $19.19 | 133332 |
| 2022-03-29 | 19.00 | $19.50 | 219772 |
| 2022-03-28 | 18.89 | $19.25 | 144000 |
| 2022-03-25 | 18.79 | $19.41 | 134400 |
| 2022-03-24 | 18.65 | $19.48 | 88448 |
| 2022-03-23 | 18.49 | $19.09 | 127600 |
| 2022-03-22 | 18.34 | $18.91 | 183200 |
| 2022-03-21 | 18.18 | $18.92 | 170180 |
| 2022-03-18 | 18.01 | $19.20 | 267200 |
| 2022-03-17 | 17.80 | $19.03 | 161368 |
| 2022-03-16 | 17.58 | $18.90 | 285600 |
| 2022-03-15 | 17.35 | $18.70 | 150400 |
| 2022-03-14 | 17.13 | $18.84 | 235600 |
| 2022-03-11 | 16.88 | $18.54 | 103200 |
| 2022-03-10 | 16.63 | $18.56 | 150920 |
| 2022-03-09 | 16.38 | $18.28 | 261336 |
| 2022-03-08 | 16.13 | $18.18 | 260996 |
| 2022-03-07 | 15.89 | $18.14 | 797608 |
| 2022-03-04 | 15.64 | $18.36 | 285200 |
| 2022-03-03 | 15.36 | $17.81 | 499200 |
| 2022-03-02 | 15.12 | $15.30 | 204400 |
| 2022-03-01 | 15.12 | $14.67 | 234400 |
| 2022-02-28 | 15.19 | $15.04 | 185764 |
| 2022-02-25 | 15.23 | $15.22 | 93200 |
| 2022-02-24 | 15.25 | $14.87 | 312476 |
| 2022-02-23 | 15.32 | $14.80 | 218000 |
| 2022-02-22 | 15.40 | $15.08 | 287332 |
| 2022-02-18 | 15.46 | $15.16 | 413600 |
| 2022-02-17 | 15.52 | $15.16 | 355200 |
| 2022-02-16 | 15.58 | $15.03 | 175200 |
| 2022-02-15 | 15.66 | $15.00 | 257600 |
| 2022-02-14 | 15.74 | $14.94 | 293200 |
| 2022-02-11 | 15.84 | $15.15 | 422076 |
| 2022-02-10 | 15.93 | $15.25 | 600000 |
| 2022-02-09 | 16.01 | $15.66 | 420800 |
| 2022-02-08 | 16.06 | $15.91 | 253340 |
| 2022-02-07 | 16.09 | $15.88 | 158196 |
| 2022-02-04 | 16.13 | $16.04 | 136800 |
| 2022-02-03 | 16.16 | $15.68 | 328400 |
| 2022-02-02 | 16.22 | $15.94 | 132800 |
| 2022-02-01 | 16.27 | $16.13 | 178800 |
| 2022-01-31 | 16.31 | $16.00 | 225656 |
| 2022-01-28 | 16.36 | $16.12 | 200800 |
| 2022-01-27 | 16.41 | $16.09 | 125600 |
| 2022-01-26 | 16.47 | $16.16 | 146800 |
| 2022-01-25 | 16.53 | $16.28 | 156000 |
| 2022-01-24 | 16.58 | $16.50 | 305652 |
| 2022-01-21 | 16.62 | $16.25 | 166840 |
| 2022-01-20 | 16.68 | $16.15 | 194460 |
| 2022-01-19 | 16.76 | $16.07 | 126496 |
| 2022-01-18 | 16.85 | $16.11 | 102000 |
| 2022-01-14 | 16.94 | $16.49 | 163652 |
| 2022-01-13 | 17.00 | $16.59 | 98000 |
| 2022-01-12 | 17.05 | $16.57 | 168800 |
| 2022-01-11 | 17.09 | $16.69 | 144196 |
| 2022-01-10 | 17.13 | $16.55 | 140800 |
| 2022-01-07 | 17.18 | $16.77 | 95764 |
| 2022-01-06 | 17.21 | $17.20 | 276836 |
| 2022-01-05 | 17.21 | $17.06 | 158032 |
| 2022-01-04 | 17.22 | $17.25 | 143700 |
| 2022-01-03 | 17.21 | $17.30 | 116400 |
| 2021-12-31 | 17.20 | $17.27 | 132036 |
| 2021-12-30 | 17.19 | $17.28 | 86000 |
| 2021-12-29 | 17.19 | $17.44 | 108968 |
| 2021-12-28 | 17.17 | $17.50 | 153388 |
| 2021-12-27 | 17.15 | $17.61 | 137236 |
| 2021-12-23 | 17.12 | $17.34 | 66400 |
| 2021-12-22 | 17.13 | $17.49 | 148800 |
| 2021-12-21 | 17.12 | $17.25 | 233200 |
| 2021-12-20 | 17.16 | $17.07 | 394980 |
| 2021-12-17 | 17.21 | $16.75 | 443696 |
| 2021-12-16 | 17.31 | $16.39 | 248000 |
| 2021-12-15 | 17.46 | $16.46 | 358800 |
| 2021-12-14 | 17.61 | $16.51 | 363200 |
| 2021-12-13 | 17.77 | $16.74 | 204036 |
| 2021-12-10 | 17.93 | $17.30 | 88580 |
| 2021-12-09 | 18.04 | $17.19 | 48400 |
| 2021-12-08 | 18.18 | $17.57 | 49752 |
| 2021-12-07 | 18.30 | $17.64 | 103600 |
| 2021-12-06 | 18.42 | $17.59 | 82416 |
| 2021-12-03 | 18.56 | $17.36 | 55600 |
| 2021-12-02 | 18.73 | $17.80 | 140000 |
| 2021-12-01 | 18.88 | $17.44 | 165200 |
| 2021-11-30 | 19.08 | $17.65 | 122800 |
| 2021-11-29 | 19.28 | $18.24 | 91672 |
| 2021-11-26 | 19.43 | $18.50 | 165380 |
| 2021-11-24 | 19.56 | $19.07 | 95200 |
| 2021-11-23 | 19.65 | $19.26 | 90188 |
| 2021-11-22 | 19.73 | $19.03 | 192800 |
| 2021-11-19 | 19.83 | $18.82 | 159600 |
| 2021-11-18 | 19.96 | $18.90 | 238004 |
| 2021-11-17 | 20.09 | $19.18 | 59604 |
| 2021-11-16 | 20.20 | $19.57 | 62160 |
| 2021-11-15 | 20.27 | $19.50 | 151736 |
| 2021-11-12 | 20.36 | $19.98 | 54916 |
| 2021-11-11 | 20.40 | $20.07 | 82000 |
| 2021-11-10 | 20.43 | $19.90 | 124528 |
| 2021-11-09 | 20.47 | $20.06 | 91212 |
| 2021-11-08 | 20.50 | $20.32 | 190492 |
| 2021-11-05 | 20.50 | $20.58 | 167728 |
| 2021-11-04 | 20.48 | $19.85 | 344000 |
| 2021-11-03 | 20.53 | $21.31 | 204168 |
| 2021-11-02 | 20.44 | $21.13 | 152800 |
| 2021-11-01 | 20.35 | $20.93 | 271248 |
| 2021-10-29 | 20.28 | $20.50 | 230828 |
| 2021-10-28 | 20.25 | $20.50 | 150400 |
| 2021-10-27 | 20.21 | $20.40 | 95600 |
| 2021-10-26 | 20.17 | $20.25 | 129760 |
| 2021-10-25 | 20.14 | $20.48 | 108400 |
| 2021-10-22 | 20.10 | $20.38 | 143640 |
| 2021-10-21 | 20.05 | $20.39 | 160000 |
| 2021-10-20 | 20.00 | $20.52 | 138000 |
| 2021-10-19 | 19.93 | $20.24 | 127600 |
| 2021-10-18 | 19.88 | $19.98 | 74080 |
| 2021-10-15 | 19.84 | $19.94 | 194944 |
| 2021-10-14 | 19.80 | $19.64 | 98968 |
| 2021-10-13 | 19.79 | $19.83 | 53612 |
| 2021-10-12 | 19.76 | $20.22 | 126048 |
| 2021-10-11 | 19.68 | $20.37 | 202932 |
| 2021-10-08 | 19.58 | $20.42 | 251600 |
| 2021-10-07 | 19.47 | $20.00 | 218800 |
| 2021-10-06 | 19.39 | $19.88 | 103360 |
| 2021-10-05 | 19.33 | $19.87 | 47600 |
| 2021-10-04 | 19.26 | $19.66 | 75356 |
| 2021-10-01 | 19.21 | $19.84 | 105200 |
| 2021-09-30 | 19.15 | $19.07 | 86072 |
| 2021-09-29 | 19.15 | $19.58 | 48400 |
| 2021-09-28 | 19.11 | $19.43 | 77200 |
| 2021-09-27 | 19.08 | $19.88 | 154000 |
| 2021-09-24 | 19.01 | $19.62 | 88432 |
| 2021-09-23 | 18.95 | $19.16 | 61716 |
| 2021-09-22 | 18.94 | $18.98 | 91200 |
| 2021-09-21 | 18.94 | $18.40 | 82000 |
| 2021-09-20 | 19.00 | $18.49 | 91200 |
| 2021-09-17 | 19.05 | $18.45 | 528400 |
| 2021-09-16 | 19.11 | $19.02 | 111312 |
| 2021-09-15 | 19.11 | $19.02 | 104400 |
| 2021-09-14 | 19.11 | $18.57 | 50000 |
| 2021-09-13 | 19.16 | $18.98 | 103600 |
| 2021-09-10 | 19.17 | $19.16 | 82800 |
| 2021-09-09 | 19.17 | $19.31 | 118440 |
| 2021-09-08 | 19.15 | $19.58 | 101200 |
| 2021-09-07 | 19.11 | $19.23 | 65600 |
| 2021-09-03 | 19.11 | $19.31 | 72000 |
| 2021-09-02 | 19.09 | $19.47 | 84852 |
| 2021-09-01 | 19.06 | $19.31 | 29600 |
| 2021-08-31 | 19.04 | $19.38 | 138932 |
| 2021-08-30 | 19.00 | $19.09 | 70452 |
| 2021-08-27 | 18.99 | $19.11 | 117416 |
| 2021-08-26 | 18.97 | $18.74 | 64016 |
| 2021-08-25 | 18.98 | $18.67 | 60800 |
| 2021-08-24 | 19.00 | $18.76 | 34168 |
| 2021-08-23 | 19.01 | $18.89 | 57200 |
| 2021-08-20 | 19.00 | $18.65 | 122800 |
| 2021-08-19 | 19.01 | $18.64 | 57752 |
| 2021-08-18 | 19.01 | $18.67 | 37640 |
| 2021-08-17 | 19.01 | $19.20 | 39600 |
| 2021-08-16 | 18.95 | $19.50 | 48844 |
| 2021-08-13 | 18.85 | $19.60 | 42000 |
| 2021-08-12 | 18.74 | $19.71 | 70968 |
| 2021-08-11 | 18.60 | $19.55 | 35608 |
| 2021-08-10 | 18.48 | $19.55 | 64400 |
| 2021-08-09 | 18.35 | $19.48 | 134456 |
| 2021-08-06 | 18.22 | $19.00 | 69760 |
| 2021-08-05 | 18.13 | $19.18 | 118584 |
| 2021-08-04 | 18.02 | $17.93 | 64000 |
| 2021-08-03 | 18.03 | $18.14 | 76400 |
| 2021-08-02 | 18.01 | $18.13 | 56800 |
| 2021-07-30 | 18.00 | $18.30 | 48400 |
| 2021-07-29 | 17.97 | $18.30 | 40844 |
| 2021-07-28 | 17.94 | $18.22 | 59600 |
| 2021-07-27 | 17.91 | $17.95 | 59200 |
| 2021-07-26 | 17.92 | $17.76 | 48400 |
| 2021-07-23 | 17.95 | $17.95 | 30064 |
| 2021-07-22 | 17.96 | $17.55 | 30444 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
39.44
2026-07-17
Close Price
$40.08
Vol: 235300
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
14.78
Average
29.03
Maximum
49.01
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 39.44 | $40.08 | 235300 |
| 2026-07-16 | 39.07 | $40.33 | 210117 |
| 2026-07-15 | 38.58 | $39.16 | 202800 |
| 2026-07-14 | 38.24 | $38.46 | 210800 |
| 2026-07-13 | 37.98 | $38.97 | 247916 |
| 2026-07-10 | 37.57 | $37.43 | 196114 |
| 2026-07-09 | 37.40 | $37.24 | 184431 |
| 2026-07-08 | 37.23 | $37.39 | 123800 |
| 2026-07-07 | 37.00 | $38.05 | 202300 |
| 2026-07-06 | 36.58 | $37.61 | 185938 |
| 2026-07-02 | 36.18 | $37.91 | 244535 |
| 2026-07-01 | 35.65 | $37.73 | 225400 |
| 2026-06-30 | 35.05 | $35.52 | 197500 |
| 2026-06-29 | 34.82 | $36.00 | 327521 |
| 2026-06-26 | 34.45 | $36.06 | 687206 |
| 2026-06-25 | 33.99 | $34.01 | 150800 |
| 2026-06-24 | 33.89 | $34.20 | 252947 |
| 2026-06-23 | 33.73 | $33.83 | 425234 |
| 2026-06-22 | 33.62 | $32.34 | 209007 |
| 2026-06-18 | 33.80 | $33.04 | 306500 |
| 2026-06-17 | 33.85 | $33.25 | 195849 |
| 2026-06-16 | 33.87 | $33.03 | 153815 |
| 2026-06-15 | 33.92 | $33.48 | 217400 |
| 2026-06-12 | 33.89 | $34.17 | 189600 |
| 2026-06-11 | 33.69 | $34.25 | 209700 |
| 2026-06-10 | 33.44 | $34.34 | 311343 |
| 2026-06-09 | 33.13 | $33.77 | 279100 |
| 2026-06-08 | 32.88 | $33.47 | 169709 |
| 2026-06-05 | 32.65 | $33.00 | 266300 |
| 2026-06-04 | 32.47 | $32.50 | 323921 |
| 2026-06-03 | 32.37 | $32.33 | 236400 |
| 2026-06-02 | 32.28 | $33.26 | 155400 |
| 2026-06-01 | 31.97 | $33.78 | 323900 |
| 2026-05-29 | 31.51 | $32.54 | 340048 |
| 2026-05-28 | 31.22 | $32.12 | 189238 |
| 2026-05-27 | 30.98 | $31.61 | 191806 |
| 2026-05-26 | 30.80 | $30.97 | 232900 |
| 2026-05-22 | 30.72 | $31.52 | 255800 |
| 2026-05-21 | 30.52 | $31.02 | 255600 |
| 2026-05-20 | 30.39 | $31.02 | 302200 |
| 2026-05-19 | 30.23 | $30.90 | 248505 |
| 2026-05-18 | 30.07 | $31.36 | 315300 |
| 2026-05-15 | 29.80 | $30.04 | 267700 |
| 2026-05-14 | 29.75 | $29.21 | 277400 |
| 2026-05-13 | 29.87 | $28.77 | 261500 |
| 2026-05-12 | 30.11 | $29.22 | 265400 |
| 2026-05-11 | 30.28 | $29.42 | 165800 |
| 2026-05-08 | 30.45 | $29.87 | 252432 |
| 2026-05-07 | 30.54 | $29.90 | 330600 |
| 2026-05-06 | 30.64 | $29.44 | 179400 |
| 2026-05-05 | 30.85 | $30.37 | 264640 |
| 2026-05-04 | 30.90 | $30.62 | 257000 |
| 2026-05-01 | 30.89 | $31.42 | 275900 |
| 2026-04-30 | 30.72 | $31.53 | 172900 |
| 2026-04-29 | 30.49 | $31.57 | 161739 |
| 2026-04-28 | 30.21 | $31.49 | 179327 |
| 2026-04-27 | 29.90 | $30.51 | 113737 |
| 2026-04-24 | 29.75 | $30.47 | 176500 |
| 2026-04-23 | 29.59 | $29.89 | 143600 |
| 2026-04-22 | 29.51 | $30.30 | 108128 |
| 2026-04-21 | 29.34 | $30.26 | 119300 |
| 2026-04-20 | 29.15 | $29.91 | 99832 |
| 2026-04-17 | 29.01 | $29.86 | 133400 |
| 2026-04-16 | 28.85 | $29.56 | 153340 |
| 2026-04-15 | 28.74 | $29.32 | 113104 |
| 2026-04-14 | 28.65 | $29.24 | 118600 |
| 2026-04-13 | 28.58 | $29.13 | 182537 |
| 2026-04-10 | 28.51 | $28.29 | 148946 |
| 2026-04-09 | 28.62 | $28.67 | 149144 |
| 2026-04-08 | 28.66 | $28.83 | 326900 |
| 2026-04-07 | 28.68 | $29.29 | 175238 |
| 2026-04-06 | 28.61 | $29.82 | 240904 |
| 2026-04-02 | 28.42 | $29.58 | 155922 |
| 2026-04-01 | 28.26 | $28.90 | 265300 |
| 2026-03-31 | 28.22 | $29.18 | 552613 |
| 2026-03-30 | 28.11 | $29.87 | 189100 |
| 2026-03-27 | 27.85 | $29.36 | 370202 |
| 2026-03-26 | 27.66 | $29.37 | 303526 |
| 2026-03-25 | 27.45 | $28.95 | 297622 |
| 2026-03-24 | 27.30 | $29.17 | 220541 |
| 2026-03-23 | 27.08 | $28.92 | 354844 |
| 2026-03-20 | 26.90 | $27.94 | 343386 |
| 2026-03-19 | 26.90 | $27.88 | 235412 |
| 2026-03-18 | 26.93 | $28.15 | 229600 |
| 2026-03-17 | 26.92 | $28.54 | 452311 |
| 2026-03-16 | 26.83 | $27.65 | 267322 |
| 2026-03-13 | 26.94 | $27.50 | 555300 |
| 2026-03-12 | 27.11 | $26.93 | 389623 |
| 2026-03-11 | 27.43 | $27.03 | 475817 |
| 2026-03-10 | 27.81 | $27.62 | 487471 |
| 2026-03-09 | 28.13 | $28.48 | 420000 |
| 2026-03-06 | 28.34 | $28.97 | 305704 |
| 2026-03-05 | 28.50 | $29.22 | 241501 |
| 2026-03-04 | 28.64 | $29.10 | 298000 |
| 2026-03-03 | 28.85 | $27.96 | 328528 |
| 2026-03-02 | 29.34 | $27.88 | 386806 |
| 2026-02-27 | 29.94 | $27.77 | 470608 |
| 2026-02-26 | 30.68 | $26.83 | 1.0M |
| 2026-02-25 | 31.75 | $31.47 | 272517 |
| 2026-02-24 | 32.02 | $31.06 | 217031 |
| 2026-02-23 | 32.43 | $30.92 | 238533 |
| 2026-02-20 | 32.95 | $32.29 | 268600 |
| 2026-02-19 | 33.28 | $32.58 | 157100 |
| 2026-02-18 | 33.60 | $32.70 | 229410 |
| 2026-02-17 | 33.96 | $31.65 | 224700 |
| 2026-02-13 | 34.60 | $31.62 | 293932 |
| 2026-02-12 | 35.36 | $31.39 | 377300 |
| 2026-02-11 | 36.30 | $32.05 | 414300 |
| 2026-02-10 | 37.25 | $35.48 | 228200 |
| 2026-02-09 | 37.63 | $37.01 | 128940 |
| 2026-02-06 | 37.75 | $37.85 | 192800 |
| 2026-02-05 | 37.71 | $37.34 | 166739 |
| 2026-02-04 | 37.77 | $37.46 | 123837 |
| 2026-02-03 | 37.81 | $37.29 | 133200 |
| 2026-02-02 | 37.90 | $38.21 | 145200 |
| 2026-01-30 | 37.80 | $38.00 | 205505 |
| 2026-01-29 | 37.73 | $36.72 | 171338 |
| 2026-01-28 | 37.92 | $36.65 | 120639 |
| 2026-01-27 | 38.15 | $37.36 | 95816 |
| 2026-01-26 | 38.27 | $37.73 | 151600 |
| 2026-01-23 | 38.32 | $37.53 | 160648 |
| 2026-01-22 | 38.43 | $38.03 | 186300 |
| 2026-01-21 | 38.44 | $37.72 | 157900 |
| 2026-01-20 | 38.51 | $37.82 | 131400 |
| 2026-01-16 | 38.57 | $39.00 | 149500 |
| 2026-01-15 | 38.39 | $39.42 | 211240 |
| 2026-01-14 | 38.08 | $39.20 | 98700 |
| 2026-01-13 | 37.77 | $38.79 | 123900 |
| 2026-01-12 | 37.50 | $38.78 | 132906 |
| 2026-01-09 | 37.17 | $38.20 | 116500 |
| 2026-01-08 | 36.92 | $37.83 | 205300 |
| 2026-01-07 | 36.70 | $37.11 | 118600 |
| 2026-01-06 | 36.59 | $37.52 | 141431 |
| 2026-01-05 | 36.38 | $37.18 | 149100 |
| 2026-01-02 | 36.21 | $36.39 | 141725 |
| 2025-12-31 | 36.18 | $36.21 | 157524 |
| 2025-12-30 | 36.19 | $36.78 | 114006 |
| 2025-12-29 | 36.07 | $36.90 | 132300 |
| 2025-12-26 | 35.91 | $36.24 | 110200 |
| 2025-12-24 | 35.87 | $36.14 | 59500 |
| 2025-12-23 | 35.84 | $36.26 | 144332 |
| 2025-12-22 | 35.78 | $36.23 | 126036 |
| 2025-12-19 | 35.72 | $36.51 | 305700 |
| 2025-12-18 | 35.59 | $37.00 | 116700 |
| 2025-12-17 | 35.35 | $36.89 | 125028 |
| 2025-12-16 | 35.09 | $36.90 | 170505 |
| 2025-12-15 | 34.79 | $36.22 | 191700 |
| 2025-12-12 | 34.59 | $36.57 | 275400 |
| 2025-12-11 | 34.29 | $36.61 | 251300 |
| 2025-12-10 | 33.94 | $35.15 | 227542 |
| 2025-12-09 | 33.85 | $34.63 | 118400 |
| 2025-12-08 | 33.87 | $34.27 | 139624 |
| 2025-12-05 | 33.97 | $34.53 | 104300 |
| 2025-12-04 | 34.04 | $34.91 | 118003 |
| 2025-12-03 | 34.06 | $35.48 | 174531 |
| 2025-12-02 | 33.97 | $35.03 | 122400 |
| 2025-12-01 | 33.97 | $34.68 | 251800 |
| 2025-11-28 | 34.05 | $35.09 | 72106 |
| 2025-11-26 | 34.08 | $35.31 | 142726 |
| 2025-11-25 | 34.08 | $35.48 | 227900 |
| 2025-11-24 | 34.05 | $34.95 | 197735 |
| 2025-11-21 | 34.14 | $34.86 | 338300 |
| 2025-11-20 | 34.29 | $34.22 | 377475 |
| 2025-11-19 | 34.60 | $34.82 | 270633 |
| 2025-11-18 | 34.86 | $35.71 | 190500 |
| 2025-11-17 | 34.98 | $35.03 | 327037 |
| 2025-11-14 | 35.29 | $35.60 | 213948 |
| 2025-11-13 | 35.54 | $35.17 | 193341 |
| 2025-11-12 | 35.93 | $34.85 | 338500 |
| 2025-11-11 | 36.47 | $34.69 | 272233 |
| 2025-11-10 | 37.15 | $34.84 | 355005 |
| 2025-11-07 | 37.92 | $33.31 | 408700 |
| 2025-11-06 | 39.14 | $34.95 | 609200 |
| 2025-11-05 | 40.23 | $40.72 | 511719 |
| 2025-11-04 | 40.28 | $40.24 | 189800 |
| 2025-11-03 | 40.46 | $40.62 | 257600 |
| 2025-10-31 | 40.59 | $40.47 | 267505 |
| 2025-10-30 | 40.78 | $40.30 | 162000 |
| 2025-10-29 | 41.04 | $40.30 | 261500 |
| 2025-10-28 | 41.36 | $41.37 | 127348 |
| 2025-10-27 | 41.51 | $41.53 | 155600 |
| 2025-10-24 | 41.65 | $42.00 | 219900 |
| 2025-10-23 | 41.73 | $41.68 | 187340 |
| 2025-10-22 | 41.89 | $41.62 | 183100 |
| 2025-10-21 | 42.11 | $41.90 | 226600 |
| 2025-10-20 | 42.30 | $41.68 | 239710 |
| 2025-10-17 | 42.58 | $41.62 | 196339 |
| 2025-10-16 | 42.92 | $42.15 | 158500 |
| 2025-10-15 | 43.22 | $42.97 | 121608 |
| 2025-10-14 | 43.39 | $43.10 | 137018 |
| 2025-10-13 | 43.58 | $42.85 | 120300 |
| 2025-10-10 | 43.85 | $42.68 | 152811 |
| 2025-10-09 | 44.20 | $43.57 | 146400 |
| 2025-10-08 | 44.43 | $44.53 | 124900 |
| 2025-10-07 | 44.50 | $44.44 | 190412 |
| 2025-10-06 | 44.60 | $44.46 | 142481 |
| 2025-10-03 | 44.72 | $44.89 | 121400 |
| 2025-10-02 | 44.77 | $44.32 | 115318 |
| 2025-10-01 | 44.95 | $44.48 | 152113 |
| 2025-09-30 | 45.14 | $44.32 | 160700 |
| 2025-09-29 | 45.39 | $44.36 | 106600 |
| 2025-09-26 | 45.67 | $44.73 | 144622 |
| 2025-09-25 | 45.93 | $44.00 | 132045 |
| 2025-09-24 | 46.39 | $45.00 | 130700 |
| 2025-09-23 | 46.71 | $45.35 | 159100 |
| 2025-09-22 | 47.00 | $46.24 | 160504 |
| 2025-09-19 | 47.16 | $46.13 | 285500 |
| 2025-09-18 | 47.37 | $46.91 | 136017 |
| 2025-09-17 | 47.44 | $46.48 | 160500 |
| 2025-09-16 | 47.61 | $46.51 | 147800 |
| 2025-09-15 | 47.80 | $46.81 | 132000 |
| 2025-09-12 | 47.96 | $46.84 | 175800 |
| 2025-09-11 | 48.14 | $47.31 | 123000 |
| 2025-09-10 | 48.24 | $46.06 | 166130 |
| 2025-09-09 | 48.61 | $47.03 | 147015 |
| 2025-09-08 | 48.84 | $47.60 | 113400 |
| 2025-09-05 | 48.98 | $48.14 | 123429 |
| 2025-09-04 | 49.01 | $49.17 | 232000 |
| 2025-09-03 | 48.83 | $48.55 | 137652 |
| 2025-09-02 | 48.74 | $48.75 | 137500 |
| 2025-08-29 | 48.59 | $48.80 | 299714 |
| 2025-08-28 | 48.40 | $48.54 | 115200 |
| 2025-08-27 | 48.22 | $48.48 | 180500 |
| 2025-08-26 | 48.02 | $49.08 | 189800 |
| 2025-08-25 | 47.66 | $48.68 | 281600 |
| 2025-08-22 | 47.31 | $48.77 | 214237 |
| 2025-08-21 | 46.88 | $46.27 | 104100 |
| 2025-08-20 | 46.91 | $46.37 | 110400 |
| 2025-08-19 | 46.91 | $46.43 | 110437 |
| 2025-08-18 | 46.90 | $46.41 | 96400 |
| 2025-08-15 | 46.88 | $46.03 | 155144 |
| 2025-08-14 | 46.93 | $46.69 | 136700 |
| 2025-08-13 | 46.85 | $47.76 | 141601 |
| 2025-08-12 | 46.52 | $47.29 | 155200 |
| 2025-08-11 | 46.22 | $46.52 | 167200 |
| 2025-08-08 | 46.04 | $47.15 | 187832 |
| 2025-08-07 | 45.69 | $46.87 | 323746 |
| 2025-08-06 | 45.34 | $44.39 | 140140 |
| 2025-08-05 | 45.44 | $44.47 | 142542 |
| 2025-08-04 | 45.55 | $44.23 | 136027 |
| 2025-08-01 | 45.71 | $44.04 | 184300 |
| 2025-07-31 | 45.94 | $45.97 | 213000 |
| 2025-07-30 | 45.78 | $46.54 | 150832 |
| 2025-07-29 | 45.48 | $46.08 | 176049 |
| 2025-07-28 | 45.21 | $46.52 | 217006 |
| 2025-07-25 | 44.81 | $45.70 | 161846 |
| 2025-07-24 | 44.50 | $45.85 | 137000 |
| 2025-07-23 | 44.11 | $45.53 | 160521 |
| 2025-07-22 | 43.72 | $44.63 | 139816 |
| 2025-07-21 | 43.45 | $43.70 | 104643 |
| 2025-07-18 | 43.34 | $43.63 | 128139 |
| 2025-07-17 | 43.21 | $43.65 | 262248 |
| 2025-07-16 | 43.06 | $43.11 | 141749 |
| 2025-07-15 | 43.00 | $42.83 | 204709 |
| 2025-07-14 | 42.98 | $43.61 | 132300 |
| 2025-07-11 | 42.79 | $43.05 | 213314 |
| 2025-07-10 | 42.68 | $43.06 | 176661 |
| 2025-07-09 | 42.56 | $42.79 | 105900 |
| 2025-07-08 | 42.47 | $42.73 | 171600 |
| 2025-07-07 | 42.37 | $42.51 | 165200 |
| 2025-07-03 | 42.30 | $43.17 | 69900 |
| 2025-07-02 | 42.09 | $42.79 | 172700 |
| 2025-07-01 | 41.91 | $42.65 | 132900 |
| 2025-06-30 | 41.74 | $41.69 | 185702 |
| 2025-06-27 | 41.74 | $41.89 | 477300 |
| 2025-06-26 | 41.70 | $41.75 | 126700 |
| 2025-06-25 | 41.68 | $41.45 | 133400 |
| 2025-06-24 | 41.72 | $42.07 | 115700 |
| 2025-06-23 | 41.64 | $41.96 | 138600 |
| 2025-06-20 | 41.57 | $40.86 | 220529 |
| 2025-06-18 | 41.71 | $41.41 | 96300 |
| 2025-06-17 | 41.77 | $41.15 | 112400 |
| 2025-06-16 | 41.88 | $41.55 | 123700 |
| 2025-06-13 | 41.93 | $41.29 | 271402 |
| 2025-06-12 | 42.04 | $41.96 | 157115 |
| 2025-06-11 | 42.03 | $41.53 | 129332 |
| 2025-06-10 | 42.10 | $42.29 | 109100 |
| 2025-06-09 | 42.02 | $42.10 | 90200 |
| 2025-06-06 | 41.97 | $42.29 | 90100 |
| 2025-06-05 | 41.87 | $41.97 | 113928 |
| 2025-06-04 | 41.82 | $41.83 | 142400 |
| 2025-06-03 | 41.78 | $41.69 | 100616 |
| 2025-06-02 | 41.77 | $41.47 | 103600 |
| 2025-05-30 | 41.80 | $41.33 | 240038 |
| 2025-05-29 | 41.87 | $41.77 | 104412 |
| 2025-05-28 | 41.85 | $41.42 | 123124 |
| 2025-05-27 | 41.89 | $41.96 | 74900 |
| 2025-05-23 | 41.84 | $41.09 | 110706 |
| 2025-05-22 | 41.95 | $41.40 | 97400 |
| 2025-05-21 | 42.01 | $41.60 | 96700 |
| 2025-05-20 | 42.04 | $42.44 | 92800 |
| 2025-05-19 | 41.89 | $42.61 | 123700 |
| 2025-05-16 | 41.67 | $42.42 | 217733 |
| 2025-05-15 | 41.47 | $42.35 | 213113 |
| 2025-05-14 | 41.24 | $41.59 | 173347 |
| 2025-05-13 | 41.13 | $41.71 | 192000 |
| 2025-05-12 | 40.98 | $41.45 | 134020 |
| 2025-05-09 | 40.85 | $40.45 | 139509 |
| 2025-05-08 | 40.92 | $40.42 | 241900 |
| 2025-05-07 | 41.00 | $40.77 | 187200 |
| 2025-05-06 | 41.02 | $41.38 | 161535 |
| 2025-05-05 | 40.92 | $41.92 | 178118 |
| 2025-05-02 | 40.68 | $42.02 | 184700 |
| 2025-05-01 | 40.38 | $40.78 | 174908 |
| 2025-04-30 | 40.30 | $40.56 | 245845 |
| 2025-04-29 | 40.25 | $40.51 | 157330 |
| 2025-04-28 | 40.20 | $40.76 | 169900 |
| 2025-04-25 | 40.09 | $40.53 | 93400 |
| 2025-04-24 | 40.02 | $40.44 | 140100 |
| 2025-04-23 | 39.95 | $40.35 | 134232 |
| 2025-04-22 | 39.89 | $40.11 | 143100 |
| 2025-04-21 | 39.87 | $38.99 | 174200 |
| 2025-04-17 | 40.09 | $40.74 | 207830 |
| 2025-04-16 | 39.97 | $40.68 | 161126 |
| 2025-04-15 | 39.86 | $40.44 | 230800 |
| 2025-04-14 | 39.77 | $40.00 | 193127 |
| 2025-04-11 | 39.77 | $39.84 | 178800 |
| 2025-04-10 | 39.80 | $39.39 | 182000 |
| 2025-04-09 | 39.93 | $39.74 | 172524 |
| 2025-04-08 | 40.01 | $38.05 | 174500 |
| 2025-04-07 | 40.47 | $39.24 | 373500 |
| 2025-04-04 | 40.75 | $39.47 | 128117 |
| 2025-04-03 | 41.02 | $40.62 | 155206 |
| 2025-04-02 | 41.10 | $41.41 | 103900 |
| 2025-04-01 | 41.02 | $41.53 | 129800 |
| 2025-03-31 | 40.90 | $41.15 | 148500 |
| 2025-03-28 | 40.84 | $41.21 | 109300 |
| 2025-03-27 | 40.76 | $41.81 | 100000 |
| 2025-03-26 | 40.55 | $41.62 | 131542 |
| 2025-03-25 | 40.33 | $41.29 | 89800 |
| 2025-03-24 | 40.16 | $41.58 | 115800 |
| 2025-03-21 | 39.90 | $40.82 | 235836 |
| 2025-03-20 | 39.76 | $40.98 | 120800 |
| 2025-03-19 | 39.56 | $41.10 | 169500 |
| 2025-03-18 | 39.31 | $39.86 | 163900 |
| 2025-03-17 | 39.29 | $39.79 | 95020 |
| 2025-03-14 | 39.29 | $39.83 | 153812 |
| 2025-03-13 | 39.28 | $39.59 | 95903 |
| 2025-03-12 | 39.32 | $39.81 | 156005 |
| 2025-03-11 | 39.33 | $39.56 | 154623 |
| 2025-03-10 | 39.41 | $39.11 | 168010 |
| 2025-03-07 | 39.59 | $39.89 | 164224 |
| 2025-03-06 | 39.65 | $39.44 | 133130 |
| 2025-03-05 | 39.81 | $39.23 | 143211 |
| 2025-03-04 | 40.06 | $39.00 | 142212 |
| 2025-03-03 | 40.39 | $40.18 | 167100 |
| 2025-02-28 | 40.54 | $40.25 | 125300 |
| 2025-02-27 | 40.70 | $40.29 | 162200 |
| 2025-02-26 | 40.88 | $40.50 | 209600 |
| 2025-02-25 | 41.05 | $40.35 | 207304 |
| 2025-02-24 | 41.29 | $40.01 | 135000 |
| 2025-02-21 | 41.64 | $40.14 | 159317 |
| 2025-02-20 | 42.02 | $40.82 | 141700 |
| 2025-02-19 | 42.32 | $41.50 | 94813 |
| 2025-02-18 | 42.53 | $41.52 | 134100 |
| 2025-02-14 | 42.77 | $42.11 | 101400 |
| 2025-02-13 | 42.93 | $42.53 | 130316 |
| 2025-02-12 | 43.02 | $42.21 | 91200 |
| 2025-02-11 | 43.19 | $42.82 | 73900 |
| 2025-02-10 | 43.27 | $42.86 | 193900 |
| 2025-02-07 | 43.34 | $42.38 | 70412 |
| 2025-02-06 | 43.53 | $43.27 | 102031 |
| 2025-02-05 | 43.56 | $43.71 | 95315 |
| 2025-02-04 | 43.50 | $43.29 | 75101 |
| 2025-02-03 | 43.52 | $42.80 | 81240 |
| 2025-01-31 | 43.65 | $43.33 | 85700 |
| 2025-01-30 | 43.68 | $43.57 | 51861 |
| 2025-01-29 | 43.66 | $43.54 | 44910 |
| 2025-01-28 | 43.65 | $43.49 | 120318 |
| 2025-01-27 | 43.64 | $43.85 | 65701 |
| 2025-01-24 | 43.55 | $43.54 | 59722 |
| 2025-01-23 | 43.51 | $43.70 | 62900 |
| 2025-01-22 | 43.43 | $43.96 | 92628 |
| 2025-01-21 | 43.27 | $44.37 | 103623 |
| 2025-01-17 | 43.01 | $43.86 | 127900 |
| 2025-01-16 | 42.81 | $43.94 | 93200 |
| 2025-01-15 | 42.56 | $43.06 | 83612 |
| 2025-01-14 | 42.46 | $42.59 | 51200 |
| 2025-01-13 | 42.43 | $41.78 | 62600 |
| 2025-01-10 | 42.58 | $41.34 | 77937 |
| 2025-01-08 | 42.84 | $41.88 | 67700 |
| 2025-01-07 | 43.03 | $41.36 | 98500 |
| 2025-01-06 | 43.36 | $42.17 | 94612 |
| 2025-01-03 | 43.56 | $42.81 | 72369 |
| 2025-01-02 | 43.67 | $42.98 | 78900 |
| 2024-12-31 | 43.75 | $43.44 | 75200 |
| 2024-12-30 | 43.74 | $43.35 | 68100 |
| 2024-12-27 | 43.75 | $43.38 | 119200 |
| 2024-12-26 | 43.75 | $43.94 | 67224 |
| 2024-12-24 | 43.62 | $43.37 | 46306 |
| 2024-12-23 | 43.59 | $42.56 | 96200 |
| 2024-12-20 | 43.73 | $43.04 | 359813 |
| 2024-12-19 | 43.78 | $42.76 | 165100 |
| 2024-12-18 | 43.89 | $42.30 | 155733 |
| 2024-12-17 | 44.11 | $43.36 | 100102 |
| 2024-12-16 | 44.13 | $43.69 | 115200 |
| 2024-12-13 | 44.08 | $43.57 | 73500 |
| 2024-12-12 | 44.05 | $43.29 | 68700 |
| 2024-12-11 | 44.05 | $43.56 | 109600 |
| 2024-12-10 | 44.00 | $43.30 | 101900 |
| 2024-12-09 | 43.98 | $42.67 | 106400 |
| 2024-12-06 | 44.08 | $43.55 | 81800 |
| 2024-12-05 | 44.01 | $43.54 | 139900 |
| 2024-12-04 | 43.92 | $44.34 | 103500 |
| 2024-12-03 | 43.63 | $43.30 | 167209 |
| 2024-12-02 | 43.50 | $43.50 | 95600 |
| 2024-11-29 | 43.31 | $42.91 | 69815 |
| 2024-11-27 | 43.20 | $42.78 | 176505 |
| 2024-11-26 | 43.08 | $43.49 | 317600 |
| 2024-11-25 | 42.79 | $43.42 | 110900 |
| 2024-11-22 | 42.45 | $42.76 | 131000 |
| 2024-11-21 | 42.20 | $42.23 | 242621 |
| 2024-11-20 | 42.00 | $42.35 | 107915 |
| 2024-11-19 | 41.73 | $41.61 | 148719 |
| 2024-11-18 | 41.57 | $41.43 | 149100 |
| 2024-11-15 | 41.41 | $41.52 | 174835 |
| 2024-11-14 | 41.20 | $41.90 | 316330 |
| 2024-11-13 | 40.86 | $42.56 | 89902 |
| 2024-11-12 | 40.33 | $42.79 | 95618 |
| 2024-11-11 | 39.65 | $42.88 | 179611 |
| 2024-11-08 | 38.83 | $41.37 | 185625 |
| 2024-11-07 | 38.20 | $41.19 | 288400 |
| 2024-11-06 | 37.50 | $40.37 | 266111 |
| 2024-11-05 | 36.85 | $37.42 | 129300 |
| 2024-11-04 | 36.73 | $36.72 | 88900 |
| 2024-11-01 | 36.73 | $36.29 | 94447 |
| 2024-10-31 | 36.83 | $36.19 | 99526 |
| 2024-10-30 | 36.96 | $36.99 | 92500 |
| 2024-10-29 | 36.94 | $37.21 | 171340 |
| 2024-10-28 | 36.87 | $36.69 | 104700 |
| 2024-10-25 | 36.90 | $35.90 | 61942 |
| 2024-10-24 | 37.10 | $36.36 | 58206 |
| 2024-10-23 | 37.23 | $36.55 | 72600 |
| 2024-10-22 | 37.34 | $36.59 | 37123 |
| 2024-10-21 | 37.47 | $36.93 | 120036 |
| 2024-10-18 | 37.53 | $37.53 | 69936 |
| 2024-10-17 | 37.48 | $37.89 | 67931 |
| 2024-10-16 | 37.35 | $38.01 | 103822 |
| 2024-10-15 | 37.16 | $37.35 | 89318 |
| 2024-10-14 | 37.08 | $37.15 | 55423 |
| 2024-10-11 | 37.03 | $37.04 | 80100 |
| 2024-10-10 | 36.99 | $36.54 | 62300 |
| 2024-10-09 | 37.05 | $36.96 | 74201 |
| 2024-10-08 | 37.02 | $36.86 | 45637 |
| 2024-10-07 | 37.02 | $36.77 | 75200 |
| 2024-10-04 | 37.02 | $36.89 | 84122 |
| 2024-10-03 | 37.00 | $36.42 | 63000 |
| 2024-10-02 | 37.08 | $36.58 | 73509 |
| 2024-10-01 | 37.13 | $37.29 | 93803 |
| 2024-09-30 | 37.04 | $37.51 | 120901 |
| 2024-09-27 | 36.88 | $36.55 | 106000 |
| 2024-09-26 | 36.89 | $36.52 | 112800 |
| 2024-09-25 | 36.91 | $36.45 | 152000 |
| 2024-09-24 | 36.95 | $36.59 | 73040 |
| 2024-09-23 | 36.96 | $36.78 | 98635 |
| 2024-09-20 | 36.93 | $37.16 | 345100 |
| 2024-09-19 | 36.81 | $37.64 | 120400 |
| 2024-09-18 | 36.56 | $37.15 | 164444 |
| 2024-09-17 | 36.38 | $36.99 | 150500 |
| 2024-09-16 | 36.20 | $36.77 | 97710 |
| 2024-09-13 | 36.03 | $36.93 | 219706 |
| 2024-09-12 | 35.80 | $36.16 | 132200 |
| 2024-09-11 | 35.69 | $35.71 | 191012 |
| 2024-09-10 | 35.66 | $35.82 | 139426 |
| 2024-09-09 | 35.60 | $35.04 | 118130 |
| 2024-09-06 | 35.70 | $34.57 | 89700 |
| 2024-09-05 | 35.91 | $35.12 | 156018 |
| 2024-09-04 | 36.03 | $35.73 | 122900 |
| 2024-09-03 | 36.04 | $35.75 | 164824 |
| 2024-08-30 | 36.04 | $36.51 | 118438 |
| 2024-08-29 | 35.89 | $36.17 | 81902 |
| 2024-08-28 | 35.77 | $36.08 | 152700 |
| 2024-08-27 | 35.66 | $36.07 | 83304 |
| 2024-08-26 | 35.52 | $35.81 | 89700 |
| 2024-08-23 | 35.42 | $35.77 | 310400 |
| 2024-08-22 | 35.31 | $35.58 | 164000 |
| 2024-08-21 | 35.22 | $35.02 | 221414 |
| 2024-08-20 | 35.22 | $34.74 | 125629 |
| 2024-08-19 | 35.29 | $35.01 | 135035 |
| 2024-08-16 | 35.31 | $34.58 | 195845 |
| 2024-08-15 | 35.42 | $35.18 | 164010 |
| 2024-08-14 | 35.42 | $35.00 | 85506 |
| 2024-08-13 | 35.46 | $35.13 | 80436 |
| 2024-08-12 | 35.47 | $34.86 | 232407 |
| 2024-08-09 | 35.53 | $34.95 | 179019 |
| 2024-08-08 | 35.59 | $35.06 | 165700 |
| 2024-08-07 | 35.62 | $34.55 | 232400 |
| 2024-08-06 | 35.77 | $34.88 | 183309 |
| 2024-08-05 | 35.86 | $34.17 | 203200 |
| 2024-08-02 | 36.12 | $35.81 | 242800 |
| 2024-08-01 | 36.06 | $36.66 | 275327 |
| 2024-07-31 | 35.81 | $36.44 | 131200 |
| 2024-07-30 | 35.56 | $36.49 | 141300 |
| 2024-07-29 | 35.25 | $35.65 | 136400 |
| 2024-07-26 | 35.06 | $36.03 | 115000 |
| 2024-07-25 | 34.76 | $35.50 | 148400 |
| 2024-07-24 | 34.52 | $35.30 | 123900 |
| 2024-07-23 | 34.28 | $35.38 | 172300 |
| 2024-07-22 | 33.98 | $34.55 | 127800 |
| 2024-07-19 | 33.80 | $33.85 | 181031 |
| 2024-07-18 | 33.74 | $34.06 | 228620 |
| 2024-07-17 | 33.62 | $34.55 | 191213 |
| 2024-07-16 | 33.38 | $34.73 | 157100 |
| 2024-07-15 | 33.06 | $33.59 | 239923 |
| 2024-07-12 | 32.92 | $33.32 | 217100 |
| 2024-07-11 | 32.83 | $32.97 | 188039 |
| 2024-07-10 | 32.79 | $32.13 | 126235 |
| 2024-07-09 | 32.91 | $32.21 | 101700 |
| 2024-07-08 | 33.05 | $32.61 | 193500 |
| 2024-07-05 | 33.11 | $32.53 | 101900 |
| 2024-07-03 | 33.21 | $32.75 | 67700 |
| 2024-07-02 | 33.27 | $32.70 | 93600 |
| 2024-07-01 | 33.35 | $32.63 | 254100 |
| 2024-06-28 | 33.45 | $32.77 | 610400 |
| 2024-06-27 | 33.54 | $32.75 | 148503 |
| 2024-06-26 | 33.65 | $32.92 | 151925 |
| 2024-06-25 | 33.73 | $33.31 | 174101 |
| 2024-06-24 | 33.74 | $33.47 | 237609 |
| 2024-06-21 | 33.71 | $33.82 | 290400 |
| 2024-06-20 | 33.60 | $33.82 | 213620 |
| 2024-06-18 | 33.47 | $33.67 | 194800 |
| 2024-06-17 | 33.34 | $33.76 | 149708 |
| 2024-06-14 | 33.17 | $32.95 | 222800 |
| 2024-06-13 | 33.15 | $33.06 | 202800 |
| 2024-06-12 | 33.08 | $33.25 | 212024 |
| 2024-06-11 | 32.97 | $33.07 | 91716 |
| 2024-06-10 | 32.87 | $33.03 | 84812 |
| 2024-06-07 | 32.76 | $32.89 | 194000 |
| 2024-06-06 | 32.66 | $32.62 | 94800 |
| 2024-06-05 | 32.59 | $32.58 | 136924 |
| 2024-06-04 | 32.52 | $33.24 | 185600 |
| 2024-06-03 | 32.30 | $34.01 | 231660 |
| 2024-05-31 | 31.87 | $33.09 | 227600 |
| 2024-05-30 | 31.57 | $32.19 | 138720 |
| 2024-05-29 | 31.40 | $31.35 | 172400 |
| 2024-05-28 | 31.38 | $31.50 | 145612 |
| 2024-05-24 | 31.33 | $31.17 | 56192 |
| 2024-05-23 | 31.34 | $31.10 | 112188 |
| 2024-05-22 | 31.36 | $31.29 | 106400 |
| 2024-05-21 | 31.35 | $31.22 | 190000 |
| 2024-05-20 | 31.35 | $31.23 | 65200 |
| 2024-05-17 | 31.34 | $31.39 | 76984 |
| 2024-05-16 | 31.29 | $31.32 | 70068 |
| 2024-05-15 | 31.25 | $31.46 | 98892 |
| 2024-05-14 | 31.18 | $31.48 | 111600 |
| 2024-05-13 | 31.08 | $31.22 | 102528 |
| 2024-05-10 | 31.03 | $31.50 | 75200 |
| 2024-05-09 | 30.90 | $31.48 | 242528 |
| 2024-05-08 | 30.76 | $30.99 | 86400 |
| 2024-05-07 | 30.69 | $30.83 | 112508 |
| 2024-05-06 | 30.65 | $30.80 | 141600 |
| 2024-05-03 | 30.61 | $30.85 | 178000 |
| 2024-05-02 | 30.55 | $29.87 | 212000 |
| 2024-05-01 | 30.69 | $30.61 | 139600 |
| 2024-04-30 | 30.70 | $30.38 | 127200 |
| 2024-04-29 | 30.75 | $30.88 | 102400 |
| 2024-04-26 | 30.70 | $30.44 | 99600 |
| 2024-04-25 | 30.74 | $30.78 | 198000 |
| 2024-04-24 | 30.71 | $30.95 | 66400 |
| 2024-04-23 | 30.64 | $30.87 | 68800 |
| 2024-04-22 | 30.58 | $30.70 | 150188 |
| 2024-04-19 | 30.54 | $30.59 | 84000 |
| 2024-04-18 | 30.52 | $30.34 | 155204 |
| 2024-04-17 | 30.54 | $30.15 | 121200 |
| 2024-04-16 | 30.61 | $30.29 | 100056 |
| 2024-04-15 | 30.66 | $30.15 | 134568 |
| 2024-04-12 | 30.75 | $30.05 | 82800 |
| 2024-04-11 | 30.87 | $29.96 | 191800 |
| 2024-04-10 | 31.02 | $29.89 | 191200 |
| 2024-04-09 | 31.22 | $30.55 | 75232 |
| 2024-04-08 | 31.30 | $30.74 | 51364 |
| 2024-04-05 | 31.35 | $30.87 | 70880 |
| 2024-04-04 | 31.38 | $30.26 | 132000 |
| 2024-04-03 | 31.54 | $31.23 | 86800 |
| 2024-04-02 | 31.52 | $31.29 | 119200 |
| 2024-04-01 | 31.48 | $31.67 | 118800 |
| 2024-03-28 | 31.34 | $31.68 | 122992 |
| 2024-03-27 | 31.18 | $31.41 | 164516 |
| 2024-03-26 | 31.04 | $31.41 | 90400 |
| 2024-03-25 | 30.87 | $31.35 | 119600 |
| 2024-03-22 | 30.69 | $31.05 | 144000 |
| 2024-03-21 | 30.54 | $31.44 | 132800 |
| 2024-03-20 | 30.27 | $30.85 | 184400 |
| 2024-03-19 | 30.09 | $30.18 | 166416 |
| 2024-03-18 | 30.01 | $30.04 | 166000 |
| 2024-03-15 | 29.95 | $29.75 | 276996 |
| 2024-03-14 | 29.94 | $29.59 | 126584 |
| 2024-03-13 | 29.95 | $29.89 | 84932 |
| 2024-03-12 | 29.90 | $30.20 | 95636 |
| 2024-03-11 | 29.78 | $29.96 | 84800 |
| 2024-03-08 | 29.68 | $29.70 | 81200 |
| 2024-03-07 | 29.62 | $30.04 | 60888 |
| 2024-03-06 | 29.48 | $29.74 | 209784 |
| 2024-03-05 | 29.37 | $29.31 | 126176 |
| 2024-03-04 | 29.33 | $30.05 | 154800 |
| 2024-03-01 | 29.13 | $29.90 | 151200 |
| 2024-02-29 | 28.92 | $30.50 | 212996 |
| 2024-02-28 | 28.56 | $28.85 | 89600 |
| 2024-02-27 | 28.48 | $29.00 | 106000 |
| 2024-02-26 | 28.36 | $28.96 | 101200 |
| 2024-02-23 | 28.23 | $28.69 | 64496 |
| 2024-02-22 | 28.13 | $28.20 | 91600 |
| 2024-02-21 | 28.12 | $28.15 | 68000 |
| 2024-02-20 | 28.11 | $28.25 | 165228 |
| 2024-02-16 | 28.09 | $28.31 | 140400 |
| 2024-02-15 | 28.05 | $28.40 | 113640 |
| 2024-02-14 | 27.99 | $27.79 | 89600 |
| 2024-02-13 | 28.04 | $27.22 | 152000 |
| 2024-02-12 | 28.23 | $28.56 | 77200 |
| 2024-02-09 | 28.16 | $28.39 | 98000 |
| 2024-02-08 | 28.11 | $27.95 | 79600 |
| 2024-02-07 | 28.16 | $27.61 | 135648 |
| 2024-02-06 | 28.28 | $27.86 | 95600 |
| 2024-02-05 | 28.37 | $27.85 | 115200 |
| 2024-02-02 | 28.47 | $28.02 | 128840 |
| 2024-02-01 | 28.56 | $28.52 | 120400 |
| 2024-01-31 | 28.55 | $28.07 | 164460 |
| 2024-01-30 | 28.64 | $28.51 | 186464 |
| 2024-01-29 | 28.65 | $28.67 | 91200 |
| 2024-01-26 | 28.62 | $28.44 | 74400 |
| 2024-01-25 | 28.63 | $28.32 | 75200 |
| 2024-01-24 | 28.68 | $28.63 | 67280 |
| 2024-01-23 | 28.66 | $28.61 | 69200 |
| 2024-01-22 | 28.64 | $28.93 | 90000 |
| 2024-01-19 | 28.55 | $28.34 | 86000 |
| 2024-01-18 | 28.57 | $28.54 | 159244 |
| 2024-01-17 | 28.55 | $28.51 | 111604 |
| 2024-01-16 | 28.53 | $28.32 | 161248 |
| 2024-01-12 | 28.55 | $28.03 | 109364 |
| 2024-01-11 | 28.62 | $28.07 | 130800 |
| 2024-01-10 | 28.70 | $28.29 | 150920 |
| 2024-01-09 | 28.75 | $27.88 | 78800 |
| 2024-01-08 | 28.89 | $28.30 | 106000 |
| 2024-01-05 | 28.95 | $28.25 | 170028 |
| 2024-01-04 | 29.04 | $27.80 | 119200 |
| 2024-01-03 | 29.23 | $27.90 | 120800 |
| 2024-01-02 | 29.42 | $28.75 | 120000 |
| 2023-12-29 | 29.46 | $28.95 | 82032 |
| 2023-12-28 | 29.46 | $29.13 | 104000 |
| 2023-12-27 | 29.42 | $29.62 | 88004 |
| 2023-12-26 | 29.26 | $29.56 | 128856 |
| 2023-12-22 | 29.09 | $28.95 | 110808 |
| 2023-12-21 | 29.01 | $28.81 | 116800 |
| 2023-12-20 | 28.94 | $28.63 | 154508 |
| 2023-12-19 | 28.89 | $28.78 | 161280 |
| 2023-12-18 | 28.79 | $28.74 | 118016 |
| 2023-12-15 | 28.68 | $28.53 | 257780 |
| 2023-12-14 | 28.59 | $28.68 | 135200 |
| 2023-12-13 | 28.45 | $28.44 | 225784 |
| 2023-12-12 | 28.34 | $28.25 | 88800 |
| 2023-12-11 | 28.24 | $28.08 | 155680 |
| 2023-12-08 | 28.15 | $27.77 | 118428 |
| 2023-12-07 | 28.10 | $27.80 | 144444 |
| 2023-12-06 | 28.04 | $27.63 | 154800 |
| 2023-12-05 | 28.00 | $27.74 | 117600 |
| 2023-12-04 | 27.91 | $28.14 | 135764 |
| 2023-12-01 | 27.73 | $27.73 | 194000 |
| 2023-11-30 | 27.59 | $27.49 | 276860 |
| 2023-11-29 | 27.48 | $26.88 | 174944 |
| 2023-11-28 | 27.47 | $26.96 | 98912 |
| 2023-11-27 | 27.43 | $27.12 | 193200 |
| 2023-11-24 | 27.35 | $26.83 | 139244 |
| 2023-11-22 | 27.30 | $26.97 | 220152 |
| 2023-11-21 | 27.22 | $27.18 | 94000 |
| 2023-11-20 | 27.06 | $27.66 | 129200 |
| 2023-11-17 | 26.78 | $27.63 | 125756 |
| 2023-11-16 | 26.44 | $27.42 | 106036 |
| 2023-11-15 | 26.09 | $27.71 | 149200 |
| 2023-11-14 | 25.61 | $27.32 | 280012 |
| 2023-11-13 | 25.13 | $26.25 | 130472 |
| 2023-11-10 | 24.80 | $26.22 | 116560 |
| 2023-11-09 | 24.41 | $25.97 | 246100 |
| 2023-11-08 | 24.02 | $25.71 | 287200 |
| 2023-11-07 | 23.61 | $25.27 | 123252 |
| 2023-11-06 | 23.22 | $24.79 | 134860 |
| 2023-11-03 | 22.88 | $24.37 | 183320 |
| 2023-11-02 | 22.57 | $23.75 | 276500 |
| 2023-11-01 | 22.33 | $22.49 | 126000 |
| 2023-10-31 | 22.33 | $22.87 | 103620 |
| 2023-10-30 | 22.25 | $22.26 | 71784 |
| 2023-10-27 | 22.29 | $22.02 | 70948 |
| 2023-10-26 | 22.38 | $22.14 | 80800 |
| 2023-10-25 | 22.47 | $21.81 | 83332 |
| 2023-10-24 | 22.65 | $21.96 | 162000 |
| 2023-10-23 | 22.82 | $22.12 | 60400 |
| 2023-10-20 | 22.98 | $22.45 | 86012 |
| 2023-10-19 | 23.10 | $22.61 | 50400 |
| 2023-10-18 | 23.21 | $22.88 | 37600 |
| 2023-10-17 | 23.28 | $23.30 | 86800 |
| 2023-10-16 | 23.27 | $23.24 | 62800 |
| 2023-10-13 | 23.27 | $23.22 | 44800 |
| 2023-10-12 | 23.28 | $23.60 | 47648 |
| 2023-10-11 | 23.21 | $23.66 | 59764 |
| 2023-10-10 | 23.11 | $23.71 | 90800 |
| 2023-10-09 | 22.99 | $23.60 | 58876 |
| 2023-10-06 | 22.87 | $23.36 | 70952 |
| 2023-10-05 | 22.78 | $23.09 | 98944 |
| 2023-10-04 | 22.74 | $23.07 | 76060 |
| 2023-10-03 | 22.70 | $22.80 | 90948 |
| 2023-10-02 | 22.71 | $22.57 | 162816 |
| 2023-09-29 | 22.77 | $22.56 | 125200 |
| 2023-09-28 | 22.84 | $22.80 | 119200 |
| 2023-09-27 | 22.87 | $23.05 | 138000 |
| 2023-09-26 | 22.86 | $22.72 | 150000 |
| 2023-09-25 | 22.92 | $23.06 | 122832 |
| 2023-09-22 | 22.92 | $22.33 | 82000 |
| 2023-09-21 | 23.07 | $22.22 | 148800 |
| 2023-09-20 | 23.27 | $22.87 | 131712 |
| 2023-09-19 | 23.37 | $22.61 | 95200 |
| 2023-09-18 | 23.54 | $22.87 | 82400 |
| 2023-09-15 | 23.68 | $22.90 | 420576 |
| 2023-09-14 | 23.83 | $23.56 | 119600 |
| 2023-09-13 | 23.87 | $23.48 | 309600 |
| 2023-09-12 | 23.93 | $23.74 | 112936 |
| 2023-09-11 | 23.95 | $23.65 | 104180 |
| 2023-09-08 | 23.99 | $23.81 | 99252 |
| 2023-09-07 | 24.00 | $23.57 | 82000 |
| 2023-09-06 | 24.05 | $23.51 | 107200 |
| 2023-09-05 | 24.13 | $23.56 | 82148 |
| 2023-09-01 | 24.21 | $24.17 | 181236 |
| 2023-08-31 | 24.17 | $23.92 | 188488 |
| 2023-08-30 | 24.18 | $24.05 | 98884 |
| 2023-08-29 | 24.15 | $23.98 | 59324 |
| 2023-08-28 | 24.13 | $24.11 | 86000 |
| 2023-08-25 | 24.08 | $24.17 | 82800 |
| 2023-08-24 | 24.01 | $24.03 | 78000 |
| 2023-08-23 | 23.95 | $23.92 | 116000 |
| 2023-08-22 | 23.90 | $23.76 | 85312 |
| 2023-08-21 | 23.88 | $23.79 | 100400 |
| 2023-08-18 | 23.84 | $23.81 | 111600 |
| 2023-08-17 | 23.79 | $23.56 | 104800 |
| 2023-08-16 | 23.78 | $23.77 | 78892 |
| 2023-08-15 | 23.72 | $23.90 | 70800 |
| 2023-08-14 | 23.62 | $23.83 | 79600 |
| 2023-08-11 | 23.52 | $23.54 | 60800 |
| 2023-08-10 | 23.46 | $23.49 | 92800 |
| 2023-08-09 | 23.40 | $23.67 | 95600 |
| 2023-08-08 | 23.29 | $23.70 | 117600 |
| 2023-08-07 | 23.15 | $23.68 | 139240 |
| 2023-08-04 | 22.99 | $23.31 | 106952 |
| 2023-08-03 | 22.88 | $23.12 | 311648 |
| 2023-08-02 | 22.80 | $22.74 | 68008 |
| 2023-08-01 | 22.77 | $22.69 | 87312 |
| 2023-07-31 | 22.75 | $22.68 | 80800 |
| 2023-07-28 | 22.73 | $22.59 | 70400 |
| 2023-07-27 | 22.72 | $22.52 | 99776 |
| 2023-07-26 | 22.73 | $22.77 | 50040 |
| 2023-07-25 | 22.67 | $22.93 | 68400 |
| 2023-07-24 | 22.58 | $22.79 | 80000 |
| 2023-07-21 | 22.50 | $22.63 | 111364 |
| 2023-07-20 | 22.43 | $22.97 | 105692 |
| 2023-07-19 | 22.28 | $23.00 | 137600 |
| 2023-07-18 | 22.10 | $23.07 | 123200 |
| 2023-07-17 | 21.88 | $22.37 | 87272 |
| 2023-07-14 | 21.77 | $22.09 | 248176 |
| 2023-07-13 | 21.70 | $21.69 | 78852 |
| 2023-07-12 | 21.70 | $21.55 | 94908 |
| 2023-07-11 | 21.72 | $21.52 | 138400 |
| 2023-07-10 | 21.77 | $21.64 | 140400 |
| 2023-07-07 | 21.79 | $21.51 | 160000 |
| 2023-07-06 | 21.84 | $21.57 | 116000 |
| 2023-07-05 | 21.89 | $21.78 | 89600 |
| 2023-07-03 | 21.90 | $21.88 | 57608 |
| 2023-06-30 | 21.89 | $21.80 | 129268 |
| 2023-06-29 | 21.89 | $21.87 | 100400 |
| 2023-06-28 | 21.88 | $21.53 | 104800 |
| 2023-06-27 | 21.94 | $21.29 | 145680 |
| 2023-06-26 | 22.06 | $21.26 | 104000 |
| 2023-06-23 | 22.20 | $21.39 | 286000 |
| 2023-06-22 | 22.34 | $21.85 | 91600 |
| 2023-06-21 | 22.39 | $22.13 | 55600 |
| 2023-06-20 | 22.40 | $21.94 | 136892 |
| 2023-06-16 | 22.44 | $22.16 | 251600 |
| 2023-06-15 | 22.45 | $22.34 | 94928 |
| 2023-06-14 | 22.41 | $22.36 | 124088 |
| 2023-06-13 | 22.36 | $22.84 | 119600 |
| 2023-06-12 | 22.20 | $22.72 | 102800 |
| 2023-06-09 | 22.03 | $22.69 | 107600 |
| 2023-06-08 | 21.84 | $22.88 | 108828 |
| 2023-06-07 | 21.58 | $22.90 | 131200 |
| 2023-06-06 | 21.27 | $22.12 | 115632 |
| 2023-06-05 | 21.07 | $21.65 | 145600 |
| 2023-06-02 | 20.94 | $21.79 | 149200 |
| 2023-06-01 | 20.76 | $21.07 | 138916 |
| 2023-05-31 | 20.70 | $21.00 | 221600 |
| 2023-05-30 | 20.65 | $21.01 | 101256 |
| 2023-05-26 | 20.59 | $21.00 | 75208 |
| 2023-05-25 | 20.52 | $20.93 | 143600 |
| 2023-05-24 | 20.45 | $20.97 | 136800 |
| 2023-05-23 | 20.37 | $21.05 | 98576 |
| 2023-05-22 | 20.26 | $21.10 | 172444 |
| 2023-05-19 | 20.13 | $20.83 | 150400 |
| 2023-05-18 | 20.03 | $20.64 | 136000 |
| 2023-05-17 | 19.96 | $20.40 | 156400 |
| 2023-05-16 | 19.94 | $19.98 | 121200 |
| 2023-05-15 | 20.00 | $20.19 | 105600 |
| 2023-05-12 | 20.02 | $20.30 | 110400 |
| 2023-05-11 | 20.04 | $20.12 | 193200 |
| 2023-05-10 | 20.10 | $20.33 | 146416 |
| 2023-05-09 | 20.13 | $19.95 | 194436 |
| 2023-05-08 | 20.24 | $19.77 | 228400 |
| 2023-05-05 | 20.42 | $19.96 | 311600 |
| 2023-05-04 | 20.59 | $19.62 | 460892 |
| 2023-05-03 | 20.86 | $20.63 | 161308 |
| 2023-05-02 | 20.96 | $20.82 | 272868 |
| 2023-05-01 | 21.04 | $21.12 | 124800 |
| 2023-04-28 | 21.08 | $20.90 | 105200 |
| 2023-04-27 | 21.17 | $20.68 | 138584 |
| 2023-04-26 | 21.32 | $20.54 | 148000 |
| 2023-04-25 | 21.53 | $20.58 | 122476 |
| 2023-04-24 | 21.77 | $21.39 | 130968 |
| 2023-04-21 | 21.88 | $21.75 | 127604 |
| 2023-04-20 | 21.93 | $21.93 | 53664 |
| 2023-04-19 | 21.95 | $22.13 | 156596 |
| 2023-04-18 | 21.93 | $22.10 | 154000 |
| 2023-04-17 | 21.92 | $22.02 | 98556 |
| 2023-04-14 | 21.92 | $22.01 | 99200 |
| 2023-04-13 | 21.93 | $22.35 | 160000 |
| 2023-04-12 | 21.86 | $22.28 | 146504 |
| 2023-04-11 | 21.81 | $22.24 | 132896 |
| 2023-04-10 | 21.75 | $22.12 | 119200 |
| 2023-04-06 | 21.71 | $22.02 | 143200 |
| 2023-04-05 | 21.70 | $21.86 | 176956 |
| 2023-04-04 | 21.71 | $21.94 | 164804 |
| 2023-04-03 | 21.71 | $22.59 | 198672 |
| 2023-03-31 | 21.58 | $22.16 | 482800 |
| 2023-03-30 | 21.52 | $22.04 | 188800 |
| 2023-03-29 | 21.48 | $22.10 | 194812 |
| 2023-03-28 | 21.42 | $21.83 | 232020 |
| 2023-03-27 | 21.41 | $21.70 | 110868 |
| 2023-03-24 | 21.44 | $21.62 | 156000 |
| 2023-03-23 | 21.49 | $21.55 | 304176 |
| 2023-03-22 | 21.57 | $21.42 | 277648 |
| 2023-03-21 | 21.69 | $21.67 | 271680 |
| 2023-03-20 | 21.79 | $21.53 | 229600 |
| 2023-03-17 | 21.93 | $21.38 | 407200 |
| 2023-03-16 | 22.13 | $21.71 | 419320 |
| 2023-03-15 | 22.30 | $21.32 | 311200 |
| 2023-03-14 | 22.59 | $21.82 | 376000 |
| 2023-03-13 | 22.82 | $21.72 | 341388 |
| 2023-03-10 | 23.10 | $22.40 | 406028 |
| 2023-03-09 | 23.30 | $22.85 | 610000 |
| 2023-03-08 | 23.43 | $22.79 | 469200 |
| 2023-03-07 | 23.59 | $23.31 | 185200 |
| 2023-03-06 | 23.68 | $23.05 | 568180 |
| 2023-03-03 | 23.83 | $22.90 | 352884 |
| 2023-03-02 | 24.04 | $22.71 | 1.1M |
| 2023-03-01 | 24.33 | $24.21 | 459200 |
| 2023-02-28 | 24.34 | $24.00 | 360456 |
| 2023-02-27 | 24.40 | $24.16 | 266824 |
| 2023-02-24 | 24.44 | $24.20 | 229600 |
| 2023-02-23 | 24.47 | $24.35 | 210800 |
| 2023-02-22 | 24.48 | $24.36 | 210000 |
| 2023-02-21 | 24.48 | $24.52 | 250124 |
| 2023-02-17 | 24.45 | $24.79 | 193636 |
| 2023-02-16 | 24.35 | $24.63 | 195600 |
| 2023-02-15 | 24.27 | $24.55 | 159200 |
| 2023-02-14 | 24.20 | $23.91 | 285600 |
| 2023-02-13 | 24.25 | $24.04 | 222516 |
| 2023-02-10 | 24.27 | $23.87 | 195744 |
| 2023-02-09 | 24.34 | $23.76 | 380028 |
| 2023-02-08 | 24.44 | $24.03 | 214800 |
| 2023-02-07 | 24.50 | $24.60 | 286400 |
| 2023-02-06 | 24.44 | $24.38 | 194584 |
| 2023-02-03 | 24.42 | $24.83 | 206140 |
| 2023-02-02 | 24.30 | $24.60 | 195728 |
| 2023-02-01 | 24.21 | $24.22 | 235200 |
| 2023-01-31 | 24.18 | $24.85 | 237200 |
| 2023-01-30 | 24.02 | $24.05 | 181200 |
| 2023-01-27 | 23.99 | $23.92 | 208000 |
| 2023-01-26 | 23.99 | $24.18 | 152588 |
| 2023-01-25 | 23.93 | $23.93 | 191240 |
| 2023-01-24 | 23.92 | $23.92 | 173200 |
| 2023-01-23 | 23.90 | $23.82 | 220400 |
| 2023-01-20 | 23.90 | $23.92 | 173648 |
| 2023-01-19 | 23.88 | $23.85 | 207200 |
| 2023-01-18 | 23.87 | $23.92 | 271600 |
| 2023-01-17 | 23.84 | $24.30 | 194128 |
| 2023-01-13 | 23.73 | $24.38 | 142592 |
| 2023-01-12 | 23.58 | $24.23 | 230100 |
| 2023-01-11 | 23.44 | $23.84 | 141600 |
| 2023-01-10 | 23.36 | $23.83 | 144800 |
| 2023-01-09 | 23.26 | $23.24 | 269600 |
| 2023-01-06 | 23.28 | $23.58 | 295600 |
| 2023-01-05 | 23.23 | $22.63 | 180136 |
| 2023-01-04 | 23.37 | $23.11 | 158424 |
| 2023-01-03 | 23.43 | $23.25 | 214580 |
| 2022-12-30 | 23.48 | $23.32 | 203772 |
| 2022-12-29 | 23.52 | $23.37 | 254428 |
| 2022-12-28 | 23.55 | $22.89 | 146400 |
| 2022-12-27 | 23.69 | $23.25 | 123200 |
| 2022-12-23 | 23.78 | $23.59 | 42040 |
| 2022-12-22 | 23.80 | $23.34 | 274000 |
| 2022-12-21 | 23.89 | $24.18 | 129200 |
| 2022-12-20 | 23.81 | $23.59 | 186196 |
| 2022-12-19 | 23.84 | $23.23 | 204948 |
| 2022-12-16 | 23.95 | $23.13 | 378852 |
| 2022-12-15 | 24.09 | $23.21 | 172800 |
| 2022-12-14 | 24.24 | $23.75 | 120976 |
| 2022-12-13 | 24.31 | $23.79 | 185388 |
| 2022-12-12 | 24.37 | $23.37 | 182132 |
| 2022-12-09 | 24.52 | $23.35 | 198000 |
| 2022-12-08 | 24.70 | $23.66 | 158400 |
| 2022-12-07 | 24.84 | $23.89 | 163692 |
| 2022-12-06 | 24.95 | $24.42 | 158080 |
| 2022-12-05 | 24.96 | $24.36 | 307200 |
| 2022-12-02 | 24.98 | $24.88 | 174400 |
| 2022-12-01 | 24.89 | $24.80 | 224000 |
| 2022-11-30 | 24.79 | $24.58 | 233600 |
| 2022-11-29 | 24.72 | $24.04 | 94400 |
| 2022-11-28 | 24.75 | $24.32 | 176084 |
| 2022-11-25 | 24.71 | $24.67 | 81252 |
| 2022-11-23 | 24.59 | $24.53 | 128400 |
| 2022-11-22 | 24.48 | $24.62 | 160528 |
| 2022-11-21 | 24.31 | $24.37 | 253700 |
| 2022-11-18 | 24.17 | $24.19 | 250544 |
| 2022-11-17 | 24.04 | $23.90 | 274400 |
| 2022-11-16 | 23.94 | $23.77 | 152800 |
| 2022-11-15 | 23.85 | $24.00 | 123916 |
| 2022-11-14 | 23.68 | $23.86 | 209364 |
| 2022-11-11 | 23.51 | $24.11 | 172800 |
| 2022-11-10 | 23.26 | $24.55 | 259600 |
| 2022-11-09 | 22.86 | $23.73 | 222872 |
| 2022-11-08 | 22.57 | $23.70 | 256068 |
| 2022-11-07 | 22.24 | $23.71 | 332144 |
| 2022-11-04 | 21.84 | $22.37 | 169748 |
| 2022-11-03 | 21.66 | $22.74 | 369600 |
| 2022-11-02 | 21.37 | $21.34 | 123600 |
| 2022-11-01 | 21.33 | $21.75 | 174132 |
| 2022-10-31 | 21.19 | $21.81 | 159200 |
| 2022-10-28 | 21.01 | $21.69 | 178056 |
| 2022-10-27 | 20.83 | $20.84 | 360452 |
| 2022-10-26 | 20.79 | $20.87 | 236400 |
| 2022-10-25 | 20.74 | $21.44 | 198032 |
| 2022-10-24 | 20.56 | $21.23 | 191600 |
| 2022-10-21 | 20.40 | $20.77 | 221600 |
| 2022-10-20 | 20.30 | $20.58 | 81600 |
| 2022-10-19 | 20.23 | $20.77 | 102884 |
| 2022-10-18 | 20.11 | $20.68 | 142800 |
| 2022-10-17 | 19.99 | $20.52 | 87600 |
| 2022-10-14 | 19.88 | $19.97 | 112580 |
| 2022-10-13 | 19.87 | $20.42 | 228000 |
| 2022-10-12 | 19.76 | $19.95 | 80400 |
| 2022-10-11 | 19.74 | $19.85 | 95600 |
| 2022-10-10 | 19.73 | $19.80 | 124848 |
| 2022-10-07 | 19.73 | $19.70 | 218000 |
| 2022-10-06 | 19.76 | $19.84 | 126000 |
| 2022-10-05 | 19.76 | $20.04 | 130984 |
| 2022-10-04 | 19.73 | $20.29 | 212456 |
| 2022-10-03 | 19.63 | $19.93 | 128800 |
| 2022-09-30 | 19.60 | $19.50 | 336000 |
| 2022-09-29 | 19.65 | $19.54 | 134100 |
| 2022-09-28 | 19.70 | $19.54 | 159348 |
| 2022-09-27 | 19.77 | $19.23 | 140028 |
| 2022-09-26 | 19.91 | $19.28 | 138896 |
| 2022-09-23 | 20.07 | $19.45 | 119760 |
| 2022-09-22 | 20.21 | $19.77 | 99364 |
| 2022-09-21 | 20.32 | $20.10 | 143212 |
| 2022-09-20 | 20.37 | $20.20 | 102400 |
| 2022-09-19 | 20.40 | $20.47 | 166504 |
| 2022-09-16 | 20.39 | $20.05 | 377328 |
| 2022-09-15 | 20.46 | $20.29 | 237200 |
| 2022-09-14 | 20.49 | $20.20 | 138876 |
| 2022-09-13 | 20.55 | $20.17 | 184980 |
| 2022-09-12 | 20.62 | $20.74 | 164800 |
| 2022-09-09 | 20.58 | $20.68 | 140960 |
| 2022-09-08 | 20.55 | $20.39 | 145656 |
| 2022-09-07 | 20.58 | $20.45 | 174928 |
| 2022-09-06 | 20.59 | $20.25 | 176008 |
| 2022-09-02 | 20.65 | $19.89 | 110852 |
| 2022-09-01 | 20.79 | $20.16 | 168800 |
| 2022-08-31 | 20.90 | $20.16 | 170000 |
| 2022-08-30 | 21.02 | $20.24 | 209600 |
| 2022-08-29 | 21.14 | $20.52 | 170828 |
| 2022-08-26 | 21.22 | $20.42 | 139224 |
| 2022-08-25 | 21.34 | $20.99 | 119200 |
| 2022-08-24 | 21.35 | $20.76 | 104480 |
| 2022-08-23 | 21.40 | $20.72 | 128400 |
| 2022-08-22 | 21.47 | $21.03 | 150548 |
| 2022-08-19 | 21.48 | $21.44 | 148452 |
| 2022-08-18 | 21.40 | $21.39 | 131744 |
| 2022-08-17 | 21.31 | $21.35 | 151600 |
| 2022-08-16 | 21.21 | $21.46 | 181236 |
| 2022-08-15 | 21.07 | $21.21 | 222400 |
| 2022-08-12 | 20.96 | $21.17 | 145200 |
| 2022-08-11 | 20.83 | $20.84 | 118572 |
| 2022-08-10 | 20.75 | $20.83 | 118940 |
| 2022-08-09 | 20.65 | $20.71 | 161648 |
| 2022-08-08 | 20.56 | $20.98 | 428572 |
| 2022-08-05 | 20.39 | $20.78 | 165200 |
| 2022-08-04 | 20.23 | $20.17 | 385200 |
| 2022-08-03 | 20.17 | $20.19 | 134160 |
| 2022-08-02 | 20.10 | $20.24 | 76000 |
| 2022-08-01 | 19.99 | $20.45 | 144080 |
| 2022-07-29 | 19.83 | $20.40 | 162400 |
| 2022-07-28 | 19.64 | $20.39 | 200540 |
| 2022-07-27 | 19.43 | $19.99 | 101216 |
| 2022-07-26 | 19.26 | $19.62 | 82800 |
| 2022-07-25 | 19.14 | $19.52 | 212108 |
| 2022-07-22 | 19.02 | $19.40 | 100000 |
| 2022-07-21 | 18.91 | $19.54 | 123596 |
| 2022-07-20 | 18.74 | $19.27 | 99724 |
| 2022-07-19 | 18.61 | $19.19 | 98036 |
| 2022-07-18 | 18.47 | $18.65 | 130800 |
| 2022-07-15 | 18.42 | $18.59 | 143600 |
| 2022-07-14 | 18.37 | $18.29 | 85316 |
| 2022-07-13 | 18.38 | $18.39 | 106940 |
| 2022-07-12 | 18.37 | $18.45 | 60876 |
| 2022-07-11 | 18.34 | $18.48 | 77372 |
| 2022-07-08 | 18.30 | $18.76 | 134576 |
| 2022-07-07 | 18.20 | $18.55 | 113636 |
| 2022-07-06 | 18.13 | $18.49 | 150404 |
| 2022-07-05 | 18.05 | $18.13 | 130800 |
| 2022-07-01 | 18.04 | $18.39 | 121200 |
| 2022-06-30 | 17.98 | $18.22 | 157352 |
| 2022-06-29 | 17.94 | $17.85 | 143600 |
| 2022-06-28 | 17.97 | $18.07 | 86800 |
| 2022-06-27 | 17.96 | $18.31 | 222192 |
| 2022-06-24 | 17.91 | $18.97 | 1.2M |
| 2022-06-23 | 17.70 | $17.86 | 267760 |
| 2022-06-22 | 17.70 | $18.01 | 318172 |
| 2022-06-21 | 17.66 | $17.92 | 216400 |
| 2022-06-17 | 17.64 | $17.15 | 282404 |
| 2022-06-16 | 17.78 | $16.91 | 195600 |
| 2022-06-15 | 18.00 | $17.48 | 125732 |
| 2022-06-14 | 18.13 | $17.41 | 147660 |
| 2022-06-13 | 18.30 | $17.37 | 194412 |
| 2022-06-10 | 18.50 | $17.88 | 130400 |
| 2022-06-09 | 18.63 | $18.59 | 127696 |
| 2022-06-08 | 18.63 | $18.94 | 144952 |
| 2022-06-07 | 18.56 | $18.76 | 113200 |
| 2022-06-06 | 18.51 | $18.82 | 362500 |
| 2022-06-03 | 18.45 | $18.53 | 156880 |
| 2022-06-02 | 18.43 | $18.79 | 129280 |
| 2022-06-01 | 18.35 | $18.55 | 140128 |
| 2022-05-31 | 18.32 | $18.72 | 233600 |
| 2022-05-27 | 18.24 | $18.56 | 116024 |
| 2022-05-26 | 18.19 | $18.52 | 113200 |
| 2022-05-25 | 18.13 | $18.16 | 138084 |
| 2022-05-24 | 18.14 | $17.97 | 113316 |
| 2022-05-23 | 18.20 | $18.10 | 109600 |
| 2022-05-20 | 18.24 | $17.77 | 76404 |
| 2022-05-19 | 18.35 | $18.00 | 178000 |
| 2022-05-18 | 18.44 | $18.02 | 143600 |
| 2022-05-17 | 18.53 | $18.52 | 70472 |
| 2022-05-16 | 18.54 | $18.14 | 138000 |
| 2022-05-13 | 18.62 | $18.39 | 165600 |
| 2022-05-12 | 18.67 | $17.83 | 144488 |
| 2022-05-11 | 18.85 | $18.53 | 175240 |
| 2022-05-10 | 18.90 | $18.79 | 198800 |
| 2022-05-09 | 18.90 | $19.11 | 748032 |
| 2022-05-06 | 18.84 | $19.17 | 302432 |
| 2022-05-05 | 18.76 | $19.52 | 488856 |
| 2022-05-04 | 18.58 | $18.73 | 228800 |
| 2022-05-03 | 18.55 | $18.43 | 145200 |
| 2022-05-02 | 18.57 | $18.15 | 285616 |
| 2022-04-29 | 18.65 | $17.99 | 182800 |
| 2022-04-28 | 18.78 | $18.50 | 152092 |
| 2022-04-27 | 18.83 | $18.25 | 124448 |
| 2022-04-26 | 18.93 | $18.71 | 148800 |
| 2022-04-25 | 18.95 | $18.75 | 178000 |
| 2022-04-22 | 18.97 | $18.72 | 120800 |
| 2022-04-21 | 18.99 | $19.48 | 176868 |
| 2022-04-20 | 18.85 | $19.10 | 132000 |
| 2022-04-19 | 18.78 | $18.56 | 122400 |
| 2022-04-18 | 18.80 | $18.31 | 150400 |
| 2022-04-14 | 18.87 | $18.37 | 150032 |
| 2022-04-13 | 18.94 | $18.47 | 125600 |
| 2022-04-12 | 19.01 | $18.40 | 121200 |
| 2022-04-11 | 19.09 | $18.38 | 100556 |
| 2022-04-08 | 19.19 | $18.29 | 85600 |
| 2022-04-07 | 19.32 | $18.46 | 196400 |
| 2022-04-06 | 19.44 | $18.40 | 115600 |
| 2022-04-05 | 19.58 | $18.73 | 136004 |
| 2022-04-04 | 19.67 | $19.06 | 152800 |
| 2022-04-01 | 19.70 | $19.51 | 330944 |
| 2022-03-31 | 19.63 | $19.37 | 254588 |
| 2022-03-30 | 19.58 | $19.19 | 133332 |
| 2022-03-29 | 19.55 | $19.50 | 219772 |
| 2022-03-28 | 19.45 | $19.25 | 144000 |
| 2022-03-25 | 19.38 | $19.41 | 134400 |
| 2022-03-24 | 19.25 | $19.48 | 88448 |
| 2022-03-23 | 19.09 | $19.09 | 127600 |
| 2022-03-22 | 18.97 | $18.91 | 183200 |
| 2022-03-21 | 18.87 | $18.92 | 170180 |
| 2022-03-18 | 18.75 | $19.20 | 267200 |
| 2022-03-17 | 18.54 | $19.03 | 161368 |
| 2022-03-16 | 18.33 | $18.90 | 285600 |
| 2022-03-15 | 18.10 | $18.70 | 150400 |
| 2022-03-14 | 17.88 | $18.84 | 235600 |
| 2022-03-11 | 17.59 | $18.54 | 103200 |
| 2022-03-10 | 17.31 | $18.56 | 150920 |
| 2022-03-09 | 16.97 | $18.28 | 261336 |
| 2022-03-08 | 16.64 | $18.18 | 260996 |
| 2022-03-07 | 16.27 | $18.14 | 797608 |
| 2022-03-04 | 15.86 | $18.36 | 285200 |
| 2022-03-03 | 15.33 | $17.81 | 499200 |
| 2022-03-02 | 14.83 | $15.30 | 204400 |
| 2022-03-01 | 14.78 | $14.67 | 234400 |
| 2022-02-28 | 14.86 | $15.04 | 185764 |
| 2022-02-25 | 14.88 | $15.22 | 93200 |
| 2022-02-24 | 14.86 | $14.87 | 312476 |
| 2022-02-23 | 14.92 | $14.80 | 218000 |
| 2022-02-22 | 15.01 | $15.08 | 287332 |
| 2022-02-18 | 15.05 | $15.16 | 413600 |
| 2022-02-17 | 15.09 | $15.16 | 355200 |
| 2022-02-16 | 15.14 | $15.03 | 175200 |
| 2022-02-15 | 15.23 | $15.00 | 257600 |
| 2022-02-14 | 15.34 | $14.94 | 293200 |
| 2022-02-11 | 15.48 | $15.15 | 422076 |
| 2022-02-10 | 15.60 | $15.25 | 600000 |
| 2022-02-09 | 15.73 | $15.66 | 420800 |
| 2022-02-08 | 15.79 | $15.91 | 253340 |
| 2022-02-07 | 15.81 | $15.88 | 158196 |
| 2022-02-04 | 15.84 | $16.04 | 136800 |
| 2022-02-03 | 15.85 | $15.68 | 328400 |
| 2022-02-02 | 15.93 | $15.94 | 132800 |
| 2022-02-01 | 15.98 | $16.13 | 178800 |
| 2022-01-31 | 16.00 | $16.00 | 225656 |
| 2022-01-28 | 16.05 | $16.12 | 200800 |
| 2022-01-27 | 16.08 | $16.09 | 125600 |
| 2022-01-26 | 16.13 | $16.16 | 146800 |
| 2022-01-25 | 16.18 | $16.28 | 156000 |
| 2022-01-24 | 16.21 | $16.50 | 305652 |
| 2022-01-21 | 16.20 | $16.25 | 166840 |
| 2022-01-20 | 16.25 | $16.15 | 194460 |
| 2022-01-19 | 16.33 | $16.07 | 126496 |
| 2022-01-18 | 16.44 | $16.11 | 102000 |
| 2022-01-14 | 16.56 | $16.49 | 163652 |
| 2022-01-13 | 16.62 | $16.59 | 98000 |
| 2022-01-12 | 16.68 | $16.57 | 168800 |
| 2022-01-11 | 16.75 | $16.69 | 144196 |
| 2022-01-10 | 16.80 | $16.55 | 140800 |
| 2022-01-07 | 16.90 | $16.77 | 95764 |
| 2022-01-06 | 16.97 | $17.20 | 276836 |
| 2022-01-05 | 16.97 | $17.06 | 158032 |
| 2022-01-04 | 16.99 | $17.25 | 143700 |
| 2022-01-03 | 16.99 | $17.30 | 116400 |
| 2021-12-31 | 16.97 | $17.27 | 132036 |
| 2021-12-30 | 16.96 | $17.28 | 86000 |
| 2021-12-29 | 16.94 | $17.44 | 108968 |
| 2021-12-28 | 16.90 | $17.50 | 153388 |
| 2021-12-27 | 16.84 | $17.61 | 137236 |
| 2021-12-23 | 16.74 | $17.34 | 66400 |
| 2021-12-22 | 16.70 | $17.49 | 148800 |
| 2021-12-21 | 16.62 | $17.25 | 233200 |
| 2021-12-20 | 16.58 | $17.07 | 394980 |
| 2021-12-17 | 16.57 | $16.75 | 443696 |
| 2021-12-16 | 16.64 | $16.39 | 248000 |
| 2021-12-15 | 16.81 | $16.46 | 358800 |
| 2021-12-14 | 16.99 | $16.51 | 363200 |
| 2021-12-13 | 17.19 | $16.74 | 204036 |
| 2021-12-10 | 17.38 | $17.30 | 88580 |
| 2021-12-09 | 17.49 | $17.19 | 48400 |
| 2021-12-08 | 17.65 | $17.57 | 49752 |
| 2021-12-07 | 17.75 | $17.64 | 103600 |
| 2021-12-06 | 17.86 | $17.59 | 82416 |
| 2021-12-03 | 18.01 | $17.36 | 55600 |
| 2021-12-02 | 18.23 | $17.80 | 140000 |
| 2021-12-01 | 18.39 | $17.44 | 165200 |
| 2021-11-30 | 18.66 | $17.65 | 122800 |
| 2021-11-29 | 18.94 | $18.24 | 91672 |
| 2021-11-26 | 19.13 | $18.50 | 165380 |
| 2021-11-24 | 19.31 | $19.07 | 95200 |
| 2021-11-23 | 19.39 | $19.26 | 90188 |
| 2021-11-22 | 19.45 | $19.03 | 192800 |
| 2021-11-19 | 19.57 | $18.82 | 159600 |
| 2021-11-18 | 19.75 | $18.90 | 238004 |
| 2021-11-17 | 19.95 | $19.18 | 59604 |
| 2021-11-16 | 20.12 | $19.57 | 62160 |
| 2021-11-15 | 20.23 | $19.50 | 151736 |
| 2021-11-12 | 20.38 | $19.98 | 54916 |
| 2021-11-11 | 20.45 | $20.07 | 82000 |
| 2021-11-10 | 20.51 | $19.90 | 124528 |
| 2021-11-09 | 20.62 | $20.06 | 91212 |
| 2021-11-08 | 20.70 | $20.32 | 190492 |
| 2021-11-05 | 20.75 | $20.58 | 167728 |
| 2021-11-04 | 20.74 | $19.85 | 344000 |
| 2021-11-03 | 20.89 | $21.31 | 204168 |
| 2021-11-02 | 20.75 | $21.13 | 152800 |
| 2021-11-01 | 20.62 | $20.93 | 271248 |
| 2021-10-29 | 20.52 | $20.50 | 230828 |
| 2021-10-28 | 20.48 | $20.50 | 150400 |
| 2021-10-27 | 20.43 | $20.40 | 95600 |
| 2021-10-26 | 20.40 | $20.25 | 129760 |
| 2021-10-25 | 20.39 | $20.48 | 108400 |
| 2021-10-22 | 20.33 | $20.38 | 143640 |
| 2021-10-21 | 20.28 | $20.39 | 160000 |
| 2021-10-20 | 20.22 | $20.52 | 138000 |
| 2021-10-19 | 20.12 | $20.24 | 127600 |
| 2021-10-18 | 20.05 | $19.98 | 74080 |
| 2021-10-15 | 20.04 | $19.94 | 194944 |
| 2021-10-14 | 20.02 | $19.64 | 98968 |
| 2021-10-13 | 20.06 | $19.83 | 53612 |
| 2021-10-12 | 20.07 | $20.22 | 126048 |
| 2021-10-11 | 20.00 | $20.37 | 202932 |
| 2021-10-08 | 19.88 | $20.42 | 251600 |
| 2021-10-07 | 19.73 | $20.00 | 218800 |
| 2021-10-06 | 19.64 | $19.88 | 103360 |
| 2021-10-05 | 19.56 | $19.87 | 47600 |
| 2021-10-04 | 19.47 | $19.66 | 75356 |
| 2021-10-01 | 19.40 | $19.84 | 105200 |
| 2021-09-30 | 19.29 | $19.07 | 86072 |
| 2021-09-29 | 19.32 | $19.58 | 48400 |
| 2021-09-28 | 19.25 | $19.43 | 77200 |
| 2021-09-27 | 19.20 | $19.88 | 154000 |
| 2021-09-24 | 19.04 | $19.62 | 88432 |
| 2021-09-23 | 18.92 | $19.16 | 61716 |
| 2021-09-22 | 18.87 | $18.98 | 91200 |
| 2021-09-21 | 18.85 | $18.40 | 82000 |
| 2021-09-20 | 18.94 | $18.49 | 91200 |
| 2021-09-17 | 19.04 | $18.45 | 528400 |
| 2021-09-16 | 19.16 | $19.02 | 111312 |
| 2021-09-15 | 19.18 | $19.02 | 104400 |
| 2021-09-14 | 19.20 | $18.57 | 50000 |
| 2021-09-13 | 19.31 | $18.98 | 103600 |
| 2021-09-10 | 19.36 | $19.16 | 82800 |
| 2021-09-09 | 19.38 | $19.31 | 118440 |
| 2021-09-08 | 19.37 | $19.58 | 101200 |
| 2021-09-07 | 19.29 | $19.23 | 65600 |
| 2021-09-03 | 19.28 | $19.31 | 72000 |
| 2021-09-02 | 19.24 | $19.47 | 84852 |
| 2021-09-01 | 19.17 | $19.31 | 29600 |
| 2021-08-31 | 19.12 | $19.38 | 138932 |
| 2021-08-30 | 19.04 | $19.09 | 70452 |
| 2021-08-27 | 19.01 | $19.11 | 117416 |
| 2021-08-26 | 18.97 | $18.74 | 64016 |
| 2021-08-25 | 19.00 | $18.67 | 60800 |
| 2021-08-24 | 19.05 | $18.76 | 34168 |
| 2021-08-23 | 19.09 | $18.89 | 57200 |
| 2021-08-20 | 19.10 | $18.65 | 122800 |
| 2021-08-19 | 19.17 | $18.64 | 57752 |
| 2021-08-18 | 19.25 | $18.67 | 37640 |
| 2021-08-17 | 19.33 | $19.20 | 39600 |
| 2021-08-16 | 19.31 | $19.50 | 48844 |
| 2021-08-13 | 19.22 | $19.60 | 42000 |
| 2021-08-12 | 19.09 | $19.71 | 70968 |
| 2021-08-11 | 18.92 | $19.55 | 35608 |
| 2021-08-10 | 18.75 | $19.55 | 64400 |
| 2021-08-09 | 18.55 | $19.48 | 134456 |
| 2021-08-06 | 18.34 | $19.00 | 69760 |
| 2021-08-05 | 18.19 | $19.18 | 118584 |
| 2021-08-04 | 17.98 | $17.93 | 64000 |
| 2021-08-03 | 18.00 | $18.14 | 76400 |
| 2021-08-02 | 17.98 | $18.13 | 56800 |
| 2021-07-30 | 17.96 | $18.30 | 48400 |
| 2021-07-29 | 17.90 | $18.30 | 40844 |
| 2021-07-28 | 17.84 | $18.22 | 59600 |
| 2021-07-27 | 17.78 | $17.95 | 59200 |
| 2021-07-26 | 17.76 | $17.76 | 48400 |
| 2021-07-23 | 17.79 | $17.95 | 30064 |
| 2021-07-22 | 17.78 | $17.55 | 30444 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
40.02
2026-07-17
Close Price
$40.08
Vol: 235300
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
14.78
Average
29.04
Maximum
49.18
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 40.02 | $40.08 | 235300 |
| 2026-07-16 | 39.65 | $40.33 | 210117 |
| 2026-07-15 | 39.08 | $39.16 | 202800 |
| 2026-07-14 | 38.73 | $38.46 | 210800 |
| 2026-07-13 | 38.51 | $38.97 | 247916 |
| 2026-07-10 | 38.04 | $37.43 | 196114 |
| 2026-07-09 | 37.94 | $37.24 | 184431 |
| 2026-07-08 | 37.85 | $37.39 | 123800 |
| 2026-07-07 | 37.67 | $38.05 | 202300 |
| 2026-07-06 | 37.21 | $37.61 | 185938 |
| 2026-07-02 | 36.76 | $37.91 | 244535 |
| 2026-07-01 | 36.11 | $37.73 | 225400 |
| 2026-06-30 | 35.34 | $35.52 | 197500 |
| 2026-06-29 | 35.09 | $36.00 | 327521 |
| 2026-06-26 | 34.62 | $36.06 | 687206 |
| 2026-06-25 | 34.02 | $34.01 | 150800 |
| 2026-06-24 | 33.92 | $34.20 | 252947 |
| 2026-06-23 | 33.73 | $33.83 | 425234 |
| 2026-06-22 | 33.60 | $32.34 | 209007 |
| 2026-06-18 | 33.92 | $33.04 | 306500 |
| 2026-06-17 | 34.06 | $33.25 | 195849 |
| 2026-06-16 | 34.16 | $33.03 | 153815 |
| 2026-06-15 | 34.34 | $33.48 | 217400 |
| 2026-06-12 | 34.39 | $34.17 | 189600 |
| 2026-06-11 | 34.22 | $34.25 | 209700 |
| 2026-06-10 | 33.97 | $34.34 | 311343 |
| 2026-06-09 | 33.61 | $33.77 | 279100 |
| 2026-06-08 | 33.35 | $33.47 | 169709 |
| 2026-06-05 | 33.10 | $33.00 | 266300 |
| 2026-06-04 | 32.94 | $32.50 | 323921 |
| 2026-06-03 | 32.88 | $32.33 | 236400 |
| 2026-06-02 | 32.85 | $33.26 | 155400 |
| 2026-06-01 | 32.50 | $33.78 | 323900 |
| 2026-05-29 | 31.90 | $32.54 | 340048 |
| 2026-05-28 | 31.55 | $32.12 | 189238 |
| 2026-05-27 | 31.24 | $31.61 | 191806 |
| 2026-05-26 | 31.02 | $30.97 | 232900 |
| 2026-05-22 | 30.95 | $31.52 | 255800 |
| 2026-05-21 | 30.69 | $31.02 | 255600 |
| 2026-05-20 | 30.52 | $31.02 | 302200 |
| 2026-05-19 | 30.31 | $30.90 | 248505 |
| 2026-05-18 | 30.10 | $31.36 | 315300 |
| 2026-05-15 | 29.68 | $30.04 | 267700 |
| 2026-05-14 | 29.60 | $29.21 | 277400 |
| 2026-05-13 | 29.77 | $28.77 | 261500 |
| 2026-05-12 | 30.10 | $29.22 | 265400 |
| 2026-05-11 | 30.38 | $29.42 | 165800 |
| 2026-05-08 | 30.64 | $29.87 | 252432 |
| 2026-05-07 | 30.81 | $29.90 | 330600 |
| 2026-05-06 | 31.01 | $29.44 | 179400 |
| 2026-05-05 | 31.38 | $30.37 | 264640 |
| 2026-05-04 | 31.53 | $30.62 | 257000 |
| 2026-05-01 | 31.63 | $31.42 | 275900 |
| 2026-04-30 | 31.47 | $31.53 | 172900 |
| 2026-04-29 | 31.24 | $31.57 | 161739 |
| 2026-04-28 | 30.93 | $31.49 | 179327 |
| 2026-04-27 | 30.56 | $30.51 | 113737 |
| 2026-04-24 | 30.42 | $30.47 | 176500 |
| 2026-04-23 | 30.24 | $29.89 | 143600 |
| 2026-04-22 | 30.21 | $30.30 | 108128 |
| 2026-04-21 | 30.03 | $30.26 | 119300 |
| 2026-04-20 | 29.82 | $29.91 | 99832 |
| 2026-04-17 | 29.66 | $29.86 | 133400 |
| 2026-04-16 | 29.48 | $29.56 | 153340 |
| 2026-04-15 | 29.36 | $29.32 | 113104 |
| 2026-04-14 | 29.28 | $29.24 | 118600 |
| 2026-04-13 | 29.21 | $29.13 | 182537 |
| 2026-04-10 | 29.15 | $28.29 | 148946 |
| 2026-04-09 | 29.35 | $28.67 | 149144 |
| 2026-04-08 | 29.46 | $28.83 | 326900 |
| 2026-04-07 | 29.55 | $29.29 | 175238 |
| 2026-04-06 | 29.51 | $29.82 | 240904 |
| 2026-04-02 | 29.29 | $29.58 | 155922 |
| 2026-04-01 | 29.09 | $28.90 | 265300 |
| 2026-03-31 | 29.07 | $29.18 | 552613 |
| 2026-03-30 | 28.95 | $29.87 | 189100 |
| 2026-03-27 | 28.59 | $29.36 | 370202 |
| 2026-03-26 | 28.32 | $29.37 | 303526 |
| 2026-03-25 | 28.00 | $28.95 | 297622 |
| 2026-03-24 | 27.75 | $29.17 | 220541 |
| 2026-03-23 | 27.38 | $28.92 | 354844 |
| 2026-03-20 | 27.04 | $27.94 | 343386 |
| 2026-03-19 | 26.95 | $27.88 | 235412 |
| 2026-03-18 | 26.88 | $28.15 | 229600 |
| 2026-03-17 | 26.73 | $28.54 | 452311 |
| 2026-03-16 | 26.46 | $27.65 | 267322 |
| 2026-03-13 | 26.43 | $27.50 | 555300 |
| 2026-03-12 | 26.49 | $26.93 | 389623 |
| 2026-03-11 | 26.77 | $27.03 | 475817 |
| 2026-03-10 | 27.12 | $27.62 | 487471 |
| 2026-03-09 | 27.39 | $28.48 | 420000 |
| 2026-03-06 | 27.49 | $28.97 | 305704 |
| 2026-03-05 | 27.48 | $29.22 | 241501 |
| 2026-03-04 | 27.44 | $29.10 | 298000 |
| 2026-03-03 | 27.47 | $27.96 | 328528 |
| 2026-03-02 | 27.92 | $27.88 | 386806 |
| 2026-02-27 | 28.52 | $27.77 | 470608 |
| 2026-02-26 | 29.34 | $26.83 | 1.0M |
| 2026-02-25 | 30.67 | $31.47 | 272517 |
| 2026-02-24 | 30.86 | $31.06 | 217031 |
| 2026-02-23 | 31.25 | $30.92 | 238533 |
| 2026-02-20 | 31.81 | $32.29 | 268600 |
| 2026-02-19 | 32.08 | $32.58 | 157100 |
| 2026-02-18 | 32.35 | $32.70 | 229410 |
| 2026-02-17 | 32.67 | $31.65 | 224700 |
| 2026-02-13 | 33.42 | $31.62 | 293932 |
| 2026-02-12 | 34.37 | $31.39 | 377300 |
| 2026-02-11 | 35.62 | $32.05 | 414300 |
| 2026-02-10 | 36.95 | $35.48 | 228200 |
| 2026-02-09 | 37.48 | $37.01 | 128940 |
| 2026-02-06 | 37.65 | $37.85 | 192800 |
| 2026-02-05 | 37.59 | $37.34 | 166739 |
| 2026-02-04 | 37.67 | $37.46 | 123837 |
| 2026-02-03 | 37.74 | $37.29 | 133200 |
| 2026-02-02 | 37.87 | $38.21 | 145200 |
| 2026-01-30 | 37.74 | $38.00 | 205505 |
| 2026-01-29 | 37.65 | $36.72 | 171338 |
| 2026-01-28 | 37.93 | $36.65 | 120639 |
| 2026-01-27 | 38.30 | $37.36 | 95816 |
| 2026-01-26 | 38.52 | $37.73 | 151600 |
| 2026-01-23 | 38.65 | $37.53 | 160648 |
| 2026-01-22 | 38.88 | $38.03 | 186300 |
| 2026-01-21 | 38.98 | $37.72 | 157900 |
| 2026-01-20 | 39.18 | $37.82 | 131400 |
| 2026-01-16 | 39.38 | $39.00 | 149500 |
| 2026-01-15 | 39.24 | $39.42 | 211240 |
| 2026-01-14 | 38.92 | $39.20 | 98700 |
| 2026-01-13 | 38.58 | $38.79 | 123900 |
| 2026-01-12 | 38.28 | $38.78 | 132906 |
| 2026-01-09 | 37.90 | $38.20 | 116500 |
| 2026-01-08 | 37.61 | $37.83 | 205300 |
| 2026-01-07 | 37.37 | $37.11 | 118600 |
| 2026-01-06 | 37.30 | $37.52 | 141431 |
| 2026-01-05 | 37.06 | $37.18 | 149100 |
| 2026-01-02 | 36.88 | $36.39 | 141725 |
| 2025-12-31 | 36.90 | $36.21 | 157524 |
| 2025-12-30 | 36.98 | $36.78 | 114006 |
| 2025-12-29 | 36.88 | $36.90 | 132300 |
| 2025-12-26 | 36.72 | $36.24 | 110200 |
| 2025-12-24 | 36.73 | $36.14 | 59500 |
| 2025-12-23 | 36.76 | $36.26 | 144332 |
| 2025-12-22 | 36.75 | $36.23 | 126036 |
| 2025-12-19 | 36.75 | $36.51 | 305700 |
| 2025-12-18 | 36.65 | $37.00 | 116700 |
| 2025-12-17 | 36.36 | $36.89 | 125028 |
| 2025-12-16 | 36.05 | $36.90 | 170505 |
| 2025-12-15 | 35.66 | $36.22 | 191700 |
| 2025-12-12 | 35.40 | $36.57 | 275400 |
| 2025-12-11 | 34.98 | $36.61 | 251300 |
| 2025-12-10 | 34.46 | $35.15 | 227542 |
| 2025-12-09 | 34.30 | $34.63 | 118400 |
| 2025-12-08 | 34.28 | $34.27 | 139624 |
| 2025-12-05 | 34.38 | $34.53 | 104300 |
| 2025-12-04 | 34.44 | $34.91 | 118003 |
| 2025-12-03 | 34.41 | $35.48 | 174531 |
| 2025-12-02 | 34.20 | $35.03 | 122400 |
| 2025-12-01 | 34.11 | $34.68 | 251800 |
| 2025-11-28 | 34.14 | $35.09 | 72106 |
| 2025-11-26 | 34.07 | $35.31 | 142726 |
| 2025-11-25 | 33.93 | $35.48 | 227900 |
| 2025-11-24 | 33.74 | $34.95 | 197735 |
| 2025-11-21 | 33.71 | $34.86 | 338300 |
| 2025-11-20 | 33.73 | $34.22 | 377475 |
| 2025-11-19 | 34.00 | $34.82 | 270633 |
| 2025-11-18 | 34.17 | $35.71 | 190500 |
| 2025-11-17 | 34.13 | $35.03 | 327037 |
| 2025-11-14 | 34.34 | $35.60 | 213948 |
| 2025-11-13 | 34.45 | $35.17 | 193341 |
| 2025-11-12 | 34.77 | $34.85 | 338500 |
| 2025-11-11 | 35.31 | $34.69 | 272233 |
| 2025-11-10 | 36.05 | $34.84 | 355005 |
| 2025-11-07 | 36.94 | $33.31 | 408700 |
| 2025-11-06 | 38.55 | $34.95 | 609200 |
| 2025-11-05 | 40.02 | $40.72 | 511719 |
| 2025-11-04 | 40.00 | $40.24 | 189800 |
| 2025-11-03 | 40.15 | $40.62 | 257600 |
| 2025-10-31 | 40.23 | $40.47 | 267505 |
| 2025-10-30 | 40.39 | $40.30 | 162000 |
| 2025-10-29 | 40.66 | $40.30 | 261500 |
| 2025-10-28 | 41.02 | $41.37 | 127348 |
| 2025-10-27 | 41.13 | $41.53 | 155600 |
| 2025-10-24 | 41.23 | $42.00 | 219900 |
| 2025-10-23 | 41.23 | $41.68 | 187340 |
| 2025-10-22 | 41.35 | $41.62 | 183100 |
| 2025-10-21 | 41.53 | $41.90 | 226600 |
| 2025-10-20 | 41.68 | $41.68 | 239710 |
| 2025-10-17 | 41.96 | $41.62 | 196339 |
| 2025-10-16 | 42.34 | $42.15 | 158500 |
| 2025-10-15 | 42.66 | $42.97 | 121608 |
| 2025-10-14 | 42.80 | $43.10 | 137018 |
| 2025-10-13 | 42.95 | $42.85 | 120300 |
| 2025-10-10 | 43.23 | $42.68 | 152811 |
| 2025-10-09 | 43.65 | $43.57 | 146400 |
| 2025-10-08 | 43.88 | $44.53 | 124900 |
| 2025-10-07 | 43.88 | $44.44 | 190412 |
| 2025-10-06 | 43.92 | $44.46 | 142481 |
| 2025-10-03 | 43.99 | $44.89 | 121400 |
| 2025-10-02 | 43.94 | $44.32 | 115318 |
| 2025-10-01 | 44.09 | $44.48 | 152113 |
| 2025-09-30 | 44.23 | $44.32 | 160700 |
| 2025-09-29 | 44.47 | $44.36 | 106600 |
| 2025-09-26 | 44.77 | $44.73 | 144622 |
| 2025-09-25 | 45.03 | $44.00 | 132045 |
| 2025-09-24 | 45.59 | $45.00 | 130700 |
| 2025-09-23 | 45.98 | $45.35 | 159100 |
| 2025-09-22 | 46.34 | $46.24 | 160504 |
| 2025-09-19 | 46.51 | $46.13 | 285500 |
| 2025-09-18 | 46.75 | $46.91 | 136017 |
| 2025-09-17 | 46.81 | $46.48 | 160500 |
| 2025-09-16 | 47.02 | $46.51 | 147800 |
| 2025-09-15 | 47.26 | $46.81 | 132000 |
| 2025-09-12 | 47.47 | $46.84 | 175800 |
| 2025-09-11 | 47.71 | $47.31 | 123000 |
| 2025-09-10 | 47.85 | $46.06 | 166130 |
| 2025-09-09 | 48.41 | $47.03 | 147015 |
| 2025-09-08 | 48.79 | $47.60 | 113400 |
| 2025-09-05 | 49.05 | $48.14 | 123429 |
| 2025-09-04 | 49.18 | $49.17 | 232000 |
| 2025-09-03 | 49.00 | $48.55 | 137652 |
| 2025-09-02 | 48.96 | $48.75 | 137500 |
| 2025-08-29 | 48.83 | $48.80 | 299714 |
| 2025-08-28 | 48.64 | $48.54 | 115200 |
| 2025-08-27 | 48.47 | $48.48 | 180500 |
| 2025-08-26 | 48.27 | $49.08 | 189800 |
| 2025-08-25 | 47.82 | $48.68 | 281600 |
| 2025-08-22 | 47.39 | $48.77 | 214237 |
| 2025-08-21 | 46.81 | $46.27 | 104100 |
| 2025-08-20 | 46.90 | $46.37 | 110400 |
| 2025-08-19 | 46.95 | $46.43 | 110437 |
| 2025-08-18 | 47.00 | $46.41 | 96400 |
| 2025-08-15 | 47.04 | $46.03 | 155144 |
| 2025-08-14 | 47.20 | $46.69 | 136700 |
| 2025-08-13 | 47.16 | $47.76 | 141601 |
| 2025-08-12 | 46.77 | $47.29 | 155200 |
| 2025-08-11 | 46.42 | $46.52 | 167200 |
| 2025-08-08 | 46.23 | $47.15 | 187832 |
| 2025-08-07 | 45.78 | $46.87 | 323746 |
| 2025-08-06 | 45.32 | $44.39 | 140140 |
| 2025-08-05 | 45.52 | $44.47 | 142542 |
| 2025-08-04 | 45.73 | $44.23 | 136027 |
| 2025-08-01 | 46.06 | $44.04 | 184300 |
| 2025-07-31 | 46.49 | $45.97 | 213000 |
| 2025-07-30 | 46.39 | $46.54 | 150832 |
| 2025-07-29 | 46.07 | $46.08 | 176049 |
| 2025-07-28 | 45.81 | $46.52 | 217006 |
| 2025-07-25 | 45.33 | $45.70 | 161846 |
| 2025-07-24 | 44.98 | $45.85 | 137000 |
| 2025-07-23 | 44.50 | $45.53 | 160521 |
| 2025-07-22 | 44.00 | $44.63 | 139816 |
| 2025-07-21 | 43.67 | $43.70 | 104643 |
| 2025-07-18 | 43.55 | $43.63 | 128139 |
| 2025-07-17 | 43.42 | $43.65 | 262248 |
| 2025-07-16 | 43.24 | $43.11 | 141749 |
| 2025-07-15 | 43.19 | $42.83 | 204709 |
| 2025-07-14 | 43.21 | $43.61 | 132300 |
| 2025-07-11 | 42.97 | $43.05 | 213314 |
| 2025-07-10 | 42.86 | $43.06 | 176661 |
| 2025-07-09 | 42.72 | $42.79 | 105900 |
| 2025-07-08 | 42.62 | $42.73 | 171600 |
| 2025-07-07 | 42.51 | $42.51 | 165200 |
| 2025-07-03 | 42.44 | $43.17 | 69900 |
| 2025-07-02 | 42.15 | $42.79 | 172700 |
| 2025-07-01 | 41.91 | $42.65 | 132900 |
| 2025-06-30 | 41.66 | $41.69 | 185702 |
| 2025-06-27 | 41.66 | $41.89 | 477300 |
| 2025-06-26 | 41.59 | $41.75 | 126700 |
| 2025-06-25 | 41.56 | $41.45 | 133400 |
| 2025-06-24 | 41.61 | $42.07 | 115700 |
| 2025-06-23 | 41.48 | $41.96 | 138600 |
| 2025-06-20 | 41.35 | $40.86 | 220529 |
| 2025-06-18 | 41.55 | $41.41 | 96300 |
| 2025-06-17 | 41.62 | $41.15 | 112400 |
| 2025-06-16 | 41.78 | $41.55 | 123700 |
| 2025-06-13 | 41.86 | $41.29 | 271402 |
| 2025-06-12 | 42.03 | $41.96 | 157115 |
| 2025-06-11 | 42.02 | $41.53 | 129332 |
| 2025-06-10 | 42.14 | $42.29 | 109100 |
| 2025-06-09 | 42.05 | $42.10 | 90200 |
| 2025-06-06 | 41.99 | $42.29 | 90100 |
| 2025-06-05 | 41.86 | $41.97 | 113928 |
| 2025-06-04 | 41.79 | $41.83 | 142400 |
| 2025-06-03 | 41.76 | $41.69 | 100616 |
| 2025-06-02 | 41.75 | $41.47 | 103600 |
| 2025-05-30 | 41.81 | $41.33 | 240038 |
| 2025-05-29 | 41.93 | $41.77 | 104412 |
| 2025-05-28 | 41.93 | $41.42 | 123124 |
| 2025-05-27 | 42.03 | $41.96 | 74900 |
| 2025-05-23 | 41.98 | $41.09 | 110706 |
| 2025-05-22 | 42.18 | $41.40 | 97400 |
| 2025-05-21 | 42.33 | $41.60 | 96700 |
| 2025-05-20 | 42.43 | $42.44 | 92800 |
| 2025-05-19 | 42.28 | $42.61 | 123700 |
| 2025-05-16 | 42.03 | $42.42 | 217733 |
| 2025-05-15 | 41.78 | $42.35 | 213113 |
| 2025-05-14 | 41.49 | $41.59 | 173347 |
| 2025-05-13 | 41.37 | $41.71 | 192000 |
| 2025-05-12 | 41.19 | $41.45 | 134020 |
| 2025-05-09 | 41.04 | $40.45 | 139509 |
| 2025-05-08 | 41.16 | $40.42 | 241900 |
| 2025-05-07 | 41.32 | $40.77 | 187200 |
| 2025-05-06 | 41.40 | $41.38 | 161535 |
| 2025-05-05 | 41.30 | $41.92 | 178118 |
| 2025-05-02 | 41.00 | $42.02 | 184700 |
| 2025-05-01 | 40.59 | $40.78 | 174908 |
| 2025-04-30 | 40.49 | $40.56 | 245845 |
| 2025-04-29 | 40.43 | $40.51 | 157330 |
| 2025-04-28 | 40.38 | $40.76 | 169900 |
| 2025-04-25 | 40.23 | $40.53 | 93400 |
| 2025-04-24 | 40.12 | $40.44 | 140100 |
| 2025-04-23 | 40.02 | $40.35 | 134232 |
| 2025-04-22 | 39.92 | $40.11 | 143100 |
| 2025-04-21 | 39.89 | $38.99 | 174200 |
| 2025-04-17 | 40.20 | $40.74 | 207830 |
| 2025-04-16 | 40.03 | $40.68 | 161126 |
| 2025-04-15 | 39.84 | $40.44 | 230800 |
| 2025-04-14 | 39.69 | $40.00 | 193127 |
| 2025-04-11 | 39.66 | $39.84 | 178800 |
| 2025-04-10 | 39.67 | $39.39 | 182000 |
| 2025-04-09 | 39.83 | $39.74 | 172524 |
| 2025-04-08 | 39.92 | $38.05 | 174500 |
| 2025-04-07 | 40.57 | $39.24 | 373500 |
| 2025-04-04 | 40.99 | $39.47 | 128117 |
| 2025-04-03 | 41.43 | $40.62 | 155206 |
| 2025-04-02 | 41.59 | $41.41 | 103900 |
| 2025-04-01 | 41.52 | $41.53 | 129800 |
| 2025-03-31 | 41.41 | $41.15 | 148500 |
| 2025-03-28 | 41.38 | $41.21 | 109300 |
| 2025-03-27 | 41.32 | $41.81 | 100000 |
| 2025-03-26 | 41.05 | $41.62 | 131542 |
| 2025-03-25 | 40.77 | $41.29 | 89800 |
| 2025-03-24 | 40.54 | $41.58 | 115800 |
| 2025-03-21 | 40.17 | $40.82 | 235836 |
| 2025-03-20 | 39.96 | $40.98 | 120800 |
| 2025-03-19 | 39.66 | $41.10 | 169500 |
| 2025-03-18 | 39.26 | $39.86 | 163900 |
| 2025-03-17 | 39.18 | $39.79 | 95020 |
| 2025-03-14 | 39.11 | $39.83 | 153812 |
| 2025-03-13 | 39.02 | $39.59 | 95903 |
| 2025-03-12 | 39.01 | $39.81 | 156005 |
| 2025-03-11 | 38.94 | $39.56 | 154623 |
| 2025-03-10 | 38.94 | $39.11 | 168010 |
| 2025-03-07 | 39.11 | $39.89 | 164224 |
| 2025-03-06 | 39.08 | $39.44 | 133130 |
| 2025-03-05 | 39.21 | $39.23 | 143211 |
| 2025-03-04 | 39.45 | $39.00 | 142212 |
| 2025-03-03 | 39.84 | $40.18 | 167100 |
| 2025-02-28 | 39.95 | $40.25 | 125300 |
| 2025-02-27 | 40.07 | $40.29 | 162200 |
| 2025-02-26 | 40.23 | $40.50 | 209600 |
| 2025-02-25 | 40.38 | $40.35 | 207304 |
| 2025-02-24 | 40.62 | $40.01 | 135000 |
| 2025-02-21 | 41.03 | $40.14 | 159317 |
| 2025-02-20 | 41.51 | $40.82 | 141700 |
| 2025-02-19 | 41.88 | $41.50 | 94813 |
| 2025-02-18 | 42.13 | $41.52 | 134100 |
| 2025-02-14 | 42.43 | $42.11 | 101400 |
| 2025-02-13 | 42.62 | $42.53 | 130316 |
| 2025-02-12 | 42.73 | $42.21 | 91200 |
| 2025-02-11 | 42.95 | $42.82 | 73900 |
| 2025-02-10 | 43.04 | $42.86 | 193900 |
| 2025-02-07 | 43.14 | $42.38 | 70412 |
| 2025-02-06 | 43.41 | $43.27 | 102031 |
| 2025-02-05 | 43.45 | $43.71 | 95315 |
| 2025-02-04 | 43.36 | $43.29 | 75101 |
| 2025-02-03 | 43.39 | $42.80 | 81240 |
| 2025-01-31 | 43.58 | $43.33 | 85700 |
| 2025-01-30 | 43.64 | $43.57 | 51861 |
| 2025-01-29 | 43.63 | $43.54 | 44910 |
| 2025-01-28 | 43.62 | $43.49 | 120318 |
| 2025-01-27 | 43.62 | $43.85 | 65701 |
| 2025-01-24 | 43.51 | $43.54 | 59722 |
| 2025-01-23 | 43.47 | $43.70 | 62900 |
| 2025-01-22 | 43.36 | $43.96 | 92628 |
| 2025-01-21 | 43.15 | $44.37 | 103623 |
| 2025-01-17 | 42.75 | $43.86 | 127900 |
| 2025-01-16 | 42.44 | $43.94 | 93200 |
| 2025-01-15 | 42.03 | $43.06 | 83612 |
| 2025-01-14 | 41.82 | $42.59 | 51200 |
| 2025-01-13 | 41.71 | $41.78 | 62600 |
| 2025-01-10 | 41.85 | $41.34 | 77937 |
| 2025-01-08 | 42.17 | $41.88 | 67700 |
| 2025-01-07 | 42.39 | $41.36 | 98500 |
| 2025-01-06 | 42.82 | $42.17 | 94612 |
| 2025-01-03 | 43.10 | $42.81 | 72369 |
| 2025-01-02 | 43.23 | $42.98 | 78900 |
| 2024-12-31 | 43.34 | $43.44 | 75200 |
| 2024-12-30 | 43.32 | $43.35 | 68100 |
| 2024-12-27 | 43.32 | $43.38 | 119200 |
| 2024-12-26 | 43.32 | $43.94 | 67224 |
| 2024-12-24 | 43.13 | $43.37 | 46306 |
| 2024-12-23 | 43.07 | $42.56 | 96200 |
| 2024-12-20 | 43.26 | $43.04 | 359813 |
| 2024-12-19 | 43.33 | $42.76 | 165100 |
| 2024-12-18 | 43.50 | $42.30 | 155733 |
| 2024-12-17 | 43.85 | $43.36 | 100102 |
| 2024-12-16 | 43.92 | $43.69 | 115200 |
| 2024-12-13 | 43.90 | $43.57 | 73500 |
| 2024-12-12 | 43.90 | $43.29 | 68700 |
| 2024-12-11 | 43.97 | $43.56 | 109600 |
| 2024-12-10 | 43.96 | $43.30 | 101900 |
| 2024-12-09 | 44.01 | $42.67 | 106400 |
| 2024-12-06 | 44.26 | $43.55 | 81800 |
| 2024-12-05 | 44.26 | $43.54 | 139900 |
| 2024-12-04 | 44.24 | $44.34 | 103500 |
| 2024-12-03 | 43.94 | $43.30 | 167209 |
| 2024-12-02 | 43.88 | $43.50 | 95600 |
| 2024-11-29 | 43.73 | $42.91 | 69815 |
| 2024-11-27 | 43.70 | $42.78 | 176505 |
| 2024-11-26 | 43.68 | $43.49 | 317600 |
| 2024-11-25 | 43.41 | $43.42 | 110900 |
| 2024-11-22 | 43.07 | $42.76 | 131000 |
| 2024-11-21 | 42.85 | $42.23 | 242621 |
| 2024-11-20 | 42.71 | $42.35 | 107915 |
| 2024-11-19 | 42.49 | $41.61 | 148719 |
| 2024-11-18 | 42.42 | $41.43 | 149100 |
| 2024-11-15 | 42.36 | $41.52 | 174835 |
| 2024-11-14 | 42.24 | $41.90 | 316330 |
| 2024-11-13 | 41.94 | $42.56 | 89902 |
| 2024-11-12 | 41.34 | $42.79 | 95618 |
| 2024-11-11 | 40.51 | $42.88 | 179611 |
| 2024-11-08 | 39.44 | $41.37 | 185625 |
| 2024-11-07 | 38.60 | $41.19 | 288400 |
| 2024-11-06 | 37.63 | $40.37 | 266111 |
| 2024-11-05 | 36.70 | $37.42 | 129300 |
| 2024-11-04 | 36.50 | $36.72 | 88900 |
| 2024-11-01 | 36.48 | $36.29 | 94447 |
| 2024-10-31 | 36.59 | $36.19 | 99526 |
| 2024-10-30 | 36.76 | $36.99 | 92500 |
| 2024-10-29 | 36.72 | $37.21 | 171340 |
| 2024-10-28 | 36.60 | $36.69 | 104700 |
| 2024-10-25 | 36.62 | $35.90 | 61942 |
| 2024-10-24 | 36.90 | $36.36 | 58206 |
| 2024-10-23 | 37.09 | $36.55 | 72600 |
| 2024-10-22 | 37.26 | $36.59 | 37123 |
| 2024-10-21 | 37.45 | $36.93 | 120036 |
| 2024-10-18 | 37.57 | $37.53 | 69936 |
| 2024-10-17 | 37.52 | $37.89 | 67931 |
| 2024-10-16 | 37.35 | $38.01 | 103822 |
| 2024-10-15 | 37.09 | $37.35 | 89318 |
| 2024-10-14 | 36.98 | $37.15 | 55423 |
| 2024-10-11 | 36.91 | $37.04 | 80100 |
| 2024-10-10 | 36.86 | $36.54 | 62300 |
| 2024-10-09 | 36.95 | $36.96 | 74201 |
| 2024-10-08 | 36.93 | $36.86 | 45637 |
| 2024-10-07 | 36.93 | $36.77 | 75200 |
| 2024-10-04 | 36.96 | $36.89 | 84122 |
| 2024-10-03 | 36.94 | $36.42 | 63000 |
| 2024-10-02 | 37.07 | $36.58 | 73509 |
| 2024-10-01 | 37.18 | $37.29 | 93803 |
| 2024-09-30 | 37.07 | $37.51 | 120901 |
| 2024-09-27 | 36.86 | $36.55 | 106000 |
| 2024-09-26 | 36.91 | $36.52 | 112800 |
| 2024-09-25 | 36.98 | $36.45 | 152000 |
| 2024-09-24 | 37.07 | $36.59 | 73040 |
| 2024-09-23 | 37.13 | $36.78 | 98635 |
| 2024-09-20 | 37.13 | $37.16 | 345100 |
| 2024-09-19 | 37.01 | $37.64 | 120400 |
| 2024-09-18 | 36.70 | $37.15 | 164444 |
| 2024-09-17 | 36.47 | $36.99 | 150500 |
| 2024-09-16 | 36.23 | $36.77 | 97710 |
| 2024-09-13 | 36.01 | $36.93 | 219706 |
| 2024-09-12 | 35.68 | $36.16 | 132200 |
| 2024-09-11 | 35.52 | $35.71 | 191012 |
| 2024-09-10 | 35.47 | $35.82 | 139426 |
| 2024-09-09 | 35.38 | $35.04 | 118130 |
| 2024-09-06 | 35.51 | $34.57 | 89700 |
| 2024-09-05 | 35.81 | $35.12 | 156018 |
| 2024-09-04 | 36.01 | $35.73 | 122900 |
| 2024-09-03 | 36.05 | $35.75 | 164824 |
| 2024-08-30 | 36.08 | $36.51 | 118438 |
| 2024-08-29 | 35.88 | $36.17 | 81902 |
| 2024-08-28 | 35.74 | $36.08 | 152700 |
| 2024-08-27 | 35.59 | $36.07 | 83304 |
| 2024-08-26 | 35.40 | $35.81 | 89700 |
| 2024-08-23 | 35.26 | $35.77 | 310400 |
| 2024-08-22 | 35.09 | $35.58 | 164000 |
| 2024-08-21 | 34.94 | $35.02 | 221414 |
| 2024-08-20 | 34.95 | $34.74 | 125629 |
| 2024-08-19 | 35.03 | $35.01 | 135035 |
| 2024-08-16 | 35.06 | $34.58 | 195845 |
| 2024-08-15 | 35.22 | $35.18 | 164010 |
| 2024-08-14 | 35.22 | $35.00 | 85506 |
| 2024-08-13 | 35.28 | $35.13 | 80436 |
| 2024-08-12 | 35.31 | $34.86 | 232407 |
| 2024-08-09 | 35.42 | $34.95 | 179019 |
| 2024-08-08 | 35.52 | $35.06 | 165700 |
| 2024-08-07 | 35.61 | $34.55 | 232400 |
| 2024-08-06 | 35.86 | $34.88 | 183309 |
| 2024-08-05 | 36.06 | $34.17 | 203200 |
| 2024-08-02 | 36.51 | $35.81 | 242800 |
| 2024-08-01 | 36.53 | $36.66 | 275327 |
| 2024-07-31 | 36.26 | $36.44 | 131200 |
| 2024-07-30 | 35.99 | $36.49 | 141300 |
| 2024-07-29 | 35.63 | $35.65 | 136400 |
| 2024-07-26 | 35.44 | $36.03 | 115000 |
| 2024-07-25 | 35.08 | $35.50 | 148400 |
| 2024-07-24 | 34.80 | $35.30 | 123900 |
| 2024-07-23 | 34.50 | $35.38 | 172300 |
| 2024-07-22 | 34.11 | $34.55 | 127800 |
| 2024-07-19 | 33.89 | $33.85 | 181031 |
| 2024-07-18 | 33.83 | $34.06 | 228620 |
| 2024-07-17 | 33.69 | $34.55 | 191213 |
| 2024-07-16 | 33.35 | $34.73 | 157100 |
| 2024-07-15 | 32.89 | $33.59 | 239923 |
| 2024-07-12 | 32.68 | $33.32 | 217100 |
| 2024-07-11 | 32.51 | $32.97 | 188039 |
| 2024-07-10 | 32.43 | $32.13 | 126235 |
| 2024-07-09 | 32.59 | $32.21 | 101700 |
| 2024-07-08 | 32.76 | $32.61 | 193500 |
| 2024-07-05 | 32.84 | $32.53 | 101900 |
| 2024-07-03 | 32.97 | $32.75 | 67700 |
| 2024-07-02 | 33.05 | $32.70 | 93600 |
| 2024-07-01 | 33.17 | $32.63 | 254100 |
| 2024-06-28 | 33.33 | $32.77 | 610400 |
| 2024-06-27 | 33.48 | $32.75 | 148503 |
| 2024-06-26 | 33.66 | $32.92 | 151925 |
| 2024-06-25 | 33.82 | $33.31 | 174101 |
| 2024-06-24 | 33.88 | $33.47 | 237609 |
| 2024-06-21 | 33.89 | $33.82 | 290400 |
| 2024-06-20 | 33.79 | $33.82 | 213620 |
| 2024-06-18 | 33.66 | $33.67 | 194800 |
| 2024-06-17 | 33.53 | $33.76 | 149708 |
| 2024-06-14 | 33.34 | $32.95 | 222800 |
| 2024-06-13 | 33.35 | $33.06 | 202800 |
| 2024-06-12 | 33.32 | $33.25 | 212024 |
| 2024-06-11 | 33.21 | $33.07 | 91716 |
| 2024-06-10 | 33.13 | $33.03 | 84812 |
| 2024-06-07 | 33.03 | $32.89 | 194000 |
| 2024-06-06 | 32.94 | $32.62 | 94800 |
| 2024-06-05 | 32.91 | $32.58 | 136924 |
| 2024-06-04 | 32.87 | $33.24 | 185600 |
| 2024-06-03 | 32.61 | $34.01 | 231660 |
| 2024-05-31 | 32.04 | $33.09 | 227600 |
| 2024-05-30 | 31.62 | $32.19 | 138720 |
| 2024-05-29 | 31.40 | $31.35 | 172400 |
| 2024-05-28 | 31.39 | $31.50 | 145612 |
| 2024-05-24 | 31.32 | $31.17 | 56192 |
| 2024-05-23 | 31.35 | $31.10 | 112188 |
| 2024-05-22 | 31.40 | $31.29 | 106400 |
| 2024-05-21 | 31.39 | $31.22 | 190000 |
| 2024-05-20 | 31.41 | $31.23 | 65200 |
| 2024-05-17 | 31.42 | $31.39 | 76984 |
| 2024-05-16 | 31.37 | $31.32 | 70068 |
| 2024-05-15 | 31.34 | $31.46 | 98892 |
| 2024-05-14 | 31.25 | $31.48 | 111600 |
| 2024-05-13 | 31.13 | $31.22 | 102528 |
| 2024-05-10 | 31.07 | $31.50 | 75200 |
| 2024-05-09 | 30.90 | $31.48 | 242528 |
| 2024-05-08 | 30.69 | $30.99 | 86400 |
| 2024-05-07 | 30.60 | $30.83 | 112508 |
| 2024-05-06 | 30.53 | $30.80 | 141600 |
| 2024-05-03 | 30.46 | $30.85 | 178000 |
| 2024-05-02 | 30.36 | $29.87 | 212000 |
| 2024-05-01 | 30.55 | $30.61 | 139600 |
| 2024-04-30 | 30.55 | $30.38 | 127200 |
| 2024-04-29 | 30.62 | $30.88 | 102400 |
| 2024-04-26 | 30.55 | $30.44 | 99600 |
| 2024-04-25 | 30.60 | $30.78 | 198000 |
| 2024-04-24 | 30.55 | $30.95 | 66400 |
| 2024-04-23 | 30.44 | $30.87 | 68800 |
| 2024-04-22 | 30.33 | $30.70 | 150188 |
| 2024-04-19 | 30.25 | $30.59 | 84000 |
| 2024-04-18 | 30.19 | $30.34 | 155204 |
| 2024-04-17 | 30.20 | $30.15 | 121200 |
| 2024-04-16 | 30.28 | $30.29 | 100056 |
| 2024-04-15 | 30.33 | $30.15 | 134568 |
| 2024-04-12 | 30.43 | $30.05 | 82800 |
| 2024-04-11 | 30.59 | $29.96 | 191800 |
| 2024-04-10 | 30.82 | $29.89 | 191200 |
| 2024-04-09 | 31.11 | $30.55 | 75232 |
| 2024-04-08 | 31.25 | $30.74 | 51364 |
| 2024-04-05 | 31.35 | $30.87 | 70880 |
| 2024-04-04 | 31.44 | $30.26 | 132000 |
| 2024-04-03 | 31.72 | $31.23 | 86800 |
| 2024-04-02 | 31.75 | $31.29 | 119200 |
| 2024-04-01 | 31.75 | $31.67 | 118800 |
| 2024-03-28 | 31.63 | $31.68 | 122992 |
| 2024-03-27 | 31.46 | $31.41 | 164516 |
| 2024-03-26 | 31.32 | $31.41 | 90400 |
| 2024-03-25 | 31.15 | $31.35 | 119600 |
| 2024-03-22 | 30.94 | $31.05 | 144000 |
| 2024-03-21 | 30.78 | $31.44 | 132800 |
| 2024-03-20 | 30.45 | $30.85 | 184400 |
| 2024-03-19 | 30.22 | $30.18 | 166416 |
| 2024-03-18 | 30.15 | $30.04 | 166000 |
| 2024-03-15 | 30.10 | $29.75 | 276996 |
| 2024-03-14 | 30.12 | $29.59 | 126584 |
| 2024-03-13 | 30.19 | $29.89 | 84932 |
| 2024-03-12 | 30.17 | $30.20 | 95636 |
| 2024-03-11 | 30.04 | $29.96 | 84800 |
| 2024-03-08 | 29.96 | $29.70 | 81200 |
| 2024-03-07 | 29.92 | $30.04 | 60888 |
| 2024-03-06 | 29.76 | $29.74 | 209784 |
| 2024-03-05 | 29.66 | $29.31 | 126176 |
| 2024-03-04 | 29.66 | $30.05 | 154800 |
| 2024-03-01 | 29.41 | $29.90 | 151200 |
| 2024-02-29 | 29.16 | $30.50 | 212996 |
| 2024-02-28 | 28.65 | $28.85 | 89600 |
| 2024-02-27 | 28.55 | $29.00 | 106000 |
| 2024-02-26 | 28.38 | $28.96 | 101200 |
| 2024-02-23 | 28.19 | $28.69 | 64496 |
| 2024-02-22 | 28.04 | $28.20 | 91600 |
| 2024-02-21 | 28.01 | $28.15 | 68000 |
| 2024-02-20 | 27.99 | $28.25 | 165228 |
| 2024-02-16 | 27.94 | $28.31 | 140400 |
| 2024-02-15 | 27.86 | $28.40 | 113640 |
| 2024-02-14 | 27.74 | $27.79 | 89600 |
| 2024-02-13 | 27.79 | $27.22 | 152000 |
| 2024-02-12 | 28.04 | $28.56 | 77200 |
| 2024-02-09 | 27.92 | $28.39 | 98000 |
| 2024-02-08 | 27.82 | $27.95 | 79600 |
| 2024-02-07 | 27.85 | $27.61 | 135648 |
| 2024-02-06 | 28.00 | $27.86 | 95600 |
| 2024-02-05 | 28.10 | $27.85 | 115200 |
| 2024-02-02 | 28.23 | $28.02 | 128840 |
| 2024-02-01 | 28.34 | $28.52 | 120400 |
| 2024-01-31 | 28.32 | $28.07 | 164460 |
| 2024-01-30 | 28.43 | $28.51 | 186464 |
| 2024-01-29 | 28.43 | $28.67 | 91200 |
| 2024-01-26 | 28.37 | $28.44 | 74400 |
| 2024-01-25 | 28.38 | $28.32 | 75200 |
| 2024-01-24 | 28.43 | $28.63 | 67280 |
| 2024-01-23 | 28.39 | $28.61 | 69200 |
| 2024-01-22 | 28.35 | $28.93 | 90000 |
| 2024-01-19 | 28.20 | $28.34 | 86000 |
| 2024-01-18 | 28.21 | $28.54 | 159244 |
| 2024-01-17 | 28.15 | $28.51 | 111604 |
| 2024-01-16 | 28.10 | $28.32 | 161248 |
| 2024-01-12 | 28.09 | $28.03 | 109364 |
| 2024-01-11 | 28.17 | $28.07 | 130800 |
| 2024-01-10 | 28.26 | $28.29 | 150920 |
| 2024-01-09 | 28.31 | $27.88 | 78800 |
| 2024-01-08 | 28.49 | $28.30 | 106000 |
| 2024-01-05 | 28.57 | $28.25 | 170028 |
| 2024-01-04 | 28.69 | $27.80 | 119200 |
| 2024-01-03 | 28.97 | $27.90 | 120800 |
| 2024-01-02 | 29.28 | $28.75 | 120000 |
| 2023-12-29 | 29.38 | $28.95 | 82032 |
| 2023-12-28 | 29.43 | $29.13 | 104000 |
| 2023-12-27 | 29.42 | $29.62 | 88004 |
| 2023-12-26 | 29.24 | $29.56 | 128856 |
| 2023-12-22 | 29.03 | $28.95 | 110808 |
| 2023-12-21 | 28.95 | $28.81 | 116800 |
| 2023-12-20 | 28.90 | $28.63 | 154508 |
| 2023-12-19 | 28.87 | $28.78 | 161280 |
| 2023-12-18 | 28.79 | $28.74 | 118016 |
| 2023-12-15 | 28.69 | $28.53 | 257780 |
| 2023-12-14 | 28.61 | $28.68 | 135200 |
| 2023-12-13 | 28.47 | $28.44 | 225784 |
| 2023-12-12 | 28.35 | $28.25 | 88800 |
| 2023-12-11 | 28.26 | $28.08 | 155680 |
| 2023-12-08 | 28.19 | $27.77 | 118428 |
| 2023-12-07 | 28.19 | $27.80 | 144444 |
| 2023-12-06 | 28.17 | $27.63 | 154800 |
| 2023-12-05 | 28.19 | $27.74 | 117600 |
| 2023-12-04 | 28.15 | $28.14 | 135764 |
| 2023-12-01 | 27.97 | $27.73 | 194000 |
| 2023-11-30 | 27.86 | $27.49 | 276860 |
| 2023-11-29 | 27.78 | $26.88 | 174944 |
| 2023-11-28 | 27.86 | $26.96 | 98912 |
| 2023-11-27 | 27.92 | $27.12 | 193200 |
| 2023-11-24 | 27.92 | $26.83 | 139244 |
| 2023-11-22 | 28.00 | $26.97 | 220152 |
| 2023-11-21 | 28.02 | $27.18 | 94000 |
| 2023-11-20 | 27.95 | $27.66 | 129200 |
| 2023-11-17 | 27.69 | $27.63 | 125756 |
| 2023-11-16 | 27.36 | $27.42 | 106036 |
| 2023-11-15 | 27.01 | $27.71 | 149200 |
| 2023-11-14 | 26.45 | $27.32 | 280012 |
| 2023-11-13 | 25.89 | $26.25 | 130472 |
| 2023-11-10 | 25.51 | $26.22 | 116560 |
| 2023-11-09 | 25.05 | $25.97 | 246100 |
| 2023-11-08 | 24.56 | $25.71 | 287200 |
| 2023-11-07 | 24.03 | $25.27 | 123252 |
| 2023-11-06 | 23.52 | $24.79 | 134860 |
| 2023-11-03 | 23.04 | $24.37 | 183320 |
| 2023-11-02 | 22.58 | $23.75 | 276500 |
| 2023-11-01 | 22.23 | $22.49 | 126000 |
| 2023-10-31 | 22.20 | $22.87 | 103620 |
| 2023-10-30 | 22.05 | $22.26 | 71784 |
| 2023-10-27 | 22.06 | $22.02 | 70948 |
| 2023-10-26 | 22.16 | $22.14 | 80800 |
| 2023-10-25 | 22.25 | $21.81 | 83332 |
| 2023-10-24 | 22.47 | $21.96 | 162000 |
| 2023-10-23 | 22.70 | $22.12 | 60400 |
| 2023-10-20 | 22.92 | $22.45 | 86012 |
| 2023-10-19 | 23.10 | $22.61 | 50400 |
| 2023-10-18 | 23.25 | $22.88 | 37600 |
| 2023-10-17 | 23.36 | $23.30 | 86800 |
| 2023-10-16 | 23.36 | $23.24 | 62800 |
| 2023-10-13 | 23.38 | $23.22 | 44800 |
| 2023-10-12 | 23.40 | $23.60 | 47648 |
| 2023-10-11 | 23.31 | $23.66 | 59764 |
| 2023-10-10 | 23.17 | $23.71 | 90800 |
| 2023-10-09 | 22.99 | $23.60 | 58876 |
| 2023-10-06 | 22.81 | $23.36 | 70952 |
| 2023-10-05 | 22.67 | $23.09 | 98944 |
| 2023-10-04 | 22.58 | $23.07 | 76060 |
| 2023-10-03 | 22.49 | $22.80 | 90948 |
| 2023-10-02 | 22.46 | $22.57 | 162816 |
| 2023-09-29 | 22.51 | $22.56 | 125200 |
| 2023-09-28 | 22.58 | $22.80 | 119200 |
| 2023-09-27 | 22.59 | $23.05 | 138000 |
| 2023-09-26 | 22.53 | $22.72 | 150000 |
| 2023-09-25 | 22.56 | $23.06 | 122832 |
| 2023-09-22 | 22.51 | $22.33 | 82000 |
| 2023-09-21 | 22.68 | $22.22 | 148800 |
| 2023-09-20 | 22.93 | $22.87 | 131712 |
| 2023-09-19 | 23.03 | $22.61 | 95200 |
| 2023-09-18 | 23.25 | $22.87 | 82400 |
| 2023-09-15 | 23.42 | $22.90 | 420576 |
| 2023-09-14 | 23.64 | $23.56 | 119600 |
| 2023-09-13 | 23.68 | $23.48 | 309600 |
| 2023-09-12 | 23.77 | $23.74 | 112936 |
| 2023-09-11 | 23.79 | $23.65 | 104180 |
| 2023-09-08 | 23.84 | $23.81 | 99252 |
| 2023-09-07 | 23.85 | $23.57 | 82000 |
| 2023-09-06 | 23.94 | $23.51 | 107200 |
| 2023-09-05 | 24.06 | $23.56 | 82148 |
| 2023-09-01 | 24.19 | $24.17 | 181236 |
| 2023-08-31 | 24.15 | $23.92 | 188488 |
| 2023-08-30 | 24.18 | $24.05 | 98884 |
| 2023-08-29 | 24.17 | $23.98 | 59324 |
| 2023-08-28 | 24.17 | $24.11 | 86000 |
| 2023-08-25 | 24.13 | $24.17 | 82800 |
| 2023-08-24 | 24.05 | $24.03 | 78000 |
| 2023-08-23 | 24.00 | $23.92 | 116000 |
| 2023-08-22 | 23.96 | $23.76 | 85312 |
| 2023-08-21 | 23.95 | $23.79 | 100400 |
| 2023-08-18 | 23.93 | $23.81 | 111600 |
| 2023-08-17 | 23.89 | $23.56 | 104800 |
| 2023-08-16 | 23.92 | $23.77 | 78892 |
| 2023-08-15 | 23.88 | $23.90 | 70800 |
| 2023-08-14 | 23.78 | $23.83 | 79600 |
| 2023-08-11 | 23.67 | $23.54 | 60800 |
| 2023-08-10 | 23.63 | $23.49 | 92800 |
| 2023-08-09 | 23.58 | $23.67 | 95600 |
| 2023-08-08 | 23.46 | $23.70 | 117600 |
| 2023-08-07 | 23.29 | $23.68 | 139240 |
| 2023-08-04 | 23.09 | $23.31 | 106952 |
| 2023-08-03 | 22.96 | $23.12 | 311648 |
| 2023-08-02 | 22.86 | $22.74 | 68008 |
| 2023-08-01 | 22.84 | $22.69 | 87312 |
| 2023-07-31 | 22.84 | $22.68 | 80800 |
| 2023-07-28 | 22.84 | $22.59 | 70400 |
| 2023-07-27 | 22.85 | $22.52 | 99776 |
| 2023-07-26 | 22.89 | $22.77 | 50040 |
| 2023-07-25 | 22.85 | $22.93 | 68400 |
| 2023-07-24 | 22.75 | $22.79 | 80000 |
| 2023-07-21 | 22.66 | $22.63 | 111364 |
| 2023-07-20 | 22.60 | $22.97 | 105692 |
| 2023-07-19 | 22.42 | $23.00 | 137600 |
| 2023-07-18 | 22.18 | $23.07 | 123200 |
| 2023-07-17 | 21.86 | $22.37 | 87272 |
| 2023-07-14 | 21.69 | $22.09 | 248176 |
| 2023-07-13 | 21.58 | $21.69 | 78852 |
| 2023-07-12 | 21.57 | $21.55 | 94908 |
| 2023-07-11 | 21.60 | $21.52 | 138400 |
| 2023-07-10 | 21.65 | $21.64 | 140400 |
| 2023-07-07 | 21.67 | $21.51 | 160000 |
| 2023-07-06 | 21.74 | $21.57 | 116000 |
| 2023-07-05 | 21.80 | $21.78 | 89600 |
| 2023-07-03 | 21.81 | $21.88 | 57608 |
| 2023-06-30 | 21.80 | $21.80 | 129268 |
| 2023-06-29 | 21.80 | $21.87 | 100400 |
| 2023-06-28 | 21.78 | $21.53 | 104800 |
| 2023-06-27 | 21.87 | $21.29 | 145680 |
| 2023-06-26 | 22.05 | $21.26 | 104000 |
| 2023-06-23 | 22.27 | $21.39 | 286000 |
| 2023-06-22 | 22.50 | $21.85 | 91600 |
| 2023-06-21 | 22.63 | $22.13 | 55600 |
| 2023-06-20 | 22.69 | $21.94 | 136892 |
| 2023-06-16 | 22.81 | $22.16 | 251600 |
| 2023-06-15 | 22.88 | $22.34 | 94928 |
| 2023-06-14 | 22.90 | $22.36 | 124088 |
| 2023-06-13 | 22.91 | $22.84 | 119600 |
| 2023-06-12 | 22.75 | $22.72 | 102800 |
| 2023-06-09 | 22.59 | $22.69 | 107600 |
| 2023-06-08 | 22.39 | $22.88 | 108828 |
| 2023-06-07 | 22.07 | $22.90 | 131200 |
| 2023-06-06 | 21.67 | $22.12 | 115632 |
| 2023-06-05 | 21.43 | $21.65 | 145600 |
| 2023-06-02 | 21.28 | $21.79 | 149200 |
| 2023-06-01 | 21.04 | $21.07 | 138916 |
| 2023-05-31 | 20.98 | $21.00 | 221600 |
| 2023-05-30 | 20.93 | $21.01 | 101256 |
| 2023-05-26 | 20.86 | $21.00 | 75208 |
| 2023-05-25 | 20.77 | $20.93 | 143600 |
| 2023-05-24 | 20.69 | $20.97 | 136800 |
| 2023-05-23 | 20.58 | $21.05 | 98576 |
| 2023-05-22 | 20.43 | $21.10 | 172444 |
| 2023-05-19 | 20.22 | $20.83 | 150400 |
| 2023-05-18 | 20.06 | $20.64 | 136000 |
| 2023-05-17 | 19.93 | $20.40 | 156400 |
| 2023-05-16 | 19.85 | $19.98 | 121200 |
| 2023-05-15 | 19.90 | $20.19 | 105600 |
| 2023-05-12 | 19.90 | $20.30 | 110400 |
| 2023-05-11 | 19.87 | $20.12 | 193200 |
| 2023-05-10 | 19.90 | $20.33 | 146416 |
| 2023-05-09 | 19.88 | $19.95 | 194436 |
| 2023-05-08 | 19.99 | $19.77 | 228400 |
| 2023-05-05 | 20.19 | $19.96 | 311600 |
| 2023-05-04 | 20.39 | $19.62 | 460892 |
| 2023-05-03 | 20.74 | $20.63 | 161308 |
| 2023-05-02 | 20.85 | $20.82 | 272868 |
| 2023-05-01 | 20.94 | $21.12 | 124800 |
| 2023-04-28 | 20.96 | $20.90 | 105200 |
| 2023-04-27 | 21.05 | $20.68 | 138584 |
| 2023-04-26 | 21.25 | $20.54 | 148000 |
| 2023-04-25 | 21.53 | $20.58 | 122476 |
| 2023-04-24 | 21.87 | $21.39 | 130968 |
| 2023-04-21 | 22.03 | $21.75 | 127604 |
| 2023-04-20 | 22.10 | $21.93 | 53664 |
| 2023-04-19 | 22.14 | $22.13 | 156596 |
| 2023-04-18 | 22.12 | $22.10 | 154000 |
| 2023-04-17 | 22.11 | $22.02 | 98556 |
| 2023-04-14 | 22.13 | $22.01 | 99200 |
| 2023-04-13 | 22.15 | $22.35 | 160000 |
| 2023-04-12 | 22.06 | $22.28 | 146504 |
| 2023-04-11 | 21.98 | $22.24 | 132896 |
| 2023-04-10 | 21.90 | $22.12 | 119200 |
| 2023-04-06 | 21.84 | $22.02 | 143200 |
| 2023-04-05 | 21.80 | $21.86 | 176956 |
| 2023-04-04 | 21.81 | $21.94 | 164804 |
| 2023-04-03 | 21.80 | $22.59 | 198672 |
| 2023-03-31 | 21.58 | $22.16 | 482800 |
| 2023-03-30 | 21.46 | $22.04 | 188800 |
| 2023-03-29 | 21.35 | $22.10 | 194812 |
| 2023-03-28 | 21.22 | $21.83 | 232020 |
| 2023-03-27 | 21.15 | $21.70 | 110868 |
| 2023-03-24 | 21.12 | $21.62 | 156000 |
| 2023-03-23 | 21.12 | $21.55 | 304176 |
| 2023-03-22 | 21.15 | $21.42 | 277648 |
| 2023-03-21 | 21.24 | $21.67 | 271680 |
| 2023-03-20 | 21.29 | $21.53 | 229600 |
| 2023-03-17 | 21.41 | $21.38 | 407200 |
| 2023-03-16 | 21.62 | $21.71 | 419320 |
| 2023-03-15 | 21.78 | $21.32 | 311200 |
| 2023-03-14 | 22.11 | $21.82 | 376000 |
| 2023-03-13 | 22.37 | $21.72 | 341388 |
| 2023-03-10 | 22.73 | $22.40 | 406028 |
| 2023-03-09 | 22.95 | $22.85 | 610000 |
| 2023-03-08 | 23.10 | $22.79 | 469200 |
| 2023-03-07 | 23.29 | $23.31 | 185200 |
| 2023-03-06 | 23.38 | $23.05 | 568180 |
| 2023-03-03 | 23.56 | $22.90 | 352884 |
| 2023-03-02 | 23.85 | $22.71 | 1.1M |
| 2023-03-01 | 24.25 | $24.21 | 459200 |
| 2023-02-28 | 24.27 | $24.00 | 360456 |
| 2023-02-27 | 24.36 | $24.16 | 266824 |
| 2023-02-24 | 24.41 | $24.20 | 229600 |
| 2023-02-23 | 24.47 | $24.35 | 210800 |
| 2023-02-22 | 24.49 | $24.36 | 210000 |
| 2023-02-21 | 24.50 | $24.52 | 250124 |
| 2023-02-17 | 24.47 | $24.79 | 193636 |
| 2023-02-16 | 24.34 | $24.63 | 195600 |
| 2023-02-15 | 24.23 | $24.55 | 159200 |
| 2023-02-14 | 24.12 | $23.91 | 285600 |
| 2023-02-13 | 24.19 | $24.04 | 222516 |
| 2023-02-10 | 24.24 | $23.87 | 195744 |
| 2023-02-09 | 24.34 | $23.76 | 380028 |
| 2023-02-08 | 24.50 | $24.03 | 214800 |
| 2023-02-07 | 24.61 | $24.60 | 286400 |
| 2023-02-06 | 24.55 | $24.38 | 194584 |
| 2023-02-03 | 24.55 | $24.83 | 206140 |
| 2023-02-02 | 24.40 | $24.60 | 195728 |
| 2023-02-01 | 24.29 | $24.22 | 235200 |
| 2023-01-31 | 24.27 | $24.85 | 237200 |
| 2023-01-30 | 24.04 | $24.05 | 181200 |
| 2023-01-27 | 24.02 | $23.92 | 208000 |
| 2023-01-26 | 24.03 | $24.18 | 152588 |
| 2023-01-25 | 23.95 | $23.93 | 191240 |
| 2023-01-24 | 23.94 | $23.92 | 173200 |
| 2023-01-23 | 23.92 | $23.82 | 220400 |
| 2023-01-20 | 23.94 | $23.92 | 173648 |
| 2023-01-19 | 23.92 | $23.85 | 207200 |
| 2023-01-18 | 23.91 | $23.92 | 271600 |
| 2023-01-17 | 23.88 | $24.30 | 194128 |
| 2023-01-13 | 23.73 | $24.38 | 142592 |
| 2023-01-12 | 23.51 | $24.23 | 230100 |
| 2023-01-11 | 23.29 | $23.84 | 141600 |
| 2023-01-10 | 23.15 | $23.83 | 144800 |
| 2023-01-09 | 22.99 | $23.24 | 269600 |
| 2023-01-06 | 22.98 | $23.58 | 295600 |
| 2023-01-05 | 22.86 | $22.63 | 180136 |
| 2023-01-04 | 23.03 | $23.11 | 158424 |
| 2023-01-03 | 23.08 | $23.25 | 214580 |
| 2022-12-30 | 23.11 | $23.32 | 203772 |
| 2022-12-29 | 23.13 | $23.37 | 254428 |
| 2022-12-28 | 23.14 | $22.89 | 146400 |
| 2022-12-27 | 23.30 | $23.25 | 123200 |
| 2022-12-23 | 23.39 | $23.59 | 42040 |
| 2022-12-22 | 23.40 | $23.34 | 274000 |
| 2022-12-21 | 23.49 | $24.18 | 129200 |
| 2022-12-20 | 23.34 | $23.59 | 186196 |
| 2022-12-19 | 23.34 | $23.23 | 204948 |
| 2022-12-16 | 23.46 | $23.13 | 378852 |
| 2022-12-15 | 23.64 | $23.21 | 172800 |
| 2022-12-14 | 23.84 | $23.75 | 120976 |
| 2022-12-13 | 23.91 | $23.79 | 185388 |
| 2022-12-12 | 23.98 | $23.37 | 182132 |
| 2022-12-09 | 24.20 | $23.35 | 198000 |
| 2022-12-08 | 24.47 | $23.66 | 158400 |
| 2022-12-07 | 24.70 | $23.89 | 163692 |
| 2022-12-06 | 24.89 | $24.42 | 158080 |
| 2022-12-05 | 24.95 | $24.36 | 307200 |
| 2022-12-02 | 25.03 | $24.88 | 174400 |
| 2022-12-01 | 24.96 | $24.80 | 224000 |
| 2022-11-30 | 24.88 | $24.58 | 233600 |
| 2022-11-29 | 24.84 | $24.04 | 94400 |
| 2022-11-28 | 24.95 | $24.32 | 176084 |
| 2022-11-25 | 24.98 | $24.67 | 81252 |
| 2022-11-23 | 24.89 | $24.53 | 128400 |
| 2022-11-22 | 24.81 | $24.62 | 160528 |
| 2022-11-21 | 24.67 | $24.37 | 253700 |
| 2022-11-18 | 24.56 | $24.19 | 250544 |
| 2022-11-17 | 24.47 | $23.90 | 274400 |
| 2022-11-16 | 24.43 | $23.77 | 152800 |
| 2022-11-15 | 24.40 | $24.00 | 123916 |
| 2022-11-14 | 24.28 | $23.86 | 209364 |
| 2022-11-11 | 24.15 | $24.11 | 172800 |
| 2022-11-10 | 23.90 | $24.55 | 259600 |
| 2022-11-09 | 23.44 | $23.73 | 222872 |
| 2022-11-08 | 23.12 | $23.70 | 256068 |
| 2022-11-07 | 22.72 | $23.71 | 332144 |
| 2022-11-04 | 22.22 | $22.37 | 169748 |
| 2022-11-03 | 22.03 | $22.74 | 369600 |
| 2022-11-02 | 21.66 | $21.34 | 123600 |
| 2022-11-01 | 21.65 | $21.75 | 174132 |
| 2022-10-31 | 21.50 | $21.81 | 159200 |
| 2022-10-28 | 21.29 | $21.69 | 178056 |
| 2022-10-27 | 21.07 | $20.84 | 360452 |
| 2022-10-26 | 21.06 | $20.87 | 236400 |
| 2022-10-25 | 21.03 | $21.44 | 198032 |
| 2022-10-24 | 20.80 | $21.23 | 191600 |
| 2022-10-21 | 20.59 | $20.77 | 221600 |
| 2022-10-20 | 20.48 | $20.58 | 81600 |
| 2022-10-19 | 20.40 | $20.77 | 102884 |
| 2022-10-18 | 20.24 | $20.68 | 142800 |
| 2022-10-17 | 20.07 | $20.52 | 87600 |
| 2022-10-14 | 19.91 | $19.97 | 112580 |
| 2022-10-13 | 19.89 | $20.42 | 228000 |
| 2022-10-12 | 19.73 | $19.95 | 80400 |
| 2022-10-11 | 19.68 | $19.85 | 95600 |
| 2022-10-10 | 19.66 | $19.80 | 124848 |
| 2022-10-07 | 19.65 | $19.70 | 218000 |
| 2022-10-06 | 19.67 | $19.84 | 126000 |
| 2022-10-05 | 19.66 | $20.04 | 130984 |
| 2022-10-04 | 19.58 | $20.29 | 212456 |
| 2022-10-03 | 19.41 | $19.93 | 128800 |
| 2022-09-30 | 19.32 | $19.50 | 336000 |
| 2022-09-29 | 19.35 | $19.54 | 134100 |
| 2022-09-28 | 19.39 | $19.54 | 159348 |
| 2022-09-27 | 19.44 | $19.23 | 140028 |
| 2022-09-26 | 19.60 | $19.28 | 138896 |
| 2022-09-23 | 19.79 | $19.45 | 119760 |
| 2022-09-22 | 19.97 | $19.77 | 99364 |
| 2022-09-21 | 20.10 | $20.10 | 143212 |
| 2022-09-20 | 20.15 | $20.20 | 102400 |
| 2022-09-19 | 20.18 | $20.47 | 166504 |
| 2022-09-16 | 20.13 | $20.05 | 377328 |
| 2022-09-15 | 20.21 | $20.29 | 237200 |
| 2022-09-14 | 20.24 | $20.20 | 138876 |
| 2022-09-13 | 20.30 | $20.17 | 184980 |
| 2022-09-12 | 20.38 | $20.74 | 164800 |
| 2022-09-09 | 20.31 | $20.68 | 140960 |
| 2022-09-08 | 20.24 | $20.39 | 145656 |
| 2022-09-07 | 20.24 | $20.45 | 174928 |
| 2022-09-06 | 20.24 | $20.25 | 176008 |
| 2022-09-02 | 20.29 | $19.89 | 110852 |
| 2022-09-01 | 20.48 | $20.16 | 168800 |
| 2022-08-31 | 20.62 | $20.16 | 170000 |
| 2022-08-30 | 20.79 | $20.24 | 209600 |
| 2022-08-29 | 20.97 | $20.52 | 170828 |
| 2022-08-26 | 21.10 | $20.42 | 139224 |
| 2022-08-25 | 21.28 | $20.99 | 119200 |
| 2022-08-24 | 21.32 | $20.76 | 104480 |
| 2022-08-23 | 21.44 | $20.72 | 128400 |
| 2022-08-22 | 21.58 | $21.03 | 150548 |
| 2022-08-19 | 21.65 | $21.44 | 148452 |
| 2022-08-18 | 21.59 | $21.39 | 131744 |
| 2022-08-17 | 21.52 | $21.35 | 151600 |
| 2022-08-16 | 21.44 | $21.46 | 181236 |
| 2022-08-15 | 21.30 | $21.21 | 222400 |
| 2022-08-12 | 21.20 | $21.17 | 145200 |
| 2022-08-11 | 21.07 | $20.84 | 118572 |
| 2022-08-10 | 21.01 | $20.83 | 118940 |
| 2022-08-09 | 20.93 | $20.71 | 161648 |
| 2022-08-08 | 20.86 | $20.98 | 428572 |
| 2022-08-05 | 20.68 | $20.78 | 165200 |
| 2022-08-04 | 20.51 | $20.17 | 385200 |
| 2022-08-03 | 20.49 | $20.19 | 134160 |
| 2022-08-02 | 20.45 | $20.24 | 76000 |
| 2022-08-01 | 20.37 | $20.45 | 144080 |
| 2022-07-29 | 20.19 | $20.40 | 162400 |
| 2022-07-28 | 19.99 | $20.39 | 200540 |
| 2022-07-27 | 19.73 | $19.99 | 101216 |
| 2022-07-26 | 19.54 | $19.62 | 82800 |
| 2022-07-25 | 19.41 | $19.52 | 212108 |
| 2022-07-22 | 19.28 | $19.40 | 100000 |
| 2022-07-21 | 19.15 | $19.54 | 123596 |
| 2022-07-20 | 18.94 | $19.27 | 99724 |
| 2022-07-19 | 18.77 | $19.19 | 98036 |
| 2022-07-18 | 18.59 | $18.65 | 130800 |
| 2022-07-15 | 18.53 | $18.59 | 143600 |
| 2022-07-14 | 18.48 | $18.29 | 85316 |
| 2022-07-13 | 18.51 | $18.39 | 106940 |
| 2022-07-12 | 18.51 | $18.45 | 60876 |
| 2022-07-11 | 18.49 | $18.48 | 77372 |
| 2022-07-08 | 18.45 | $18.76 | 134576 |
| 2022-07-07 | 18.32 | $18.55 | 113636 |
| 2022-07-06 | 18.22 | $18.49 | 150404 |
| 2022-07-05 | 18.12 | $18.13 | 130800 |
| 2022-07-01 | 18.11 | $18.39 | 121200 |
| 2022-06-30 | 18.01 | $18.22 | 157352 |
| 2022-06-29 | 17.95 | $17.85 | 143600 |
| 2022-06-28 | 17.99 | $18.07 | 86800 |
| 2022-06-27 | 17.98 | $18.31 | 222192 |
| 2022-06-24 | 17.88 | $18.97 | 1.2M |
| 2022-06-23 | 17.56 | $17.86 | 267760 |
| 2022-06-22 | 17.53 | $18.01 | 318172 |
| 2022-06-21 | 17.44 | $17.92 | 216400 |
| 2022-06-17 | 17.37 | $17.15 | 282404 |
| 2022-06-16 | 17.53 | $16.91 | 195600 |
| 2022-06-15 | 17.82 | $17.48 | 125732 |
| 2022-06-14 | 17.98 | $17.41 | 147660 |
| 2022-06-13 | 18.21 | $17.37 | 194412 |
| 2022-06-10 | 18.51 | $17.88 | 130400 |
| 2022-06-09 | 18.70 | $18.59 | 127696 |
| 2022-06-08 | 18.71 | $18.94 | 144952 |
| 2022-06-07 | 18.62 | $18.76 | 113200 |
| 2022-06-06 | 18.56 | $18.82 | 362500 |
| 2022-06-03 | 18.46 | $18.53 | 156880 |
| 2022-06-02 | 18.44 | $18.79 | 129280 |
| 2022-06-01 | 18.32 | $18.55 | 140128 |
| 2022-05-31 | 18.26 | $18.72 | 233600 |
| 2022-05-27 | 18.14 | $18.56 | 116024 |
| 2022-05-26 | 18.04 | $18.52 | 113200 |
| 2022-05-25 | 17.93 | $18.16 | 138084 |
| 2022-05-24 | 17.92 | $17.97 | 113316 |
| 2022-05-23 | 17.97 | $18.10 | 109600 |
| 2022-05-20 | 18.00 | $17.77 | 76404 |
| 2022-05-19 | 18.14 | $18.00 | 178000 |
| 2022-05-18 | 18.24 | $18.02 | 143600 |
| 2022-05-17 | 18.35 | $18.52 | 70472 |
| 2022-05-16 | 18.34 | $18.14 | 138000 |
| 2022-05-13 | 18.45 | $18.39 | 165600 |
| 2022-05-12 | 18.50 | $17.83 | 144488 |
| 2022-05-11 | 18.75 | $18.53 | 175240 |
| 2022-05-10 | 18.82 | $18.79 | 198800 |
| 2022-05-09 | 18.83 | $19.11 | 748032 |
| 2022-05-06 | 18.74 | $19.17 | 302432 |
| 2022-05-05 | 18.61 | $19.52 | 488856 |
| 2022-05-04 | 18.34 | $18.73 | 228800 |
| 2022-05-03 | 18.26 | $18.43 | 145200 |
| 2022-05-02 | 18.27 | $18.15 | 285616 |
| 2022-04-29 | 18.36 | $17.99 | 182800 |
| 2022-04-28 | 18.53 | $18.50 | 152092 |
| 2022-04-27 | 18.58 | $18.25 | 124448 |
| 2022-04-26 | 18.72 | $18.71 | 148800 |
| 2022-04-25 | 18.74 | $18.75 | 178000 |
| 2022-04-22 | 18.76 | $18.72 | 120800 |
| 2022-04-21 | 18.78 | $19.48 | 176868 |
| 2022-04-20 | 18.57 | $19.10 | 132000 |
| 2022-04-19 | 18.44 | $18.56 | 122400 |
| 2022-04-18 | 18.45 | $18.31 | 150400 |
| 2022-04-14 | 18.54 | $18.37 | 150032 |
| 2022-04-13 | 18.63 | $18.47 | 125600 |
| 2022-04-12 | 18.71 | $18.40 | 121200 |
| 2022-04-11 | 18.82 | $18.38 | 100556 |
| 2022-04-08 | 18.97 | $18.29 | 85600 |
| 2022-04-07 | 19.17 | $18.46 | 196400 |
| 2022-04-06 | 19.36 | $18.40 | 115600 |
| 2022-04-05 | 19.60 | $18.73 | 136004 |
| 2022-04-04 | 19.79 | $19.06 | 152800 |
| 2022-04-01 | 19.89 | $19.51 | 330944 |
| 2022-03-31 | 19.87 | $19.37 | 254588 |
| 2022-03-30 | 19.87 | $19.19 | 133332 |
| 2022-03-29 | 19.91 | $19.50 | 219772 |
| 2022-03-28 | 19.85 | $19.25 | 144000 |
| 2022-03-25 | 19.84 | $19.41 | 134400 |
| 2022-03-24 | 19.76 | $19.48 | 88448 |
| 2022-03-23 | 19.63 | $19.09 | 127600 |
| 2022-03-22 | 19.57 | $18.91 | 183200 |
| 2022-03-21 | 19.54 | $18.92 | 170180 |
| 2022-03-18 | 19.48 | $19.20 | 267200 |
| 2022-03-17 | 19.30 | $19.03 | 161368 |
| 2022-03-16 | 19.12 | $18.90 | 285600 |
| 2022-03-15 | 18.92 | $18.70 | 150400 |
| 2022-03-14 | 18.72 | $18.84 | 235600 |
| 2022-03-11 | 18.41 | $18.54 | 103200 |
| 2022-03-10 | 18.12 | $18.56 | 150920 |
| 2022-03-09 | 17.74 | $18.28 | 261336 |
| 2022-03-08 | 17.35 | $18.18 | 260996 |
| 2022-03-07 | 16.89 | $18.14 | 797608 |
| 2022-03-04 | 16.35 | $18.36 | 285200 |
| 2022-03-03 | 15.60 | $17.81 | 499200 |
| 2022-03-02 | 14.87 | $15.30 | 204400 |
| 2022-03-01 | 14.78 | $14.67 | 234400 |
| 2022-02-28 | 14.87 | $15.04 | 185764 |
| 2022-02-25 | 14.87 | $15.22 | 93200 |
| 2022-02-24 | 14.82 | $14.87 | 312476 |
| 2022-02-23 | 14.87 | $14.80 | 218000 |
| 2022-02-22 | 14.97 | $15.08 | 287332 |
| 2022-02-18 | 15.00 | $15.16 | 413600 |
| 2022-02-17 | 15.02 | $15.16 | 355200 |
| 2022-02-16 | 15.06 | $15.03 | 175200 |
| 2022-02-15 | 15.14 | $15.00 | 257600 |
| 2022-02-14 | 15.27 | $14.94 | 293200 |
| 2022-02-11 | 15.45 | $15.15 | 422076 |
| 2022-02-10 | 15.60 | $15.25 | 600000 |
| 2022-02-09 | 15.76 | $15.66 | 420800 |
| 2022-02-08 | 15.83 | $15.91 | 253340 |
| 2022-02-07 | 15.85 | $15.88 | 158196 |
| 2022-02-04 | 15.88 | $16.04 | 136800 |
| 2022-02-03 | 15.86 | $15.68 | 328400 |
| 2022-02-02 | 15.97 | $15.94 | 132800 |
| 2022-02-01 | 16.02 | $16.13 | 178800 |
| 2022-01-31 | 16.03 | $16.00 | 225656 |
| 2022-01-28 | 16.08 | $16.12 | 200800 |
| 2022-01-27 | 16.11 | $16.09 | 125600 |
| 2022-01-26 | 16.16 | $16.16 | 146800 |
| 2022-01-25 | 16.21 | $16.28 | 156000 |
| 2022-01-24 | 16.23 | $16.50 | 305652 |
| 2022-01-21 | 16.20 | $16.25 | 166840 |
| 2022-01-20 | 16.24 | $16.15 | 194460 |
| 2022-01-19 | 16.32 | $16.07 | 126496 |
| 2022-01-18 | 16.46 | $16.11 | 102000 |
| 2022-01-14 | 16.62 | $16.49 | 163652 |
| 2022-01-13 | 16.69 | $16.59 | 98000 |
| 2022-01-12 | 16.76 | $16.57 | 168800 |
| 2022-01-11 | 16.85 | $16.69 | 144196 |
| 2022-01-10 | 16.93 | $16.55 | 140800 |
| 2022-01-07 | 17.07 | $16.77 | 95764 |
| 2022-01-06 | 17.17 | $17.20 | 276836 |
| 2022-01-05 | 17.16 | $17.06 | 158032 |
| 2022-01-04 | 17.19 | $17.25 | 143700 |
| 2022-01-03 | 17.18 | $17.30 | 116400 |
| 2021-12-31 | 17.15 | $17.27 | 132036 |
| 2021-12-30 | 17.13 | $17.28 | 86000 |
| 2021-12-29 | 17.10 | $17.44 | 108968 |
| 2021-12-28 | 17.01 | $17.50 | 153388 |
| 2021-12-27 | 16.90 | $17.61 | 137236 |
| 2021-12-23 | 16.73 | $17.34 | 66400 |
| 2021-12-22 | 16.62 | $17.49 | 148800 |
| 2021-12-21 | 16.45 | $17.25 | 233200 |
| 2021-12-20 | 16.33 | $17.07 | 394980 |
| 2021-12-17 | 16.25 | $16.75 | 443696 |
| 2021-12-16 | 16.27 | $16.39 | 248000 |
| 2021-12-15 | 16.42 | $16.46 | 358800 |
| 2021-12-14 | 16.59 | $16.51 | 363200 |
| 2021-12-13 | 16.80 | $16.74 | 204036 |
| 2021-12-10 | 17.00 | $17.30 | 88580 |
| 2021-12-09 | 17.08 | $17.19 | 48400 |
| 2021-12-08 | 17.22 | $17.57 | 49752 |
| 2021-12-07 | 17.29 | $17.64 | 103600 |
| 2021-12-06 | 17.37 | $17.59 | 82416 |
| 2021-12-03 | 17.48 | $17.36 | 55600 |
| 2021-12-02 | 17.72 | $17.80 | 140000 |
| 2021-12-01 | 17.87 | $17.44 | 165200 |
| 2021-11-30 | 18.19 | $17.65 | 122800 |
| 2021-11-29 | 18.52 | $18.24 | 91672 |
| 2021-11-26 | 18.75 | $18.50 | 165380 |
| 2021-11-24 | 18.95 | $19.07 | 95200 |
| 2021-11-23 | 19.02 | $19.26 | 90188 |
| 2021-11-22 | 19.05 | $19.03 | 192800 |
| 2021-11-19 | 19.17 | $18.82 | 159600 |
| 2021-11-18 | 19.39 | $18.90 | 238004 |
| 2021-11-17 | 19.64 | $19.18 | 59604 |
| 2021-11-16 | 19.86 | $19.57 | 62160 |
| 2021-11-15 | 20.01 | $19.50 | 151736 |
| 2021-11-12 | 20.21 | $19.98 | 54916 |
| 2021-11-11 | 20.30 | $20.07 | 82000 |
| 2021-11-10 | 20.39 | $19.90 | 124528 |
| 2021-11-09 | 20.54 | $20.06 | 91212 |
| 2021-11-08 | 20.68 | $20.32 | 190492 |
| 2021-11-05 | 20.76 | $20.58 | 167728 |
| 2021-11-04 | 20.78 | $19.85 | 344000 |
| 2021-11-03 | 21.02 | $21.31 | 204168 |
| 2021-11-02 | 20.85 | $21.13 | 152800 |
| 2021-11-01 | 20.69 | $20.93 | 271248 |
| 2021-10-29 | 20.56 | $20.50 | 230828 |
| 2021-10-28 | 20.53 | $20.50 | 150400 |
| 2021-10-27 | 20.49 | $20.40 | 95600 |
| 2021-10-26 | 20.47 | $20.25 | 129760 |
| 2021-10-25 | 20.48 | $20.48 | 108400 |
| 2021-10-22 | 20.42 | $20.38 | 143640 |
| 2021-10-21 | 20.37 | $20.39 | 160000 |
| 2021-10-20 | 20.31 | $20.52 | 138000 |
| 2021-10-19 | 20.18 | $20.24 | 127600 |
| 2021-10-18 | 20.12 | $19.98 | 74080 |
| 2021-10-15 | 20.11 | $19.94 | 194944 |
| 2021-10-14 | 20.11 | $19.64 | 98968 |
| 2021-10-13 | 20.21 | $19.83 | 53612 |
| 2021-10-12 | 20.26 | $20.22 | 126048 |
| 2021-10-11 | 20.19 | $20.37 | 202932 |
| 2021-10-08 | 20.05 | $20.42 | 251600 |
| 2021-10-07 | 19.85 | $20.00 | 218800 |
| 2021-10-06 | 19.75 | $19.88 | 103360 |
| 2021-10-05 | 19.66 | $19.87 | 47600 |
| 2021-10-04 | 19.54 | $19.66 | 75356 |
| 2021-10-01 | 19.47 | $19.84 | 105200 |
| 2021-09-30 | 19.32 | $19.07 | 86072 |
| 2021-09-29 | 19.37 | $19.58 | 48400 |
| 2021-09-28 | 19.28 | $19.43 | 77200 |
| 2021-09-27 | 19.21 | $19.88 | 154000 |
| 2021-09-24 | 18.99 | $19.62 | 88432 |
| 2021-09-23 | 18.79 | $19.16 | 61716 |
| 2021-09-22 | 18.70 | $18.98 | 91200 |
| 2021-09-21 | 18.65 | $18.40 | 82000 |
| 2021-09-20 | 18.78 | $18.49 | 91200 |
| 2021-09-17 | 18.91 | $18.45 | 528400 |
| 2021-09-16 | 19.07 | $19.02 | 111312 |
| 2021-09-15 | 19.10 | $19.02 | 104400 |
| 2021-09-14 | 19.13 | $18.57 | 50000 |
| 2021-09-13 | 19.30 | $18.98 | 103600 |
| 2021-09-10 | 19.38 | $19.16 | 82800 |
| 2021-09-09 | 19.42 | $19.31 | 118440 |
| 2021-09-08 | 19.42 | $19.58 | 101200 |
| 2021-09-07 | 19.33 | $19.23 | 65600 |
| 2021-09-03 | 19.33 | $19.31 | 72000 |
| 2021-09-02 | 19.30 | $19.47 | 84852 |
| 2021-09-01 | 19.21 | $19.31 | 29600 |
| 2021-08-31 | 19.14 | $19.38 | 138932 |
| 2021-08-30 | 19.04 | $19.09 | 70452 |
| 2021-08-27 | 19.00 | $19.11 | 117416 |
| 2021-08-26 | 18.95 | $18.74 | 64016 |
| 2021-08-25 | 19.00 | $18.67 | 60800 |
| 2021-08-24 | 19.09 | $18.76 | 34168 |
| 2021-08-23 | 19.16 | $18.89 | 57200 |
| 2021-08-20 | 19.20 | $18.65 | 122800 |
| 2021-08-19 | 19.33 | $18.64 | 57752 |
| 2021-08-18 | 19.48 | $18.67 | 37640 |
| 2021-08-17 | 19.64 | $19.20 | 39600 |
| 2021-08-16 | 19.67 | $19.50 | 48844 |
| 2021-08-13 | 19.60 | $19.60 | 42000 |
| 2021-08-12 | 19.47 | $19.71 | 70968 |
| 2021-08-11 | 19.28 | $19.55 | 35608 |
| 2021-08-10 | 19.08 | $19.55 | 64400 |
| 2021-08-09 | 18.83 | $19.48 | 134456 |
| 2021-08-06 | 18.55 | $19.00 | 69760 |
| 2021-08-05 | 18.36 | $19.18 | 118584 |
| 2021-08-04 | 18.06 | $17.93 | 64000 |
| 2021-08-03 | 18.09 | $18.14 | 76400 |
| 2021-08-02 | 18.07 | $18.13 | 56800 |
| 2021-07-30 | 18.04 | $18.30 | 48400 |
| 2021-07-29 | 17.96 | $18.30 | 40844 |
| 2021-07-28 | 17.85 | $18.22 | 59600 |
| 2021-07-27 | 17.75 | $17.95 | 59200 |
| 2021-07-26 | 17.72 | $17.76 | 48400 |
| 2021-07-23 | 17.74 | $17.95 | 30064 |
| 2021-07-22 | 17.71 | $17.55 | 30444 |
RSI — Relative Strength Index
OVERBOUGHTMomentum oscillator measuring overbought/oversold conditions
Latest Value
70.39
2026-07-17
Close Price
$40.08
Vol: 235300
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
17.36
Average
52.46
Maximum
77.81
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 70.39 | $40.08 | 235300 |
| 2026-07-16 | 71.89 | $40.33 | 210117 |
| 2026-07-15 | 68.95 | $39.16 | 202800 |
| 2026-07-14 | 66.98 | $38.46 | 210800 |
| 2026-07-13 | 70.05 | $38.97 | 247916 |
| 2026-07-10 | 65.52 | $37.43 | 196114 |
| 2026-07-09 | 64.90 | $37.24 | 184431 |
| 2026-07-08 | 65.79 | $37.39 | 123800 |
| 2026-07-07 | 69.79 | $38.05 | 202300 |
| 2026-07-06 | 68.58 | $37.61 | 185938 |
| 2026-07-02 | 70.41 | $37.91 | 244535 |
| 2026-07-01 | 69.95 | $37.73 | 225400 |
| 2026-06-30 | 63.36 | $35.52 | 197500 |
| 2026-06-29 | 66.36 | $36.00 | 327521 |
| 2026-06-26 | 66.74 | $36.06 | 687206 |
| 2026-06-25 | 59.25 | $34.01 | 150800 |
| 2026-06-24 | 60.45 | $34.20 | 252947 |
| 2026-06-23 | 58.91 | $33.83 | 425234 |
| 2026-06-22 | 51.73 | $32.34 | 209007 |
| 2026-06-18 | 56.11 | $33.04 | 306500 |
| 2026-06-17 | 57.49 | $33.25 | 195849 |
| 2026-06-16 | 56.42 | $33.03 | 153815 |
| 2026-06-15 | 59.33 | $33.48 | 217400 |
| 2026-06-12 | 64.14 | $34.17 | 189600 |
| 2026-06-11 | 64.72 | $34.25 | 209700 |
| 2026-06-10 | 65.35 | $34.34 | 311343 |
| 2026-06-09 | 63.19 | $33.77 | 279100 |
| 2026-06-08 | 62.01 | $33.47 | 169709 |
| 2026-06-05 | 60.11 | $33.00 | 266300 |
| 2026-06-04 | 57.98 | $32.50 | 323921 |
| 2026-06-03 | 57.24 | $32.33 | 236400 |
| 2026-06-02 | 62.98 | $33.26 | 155400 |
| 2026-06-01 | 66.53 | $33.78 | 323900 |
| 2026-05-29 | 61.64 | $32.54 | 340048 |
| 2026-05-28 | 59.74 | $32.12 | 189238 |
| 2026-05-27 | 57.31 | $31.61 | 191806 |
| 2026-05-26 | 54.00 | $30.97 | 232900 |
| 2026-05-22 | 57.65 | $31.52 | 255800 |
| 2026-05-21 | 55.03 | $31.02 | 255600 |
| 2026-05-20 | 55.03 | $31.02 | 302200 |
| 2026-05-19 | 54.42 | $30.90 | 248505 |
| 2026-05-18 | 57.25 | $31.36 | 315300 |
| 2026-05-15 | 50.17 | $30.04 | 267700 |
| 2026-05-14 | 44.70 | $29.21 | 277400 |
| 2026-05-13 | 41.47 | $28.77 | 261500 |
| 2026-05-12 | 43.97 | $29.22 | 265400 |
| 2026-05-11 | 45.12 | $29.42 | 165800 |
| 2026-05-08 | 47.79 | $29.87 | 252432 |
| 2026-05-07 | 47.96 | $29.90 | 330600 |
| 2026-05-06 | 44.95 | $29.44 | 179400 |
| 2026-05-05 | 50.58 | $30.37 | 264640 |
| 2026-05-04 | 52.25 | $30.62 | 257000 |
| 2026-05-01 | 58.08 | $31.42 | 275900 |
| 2026-04-30 | 58.94 | $31.53 | 172900 |
| 2026-04-29 | 59.24 | $31.57 | 161739 |
| 2026-04-28 | 58.84 | $31.49 | 179327 |
| 2026-04-27 | 53.51 | $30.51 | 113737 |
| 2026-04-24 | 53.27 | $30.47 | 176500 |
| 2026-04-23 | 49.78 | $29.89 | 143600 |
| 2026-04-22 | 52.41 | $30.30 | 108128 |
| 2026-04-21 | 52.18 | $30.26 | 119300 |
| 2026-04-20 | 50.14 | $29.91 | 99832 |
| 2026-04-17 | 49.84 | $29.86 | 133400 |
| 2026-04-16 | 48.12 | $29.56 | 153340 |
| 2026-04-15 | 46.73 | $29.32 | 113104 |
| 2026-04-14 | 46.28 | $29.24 | 118600 |
| 2026-04-13 | 45.67 | $29.13 | 182537 |
| 2026-04-10 | 40.81 | $28.29 | 148946 |
| 2026-04-09 | 42.44 | $28.67 | 149144 |
| 2026-04-08 | 43.13 | $28.83 | 326900 |
| 2026-04-07 | 45.13 | $29.29 | 175238 |
| 2026-04-06 | 47.55 | $29.82 | 240904 |
| 2026-04-02 | 46.31 | $29.58 | 155922 |
| 2026-04-01 | 42.68 | $28.90 | 265300 |
| 2026-03-31 | 43.84 | $29.18 | 552613 |
| 2026-03-30 | 46.82 | $29.87 | 189100 |
| 2026-03-27 | 44.15 | $29.36 | 370202 |
| 2026-03-26 | 44.19 | $29.37 | 303526 |
| 2026-03-25 | 42.03 | $28.95 | 297622 |
| 2026-03-24 | 42.86 | $29.17 | 220541 |
| 2026-03-23 | 41.62 | $28.92 | 354844 |
| 2026-03-20 | 36.49 | $27.94 | 343386 |
| 2026-03-19 | 36.16 | $27.88 | 235412 |
| 2026-03-18 | 36.97 | $28.15 | 229600 |
| 2026-03-17 | 38.15 | $28.54 | 452311 |
| 2026-03-16 | 33.57 | $27.65 | 267322 |
| 2026-03-13 | 32.77 | $27.50 | 555300 |
| 2026-03-12 | 29.73 | $26.93 | 389623 |
| 2026-03-11 | 29.96 | $27.03 | 475817 |
| 2026-03-10 | 31.29 | $27.62 | 487471 |
| 2026-03-09 | 33.35 | $28.48 | 420000 |
| 2026-03-06 | 34.57 | $28.97 | 305704 |
| 2026-03-05 | 35.20 | $29.22 | 241501 |
| 2026-03-04 | 34.66 | $29.10 | 298000 |
| 2026-03-03 | 29.33 | $27.96 | 328528 |
| 2026-03-02 | 28.94 | $27.88 | 386806 |
| 2026-02-27 | 28.43 | $27.77 | 470608 |
| 2026-02-26 | 23.99 | $26.83 | 1.0M |
| 2026-02-25 | 33.84 | $31.47 | 272517 |
| 2026-02-24 | 31.47 | $31.06 | 217031 |
| 2026-02-23 | 30.67 | $30.92 | 238533 |
| 2026-02-20 | 34.42 | $32.29 | 268600 |
| 2026-02-19 | 35.29 | $32.58 | 157100 |
| 2026-02-18 | 35.64 | $32.70 | 229410 |
| 2026-02-17 | 29.80 | $31.65 | 224700 |
| 2026-02-13 | 29.63 | $31.62 | 293932 |
| 2026-02-12 | 28.34 | $31.39 | 377300 |
| 2026-02-11 | 29.83 | $32.05 | 414300 |
| 2026-02-10 | 40.27 | $35.48 | 228200 |
| 2026-02-09 | 47.29 | $37.01 | 128940 |
| 2026-02-06 | 52.02 | $37.85 | 192800 |
| 2026-02-05 | 49.08 | $37.34 | 166739 |
| 2026-02-04 | 49.77 | $37.46 | 123837 |
| 2026-02-03 | 48.81 | $37.29 | 133200 |
| 2026-02-02 | 54.10 | $38.21 | 145200 |
| 2026-01-30 | 53.00 | $38.00 | 205505 |
| 2026-01-29 | 45.38 | $36.72 | 171338 |
| 2026-01-28 | 44.92 | $36.65 | 120639 |
| 2026-01-27 | 48.92 | $37.36 | 95816 |
| 2026-01-26 | 51.17 | $37.73 | 151600 |
| 2026-01-23 | 49.99 | $37.53 | 160648 |
| 2026-01-22 | 53.05 | $38.03 | 186300 |
| 2026-01-21 | 51.29 | $37.72 | 157900 |
| 2026-01-20 | 51.89 | $37.82 | 131400 |
| 2026-01-16 | 59.62 | $39.00 | 149500 |
| 2026-01-15 | 62.79 | $39.42 | 211240 |
| 2026-01-14 | 61.78 | $39.20 | 98700 |
| 2026-01-13 | 59.85 | $38.79 | 123900 |
| 2026-01-12 | 59.80 | $38.78 | 132906 |
| 2026-01-09 | 57.03 | $38.20 | 116500 |
| 2026-01-08 | 55.16 | $37.83 | 205300 |
| 2026-01-07 | 51.22 | $37.11 | 118600 |
| 2026-01-06 | 53.78 | $37.52 | 141431 |
| 2026-01-05 | 51.89 | $37.18 | 149100 |
| 2026-01-02 | 47.12 | $36.39 | 141725 |
| 2025-12-31 | 45.96 | $36.21 | 157524 |
| 2025-12-30 | 49.20 | $36.78 | 114006 |
| 2025-12-29 | 49.91 | $36.90 | 132300 |
| 2025-12-26 | 45.86 | $36.24 | 110200 |
| 2025-12-24 | 45.22 | $36.14 | 59500 |
| 2025-12-23 | 45.83 | $36.26 | 144332 |
| 2025-12-22 | 45.66 | $36.23 | 126036 |
| 2025-12-19 | 47.01 | $36.51 | 305700 |
| 2025-12-18 | 49.45 | $37.00 | 116700 |
| 2025-12-17 | 48.88 | $36.89 | 125028 |
| 2025-12-16 | 48.93 | $36.90 | 170505 |
| 2025-12-15 | 45.53 | $36.22 | 191700 |
| 2025-12-12 | 47.06 | $36.57 | 275400 |
| 2025-12-11 | 47.23 | $36.61 | 251300 |
| 2025-12-10 | 39.56 | $35.15 | 227542 |
| 2025-12-09 | 36.43 | $34.63 | 118400 |
| 2025-12-08 | 34.18 | $34.27 | 139624 |
| 2025-12-05 | 35.03 | $34.53 | 104300 |
| 2025-12-04 | 36.28 | $34.91 | 118003 |
| 2025-12-03 | 38.22 | $35.48 | 174531 |
| 2025-12-02 | 35.64 | $35.03 | 122400 |
| 2025-12-01 | 33.59 | $34.68 | 251800 |
| 2025-11-28 | 34.82 | $35.09 | 72106 |
| 2025-11-26 | 35.49 | $35.31 | 142726 |
| 2025-11-25 | 35.99 | $35.48 | 227900 |
| 2025-11-24 | 33.18 | $34.95 | 197735 |
| 2025-11-21 | 32.70 | $34.86 | 338300 |
| 2025-11-20 | 29.28 | $34.22 | 377475 |
| 2025-11-19 | 30.67 | $34.82 | 270633 |
| 2025-11-18 | 32.86 | $35.71 | 190500 |
| 2025-11-17 | 29.19 | $35.03 | 327037 |
| 2025-11-14 | 30.52 | $35.60 | 213948 |
| 2025-11-13 | 28.17 | $35.17 | 193341 |
| 2025-11-12 | 26.42 | $34.85 | 338500 |
| 2025-11-11 | 25.56 | $34.69 | 272233 |
| 2025-11-10 | 25.83 | $34.84 | 355005 |
| 2025-11-07 | 17.36 | $33.31 | 408700 |
| 2025-11-06 | 19.64 | $34.95 | 609200 |
| 2025-11-05 | 35.04 | $40.72 | 511719 |
| 2025-11-04 | 30.75 | $40.24 | 189800 |
| 2025-11-03 | 32.36 | $40.62 | 257600 |
| 2025-10-31 | 31.01 | $40.47 | 267505 |
| 2025-10-30 | 29.49 | $40.30 | 162000 |
| 2025-10-29 | 29.49 | $40.30 | 261500 |
| 2025-10-28 | 33.70 | $41.37 | 127348 |
| 2025-10-27 | 34.40 | $41.53 | 155600 |
| 2025-10-24 | 36.51 | $42.00 | 219900 |
| 2025-10-23 | 33.89 | $41.68 | 187340 |
| 2025-10-22 | 33.40 | $41.62 | 183100 |
| 2025-10-21 | 34.53 | $41.90 | 226600 |
| 2025-10-20 | 32.83 | $41.68 | 239710 |
| 2025-10-17 | 32.37 | $41.62 | 196339 |
| 2025-10-16 | 34.33 | $42.15 | 158500 |
| 2025-10-15 | 37.67 | $42.97 | 121608 |
| 2025-10-14 | 38.23 | $43.10 | 137018 |
| 2025-10-13 | 36.51 | $42.85 | 120300 |
| 2025-10-10 | 35.34 | $42.68 | 152811 |
| 2025-10-09 | 38.90 | $43.57 | 146400 |
| 2025-10-08 | 43.38 | $44.53 | 124900 |
| 2025-10-07 | 42.79 | $44.44 | 190412 |
| 2025-10-06 | 42.88 | $44.46 | 142481 |
| 2025-10-03 | 44.89 | $44.89 | 121400 |
| 2025-10-02 | 41.44 | $44.32 | 115318 |
| 2025-10-01 | 42.14 | $44.48 | 152113 |
| 2025-09-30 | 41.19 | $44.32 | 160700 |
| 2025-09-29 | 41.35 | $44.36 | 106600 |
| 2025-09-26 | 42.83 | $44.73 | 144622 |
| 2025-09-25 | 38.74 | $44.00 | 132045 |
| 2025-09-24 | 42.71 | $45.00 | 130700 |
| 2025-09-23 | 44.22 | $45.35 | 159100 |
| 2025-09-22 | 48.36 | $46.24 | 160504 |
| 2025-09-19 | 47.78 | $46.13 | 285500 |
| 2025-09-18 | 51.64 | $46.91 | 136017 |
| 2025-09-17 | 49.51 | $46.48 | 160500 |
| 2025-09-16 | 49.65 | $46.51 | 147800 |
| 2025-09-15 | 51.07 | $46.81 | 132000 |
| 2025-09-12 | 51.21 | $46.84 | 175800 |
| 2025-09-11 | 53.38 | $47.31 | 123000 |
| 2025-09-10 | 47.79 | $46.06 | 166130 |
| 2025-09-09 | 52.43 | $47.03 | 147015 |
| 2025-09-08 | 55.43 | $47.60 | 113400 |
| 2025-09-05 | 58.44 | $48.14 | 123429 |
| 2025-09-04 | 64.82 | $49.17 | 232000 |
| 2025-09-03 | 62.48 | $48.55 | 137652 |
| 2025-09-02 | 63.78 | $48.75 | 137500 |
| 2025-08-29 | 64.10 | $48.80 | 299714 |
| 2025-08-28 | 63.19 | $48.54 | 115200 |
| 2025-08-27 | 62.99 | $48.48 | 180500 |
| 2025-08-26 | 66.49 | $49.08 | 189800 |
| 2025-08-25 | 65.27 | $48.68 | 281600 |
| 2025-08-22 | 65.78 | $48.77 | 214237 |
| 2025-08-21 | 56.81 | $46.27 | 104100 |
| 2025-08-20 | 57.38 | $46.37 | 110400 |
| 2025-08-19 | 57.72 | $46.43 | 110437 |
| 2025-08-18 | 57.64 | $46.41 | 96400 |
| 2025-08-15 | 56.19 | $46.03 | 155144 |
| 2025-08-14 | 59.55 | $46.69 | 136700 |
| 2025-08-13 | 65.58 | $47.76 | 141601 |
| 2025-08-12 | 64.06 | $47.29 | 155200 |
| 2025-08-11 | 61.41 | $46.52 | 167200 |
| 2025-08-08 | 65.15 | $47.15 | 187832 |
| 2025-08-07 | 64.23 | $46.87 | 323746 |
| 2025-08-06 | 54.03 | $44.39 | 140140 |
| 2025-08-05 | 54.50 | $44.47 | 142542 |
| 2025-08-04 | 53.33 | $44.23 | 136027 |
| 2025-08-01 | 52.41 | $44.04 | 184300 |
| 2025-07-31 | 64.76 | $45.97 | 213000 |
| 2025-07-30 | 69.35 | $46.54 | 150832 |
| 2025-07-29 | 67.59 | $46.08 | 176049 |
| 2025-07-28 | 71.31 | $46.52 | 217006 |
| 2025-07-25 | 68.21 | $45.70 | 161846 |
| 2025-07-24 | 69.51 | $45.85 | 137000 |
| 2025-07-23 | 68.28 | $45.53 | 160521 |
| 2025-07-22 | 64.46 | $44.63 | 139816 |
| 2025-07-21 | 59.68 | $43.70 | 104643 |
| 2025-07-18 | 59.29 | $43.63 | 128139 |
| 2025-07-17 | 59.45 | $43.65 | 262248 |
| 2025-07-16 | 56.50 | $43.11 | 141749 |
| 2025-07-15 | 54.88 | $42.83 | 204709 |
| 2025-07-14 | 60.86 | $43.61 | 132300 |
| 2025-07-11 | 57.72 | $43.05 | 213314 |
| 2025-07-10 | 57.80 | $43.06 | 176661 |
| 2025-07-09 | 56.27 | $42.79 | 105900 |
| 2025-07-08 | 55.93 | $42.73 | 171600 |
| 2025-07-07 | 54.72 | $42.51 | 165200 |
| 2025-07-03 | 59.39 | $43.17 | 69900 |
| 2025-07-02 | 57.40 | $42.79 | 172700 |
| 2025-07-01 | 56.66 | $42.65 | 132900 |
| 2025-06-30 | 51.10 | $41.69 | 185702 |
| 2025-06-27 | 52.43 | $41.89 | 477300 |
| 2025-06-26 | 51.59 | $41.75 | 126700 |
| 2025-06-25 | 49.79 | $41.45 | 133400 |
| 2025-06-24 | 53.72 | $42.07 | 115700 |
| 2025-06-23 | 53.09 | $41.96 | 138600 |
| 2025-06-20 | 46.22 | $40.86 | 220529 |
| 2025-06-18 | 49.68 | $41.41 | 96300 |
| 2025-06-17 | 47.93 | $41.15 | 112400 |
| 2025-06-16 | 50.49 | $41.55 | 123700 |
| 2025-06-13 | 48.80 | $41.29 | 271402 |
| 2025-06-12 | 53.26 | $41.96 | 157115 |
| 2025-06-11 | 50.50 | $41.53 | 129332 |
| 2025-06-10 | 56.05 | $42.29 | 109100 |
| 2025-06-09 | 54.88 | $42.10 | 90200 |
| 2025-06-06 | 56.31 | $42.29 | 90100 |
| 2025-06-05 | 54.40 | $41.97 | 113928 |
| 2025-06-04 | 53.56 | $41.83 | 142400 |
| 2025-06-03 | 52.73 | $41.69 | 100616 |
| 2025-06-02 | 51.44 | $41.47 | 103600 |
| 2025-05-30 | 50.62 | $41.33 | 240038 |
| 2025-05-29 | 53.30 | $41.77 | 104412 |
| 2025-05-28 | 51.35 | $41.42 | 123124 |
| 2025-05-27 | 54.69 | $41.96 | 74900 |
| 2025-05-23 | 49.68 | $41.09 | 110706 |
| 2025-05-22 | 51.62 | $41.40 | 97400 |
| 2025-05-21 | 52.88 | $41.60 | 96700 |
| 2025-05-20 | 58.58 | $42.44 | 92800 |
| 2025-05-19 | 59.82 | $42.61 | 123700 |
| 2025-05-16 | 58.90 | $42.42 | 217733 |
| 2025-05-15 | 58.56 | $42.35 | 213113 |
| 2025-05-14 | 54.78 | $41.59 | 173347 |
| 2025-05-13 | 55.54 | $41.71 | 192000 |
| 2025-05-12 | 54.23 | $41.45 | 134020 |
| 2025-05-09 | 48.71 | $40.45 | 139509 |
| 2025-05-08 | 48.53 | $40.42 | 241900 |
| 2025-05-07 | 50.46 | $40.77 | 187200 |
| 2025-05-06 | 54.01 | $41.38 | 161535 |
| 2025-05-05 | 57.42 | $41.92 | 178118 |
| 2025-05-02 | 58.06 | $42.02 | 184700 |
| 2025-05-01 | 51.68 | $40.78 | 174908 |
| 2025-04-30 | 50.41 | $40.56 | 245845 |
| 2025-04-29 | 50.13 | $40.51 | 157330 |
| 2025-04-28 | 51.53 | $40.76 | 169900 |
| 2025-04-25 | 50.32 | $40.53 | 93400 |
| 2025-04-24 | 49.85 | $40.44 | 140100 |
| 2025-04-23 | 49.40 | $40.35 | 134232 |
| 2025-04-22 | 48.22 | $40.11 | 143100 |
| 2025-04-21 | 42.26 | $38.99 | 174200 |
| 2025-04-17 | 50.97 | $40.74 | 207830 |
| 2025-04-16 | 50.64 | $40.68 | 161126 |
| 2025-04-15 | 49.34 | $40.44 | 230800 |
| 2025-04-14 | 46.90 | $40.00 | 193127 |
| 2025-04-11 | 46.01 | $39.84 | 178800 |
| 2025-04-10 | 43.45 | $39.39 | 182000 |
| 2025-04-09 | 45.02 | $39.74 | 172524 |
| 2025-04-08 | 34.07 | $38.05 | 174500 |
| 2025-04-07 | 39.31 | $39.24 | 373500 |
| 2025-04-04 | 40.45 | $39.47 | 128117 |
| 2025-04-03 | 46.93 | $40.62 | 155206 |
| 2025-04-02 | 52.40 | $41.41 | 103900 |
| 2025-04-01 | 53.30 | $41.53 | 129800 |
| 2025-03-31 | 50.76 | $41.15 | 148500 |
| 2025-03-28 | 51.18 | $41.21 | 109300 |
| 2025-03-27 | 55.51 | $41.81 | 100000 |
| 2025-03-26 | 54.35 | $41.62 | 131542 |
| 2025-03-25 | 52.29 | $41.29 | 89800 |
| 2025-03-24 | 54.34 | $41.58 | 115800 |
| 2025-03-21 | 49.42 | $40.82 | 235836 |
| 2025-03-20 | 50.50 | $40.98 | 120800 |
| 2025-03-19 | 51.31 | $41.10 | 169500 |
| 2025-03-18 | 42.28 | $39.86 | 163900 |
| 2025-03-17 | 41.70 | $39.79 | 95020 |
| 2025-03-14 | 41.93 | $39.83 | 153812 |
| 2025-03-13 | 40.05 | $39.59 | 95903 |
| 2025-03-12 | 41.21 | $39.81 | 156005 |
| 2025-03-11 | 39.32 | $39.56 | 154623 |
| 2025-03-10 | 35.78 | $39.11 | 168010 |
| 2025-03-07 | 39.58 | $39.89 | 164224 |
| 2025-03-06 | 35.84 | $39.44 | 133130 |
| 2025-03-05 | 34.03 | $39.23 | 143211 |
| 2025-03-04 | 32.04 | $39.00 | 142212 |
| 2025-03-03 | 37.57 | $40.18 | 167100 |
| 2025-02-28 | 37.94 | $40.25 | 125300 |
| 2025-02-27 | 38.14 | $40.29 | 162200 |
| 2025-02-26 | 39.19 | $40.50 | 209600 |
| 2025-02-25 | 38.04 | $40.35 | 207304 |
| 2025-02-24 | 35.39 | $40.01 | 135000 |
| 2025-02-21 | 35.95 | $40.14 | 159317 |
| 2025-02-20 | 39.00 | $40.82 | 141700 |
| 2025-02-19 | 42.42 | $41.50 | 94813 |
| 2025-02-18 | 42.53 | $41.52 | 134100 |
| 2025-02-14 | 45.67 | $42.11 | 101400 |
| 2025-02-13 | 48.07 | $42.53 | 130316 |
| 2025-02-12 | 46.02 | $42.21 | 91200 |
| 2025-02-11 | 49.57 | $42.82 | 73900 |
| 2025-02-10 | 49.81 | $42.86 | 193900 |
| 2025-02-07 | 46.88 | $42.38 | 70412 |
| 2025-02-06 | 52.25 | $43.27 | 102031 |
| 2025-02-05 | 55.22 | $43.71 | 95315 |
| 2025-02-04 | 52.78 | $43.29 | 75101 |
| 2025-02-03 | 49.76 | $42.80 | 81240 |
| 2025-01-31 | 53.27 | $43.33 | 85700 |
| 2025-01-30 | 54.93 | $43.57 | 51861 |
| 2025-01-29 | 54.76 | $43.54 | 44910 |
| 2025-01-28 | 54.50 | $43.49 | 120318 |
| 2025-01-27 | 56.80 | $43.85 | 65701 |
| 2025-01-24 | 55.25 | $43.54 | 59722 |
| 2025-01-23 | 56.24 | $43.70 | 62900 |
| 2025-01-22 | 57.84 | $43.96 | 92628 |
| 2025-01-21 | 60.41 | $44.37 | 103623 |
| 2025-01-17 | 58.22 | $43.86 | 127900 |
| 2025-01-16 | 58.70 | $43.94 | 93200 |
| 2025-01-15 | 54.76 | $43.06 | 83612 |
| 2025-01-14 | 52.46 | $42.59 | 51200 |
| 2025-01-13 | 48.14 | $41.78 | 62600 |
| 2025-01-10 | 45.59 | $41.34 | 77937 |
| 2025-01-08 | 48.37 | $41.88 | 67700 |
| 2025-01-07 | 45.32 | $41.36 | 98500 |
| 2025-01-06 | 49.65 | $42.17 | 94612 |
| 2025-01-03 | 53.49 | $42.81 | 72369 |
| 2025-01-02 | 54.55 | $42.98 | 78900 |
| 2024-12-31 | 57.49 | $43.44 | 75200 |
| 2024-12-30 | 57.06 | $43.35 | 68100 |
| 2024-12-27 | 57.24 | $43.38 | 119200 |
| 2024-12-26 | 60.70 | $43.94 | 67224 |
| 2024-12-24 | 58.26 | $43.37 | 46306 |
| 2024-12-23 | 54.45 | $42.56 | 96200 |
| 2024-12-20 | 57.40 | $43.04 | 359813 |
| 2024-12-19 | 56.08 | $42.76 | 165100 |
| 2024-12-18 | 53.85 | $42.30 | 155733 |
| 2024-12-17 | 60.59 | $43.36 | 100102 |
| 2024-12-16 | 62.92 | $43.69 | 115200 |
| 2024-12-13 | 62.43 | $43.57 | 73500 |
| 2024-12-12 | 61.27 | $43.29 | 68700 |
| 2024-12-11 | 63.05 | $43.56 | 109600 |
| 2024-12-10 | 62.04 | $43.30 | 101900 |
| 2024-12-09 | 59.50 | $42.67 | 106400 |
| 2024-12-06 | 65.30 | $43.55 | 81800 |
| 2024-12-05 | 65.26 | $43.54 | 139900 |
| 2024-12-04 | 70.94 | $44.34 | 103500 |
| 2024-12-03 | 67.44 | $43.30 | 167209 |
| 2024-12-02 | 68.96 | $43.50 | 95600 |
| 2024-11-29 | 66.87 | $42.91 | 69815 |
| 2024-11-27 | 66.40 | $42.78 | 176505 |
| 2024-11-26 | 71.71 | $43.49 | 317600 |
| 2024-11-25 | 71.50 | $43.42 | 110900 |
| 2024-11-22 | 69.43 | $42.76 | 131000 |
| 2024-11-21 | 67.64 | $42.23 | 242621 |
| 2024-11-20 | 68.50 | $42.35 | 107915 |
| 2024-11-19 | 65.96 | $41.61 | 148719 |
| 2024-11-18 | 65.31 | $41.43 | 149100 |
| 2024-11-15 | 65.90 | $41.52 | 174835 |
| 2024-11-14 | 68.41 | $41.90 | 316330 |
| 2024-11-13 | 72.98 | $42.56 | 89902 |
| 2024-11-12 | 74.64 | $42.79 | 95618 |
| 2024-11-11 | 75.27 | $42.88 | 179611 |
| 2024-11-08 | 71.40 | $41.37 | 185625 |
| 2024-11-07 | 70.88 | $41.19 | 288400 |
| 2024-11-06 | 68.42 | $40.37 | 266111 |
| 2024-11-05 | 55.55 | $37.42 | 129300 |
| 2024-11-04 | 51.06 | $36.72 | 88900 |
| 2024-11-01 | 47.99 | $36.29 | 94447 |
| 2024-10-31 | 47.26 | $36.19 | 99526 |
| 2024-10-30 | 52.91 | $36.99 | 92500 |
| 2024-10-29 | 54.61 | $37.21 | 171340 |
| 2024-10-28 | 51.07 | $36.69 | 104700 |
| 2024-10-25 | 44.86 | $35.90 | 61942 |
| 2024-10-24 | 48.25 | $36.36 | 58206 |
| 2024-10-23 | 49.72 | $36.55 | 72600 |
| 2024-10-22 | 50.02 | $36.59 | 37123 |
| 2024-10-21 | 52.64 | $36.93 | 120036 |
| 2024-10-18 | 57.68 | $37.53 | 69936 |
| 2024-10-17 | 61.02 | $37.89 | 67931 |
| 2024-10-16 | 62.16 | $38.01 | 103822 |
| 2024-10-15 | 58.07 | $37.35 | 89318 |
| 2024-10-14 | 56.73 | $37.15 | 55423 |
| 2024-10-11 | 55.99 | $37.04 | 80100 |
| 2024-10-10 | 52.49 | $36.54 | 62300 |
| 2024-10-09 | 56.04 | $36.96 | 74201 |
| 2024-10-08 | 55.36 | $36.86 | 45637 |
| 2024-10-07 | 54.76 | $36.77 | 75200 |
| 2024-10-04 | 55.71 | $36.89 | 84122 |
| 2024-10-03 | 52.65 | $36.42 | 63000 |
| 2024-10-02 | 53.85 | $36.58 | 73509 |
| 2024-10-01 | 59.60 | $37.29 | 93803 |
| 2024-09-30 | 61.53 | $37.51 | 120901 |
| 2024-09-27 | 55.56 | $36.55 | 106000 |
| 2024-09-26 | 55.35 | $36.52 | 112800 |
| 2024-09-25 | 54.89 | $36.45 | 152000 |
| 2024-09-24 | 55.99 | $36.59 | 73040 |
| 2024-09-23 | 57.48 | $36.78 | 98635 |
| 2024-09-20 | 60.54 | $37.16 | 345100 |
| 2024-09-19 | 64.67 | $37.64 | 120400 |
| 2024-09-18 | 62.16 | $37.15 | 164444 |
| 2024-09-17 | 61.31 | $36.99 | 150500 |
| 2024-09-16 | 60.15 | $36.77 | 97710 |
| 2024-09-13 | 61.43 | $36.93 | 219706 |
| 2024-09-12 | 57.26 | $36.16 | 132200 |
| 2024-09-11 | 54.53 | $35.71 | 191012 |
| 2024-09-10 | 55.35 | $35.82 | 139426 |
| 2024-09-09 | 50.31 | $35.04 | 118130 |
| 2024-09-06 | 46.88 | $34.57 | 89700 |
| 2024-09-05 | 50.78 | $35.12 | 156018 |
| 2024-09-04 | 55.66 | $35.73 | 122900 |
| 2024-09-03 | 55.82 | $35.75 | 164824 |
| 2024-08-30 | 62.60 | $36.51 | 118438 |
| 2024-08-29 | 60.57 | $36.17 | 81902 |
| 2024-08-28 | 60.02 | $36.08 | 152700 |
| 2024-08-27 | 59.96 | $36.07 | 83304 |
| 2024-08-26 | 58.45 | $35.81 | 89700 |
| 2024-08-23 | 58.23 | $35.77 | 310400 |
| 2024-08-22 | 57.16 | $35.58 | 164000 |
| 2024-08-21 | 53.85 | $35.02 | 221414 |
| 2024-08-20 | 52.10 | $34.74 | 125629 |
| 2024-08-19 | 53.98 | $35.01 | 135035 |
| 2024-08-16 | 51.32 | $34.58 | 195845 |
| 2024-08-15 | 55.58 | $35.18 | 164010 |
| 2024-08-14 | 54.50 | $35.00 | 85506 |
| 2024-08-13 | 55.42 | $35.13 | 80436 |
| 2024-08-12 | 53.89 | $34.86 | 232407 |
| 2024-08-09 | 54.48 | $34.95 | 179019 |
| 2024-08-08 | 55.19 | $35.06 | 165700 |
| 2024-08-07 | 52.47 | $34.55 | 232400 |
| 2024-08-06 | 54.50 | $34.88 | 183309 |
| 2024-08-05 | 50.60 | $34.17 | 203200 |
| 2024-08-02 | 62.34 | $35.81 | 242800 |
| 2024-08-01 | 70.39 | $36.66 | 275327 |
| 2024-07-31 | 69.42 | $36.44 | 131200 |
| 2024-07-30 | 69.91 | $36.49 | 141300 |
| 2024-07-29 | 66.05 | $35.65 | 136400 |
| 2024-07-26 | 69.90 | $36.03 | 115000 |
| 2024-07-25 | 67.38 | $35.50 | 148400 |
| 2024-07-24 | 66.37 | $35.30 | 123900 |
| 2024-07-23 | 67.16 | $35.38 | 172300 |
| 2024-07-22 | 62.79 | $34.55 | 127800 |
| 2024-07-19 | 58.35 | $33.85 | 181031 |
| 2024-07-18 | 60.41 | $34.06 | 228620 |
| 2024-07-17 | 65.52 | $34.55 | 191213 |
| 2024-07-16 | 67.51 | $34.73 | 157100 |
| 2024-07-15 | 60.23 | $33.59 | 239923 |
| 2024-07-12 | 58.12 | $33.32 | 217100 |
| 2024-07-11 | 55.19 | $32.97 | 188039 |
| 2024-07-10 | 46.69 | $32.13 | 126235 |
| 2024-07-09 | 47.50 | $32.21 | 101700 |
| 2024-07-08 | 51.80 | $32.61 | 193500 |
| 2024-07-05 | 50.96 | $32.53 | 101900 |
| 2024-07-03 | 53.40 | $32.75 | 67700 |
| 2024-07-02 | 52.91 | $32.70 | 93600 |
| 2024-07-01 | 52.25 | $32.63 | 254100 |
| 2024-06-28 | 53.69 | $32.77 | 610400 |
| 2024-06-27 | 53.51 | $32.75 | 148503 |
| 2024-06-26 | 55.18 | $32.92 | 151925 |
| 2024-06-25 | 59.21 | $33.31 | 174101 |
| 2024-06-24 | 60.94 | $33.47 | 237609 |
| 2024-06-21 | 64.89 | $33.82 | 290400 |
| 2024-06-20 | 64.89 | $33.82 | 213620 |
| 2024-06-18 | 63.99 | $33.67 | 194800 |
| 2024-06-17 | 64.94 | $33.76 | 149708 |
| 2024-06-14 | 59.84 | $32.95 | 222800 |
| 2024-06-13 | 60.98 | $33.06 | 202800 |
| 2024-06-12 | 62.96 | $33.25 | 212024 |
| 2024-06-11 | 61.85 | $33.07 | 91716 |
| 2024-06-10 | 61.60 | $33.03 | 84812 |
| 2024-06-07 | 60.77 | $32.89 | 194000 |
| 2024-06-06 | 59.14 | $32.62 | 94800 |
| 2024-06-05 | 58.90 | $32.58 | 136924 |
| 2024-06-04 | 64.87 | $33.24 | 185600 |
| 2024-06-03 | 73.07 | $34.01 | 231660 |
| 2024-05-31 | 68.55 | $33.09 | 227600 |
| 2024-05-30 | 62.76 | $32.19 | 138720 |
| 2024-05-29 | 55.48 | $31.35 | 172400 |
| 2024-05-28 | 57.38 | $31.50 | 145612 |
| 2024-05-24 | 54.09 | $31.17 | 56192 |
| 2024-05-23 | 53.37 | $31.10 | 112188 |
| 2024-05-22 | 55.63 | $31.29 | 106400 |
| 2024-05-21 | 54.97 | $31.22 | 190000 |
| 2024-05-20 | 55.08 | $31.23 | 65200 |
| 2024-05-17 | 56.85 | $31.39 | 76984 |
| 2024-05-16 | 56.27 | $31.32 | 70068 |
| 2024-05-15 | 57.75 | $31.46 | 98892 |
| 2024-05-14 | 57.96 | $31.48 | 111600 |
| 2024-05-13 | 56.00 | $31.22 | 102528 |
| 2024-05-10 | 58.81 | $31.50 | 75200 |
| 2024-05-09 | 58.67 | $31.48 | 242528 |
| 2024-05-08 | 55.11 | $30.99 | 86400 |
| 2024-05-07 | 53.88 | $30.83 | 112508 |
| 2024-05-06 | 53.65 | $30.80 | 141600 |
| 2024-05-03 | 54.07 | $30.85 | 178000 |
| 2024-05-02 | 46.22 | $29.87 | 212000 |
| 2024-05-01 | 52.68 | $30.61 | 139600 |
| 2024-04-30 | 50.64 | $30.38 | 127200 |
| 2024-04-29 | 55.58 | $30.88 | 102400 |
| 2024-04-26 | 51.64 | $30.44 | 99600 |
| 2024-04-25 | 55.24 | $30.78 | 198000 |
| 2024-04-24 | 57.13 | $30.95 | 66400 |
| 2024-04-23 | 56.46 | $30.87 | 68800 |
| 2024-04-22 | 55.05 | $30.70 | 150188 |
| 2024-04-19 | 54.14 | $30.59 | 84000 |
| 2024-04-18 | 52.03 | $30.34 | 155204 |
| 2024-04-17 | 50.39 | $30.15 | 121200 |
| 2024-04-16 | 51.63 | $30.29 | 100056 |
| 2024-04-15 | 50.47 | $30.15 | 134568 |
| 2024-04-12 | 49.66 | $30.05 | 82800 |
| 2024-04-11 | 48.94 | $29.96 | 191800 |
| 2024-04-10 | 48.39 | $29.89 | 191200 |
| 2024-04-09 | 53.51 | $30.55 | 75232 |
| 2024-04-08 | 55.10 | $30.74 | 51364 |
| 2024-04-05 | 56.19 | $30.87 | 70880 |
| 2024-04-04 | 51.96 | $30.26 | 132000 |
| 2024-04-03 | 60.83 | $31.23 | 86800 |
| 2024-04-02 | 61.45 | $31.29 | 119200 |
| 2024-04-01 | 65.43 | $31.67 | 118800 |
| 2024-03-28 | 65.54 | $31.68 | 122992 |
| 2024-03-27 | 64.04 | $31.41 | 164516 |
| 2024-03-26 | 64.04 | $31.41 | 90400 |
| 2024-03-25 | 63.72 | $31.35 | 119600 |
| 2024-03-22 | 62.14 | $31.05 | 144000 |
| 2024-03-21 | 65.68 | $31.44 | 132800 |
| 2024-03-20 | 62.62 | $30.85 | 184400 |
| 2024-03-19 | 58.64 | $30.18 | 166416 |
| 2024-03-18 | 57.75 | $30.04 | 166000 |
| 2024-03-15 | 55.88 | $29.75 | 276996 |
| 2024-03-14 | 54.83 | $29.59 | 126584 |
| 2024-03-13 | 57.26 | $29.89 | 84932 |
| 2024-03-12 | 59.86 | $30.20 | 95636 |
| 2024-03-11 | 58.47 | $29.96 | 84800 |
| 2024-03-08 | 56.94 | $29.70 | 81200 |
| 2024-03-07 | 59.67 | $30.04 | 60888 |
| 2024-03-06 | 57.98 | $29.74 | 209784 |
| 2024-03-05 | 55.44 | $29.31 | 126176 |
| 2024-03-04 | 61.53 | $30.05 | 154800 |
| 2024-03-01 | 60.70 | $29.90 | 151200 |
| 2024-02-29 | 66.13 | $30.50 | 212996 |
| 2024-02-28 | 55.79 | $28.85 | 89600 |
| 2024-02-27 | 57.30 | $29.00 | 106000 |
| 2024-02-26 | 57.01 | $28.96 | 101200 |
| 2024-02-23 | 55.01 | $28.69 | 64496 |
| 2024-02-22 | 51.11 | $28.20 | 91600 |
| 2024-02-21 | 50.69 | $28.15 | 68000 |
| 2024-02-20 | 51.52 | $28.25 | 165228 |
| 2024-02-16 | 52.01 | $28.31 | 140400 |
| 2024-02-15 | 52.72 | $28.40 | 113640 |
| 2024-02-14 | 48.17 | $27.79 | 89600 |
| 2024-02-13 | 43.34 | $27.22 | 152000 |
| 2024-02-12 | 54.75 | $28.56 | 77200 |
| 2024-02-09 | 53.26 | $28.39 | 98000 |
| 2024-02-08 | 49.17 | $27.95 | 79600 |
| 2024-02-07 | 45.67 | $27.61 | 135648 |
| 2024-02-06 | 47.98 | $27.86 | 95600 |
| 2024-02-05 | 47.88 | $27.85 | 115200 |
| 2024-02-02 | 49.41 | $28.02 | 128840 |
| 2024-02-01 | 54.26 | $28.52 | 120400 |
| 2024-01-31 | 50.07 | $28.07 | 164460 |
| 2024-01-30 | 54.73 | $28.51 | 186464 |
| 2024-01-29 | 56.55 | $28.67 | 91200 |
| 2024-01-26 | 54.48 | $28.44 | 74400 |
| 2024-01-25 | 53.39 | $28.32 | 75200 |
| 2024-01-24 | 56.75 | $28.63 | 67280 |
| 2024-01-23 | 56.58 | $28.61 | 69200 |
| 2024-01-22 | 60.12 | $28.93 | 90000 |
| 2024-01-19 | 55.21 | $28.34 | 86000 |
| 2024-01-18 | 57.49 | $28.54 | 159244 |
| 2024-01-17 | 57.24 | $28.51 | 111604 |
| 2024-01-16 | 55.66 | $28.32 | 161248 |
| 2024-01-12 | 53.15 | $28.03 | 109364 |
| 2024-01-11 | 53.55 | $28.07 | 130800 |
| 2024-01-10 | 55.72 | $28.29 | 150920 |
| 2024-01-09 | 52.30 | $27.88 | 78800 |
| 2024-01-08 | 56.55 | $28.30 | 106000 |
| 2024-01-05 | 56.15 | $28.25 | 170028 |
| 2024-01-04 | 52.37 | $27.80 | 119200 |
| 2024-01-03 | 53.34 | $27.90 | 120800 |
| 2024-01-02 | 62.74 | $28.75 | 120000 |
| 2023-12-29 | 65.32 | $28.95 | 82032 |
| 2023-12-28 | 67.69 | $29.13 | 104000 |
| 2023-12-27 | 74.72 | $29.62 | 88004 |
| 2023-12-26 | 74.41 | $29.56 | 128856 |
| 2023-12-22 | 70.98 | $28.95 | 110808 |
| 2023-12-21 | 70.11 | $28.81 | 116800 |
| 2023-12-20 | 68.97 | $28.63 | 154508 |
| 2023-12-19 | 71.12 | $28.78 | 161280 |
| 2023-12-18 | 70.89 | $28.74 | 118016 |
| 2023-12-15 | 69.69 | $28.53 | 257780 |
| 2023-12-14 | 71.69 | $28.68 | 135200 |
| 2023-12-13 | 70.40 | $28.44 | 225784 |
| 2023-12-12 | 69.34 | $28.25 | 88800 |
| 2023-12-11 | 68.38 | $28.08 | 155680 |
| 2023-12-08 | 66.57 | $27.77 | 118428 |
| 2023-12-07 | 66.93 | $27.80 | 144444 |
| 2023-12-06 | 65.96 | $27.63 | 154800 |
| 2023-12-05 | 67.17 | $27.74 | 117600 |
| 2023-12-04 | 71.71 | $28.14 | 135764 |
| 2023-12-01 | 69.72 | $27.73 | 194000 |
| 2023-11-30 | 68.48 | $27.49 | 276860 |
| 2023-11-29 | 65.03 | $26.88 | 174944 |
| 2023-11-28 | 65.93 | $26.96 | 98912 |
| 2023-11-27 | 67.71 | $27.12 | 193200 |
| 2023-11-24 | 66.14 | $26.83 | 139244 |
| 2023-11-22 | 67.65 | $26.97 | 220152 |
| 2023-11-21 | 69.92 | $27.18 | 94000 |
| 2023-11-20 | 75.43 | $27.66 | 129200 |
| 2023-11-17 | 75.31 | $27.63 | 125756 |
| 2023-11-16 | 74.52 | $27.42 | 106036 |
| 2023-11-15 | 77.81 | $27.71 | 149200 |
| 2023-11-14 | 76.48 | $27.32 | 280012 |
| 2023-11-13 | 72.14 | $26.25 | 130472 |
| 2023-11-10 | 72.00 | $26.22 | 116560 |
| 2023-11-09 | 70.86 | $25.97 | 246100 |
| 2023-11-08 | 69.64 | $25.71 | 287200 |
| 2023-11-07 | 67.44 | $25.27 | 123252 |
| 2023-11-06 | 64.80 | $24.79 | 134860 |
| 2023-11-03 | 62.26 | $24.37 | 183320 |
| 2023-11-02 | 58.00 | $23.75 | 276500 |
| 2023-11-01 | 46.32 | $22.49 | 126000 |
| 2023-10-31 | 50.33 | $22.87 | 103620 |
| 2023-10-30 | 42.77 | $22.26 | 71784 |
| 2023-10-27 | 39.32 | $22.02 | 70948 |
| 2023-10-26 | 40.48 | $22.14 | 80800 |
| 2023-10-25 | 35.51 | $21.81 | 83332 |
| 2023-10-24 | 36.84 | $21.96 | 162000 |
| 2023-10-23 | 38.29 | $22.12 | 60400 |
| 2023-10-20 | 41.49 | $22.45 | 86012 |
| 2023-10-19 | 43.15 | $22.61 | 50400 |
| 2023-10-18 | 46.11 | $22.88 | 37600 |
| 2023-10-17 | 51.32 | $23.30 | 86800 |
| 2023-10-16 | 50.56 | $23.24 | 62800 |
| 2023-10-13 | 50.32 | $23.22 | 44800 |
| 2023-10-12 | 55.25 | $23.60 | 47648 |
| 2023-10-11 | 56.08 | $23.66 | 59764 |
| 2023-10-10 | 56.75 | $23.71 | 90800 |
| 2023-10-09 | 55.64 | $23.60 | 58876 |
| 2023-10-06 | 53.15 | $23.36 | 70952 |
| 2023-10-05 | 50.16 | $23.09 | 98944 |
| 2023-10-04 | 49.93 | $23.07 | 76060 |
| 2023-10-03 | 46.85 | $22.80 | 90948 |
| 2023-10-02 | 44.07 | $22.57 | 162816 |
| 2023-09-29 | 43.95 | $22.56 | 125200 |
| 2023-09-28 | 46.24 | $22.80 | 119200 |
| 2023-09-27 | 48.74 | $23.05 | 138000 |
| 2023-09-26 | 45.00 | $22.72 | 150000 |
| 2023-09-25 | 48.46 | $23.06 | 122832 |
| 2023-09-22 | 38.88 | $22.33 | 82000 |
| 2023-09-21 | 37.21 | $22.22 | 148800 |
| 2023-09-20 | 43.96 | $22.87 | 131712 |
| 2023-09-19 | 39.81 | $22.61 | 95200 |
| 2023-09-18 | 42.82 | $22.87 | 82400 |
| 2023-09-15 | 43.18 | $22.90 | 420576 |
| 2023-09-14 | 52.32 | $23.56 | 119600 |
| 2023-09-13 | 51.13 | $23.48 | 309600 |
| 2023-09-12 | 55.40 | $23.74 | 112936 |
| 2023-09-11 | 54.14 | $23.65 | 104180 |
| 2023-09-08 | 56.86 | $23.81 | 99252 |
| 2023-09-07 | 53.54 | $23.57 | 82000 |
| 2023-09-06 | 52.67 | $23.51 | 107200 |
| 2023-09-05 | 53.46 | $23.56 | 82148 |
| 2023-09-01 | 64.67 | $24.17 | 181236 |
| 2023-08-31 | 61.53 | $23.92 | 188488 |
| 2023-08-30 | 64.36 | $24.05 | 98884 |
| 2023-08-29 | 63.50 | $23.98 | 59324 |
| 2023-08-28 | 66.31 | $24.11 | 86000 |
| 2023-08-25 | 67.63 | $24.17 | 82800 |
| 2023-08-24 | 66.14 | $24.03 | 78000 |
| 2023-08-23 | 64.94 | $23.92 | 116000 |
| 2023-08-22 | 63.13 | $23.76 | 85312 |
| 2023-08-21 | 63.71 | $23.79 | 100400 |
| 2023-08-18 | 64.09 | $23.81 | 111600 |
| 2023-08-17 | 61.38 | $23.56 | 104800 |
| 2023-08-16 | 65.32 | $23.77 | 78892 |
| 2023-08-15 | 67.88 | $23.90 | 70800 |
| 2023-08-14 | 67.22 | $23.83 | 79600 |
| 2023-08-11 | 64.35 | $23.54 | 60800 |
| 2023-08-10 | 63.83 | $23.49 | 92800 |
| 2023-08-09 | 67.17 | $23.67 | 95600 |
| 2023-08-08 | 67.73 | $23.70 | 117600 |
| 2023-08-07 | 67.56 | $23.68 | 139240 |
| 2023-08-04 | 64.21 | $23.31 | 106952 |
| 2023-08-03 | 62.31 | $23.12 | 311648 |
| 2023-08-02 | 58.09 | $22.74 | 68008 |
| 2023-08-01 | 57.49 | $22.69 | 87312 |
| 2023-07-31 | 57.38 | $22.68 | 80800 |
| 2023-07-28 | 56.36 | $22.59 | 70400 |
| 2023-07-27 | 55.59 | $22.52 | 99776 |
| 2023-07-26 | 59.17 | $22.77 | 50040 |
| 2023-07-25 | 61.58 | $22.93 | 68400 |
| 2023-07-24 | 60.23 | $22.79 | 80000 |
| 2023-07-21 | 58.66 | $22.63 | 111364 |
| 2023-07-20 | 63.75 | $22.97 | 105692 |
| 2023-07-19 | 64.21 | $23.00 | 137600 |
| 2023-07-18 | 65.27 | $23.07 | 123200 |
| 2023-07-17 | 58.81 | $22.37 | 87272 |
| 2023-07-14 | 55.68 | $22.09 | 248176 |
| 2023-07-13 | 50.57 | $21.69 | 78852 |
| 2023-07-12 | 48.61 | $21.55 | 94908 |
| 2023-07-11 | 48.19 | $21.52 | 138400 |
| 2023-07-10 | 49.73 | $21.64 | 140400 |
| 2023-07-07 | 48.02 | $21.51 | 160000 |
| 2023-07-06 | 48.75 | $21.57 | 116000 |
| 2023-07-05 | 51.34 | $21.78 | 89600 |
| 2023-07-03 | 52.60 | $21.88 | 57608 |
| 2023-06-30 | 51.70 | $21.80 | 129268 |
| 2023-06-29 | 52.53 | $21.87 | 100400 |
| 2023-06-28 | 48.72 | $21.53 | 104800 |
| 2023-06-27 | 45.80 | $21.29 | 145680 |
| 2023-06-26 | 45.43 | $21.26 | 104000 |
| 2023-06-23 | 46.74 | $21.39 | 286000 |
| 2023-06-22 | 51.75 | $21.85 | 91600 |
| 2023-06-21 | 55.18 | $22.13 | 55600 |
| 2023-06-20 | 53.18 | $21.94 | 136892 |
| 2023-06-16 | 55.92 | $22.16 | 251600 |
| 2023-06-15 | 58.26 | $22.34 | 94928 |
| 2023-06-14 | 58.52 | $22.36 | 124088 |
| 2023-06-13 | 65.08 | $22.84 | 119600 |
| 2023-06-12 | 64.13 | $22.72 | 102800 |
| 2023-06-09 | 63.89 | $22.69 | 107600 |
| 2023-06-08 | 66.51 | $22.88 | 108828 |
| 2023-06-07 | 66.79 | $22.90 | 131200 |
| 2023-06-06 | 60.81 | $22.12 | 115632 |
| 2023-06-05 | 56.31 | $21.65 | 145600 |
| 2023-06-02 | 58.20 | $21.79 | 149200 |
| 2023-06-01 | 49.99 | $21.07 | 138916 |
| 2023-05-31 | 49.06 | $21.00 | 221600 |
| 2023-05-30 | 49.19 | $21.01 | 101256 |
| 2023-05-26 | 49.06 | $21.00 | 75208 |
| 2023-05-25 | 48.24 | $20.93 | 143600 |
| 2023-05-24 | 48.67 | $20.97 | 136800 |
| 2023-05-23 | 49.50 | $21.05 | 98576 |
| 2023-05-22 | 50.01 | $21.10 | 172444 |
| 2023-05-19 | 47.23 | $20.83 | 150400 |
| 2023-05-18 | 45.19 | $20.64 | 136000 |
| 2023-05-17 | 42.53 | $20.40 | 156400 |
| 2023-05-16 | 37.48 | $19.98 | 121200 |
| 2023-05-15 | 39.11 | $20.19 | 105600 |
| 2023-05-12 | 39.98 | $20.30 | 110400 |
| 2023-05-11 | 37.83 | $20.12 | 193200 |
| 2023-05-10 | 39.39 | $20.33 | 146416 |
| 2023-05-09 | 34.78 | $19.95 | 194436 |
| 2023-05-08 | 32.46 | $19.77 | 228400 |
| 2023-05-05 | 33.66 | $19.96 | 311600 |
| 2023-05-04 | 29.22 | $19.62 | 460892 |
| 2023-05-03 | 36.02 | $20.63 | 161308 |
| 2023-05-02 | 37.59 | $20.82 | 272868 |
| 2023-05-01 | 40.21 | $21.12 | 124800 |
| 2023-04-28 | 37.15 | $20.90 | 105200 |
| 2023-04-27 | 33.95 | $20.68 | 138584 |
| 2023-04-26 | 31.85 | $20.54 | 148000 |
| 2023-04-25 | 32.13 | $20.58 | 122476 |
| 2023-04-24 | 38.59 | $21.39 | 130968 |
| 2023-04-21 | 42.17 | $21.75 | 127604 |
| 2023-04-20 | 44.11 | $21.93 | 53664 |
| 2023-04-19 | 46.37 | $22.13 | 156596 |
| 2023-04-18 | 45.97 | $22.10 | 154000 |
| 2023-04-17 | 44.95 | $22.02 | 98556 |
| 2023-04-14 | 44.83 | $22.01 | 99200 |
| 2023-04-13 | 48.35 | $22.35 | 160000 |
| 2023-04-12 | 47.54 | $22.28 | 146504 |
| 2023-04-11 | 47.09 | $22.24 | 132896 |
| 2023-04-10 | 45.77 | $22.12 | 119200 |
| 2023-04-06 | 44.68 | $22.02 | 143200 |
| 2023-04-05 | 42.93 | $21.86 | 176956 |
| 2023-04-04 | 43.59 | $21.94 | 164804 |
| 2023-04-03 | 49.39 | $22.59 | 198672 |
| 2023-03-31 | 44.77 | $22.16 | 482800 |
| 2023-03-30 | 43.40 | $22.04 | 188800 |
| 2023-03-29 | 43.91 | $22.10 | 194812 |
| 2023-03-28 | 40.90 | $21.83 | 232020 |
| 2023-03-27 | 39.41 | $21.70 | 110868 |
| 2023-03-24 | 38.50 | $21.62 | 156000 |
| 2023-03-23 | 37.72 | $21.55 | 304176 |
| 2023-03-22 | 36.31 | $21.42 | 277648 |
| 2023-03-21 | 37.88 | $21.67 | 271680 |
| 2023-03-20 | 36.42 | $21.53 | 229600 |
| 2023-03-17 | 34.85 | $21.38 | 407200 |
| 2023-03-16 | 36.74 | $21.71 | 419320 |
| 2023-03-15 | 32.64 | $21.32 | 311200 |
| 2023-03-14 | 35.44 | $21.82 | 376000 |
| 2023-03-13 | 34.37 | $21.72 | 341388 |
| 2023-03-10 | 38.49 | $22.40 | 406028 |
| 2023-03-09 | 41.62 | $22.85 | 610000 |
| 2023-03-08 | 41.01 | $22.79 | 469200 |
| 2023-03-07 | 44.86 | $23.31 | 185200 |
| 2023-03-06 | 42.29 | $23.05 | 568180 |
| 2023-03-03 | 40.77 | $22.90 | 352884 |
| 2023-03-02 | 38.84 | $22.71 | 1.1M |
| 2023-03-01 | 51.41 | $24.21 | 459200 |
| 2023-02-28 | 49.23 | $24.00 | 360456 |
| 2023-02-27 | 50.88 | $24.16 | 266824 |
| 2023-02-24 | 51.30 | $24.20 | 229600 |
| 2023-02-23 | 52.81 | $24.35 | 210800 |
| 2023-02-22 | 52.91 | $24.36 | 210000 |
| 2023-02-21 | 54.46 | $24.52 | 250124 |
| 2023-02-17 | 57.15 | $24.79 | 193636 |
| 2023-02-16 | 55.93 | $24.63 | 195600 |
| 2023-02-15 | 55.32 | $24.55 | 159200 |
| 2023-02-14 | 50.10 | $23.91 | 285600 |
| 2023-02-13 | 51.26 | $24.04 | 222516 |
| 2023-02-10 | 49.82 | $23.87 | 195744 |
| 2023-02-09 | 48.89 | $23.76 | 380028 |
| 2023-02-08 | 51.09 | $24.03 | 214800 |
| 2023-02-07 | 56.16 | $24.60 | 286400 |
| 2023-02-06 | 54.50 | $24.38 | 194584 |
| 2023-02-03 | 58.82 | $24.83 | 206140 |
| 2023-02-02 | 57.17 | $24.60 | 195728 |
| 2023-02-01 | 54.31 | $24.22 | 235200 |
| 2023-01-31 | 60.71 | $24.85 | 237200 |
| 2023-01-30 | 54.19 | $24.05 | 181200 |
| 2023-01-27 | 52.99 | $23.92 | 208000 |
| 2023-01-26 | 55.77 | $24.18 | 152588 |
| 2023-01-25 | 53.55 | $23.93 | 191240 |
| 2023-01-24 | 53.46 | $23.92 | 173200 |
| 2023-01-23 | 52.59 | $23.82 | 220400 |
| 2023-01-20 | 53.54 | $23.92 | 173648 |
| 2023-01-19 | 52.97 | $23.85 | 207200 |
| 2023-01-18 | 53.59 | $23.92 | 271600 |
| 2023-01-17 | 57.00 | $24.30 | 194128 |
| 2023-01-13 | 57.74 | $24.38 | 142592 |
| 2023-01-12 | 56.74 | $24.23 | 230100 |
| 2023-01-11 | 54.08 | $23.84 | 141600 |
| 2023-01-10 | 54.01 | $23.83 | 144800 |
| 2023-01-09 | 49.77 | $23.24 | 269600 |
| 2023-01-06 | 52.41 | $23.58 | 295600 |
| 2023-01-05 | 44.61 | $22.63 | 180136 |
| 2023-01-04 | 48.42 | $23.11 | 158424 |
| 2023-01-03 | 49.59 | $23.25 | 214580 |
| 2022-12-30 | 50.17 | $23.32 | 203772 |
| 2022-12-29 | 50.57 | $23.37 | 254428 |
| 2022-12-28 | 46.70 | $22.89 | 146400 |
| 2022-12-27 | 49.46 | $23.25 | 123200 |
| 2022-12-23 | 52.23 | $23.59 | 42040 |
| 2022-12-22 | 50.29 | $23.34 | 274000 |
| 2022-12-21 | 57.81 | $24.18 | 129200 |
| 2022-12-20 | 53.13 | $23.59 | 186196 |
| 2022-12-19 | 49.91 | $23.23 | 204948 |
| 2022-12-16 | 48.98 | $23.13 | 378852 |
| 2022-12-15 | 49.68 | $23.21 | 172800 |
| 2022-12-14 | 54.67 | $23.75 | 120976 |
| 2022-12-13 | 55.06 | $23.79 | 185388 |
| 2022-12-12 | 51.63 | $23.37 | 182132 |
| 2022-12-09 | 51.46 | $23.35 | 198000 |
| 2022-12-08 | 54.23 | $23.66 | 158400 |
| 2022-12-07 | 56.37 | $23.89 | 163692 |
| 2022-12-06 | 61.70 | $24.42 | 158080 |
| 2022-12-05 | 61.31 | $24.36 | 307200 |
| 2022-12-02 | 66.97 | $24.88 | 174400 |
| 2022-12-01 | 66.52 | $24.80 | 224000 |
| 2022-11-30 | 65.28 | $24.58 | 233600 |
| 2022-11-29 | 61.99 | $24.04 | 94400 |
| 2022-11-28 | 65.02 | $24.32 | 176084 |
| 2022-11-25 | 69.03 | $24.67 | 81252 |
| 2022-11-23 | 68.29 | $24.53 | 128400 |
| 2022-11-22 | 69.30 | $24.62 | 160528 |
| 2022-11-21 | 68.05 | $24.37 | 253700 |
| 2022-11-18 | 67.13 | $24.19 | 250544 |
| 2022-11-17 | 65.62 | $23.90 | 274400 |
| 2022-11-16 | 64.93 | $23.77 | 152800 |
| 2022-11-15 | 67.19 | $24.00 | 123916 |
| 2022-11-14 | 66.52 | $23.86 | 209364 |
| 2022-11-11 | 68.91 | $24.11 | 172800 |
| 2022-11-10 | 73.34 | $24.55 | 259600 |
| 2022-11-09 | 69.92 | $23.73 | 222872 |
| 2022-11-08 | 69.78 | $23.70 | 256068 |
| 2022-11-07 | 69.88 | $23.71 | 332144 |
| 2022-11-04 | 63.24 | $22.37 | 169748 |
| 2022-11-03 | 67.13 | $22.74 | 369600 |
| 2022-11-02 | 57.82 | $21.34 | 123600 |
| 2022-11-01 | 62.76 | $21.75 | 174132 |
| 2022-10-31 | 63.52 | $21.81 | 159200 |
| 2022-10-28 | 62.67 | $21.69 | 178056 |
| 2022-10-27 | 55.70 | $20.84 | 360452 |
| 2022-10-26 | 56.05 | $20.87 | 236400 |
| 2022-10-25 | 63.24 | $21.44 | 198032 |
| 2022-10-24 | 61.51 | $21.23 | 191600 |
| 2022-10-21 | 57.33 | $20.77 | 221600 |
| 2022-10-20 | 55.44 | $20.58 | 81600 |
| 2022-10-19 | 57.88 | $20.77 | 102884 |
| 2022-10-18 | 57.03 | $20.68 | 142800 |
| 2022-10-17 | 55.51 | $20.52 | 87600 |
| 2022-10-14 | 49.70 | $19.97 | 112580 |
| 2022-10-13 | 55.31 | $20.42 | 228000 |
| 2022-10-12 | 49.67 | $19.95 | 80400 |
| 2022-10-11 | 48.35 | $19.85 | 95600 |
| 2022-10-10 | 47.70 | $19.80 | 124848 |
| 2022-10-07 | 46.42 | $19.70 | 218000 |
| 2022-10-06 | 47.98 | $19.84 | 126000 |
| 2022-10-05 | 50.28 | $20.04 | 130984 |
| 2022-10-04 | 53.32 | $20.29 | 212456 |
| 2022-10-03 | 49.12 | $19.93 | 128800 |
| 2022-09-30 | 43.32 | $19.50 | 336000 |
| 2022-09-29 | 43.76 | $19.54 | 134100 |
| 2022-09-28 | 43.76 | $19.54 | 159348 |
| 2022-09-27 | 39.46 | $19.23 | 140028 |
| 2022-09-26 | 39.93 | $19.28 | 138896 |
| 2022-09-23 | 41.52 | $19.45 | 119760 |
| 2022-09-22 | 44.71 | $19.77 | 99364 |
| 2022-09-21 | 48.34 | $20.10 | 143212 |
| 2022-09-20 | 49.50 | $20.20 | 102400 |
| 2022-09-19 | 52.74 | $20.47 | 166504 |
| 2022-09-16 | 47.68 | $20.05 | 377328 |
| 2022-09-15 | 50.62 | $20.29 | 237200 |
| 2022-09-14 | 49.51 | $20.20 | 138876 |
| 2022-09-13 | 49.15 | $20.17 | 184980 |
| 2022-09-12 | 56.46 | $20.74 | 164800 |
| 2022-09-09 | 55.80 | $20.68 | 140960 |
| 2022-09-08 | 52.51 | $20.39 | 145656 |
| 2022-09-07 | 53.29 | $20.45 | 174928 |
| 2022-09-06 | 50.98 | $20.25 | 176008 |
| 2022-09-02 | 46.46 | $19.89 | 110852 |
| 2022-09-01 | 49.73 | $20.16 | 168800 |
| 2022-08-31 | 49.73 | $20.16 | 170000 |
| 2022-08-30 | 50.68 | $20.24 | 209600 |
| 2022-08-29 | 54.13 | $20.52 | 170828 |
| 2022-08-26 | 53.05 | $20.42 | 139224 |
| 2022-08-25 | 60.84 | $20.99 | 119200 |
| 2022-08-24 | 58.50 | $20.76 | 104480 |
| 2022-08-23 | 58.09 | $20.72 | 128400 |
| 2022-08-22 | 62.68 | $21.03 | 150548 |
| 2022-08-19 | 69.60 | $21.44 | 148452 |
| 2022-08-18 | 69.20 | $21.39 | 131744 |
| 2022-08-17 | 68.90 | $21.35 | 151600 |
| 2022-08-16 | 70.73 | $21.46 | 181236 |
| 2022-08-15 | 68.95 | $21.21 | 222400 |
| 2022-08-12 | 68.65 | $21.17 | 145200 |
| 2022-08-11 | 66.17 | $20.84 | 118572 |
| 2022-08-10 | 66.09 | $20.83 | 118940 |
| 2022-08-09 | 65.19 | $20.71 | 161648 |
| 2022-08-08 | 69.14 | $20.98 | 428572 |
| 2022-08-05 | 67.77 | $20.78 | 165200 |
| 2022-08-04 | 62.98 | $20.17 | 385200 |
| 2022-08-03 | 63.27 | $20.19 | 134160 |
| 2022-08-02 | 63.98 | $20.24 | 76000 |
| 2022-08-01 | 66.96 | $20.45 | 144080 |
| 2022-07-29 | 66.61 | $20.40 | 162400 |
| 2022-07-28 | 66.54 | $20.39 | 200540 |
| 2022-07-27 | 63.75 | $19.99 | 101216 |
| 2022-07-26 | 60.88 | $19.62 | 82800 |
| 2022-07-25 | 60.07 | $19.52 | 212108 |
| 2022-07-22 | 59.10 | $19.40 | 100000 |
| 2022-07-21 | 60.73 | $19.54 | 123596 |
| 2022-07-20 | 58.64 | $19.27 | 99724 |
| 2022-07-19 | 58.01 | $19.19 | 98036 |
| 2022-07-18 | 53.47 | $18.65 | 130800 |
| 2022-07-15 | 52.94 | $18.59 | 143600 |
| 2022-07-14 | 50.21 | $18.29 | 85316 |
| 2022-07-13 | 51.15 | $18.39 | 106940 |
| 2022-07-12 | 51.70 | $18.45 | 60876 |
| 2022-07-11 | 51.96 | $18.48 | 77372 |
| 2022-07-08 | 54.45 | $18.76 | 134576 |
| 2022-07-07 | 52.84 | $18.55 | 113636 |
| 2022-07-06 | 52.39 | $18.49 | 150404 |
| 2022-07-05 | 49.61 | $18.13 | 130800 |
| 2022-07-01 | 51.68 | $18.39 | 121200 |
| 2022-06-30 | 50.39 | $18.22 | 157352 |
| 2022-06-29 | 47.51 | $17.85 | 143600 |
| 2022-06-28 | 49.12 | $18.07 | 86800 |
| 2022-06-27 | 50.92 | $18.31 | 222192 |
| 2022-06-24 | 56.28 | $18.97 | 1.2M |
| 2022-06-23 | 47.43 | $17.86 | 267760 |
| 2022-06-22 | 48.70 | $18.01 | 318172 |
| 2022-06-21 | 47.91 | $17.92 | 216400 |
| 2022-06-17 | 40.44 | $17.15 | 282404 |
| 2022-06-16 | 37.80 | $16.91 | 195600 |
| 2022-06-15 | 42.00 | $17.48 | 125732 |
| 2022-06-14 | 41.24 | $17.41 | 147660 |
| 2022-06-13 | 40.82 | $17.37 | 194412 |
| 2022-06-10 | 44.70 | $17.88 | 130400 |
| 2022-06-09 | 51.15 | $18.59 | 127696 |
| 2022-06-08 | 54.85 | $18.94 | 144952 |
| 2022-06-07 | 53.20 | $18.76 | 113200 |
| 2022-06-06 | 53.82 | $18.82 | 362500 |
| 2022-06-03 | 51.19 | $18.53 | 156880 |
| 2022-06-02 | 53.80 | $18.79 | 129280 |
| 2022-06-01 | 51.64 | $18.55 | 140128 |
| 2022-05-31 | 53.32 | $18.72 | 233600 |
| 2022-05-27 | 51.92 | $18.56 | 116024 |
| 2022-05-26 | 51.57 | $18.52 | 113200 |
| 2022-05-25 | 48.41 | $18.16 | 138084 |
| 2022-05-24 | 46.66 | $17.97 | 113316 |
| 2022-05-23 | 47.71 | $18.10 | 109600 |
| 2022-05-20 | 44.71 | $17.77 | 76404 |
| 2022-05-19 | 46.48 | $18.00 | 178000 |
| 2022-05-18 | 46.63 | $18.02 | 143600 |
| 2022-05-17 | 50.56 | $18.52 | 70472 |
| 2022-05-16 | 47.36 | $18.14 | 138000 |
| 2022-05-13 | 49.36 | $18.39 | 165600 |
| 2022-05-12 | 44.36 | $17.83 | 144488 |
| 2022-05-11 | 50.25 | $18.53 | 175240 |
| 2022-05-10 | 52.72 | $18.79 | 198800 |
| 2022-05-09 | 55.94 | $19.11 | 748032 |
| 2022-05-06 | 56.55 | $19.17 | 302432 |
| 2022-05-05 | 60.22 | $19.52 | 488856 |
| 2022-05-04 | 53.79 | $18.73 | 228800 |
| 2022-05-03 | 50.94 | $18.43 | 145200 |
| 2022-05-02 | 48.09 | $18.15 | 285616 |
| 2022-04-29 | 46.40 | $17.99 | 182800 |
| 2022-04-28 | 51.47 | $18.50 | 152092 |
| 2022-04-27 | 48.87 | $18.25 | 124448 |
| 2022-04-26 | 53.92 | $18.71 | 148800 |
| 2022-04-25 | 54.38 | $18.75 | 178000 |
| 2022-04-22 | 54.10 | $18.72 | 120800 |
| 2022-04-21 | 63.55 | $19.48 | 176868 |
| 2022-04-20 | 60.25 | $19.10 | 132000 |
| 2022-04-19 | 54.72 | $18.56 | 122400 |
| 2022-04-18 | 51.78 | $18.31 | 150400 |
| 2022-04-14 | 52.56 | $18.37 | 150032 |
| 2022-04-13 | 53.84 | $18.47 | 125600 |
| 2022-04-12 | 53.08 | $18.40 | 121200 |
| 2022-04-11 | 52.87 | $18.38 | 100556 |
| 2022-04-08 | 51.94 | $18.29 | 85600 |
| 2022-04-07 | 53.84 | $18.46 | 196400 |
| 2022-04-06 | 53.27 | $18.40 | 115600 |
| 2022-04-05 | 56.96 | $18.73 | 136004 |
| 2022-04-04 | 60.97 | $19.06 | 152800 |
| 2022-04-01 | 67.09 | $19.51 | 330944 |
| 2022-03-31 | 66.09 | $19.37 | 254588 |
| 2022-03-30 | 64.77 | $19.19 | 133332 |
| 2022-03-29 | 69.16 | $19.50 | 219772 |
| 2022-03-28 | 67.47 | $19.25 | 144000 |
| 2022-03-25 | 69.80 | $19.41 | 134400 |
| 2022-03-24 | 70.81 | $19.48 | 88448 |
| 2022-03-23 | 68.38 | $19.09 | 127600 |
| 2022-03-22 | 67.18 | $18.91 | 183200 |
| 2022-03-21 | 67.31 | $18.92 | 170180 |
| 2022-03-18 | 71.11 | $19.20 | 267200 |
| 2022-03-17 | 70.14 | $19.03 | 161368 |
| 2022-03-16 | 69.39 | $18.90 | 285600 |
| 2022-03-15 | 68.23 | $18.70 | 150400 |
| 2022-03-14 | 70.00 | $18.84 | 235600 |
| 2022-03-11 | 68.33 | $18.54 | 103200 |
| 2022-03-10 | 68.57 | $18.56 | 150920 |
| 2022-03-09 | 67.02 | $18.28 | 261336 |
| 2022-03-08 | 66.45 | $18.18 | 260996 |
| 2022-03-07 | 66.24 | $18.14 | 797608 |
| 2022-03-04 | 68.57 | $18.36 | 285200 |
| 2022-03-03 | 65.70 | $17.81 | 499200 |
| 2022-03-02 | 43.21 | $15.30 | 204400 |
| 2022-03-01 | 32.69 | $14.67 | 234400 |
| 2022-02-28 | 36.46 | $15.04 | 185764 |
| 2022-02-25 | 38.51 | $15.22 | 93200 |
| 2022-02-24 | 31.37 | $14.87 | 312476 |
| 2022-02-23 | 29.82 | $14.80 | 218000 |
| 2022-02-22 | 32.62 | $15.08 | 287332 |
| 2022-02-18 | 33.47 | $15.16 | 413600 |
| 2022-02-17 | 33.47 | $15.16 | 355200 |
| 2022-02-16 | 30.82 | $15.03 | 175200 |
| 2022-02-15 | 30.21 | $15.00 | 257600 |
| 2022-02-14 | 29.03 | $14.94 | 293200 |
| 2022-02-11 | 30.77 | $15.15 | 422076 |
| 2022-02-10 | 31.62 | $15.25 | 600000 |
| 2022-02-09 | 35.48 | $15.66 | 420800 |
| 2022-02-08 | 38.17 | $15.91 | 253340 |
| 2022-02-07 | 37.63 | $15.88 | 158196 |
| 2022-02-04 | 39.37 | $16.04 | 136800 |
| 2022-02-03 | 32.72 | $15.68 | 328400 |
| 2022-02-02 | 35.38 | $15.94 | 132800 |
| 2022-02-01 | 37.50 | $16.13 | 178800 |
| 2022-01-31 | 34.97 | $16.00 | 225656 |
| 2022-01-28 | 36.25 | $16.12 | 200800 |
| 2022-01-27 | 35.69 | $16.09 | 125600 |
| 2022-01-26 | 36.40 | $16.16 | 146800 |
| 2022-01-25 | 37.63 | $16.28 | 156000 |
| 2022-01-24 | 39.97 | $16.50 | 305652 |
| 2022-01-21 | 35.65 | $16.25 | 166840 |
| 2022-01-20 | 33.84 | $16.15 | 194460 |
| 2022-01-19 | 32.40 | $16.07 | 126496 |
| 2022-01-18 | 32.74 | $16.11 | 102000 |
| 2022-01-14 | 36.15 | $16.49 | 163652 |
| 2022-01-13 | 37.12 | $16.59 | 98000 |
| 2022-01-12 | 36.80 | $16.57 | 168800 |
| 2022-01-11 | 37.91 | $16.69 | 144196 |
| 2022-01-10 | 35.77 | $16.55 | 140800 |
| 2022-01-07 | 37.71 | $16.77 | 95764 |
| 2022-01-06 | 41.93 | $17.20 | 276836 |
| 2022-01-05 | 39.84 | $17.06 | 158032 |
| 2022-01-04 | 41.77 | $17.25 | 143700 |
| 2022-01-03 | 42.29 | $17.30 | 116400 |
| 2021-12-31 | 41.88 | $17.27 | 132036 |
| 2021-12-30 | 41.97 | $17.28 | 86000 |
| 2021-12-29 | 43.45 | $17.44 | 108968 |
| 2021-12-28 | 44.00 | $17.50 | 153388 |
| 2021-12-27 | 44.99 | $17.61 | 137236 |
| 2021-12-23 | 41.94 | $17.34 | 66400 |
| 2021-12-22 | 43.20 | $17.49 | 148800 |
| 2021-12-21 | 40.47 | $17.25 | 233200 |
| 2021-12-20 | 38.35 | $17.07 | 394980 |
| 2021-12-17 | 34.41 | $16.75 | 443696 |
| 2021-12-16 | 29.61 | $16.39 | 248000 |
| 2021-12-15 | 30.02 | $16.46 | 358800 |
| 2021-12-14 | 30.30 | $16.51 | 363200 |
| 2021-12-13 | 31.59 | $16.74 | 204036 |
| 2021-12-10 | 35.07 | $17.30 | 88580 |
| 2021-12-09 | 33.71 | $17.19 | 48400 |
| 2021-12-08 | 36.20 | $17.57 | 49752 |
| 2021-12-07 | 36.67 | $17.64 | 103600 |
| 2021-12-06 | 36.10 | $17.59 | 82416 |
| 2021-12-03 | 33.50 | $17.36 | 55600 |
| 2021-12-02 | 36.18 | $17.80 | 140000 |
| 2021-12-01 | 31.95 | $17.44 | 165200 |
| 2021-11-30 | 33.17 | $17.65 | 122800 |
| 2021-11-29 | 36.92 | $18.24 | 91672 |
| 2021-11-26 | 38.76 | $18.50 | 165380 |
| 2021-11-24 | 43.25 | $19.07 | 95200 |
| 2021-11-23 | 44.89 | $19.26 | 90188 |
| 2021-11-22 | 42.37 | $19.03 | 192800 |
| 2021-11-19 | 39.99 | $18.82 | 159600 |
| 2021-11-18 | 40.60 | $18.90 | 238004 |
| 2021-11-17 | 42.76 | $19.18 | 59604 |
| 2021-11-16 | 45.99 | $19.57 | 62160 |
| 2021-11-15 | 45.28 | $19.50 | 151736 |
| 2021-11-12 | 49.50 | $19.98 | 54916 |
| 2021-11-11 | 50.33 | $20.07 | 82000 |
| 2021-11-10 | 48.78 | $19.90 | 124528 |
| 2021-11-09 | 50.18 | $20.06 | 91212 |
| 2021-11-08 | 52.51 | $20.32 | 190492 |
| 2021-11-05 | 54.93 | $20.58 | 167728 |
| 2021-11-04 | 48.62 | $19.85 | 344000 |
| 2021-11-03 | 66.24 | $21.31 | 204168 |
| 2021-11-02 | 64.74 | $21.13 | 152800 |
| 2021-11-01 | 63.01 | $20.93 | 271248 |
| 2021-10-29 | 58.89 | $20.50 | 230828 |
| 2021-10-28 | 58.89 | $20.50 | 150400 |
| 2021-10-27 | 57.90 | $20.40 | 95600 |
| 2021-10-26 | 56.41 | $20.25 | 129760 |
| 2021-10-25 | 59.48 | $20.48 | 108400 |
| 2021-10-22 | 58.55 | $20.38 | 143640 |
| 2021-10-21 | 58.68 | $20.39 | 160000 |
| 2021-10-20 | 60.30 | $20.52 | 138000 |
| 2021-10-19 | 57.91 | $20.24 | 127600 |
| 2021-10-18 | 55.56 | $19.98 | 74080 |
| 2021-10-15 | 55.19 | $19.94 | 194944 |
| 2021-10-14 | 52.39 | $19.64 | 98968 |
| 2021-10-13 | 54.44 | $19.83 | 53612 |
| 2021-10-12 | 58.93 | $20.22 | 126048 |
| 2021-10-11 | 60.76 | $20.37 | 202932 |
| 2021-10-08 | 61.36 | $20.42 | 251600 |
| 2021-10-07 | 58.03 | $20.00 | 218800 |
| 2021-10-06 | 57.03 | $19.88 | 103360 |
| 2021-10-05 | 56.95 | $19.87 | 47600 |
| 2021-10-04 | 55.25 | $19.66 | 75356 |
| 2021-10-01 | 57.08 | $19.84 | 105200 |
| 2021-09-30 | 50.41 | $19.07 | 86072 |
| 2021-09-29 | 55.88 | $19.58 | 48400 |
| 2021-09-28 | 54.50 | $19.43 | 77200 |
| 2021-09-27 | 59.82 | $19.88 | 154000 |
| 2021-09-24 | 57.55 | $19.62 | 88432 |
| 2021-09-23 | 53.08 | $19.16 | 61716 |
| 2021-09-22 | 51.17 | $18.98 | 91200 |
| 2021-09-21 | 44.22 | $18.40 | 82000 |
| 2021-09-20 | 45.16 | $18.49 | 91200 |
| 2021-09-17 | 44.66 | $18.45 | 528400 |
| 2021-09-16 | 50.97 | $19.02 | 111312 |
| 2021-09-15 | 50.97 | $19.02 | 104400 |
| 2021-09-14 | 45.49 | $18.57 | 50000 |
| 2021-09-13 | 50.36 | $18.98 | 103600 |
| 2021-09-10 | 52.71 | $19.16 | 82800 |
| 2021-09-09 | 54.74 | $19.31 | 118440 |
| 2021-09-08 | 58.59 | $19.58 | 101200 |
| 2021-09-07 | 54.66 | $19.23 | 65600 |
| 2021-09-03 | 55.81 | $19.31 | 72000 |
| 2021-09-02 | 58.13 | $19.47 | 84852 |
| 2021-09-01 | 56.41 | $19.31 | 29600 |
| 2021-08-31 | 57.39 | $19.38 | 138932 |
| 2021-08-30 | 54.26 | $19.09 | 70452 |
| 2021-08-27 | 54.52 | $19.11 | 117416 |
| 2021-08-26 | 50.29 | $18.74 | 64016 |
| 2021-08-25 | 49.44 | $18.67 | 60800 |
| 2021-08-24 | 50.49 | $18.76 | 34168 |
| 2021-08-23 | 52.01 | $18.89 | 57200 |
| 2021-08-20 | 49.34 | $18.65 | 122800 |
| 2021-08-19 | 49.23 | $18.64 | 57752 |
| 2021-08-18 | 49.54 | $18.67 | 37640 |
| 2021-08-17 | 55.41 | $19.20 | 39600 |
| 2021-08-16 | 59.18 | $19.50 | 48844 |
| 2021-08-13 | 60.49 | $19.60 | 42000 |
| 2021-08-12 | 61.91 | $19.71 | 70968 |
| 2021-08-11 | 60.63 | $19.55 | 35608 |
| 2021-08-10 | 60.63 | $19.55 | 64400 |
| 2021-08-09 | 60.10 | $19.48 | 134456 |
| 2021-08-06 | 56.26 | $19.00 | 69760 |
| 2021-08-05 | 58.26 | $19.18 | 118584 |
| 2021-08-04 | 45.51 | $17.93 | 64000 |
| 2021-08-03 | 47.84 | $18.14 | 76400 |
| 2021-08-02 | 47.72 | $18.13 | 56800 |
| 2021-07-30 | 49.58 | $18.30 | 48400 |
| 2021-07-29 | 49.58 | $18.30 | 40844 |
| 2021-07-28 | 48.73 | $18.22 | 59600 |
| 2021-07-27 | 45.81 | $17.95 | 59200 |
| 2021-07-26 | 43.65 | $17.76 | 48400 |
| 2021-07-23 | 45.36 | $17.95 | 30064 |
| 2021-07-22 | 40.72 | $17.55 | 30444 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-9.90
2026-07-17
Close Price
$40.08
Vol: 235300
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-44.62
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -9.90 | $40.08 | 235300 |
| 2026-07-16 | -7.15 | $40.33 | 210117 |
| 2026-07-15 | -10.36 | $39.16 | 202800 |
| 2026-07-14 | -10.85 | $38.46 | 210800 |
| 2026-07-13 | -1.39 | $38.97 | 247916 |
| 2026-07-10 | -17.80 | $37.43 | 196114 |
| 2026-07-09 | -20.62 | $37.24 | 184431 |
| 2026-07-08 | -18.40 | $37.39 | 123800 |
| 2026-07-07 | -8.61 | $38.05 | 202300 |
| 2026-07-06 | -13.33 | $37.61 | 185938 |
| 2026-07-02 | -8.79 | $37.91 | 244535 |
| 2026-07-01 | -3.15 | $37.73 | 225400 |
| 2026-06-30 | -17.69 | $35.52 | 197500 |
| 2026-06-29 | -6.80 | $36.00 | 327521 |
| 2026-06-26 | -3.68 | $36.06 | 687206 |
| 2026-06-25 | -32.09 | $34.01 | 150800 |
| 2026-06-24 | -22.25 | $34.20 | 252947 |
| 2026-06-23 | -29.15 | $33.83 | 425234 |
| 2026-06-22 | -58.99 | $32.34 | 209007 |
| 2026-06-18 | -44.19 | $33.04 | 306500 |
| 2026-06-17 | -39.75 | $33.25 | 195849 |
| 2026-06-16 | -44.40 | $33.03 | 153815 |
| 2026-06-15 | -32.35 | $33.48 | 217400 |
| 2026-06-12 | -16.11 | $34.17 | 189600 |
| 2026-06-11 | -13.73 | $34.25 | 209700 |
| 2026-06-10 | -11.38 | $34.34 | 311343 |
| 2026-06-09 | -19.60 | $33.77 | 279100 |
| 2026-06-08 | -23.92 | $33.47 | 169709 |
| 2026-06-05 | -30.69 | $33.00 | 266300 |
| 2026-06-04 | -34.47 | $32.50 | 323921 |
| 2026-06-03 | -26.60 | $32.33 | 236400 |
| 2026-06-02 | -12.46 | $33.26 | 155400 |
| 2026-06-01 | -4.56 | $33.78 | 323900 |
| 2026-05-29 | -13.99 | $32.54 | 340048 |
| 2026-05-28 | -1.28 | $32.12 | 189238 |
| 2026-05-27 | -10.07 | $31.61 | 191806 |
| 2026-05-26 | -24.07 | $30.97 | 232900 |
| 2026-05-22 | -12.04 | $31.52 | 255800 |
| 2026-05-21 | -22.98 | $31.02 | 255600 |
| 2026-05-20 | -22.98 | $31.02 | 302200 |
| 2026-05-19 | -25.60 | $30.90 | 248505 |
| 2026-05-18 | -12.47 | $31.36 | 315300 |
| 2026-05-15 | -42.40 | $30.04 | 267700 |
| 2026-05-14 | -61.22 | $29.21 | 277400 |
| 2026-05-13 | -71.20 | $28.77 | 261500 |
| 2026-05-12 | -61.00 | $29.22 | 265400 |
| 2026-05-11 | -56.46 | $29.42 | 165800 |
| 2026-05-08 | -46.26 | $29.87 | 252432 |
| 2026-05-07 | -39.72 | $29.90 | 330600 |
| 2026-05-06 | -48.81 | $29.44 | 179400 |
| 2026-05-05 | -30.43 | $30.37 | 264640 |
| 2026-05-04 | -25.49 | $30.62 | 257000 |
| 2026-05-01 | -9.68 | $31.42 | 275900 |
| 2026-04-30 | -5.26 | $31.53 | 172900 |
| 2026-04-29 | -3.87 | $31.57 | 161739 |
| 2026-04-28 | -4.53 | $31.49 | 179327 |
| 2026-04-27 | -11.38 | $30.51 | 113737 |
| 2026-04-24 | -3.72 | $30.47 | 176500 |
| 2026-04-23 | -19.15 | $29.89 | 143600 |
| 2026-04-22 | -8.24 | $30.30 | 108128 |
| 2026-04-21 | -9.31 | $30.26 | 119300 |
| 2026-04-20 | -18.62 | $29.91 | 99832 |
| 2026-04-17 | -19.95 | $29.86 | 133400 |
| 2026-04-16 | -27.93 | $29.56 | 153340 |
| 2026-04-15 | -34.31 | $29.32 | 113104 |
| 2026-04-14 | -36.44 | $29.24 | 118600 |
| 2026-04-13 | -39.36 | $29.13 | 182537 |
| 2026-04-10 | -60.42 | $28.29 | 148946 |
| 2026-04-09 | -47.09 | $28.67 | 149144 |
| 2026-04-08 | -43.20 | $28.83 | 326900 |
| 2026-04-07 | -32.04 | $29.29 | 175238 |
| 2026-04-06 | -19.17 | $29.82 | 240904 |
| 2026-04-02 | -25.00 | $29.58 | 155922 |
| 2026-04-01 | -41.50 | $28.90 | 265300 |
| 2026-03-31 | -34.71 | $29.18 | 552613 |
| 2026-03-30 | -2.31 | $29.87 | 189100 |
| 2026-03-27 | -13.55 | $29.36 | 370202 |
| 2026-03-26 | -12.61 | $29.37 | 303526 |
| 2026-03-25 | -19.20 | $28.95 | 297622 |
| 2026-03-24 | -43.20 | $29.17 | 220541 |
| 2026-03-23 | -46.89 | $28.92 | 354844 |
| 2026-03-20 | -63.39 | $27.94 | 343386 |
| 2026-03-19 | -65.68 | $27.88 | 235412 |
| 2026-03-18 | -62.05 | $28.15 | 229600 |
| 2026-03-17 | -57.71 | $28.54 | 452311 |
| 2026-03-16 | -69.43 | $27.65 | 267322 |
| 2026-03-13 | -71.41 | $27.50 | 555300 |
| 2026-03-12 | -78.92 | $26.93 | 389623 |
| 2026-03-11 | -83.82 | $27.03 | 475817 |
| 2026-03-10 | -80.95 | $27.62 | 487471 |
| 2026-03-09 | -74.84 | $28.48 | 420000 |
| 2026-03-06 | -71.34 | $28.97 | 305704 |
| 2026-03-05 | -69.37 | $29.22 | 241501 |
| 2026-03-04 | -70.45 | $29.10 | 298000 |
| 2026-03-03 | -79.82 | $27.96 | 328528 |
| 2026-03-02 | -80.87 | $27.88 | 386806 |
| 2026-02-27 | -81.70 | $27.77 | 470608 |
| 2026-02-26 | -88.75 | $26.83 | 1.0M |
| 2026-02-25 | -85.39 | $31.47 | 272517 |
| 2026-02-24 | -90.26 | $31.06 | 217031 |
| 2026-02-23 | -91.92 | $30.92 | 238533 |
| 2026-02-20 | -80.43 | $32.29 | 268600 |
| 2026-02-19 | -76.77 | $32.58 | 157100 |
| 2026-02-18 | -75.25 | $32.70 | 229410 |
| 2026-02-17 | -88.64 | $31.65 | 224700 |
| 2026-02-13 | -94.57 | $31.62 | 293932 |
| 2026-02-12 | -97.51 | $31.39 | 377300 |
| 2026-02-11 | -92.46 | $32.05 | 414300 |
| 2026-02-10 | -99.78 | $35.48 | 228200 |
| 2026-02-09 | -78.80 | $37.01 | 128940 |
| 2026-02-06 | -56.81 | $37.85 | 192800 |
| 2026-02-05 | -70.16 | $37.34 | 166739 |
| 2026-02-04 | -67.02 | $37.46 | 123837 |
| 2026-02-03 | -71.47 | $37.29 | 133200 |
| 2026-02-02 | -45.02 | $38.21 | 145200 |
| 2026-01-30 | -47.87 | $38.00 | 205505 |
| 2026-01-29 | -78.20 | $36.72 | 171338 |
| 2026-01-28 | -79.86 | $36.65 | 120639 |
| 2026-01-27 | -63.03 | $37.36 | 95816 |
| 2026-01-26 | -53.13 | $37.73 | 151600 |
| 2026-01-23 | -57.77 | $37.53 | 160648 |
| 2026-01-22 | -46.17 | $38.03 | 186300 |
| 2026-01-21 | -53.36 | $37.72 | 157900 |
| 2026-01-20 | -51.04 | $37.82 | 131400 |
| 2026-01-16 | -23.67 | $39.00 | 149500 |
| 2026-01-15 | -13.92 | $39.42 | 211240 |
| 2026-01-14 | -1.41 | $39.20 | 98700 |
| 2026-01-13 | -4.64 | $38.79 | 123900 |
| 2026-01-12 | -3.15 | $38.78 | 132906 |
| 2026-01-09 | -6.49 | $38.20 | 116500 |
| 2026-01-08 | -5.37 | $37.83 | 205300 |
| 2026-01-07 | -12.83 | $37.11 | 118600 |
| 2026-01-06 | -2.09 | $37.52 | 141431 |
| 2026-01-05 | -10.99 | $37.18 | 149100 |
| 2026-01-02 | -29.27 | $36.39 | 141725 |
| 2025-12-31 | -34.15 | $36.21 | 157524 |
| 2025-12-30 | -18.70 | $36.78 | 114006 |
| 2025-12-29 | -15.45 | $36.90 | 132300 |
| 2025-12-26 | -33.33 | $36.24 | 110200 |
| 2025-12-24 | -36.04 | $36.14 | 59500 |
| 2025-12-23 | -32.79 | $36.26 | 144332 |
| 2025-12-22 | -33.60 | $36.23 | 126036 |
| 2025-12-19 | -26.02 | $36.51 | 305700 |
| 2025-12-18 | -12.74 | $37.00 | 116700 |
| 2025-12-17 | -9.33 | $36.89 | 125028 |
| 2025-12-16 | -10.86 | $36.90 | 170505 |
| 2025-12-15 | -30.29 | $36.22 | 191700 |
| 2025-12-12 | -20.29 | $36.57 | 275400 |
| 2025-12-11 | -19.14 | $36.61 | 251300 |
| 2025-12-10 | -60.86 | $35.15 | 227542 |
| 2025-12-09 | -80.06 | $34.63 | 118400 |
| 2025-12-08 | -81.79 | $34.27 | 139624 |
| 2025-12-05 | -64.40 | $34.53 | 104300 |
| 2025-12-04 | -75.29 | $34.91 | 118003 |
| 2025-12-03 | -68.65 | $35.48 | 174531 |
| 2025-12-02 | -74.37 | $35.03 | 122400 |
| 2025-12-01 | -78.81 | $34.68 | 251800 |
| 2025-11-28 | -74.57 | $35.09 | 72106 |
| 2025-11-26 | -71.88 | $35.31 | 142726 |
| 2025-11-25 | -70.38 | $35.48 | 227900 |
| 2025-11-24 | -77.62 | $34.95 | 197735 |
| 2025-11-21 | -79.65 | $34.86 | 338300 |
| 2025-11-20 | -87.21 | $34.22 | 377475 |
| 2025-11-19 | -80.87 | $34.82 | 270633 |
| 2025-11-18 | -71.46 | $35.71 | 190500 |
| 2025-11-17 | -78.65 | $35.03 | 327037 |
| 2025-11-14 | -72.62 | $35.60 | 213948 |
| 2025-11-13 | -78.46 | $35.17 | 193341 |
| 2025-11-12 | -81.66 | $34.85 | 338500 |
| 2025-11-11 | -84.03 | $34.69 | 272233 |
| 2025-11-10 | -82.60 | $34.84 | 355005 |
| 2025-11-07 | -97.15 | $33.31 | 408700 |
| 2025-11-06 | -95.54 | $34.95 | 609200 |
| 2025-11-05 | -78.28 | $40.72 | 511719 |
| 2025-11-04 | -90.27 | $40.24 | 189800 |
| 2025-11-03 | -83.79 | $40.62 | 257600 |
| 2025-10-31 | -88.46 | $40.47 | 267505 |
| 2025-10-30 | -97.57 | $40.30 | 162000 |
| 2025-10-29 | -99.05 | $40.30 | 261500 |
| 2025-10-28 | -95.19 | $41.37 | 127348 |
| 2025-10-27 | -93.46 | $41.53 | 155600 |
| 2025-10-24 | -82.48 | $42.00 | 219900 |
| 2025-10-23 | -89.95 | $41.68 | 187340 |
| 2025-10-22 | -91.36 | $41.62 | 183100 |
| 2025-10-21 | -85.29 | $41.90 | 226600 |
| 2025-10-20 | -91.93 | $41.68 | 239710 |
| 2025-10-17 | -96.69 | $41.62 | 196339 |
| 2025-10-16 | -99.17 | $42.15 | 158500 |
| 2025-10-15 | -82.90 | $42.97 | 121608 |
| 2025-10-14 | -81.11 | $43.10 | 137018 |
| 2025-10-13 | -86.37 | $42.85 | 120300 |
| 2025-10-10 | -98.94 | $42.68 | 152811 |
| 2025-10-09 | -94.50 | $43.57 | 146400 |
| 2025-10-08 | -71.63 | $44.53 | 124900 |
| 2025-10-07 | -73.80 | $44.44 | 190412 |
| 2025-10-06 | -74.25 | $44.46 | 142481 |
| 2025-10-03 | -69.26 | $44.89 | 121400 |
| 2025-10-02 | -84.60 | $44.32 | 115318 |
| 2025-10-01 | -82.06 | $44.48 | 152113 |
| 2025-09-30 | -89.43 | $44.32 | 160700 |
| 2025-09-29 | -88.76 | $44.36 | 106600 |
| 2025-09-26 | -82.55 | $44.73 | 144622 |
| 2025-09-25 | -97.25 | $44.00 | 132045 |
| 2025-09-24 | -91.90 | $45.00 | 130700 |
| 2025-09-23 | -93.48 | $45.35 | 159100 |
| 2025-09-22 | -86.55 | $46.24 | 160504 |
| 2025-09-19 | -95.65 | $46.13 | 285500 |
| 2025-09-18 | -74.46 | $46.91 | 136017 |
| 2025-09-17 | -86.14 | $46.48 | 160500 |
| 2025-09-16 | -85.33 | $46.51 | 147800 |
| 2025-09-15 | -77.17 | $46.81 | 132000 |
| 2025-09-12 | -74.34 | $46.84 | 175800 |
| 2025-09-11 | -61.90 | $47.31 | 123000 |
| 2025-09-10 | -94.97 | $46.06 | 166130 |
| 2025-09-09 | -69.31 | $47.03 | 147015 |
| 2025-09-08 | -54.23 | $47.60 | 113400 |
| 2025-09-05 | -39.95 | $48.14 | 123429 |
| 2025-09-04 | -8.88 | $49.17 | 232000 |
| 2025-09-03 | -18.75 | $48.55 | 137652 |
| 2025-09-02 | -15.28 | $48.75 | 137500 |
| 2025-08-29 | -13.67 | $48.80 | 299714 |
| 2025-08-28 | -17.96 | $48.54 | 115200 |
| 2025-08-27 | -18.95 | $48.48 | 180500 |
| 2025-08-26 | -9.06 | $49.08 | 189800 |
| 2025-08-25 | -8.90 | $48.68 | 281600 |
| 2025-08-22 | -3.34 | $48.77 | 214237 |
| 2025-08-21 | -44.92 | $46.27 | 104100 |
| 2025-08-20 | -42.89 | $46.37 | 110400 |
| 2025-08-19 | -41.67 | $46.43 | 110437 |
| 2025-08-18 | -42.07 | $46.41 | 96400 |
| 2025-08-15 | -47.95 | $46.03 | 155144 |
| 2025-08-14 | -35.03 | $46.69 | 136700 |
| 2025-08-13 | -13.41 | $47.76 | 141601 |
| 2025-08-12 | -20.34 | $47.29 | 155200 |
| 2025-08-11 | -33.50 | $46.52 | 167200 |
| 2025-08-08 | -22.28 | $47.15 | 187832 |
| 2025-08-07 | -26.97 | $46.87 | 323746 |
| 2025-08-06 | -57.18 | $44.39 | 140140 |
| 2025-08-05 | -52.83 | $44.47 | 142542 |
| 2025-08-04 | -58.04 | $44.23 | 136027 |
| 2025-08-01 | -62.17 | $44.04 | 184300 |
| 2025-07-31 | -20.22 | $45.97 | 213000 |
| 2025-07-30 | -6.94 | $46.54 | 150832 |
| 2025-07-29 | -14.03 | $46.08 | 176049 |
| 2025-07-28 | -0.19 | $46.52 | 217006 |
| 2025-07-25 | -7.86 | $45.70 | 161846 |
| 2025-07-24 | -4.53 | $45.85 | 137000 |
| 2025-07-23 | -2.04 | $45.53 | 160521 |
| 2025-07-22 | -1.44 | $44.63 | 139816 |
| 2025-07-21 | -15.98 | $43.70 | 104643 |
| 2025-07-18 | -16.32 | $43.63 | 128139 |
| 2025-07-17 | -8.09 | $43.65 | 262248 |
| 2025-07-16 | -20.69 | $43.11 | 141749 |
| 2025-07-15 | -30.34 | $42.83 | 204709 |
| 2025-07-14 | -3.45 | $43.61 | 132300 |
| 2025-07-11 | -18.55 | $43.05 | 213314 |
| 2025-07-10 | -18.18 | $43.06 | 176661 |
| 2025-07-09 | -28.00 | $42.79 | 105900 |
| 2025-07-08 | -30.18 | $42.73 | 171600 |
| 2025-07-07 | -38.18 | $42.51 | 165200 |
| 2025-07-03 | -14.18 | $43.17 | 69900 |
| 2025-07-02 | -14.29 | $42.79 | 172700 |
| 2025-07-01 | -20.35 | $42.65 | 132900 |
| 2025-06-30 | -49.71 | $41.69 | 185702 |
| 2025-06-27 | -38.29 | $41.89 | 477300 |
| 2025-06-26 | -46.29 | $41.75 | 126700 |
| 2025-06-25 | -63.43 | $41.45 | 133400 |
| 2025-06-24 | -28.00 | $42.07 | 115700 |
| 2025-06-23 | -29.13 | $41.96 | 138600 |
| 2025-06-20 | -82.52 | $40.86 | 220529 |
| 2025-06-18 | -55.83 | $41.41 | 96300 |
| 2025-06-17 | -73.90 | $41.15 | 112400 |
| 2025-06-16 | -57.83 | $41.55 | 123700 |
| 2025-06-13 | -68.27 | $41.29 | 271402 |
| 2025-06-12 | -41.37 | $41.96 | 157115 |
| 2025-06-11 | -58.63 | $41.53 | 129332 |
| 2025-06-10 | -27.03 | $42.29 | 109100 |
| 2025-06-09 | -30.69 | $42.10 | 90200 |
| 2025-06-06 | -24.14 | $42.29 | 90100 |
| 2025-06-05 | -29.23 | $41.97 | 113928 |
| 2025-06-04 | -33.24 | $41.83 | 142400 |
| 2025-06-03 | -37.25 | $41.69 | 100616 |
| 2025-06-02 | -43.55 | $41.47 | 103600 |
| 2025-05-30 | -47.56 | $41.33 | 240038 |
| 2025-05-29 | -34.96 | $41.77 | 104412 |
| 2025-05-28 | -44.99 | $41.42 | 123124 |
| 2025-05-27 | -29.51 | $41.96 | 74900 |
| 2025-05-23 | -54.44 | $41.09 | 110706 |
| 2025-05-22 | -45.56 | $41.40 | 97400 |
| 2025-05-21 | -39.83 | $41.60 | 96700 |
| 2025-05-20 | -15.76 | $42.44 | 92800 |
| 2025-05-19 | -8.75 | $42.61 | 123700 |
| 2025-05-16 | -12.97 | $42.42 | 217733 |
| 2025-05-15 | -14.71 | $42.35 | 213113 |
| 2025-05-14 | -33.67 | $41.59 | 173347 |
| 2025-05-13 | -30.67 | $41.71 | 192000 |
| 2025-05-12 | -37.16 | $41.45 | 134020 |
| 2025-05-09 | -62.09 | $40.45 | 139509 |
| 2025-05-08 | -57.93 | $40.42 | 241900 |
| 2025-05-07 | -33.13 | $40.77 | 187200 |
| 2025-05-06 | -20.81 | $41.38 | 161535 |
| 2025-05-05 | -9.90 | $41.92 | 178118 |
| 2025-05-02 | -5.00 | $42.02 | 184700 |
| 2025-05-01 | -20.57 | $40.78 | 174908 |
| 2025-04-30 | -25.84 | $40.56 | 245845 |
| 2025-04-29 | -27.03 | $40.51 | 157330 |
| 2025-04-28 | -24.49 | $40.76 | 169900 |
| 2025-04-25 | -32.08 | $40.53 | 93400 |
| 2025-04-24 | -38.17 | $40.44 | 140100 |
| 2025-04-23 | -40.04 | $40.35 | 134232 |
| 2025-04-22 | -45.02 | $40.11 | 143100 |
| 2025-04-21 | -68.26 | $38.99 | 174200 |
| 2025-04-17 | -31.95 | $40.74 | 207830 |
| 2025-04-16 | -33.20 | $40.68 | 161126 |
| 2025-04-15 | -38.17 | $40.44 | 230800 |
| 2025-04-14 | -47.30 | $40.00 | 193127 |
| 2025-04-11 | -50.62 | $39.84 | 178800 |
| 2025-04-10 | -59.96 | $39.39 | 182000 |
| 2025-04-09 | -52.70 | $39.74 | 172524 |
| 2025-04-08 | -89.05 | $38.05 | 174500 |
| 2025-04-07 | -70.86 | $39.24 | 373500 |
| 2025-04-04 | -81.21 | $39.47 | 128117 |
| 2025-04-03 | -47.98 | $40.62 | 155206 |
| 2025-04-02 | -24.86 | $41.41 | 103900 |
| 2025-04-01 | -21.43 | $41.53 | 129800 |
| 2025-03-31 | -32.29 | $41.15 | 148500 |
| 2025-03-28 | -30.57 | $41.21 | 109300 |
| 2025-03-27 | -13.43 | $41.81 | 100000 |
| 2025-03-26 | -7.05 | $41.62 | 131542 |
| 2025-03-25 | -17.36 | $41.29 | 89800 |
| 2025-03-24 | -8.04 | $41.58 | 115800 |
| 2025-03-21 | -13.22 | $40.82 | 235836 |
| 2025-03-20 | -6.61 | $40.98 | 120800 |
| 2025-03-19 | -22.98 | $41.10 | 169500 |
| 2025-03-18 | -69.84 | $39.86 | 163900 |
| 2025-03-17 | -71.69 | $39.79 | 95020 |
| 2025-03-14 | -72.79 | $39.83 | 153812 |
| 2025-03-13 | -78.68 | $39.59 | 95903 |
| 2025-03-12 | -73.28 | $39.81 | 156005 |
| 2025-03-11 | -80.95 | $39.56 | 154623 |
| 2025-03-10 | -91.28 | $39.11 | 168010 |
| 2025-03-07 | -76.17 | $39.89 | 164224 |
| 2025-03-06 | -85.85 | $39.44 | 133130 |
| 2025-03-05 | -90.10 | $39.23 | 143211 |
| 2025-03-04 | -94.56 | $39.00 | 142212 |
| 2025-03-03 | -71.65 | $40.18 | 167100 |
| 2025-02-28 | -70.29 | $40.25 | 125300 |
| 2025-02-27 | -71.91 | $40.29 | 162200 |
| 2025-02-26 | -83.01 | $40.50 | 209600 |
| 2025-02-25 | -86.42 | $40.35 | 207304 |
| 2025-02-24 | -95.82 | $40.01 | 135000 |
| 2025-02-21 | -95.91 | $40.14 | 159317 |
| 2025-02-20 | -93.65 | $40.82 | 141700 |
| 2025-02-19 | -86.29 | $41.50 | 94813 |
| 2025-02-18 | -92.50 | $41.52 | 134100 |
| 2025-02-14 | -91.67 | $42.11 | 101400 |
| 2025-02-13 | -81.61 | $42.53 | 130316 |
| 2025-02-12 | -95.50 | $42.21 | 91200 |
| 2025-02-11 | -65.15 | $42.82 | 73900 |
| 2025-02-10 | -52.10 | $42.86 | 193900 |
| 2025-02-07 | -63.95 | $42.38 | 70412 |
| 2025-02-06 | -41.98 | $43.27 | 102031 |
| 2025-02-05 | -31.11 | $43.71 | 95315 |
| 2025-02-04 | -41.48 | $43.29 | 75101 |
| 2025-02-03 | -53.58 | $42.80 | 81240 |
| 2025-01-31 | -40.49 | $43.33 | 85700 |
| 2025-01-30 | -34.57 | $43.57 | 51861 |
| 2025-01-29 | -35.31 | $43.54 | 44910 |
| 2025-01-28 | -36.54 | $43.49 | 120318 |
| 2025-01-27 | -27.65 | $43.85 | 65701 |
| 2025-01-24 | -35.31 | $43.54 | 59722 |
| 2025-01-23 | -31.36 | $43.70 | 62900 |
| 2025-01-22 | -24.94 | $43.96 | 92628 |
| 2025-01-21 | -14.81 | $44.37 | 103623 |
| 2025-01-17 | -27.41 | $43.86 | 127900 |
| 2025-01-16 | -7.93 | $43.94 | 93200 |
| 2025-01-15 | -34.76 | $43.06 | 83612 |
| 2025-01-14 | -49.09 | $42.59 | 51200 |
| 2025-01-13 | -73.78 | $41.78 | 62600 |
| 2025-01-10 | -87.46 | $41.34 | 77937 |
| 2025-01-08 | -73.89 | $41.88 | 67700 |
| 2025-01-07 | -91.91 | $41.36 | 98500 |
| 2025-01-06 | -92.27 | $42.17 | 94612 |
| 2025-01-03 | -63.68 | $42.81 | 72369 |
| 2025-01-02 | -59.00 | $42.98 | 78900 |
| 2024-12-31 | -39.75 | $43.44 | 75200 |
| 2024-12-30 | -43.51 | $43.35 | 68100 |
| 2024-12-27 | -42.26 | $43.38 | 119200 |
| 2024-12-26 | -18.83 | $43.94 | 67224 |
| 2024-12-24 | -42.68 | $43.37 | 46306 |
| 2024-12-23 | -76.57 | $42.56 | 96200 |
| 2024-12-20 | -56.49 | $43.04 | 359813 |
| 2024-12-19 | -68.20 | $42.76 | 165100 |
| 2024-12-18 | -67.86 | $42.30 | 155733 |
| 2024-12-17 | -29.18 | $43.36 | 100102 |
| 2024-12-16 | -19.83 | $43.69 | 115200 |
| 2024-12-13 | -23.23 | $43.57 | 73500 |
| 2024-12-12 | -31.16 | $43.29 | 68700 |
| 2024-12-11 | -23.51 | $43.56 | 109600 |
| 2024-12-10 | -30.88 | $43.30 | 101900 |
| 2024-12-09 | -48.73 | $42.67 | 106400 |
| 2024-12-06 | -21.99 | $43.55 | 81800 |
| 2024-12-05 | -13.64 | $43.54 | 139900 |
| 2024-12-04 | -0.80 | $44.34 | 103500 |
| 2024-12-03 | -7.07 | $43.30 | 167209 |
| 2024-12-02 | -4.22 | $43.50 | 95600 |
| 2024-11-29 | -11.91 | $42.91 | 69815 |
| 2024-11-27 | -13.61 | $42.78 | 176505 |
| 2024-11-26 | -3.43 | $43.49 | 317600 |
| 2024-11-25 | -4.36 | $43.42 | 110900 |
| 2024-11-22 | -7.33 | $42.76 | 131000 |
| 2024-11-21 | -14.29 | $42.23 | 242621 |
| 2024-11-20 | -12.68 | $42.35 | 107915 |
| 2024-11-19 | -22.56 | $41.61 | 148719 |
| 2024-11-18 | -24.97 | $41.43 | 149100 |
| 2024-11-15 | -23.77 | $41.52 | 174835 |
| 2024-11-14 | -18.69 | $41.90 | 316330 |
| 2024-11-13 | -9.88 | $42.56 | 89902 |
| 2024-11-12 | -5.29 | $42.79 | 95618 |
| 2024-11-11 | -4.07 | $42.88 | 179611 |
| 2024-11-08 | -1.94 | $41.37 | 185625 |
| 2024-11-07 | -0.74 | $41.19 | 288400 |
| 2024-11-06 | -15.08 | $40.37 | 266111 |
| 2024-11-05 | -28.76 | $37.42 | 129300 |
| 2024-11-04 | -59.73 | $36.72 | 88900 |
| 2024-11-01 | -78.76 | $36.29 | 94447 |
| 2024-10-31 | -83.19 | $36.19 | 99526 |
| 2024-10-30 | -47.79 | $36.99 | 92500 |
| 2024-10-29 | -38.05 | $37.21 | 171340 |
| 2024-10-28 | -61.06 | $36.69 | 104700 |
| 2024-10-25 | -96.02 | $35.90 | 61942 |
| 2024-10-24 | -89.53 | $36.36 | 58206 |
| 2024-10-23 | -79.58 | $36.55 | 72600 |
| 2024-10-22 | -77.49 | $36.59 | 37123 |
| 2024-10-21 | -59.69 | $36.93 | 120036 |
| 2024-10-18 | -28.27 | $37.53 | 69936 |
| 2024-10-17 | -9.42 | $37.89 | 67931 |
| 2024-10-16 | -3.14 | $38.01 | 103822 |
| 2024-10-15 | -27.88 | $37.35 | 89318 |
| 2024-10-14 | -40.00 | $37.15 | 55423 |
| 2024-10-11 | -46.67 | $37.04 | 80100 |
| 2024-10-10 | -65.46 | $36.54 | 62300 |
| 2024-10-09 | -41.26 | $36.96 | 74201 |
| 2024-10-08 | -36.54 | $36.86 | 45637 |
| 2024-10-07 | -38.66 | $36.77 | 75200 |
| 2024-10-04 | -27.22 | $36.89 | 84122 |
| 2024-10-03 | -41.12 | $36.42 | 63000 |
| 2024-10-02 | -36.39 | $36.58 | 73509 |
| 2024-10-01 | -15.38 | $37.29 | 93803 |
| 2024-09-30 | -8.88 | $37.51 | 120901 |
| 2024-09-27 | -37.28 | $36.55 | 106000 |
| 2024-09-26 | -38.17 | $36.52 | 112800 |
| 2024-09-25 | -40.24 | $36.45 | 152000 |
| 2024-09-24 | -36.09 | $36.59 | 73040 |
| 2024-09-23 | -30.47 | $36.78 | 98635 |
| 2024-09-20 | -19.23 | $37.16 | 345100 |
| 2024-09-19 | -5.03 | $37.64 | 120400 |
| 2024-09-18 | -18.81 | $37.15 | 164444 |
| 2024-09-17 | -11.15 | $36.99 | 150500 |
| 2024-09-16 | -15.44 | $36.77 | 97710 |
| 2024-09-13 | -2.65 | $36.93 | 219706 |
| 2024-09-12 | -18.55 | $36.16 | 132200 |
| 2024-09-11 | -38.91 | $35.71 | 191012 |
| 2024-09-10 | -33.94 | $35.82 | 139426 |
| 2024-09-09 | -62.96 | $35.04 | 118130 |
| 2024-09-06 | -82.30 | $34.57 | 89700 |
| 2024-09-05 | -30.21 | $35.12 | 156018 |
| 2024-09-04 | -17.50 | $35.73 | 122900 |
| 2024-09-03 | -17.08 | $35.75 | 164824 |
| 2024-08-30 | -1.25 | $36.51 | 118438 |
| 2024-08-29 | -10.20 | $36.17 | 81902 |
| 2024-08-28 | -17.59 | $36.08 | 152700 |
| 2024-08-27 | -17.78 | $36.07 | 83304 |
| 2024-08-26 | -22.75 | $35.81 | 89700 |
| 2024-08-23 | -23.52 | $35.77 | 310400 |
| 2024-08-22 | -27.15 | $35.58 | 164000 |
| 2024-08-21 | -37.86 | $35.02 | 221414 |
| 2024-08-20 | -43.21 | $34.74 | 125629 |
| 2024-08-19 | -38.05 | $35.01 | 135035 |
| 2024-08-16 | -46.27 | $34.58 | 195845 |
| 2024-08-15 | -34.80 | $35.18 | 164010 |
| 2024-08-14 | -38.24 | $35.00 | 85506 |
| 2024-08-13 | -35.76 | $35.13 | 80436 |
| 2024-08-12 | -40.92 | $34.86 | 232407 |
| 2024-08-09 | -39.20 | $34.95 | 179019 |
| 2024-08-08 | -37.09 | $35.06 | 165700 |
| 2024-08-07 | -52.58 | $34.55 | 232400 |
| 2024-08-06 | -42.40 | $34.88 | 183309 |
| 2024-08-05 | -55.93 | $34.17 | 203200 |
| 2024-08-02 | -23.52 | $35.81 | 242800 |
| 2024-08-01 | -6.72 | $36.66 | 275327 |
| 2024-07-31 | -10.89 | $36.44 | 131200 |
| 2024-07-30 | -1.29 | $36.49 | 141300 |
| 2024-07-29 | -13.99 | $35.65 | 136400 |
| 2024-07-26 | -1.43 | $36.03 | 115000 |
| 2024-07-25 | -8.63 | $35.50 | 148400 |
| 2024-07-24 | -8.11 | $35.30 | 123900 |
| 2024-07-23 | -4.40 | $35.38 | 172300 |
| 2024-07-22 | -13.96 | $34.55 | 127800 |
| 2024-07-19 | -36.69 | $33.85 | 181031 |
| 2024-07-18 | -29.87 | $34.06 | 228620 |
| 2024-07-17 | -11.37 | $34.55 | 191213 |
| 2024-07-16 | -3.74 | $34.73 | 157100 |
| 2024-07-15 | -31.02 | $33.59 | 239923 |
| 2024-07-12 | -42.04 | $33.32 | 217100 |
| 2024-07-11 | -56.33 | $32.97 | 188039 |
| 2024-07-10 | -90.61 | $32.13 | 126235 |
| 2024-07-09 | -87.35 | $32.21 | 101700 |
| 2024-07-08 | -71.02 | $32.61 | 193500 |
| 2024-07-05 | -74.29 | $32.53 | 101900 |
| 2024-07-03 | -65.31 | $32.75 | 67700 |
| 2024-07-02 | -67.35 | $32.70 | 93600 |
| 2024-07-01 | -82.30 | $32.63 | 254100 |
| 2024-06-28 | -71.17 | $32.77 | 610400 |
| 2024-06-27 | -51.28 | $32.75 | 148503 |
| 2024-06-26 | -43.47 | $32.92 | 151925 |
| 2024-06-25 | -31.61 | $33.31 | 174101 |
| 2024-06-24 | -26.75 | $33.47 | 237609 |
| 2024-06-21 | -15.38 | $33.82 | 290400 |
| 2024-06-20 | -15.38 | $33.82 | 213620 |
| 2024-06-18 | -18.31 | $33.67 | 194800 |
| 2024-06-17 | -15.85 | $33.76 | 149708 |
| 2024-06-14 | -37.98 | $32.95 | 222800 |
| 2024-06-13 | -34.97 | $33.06 | 202800 |
| 2024-06-12 | -29.78 | $33.25 | 212024 |
| 2024-06-11 | -34.70 | $33.07 | 91716 |
| 2024-06-10 | -35.79 | $33.03 | 84812 |
| 2024-06-07 | -39.62 | $32.89 | 194000 |
| 2024-06-06 | -46.99 | $32.62 | 94800 |
| 2024-06-05 | -48.09 | $32.58 | 136924 |
| 2024-06-04 | -30.05 | $33.24 | 185600 |
| 2024-06-03 | -4.03 | $34.01 | 231660 |
| 2024-05-31 | -4.29 | $33.09 | 227600 |
| 2024-05-30 | -3.33 | $32.19 | 138720 |
| 2024-05-29 | -14.83 | $31.35 | 172400 |
| 2024-05-28 | -6.10 | $31.50 | 145612 |
| 2024-05-24 | -16.16 | $31.17 | 56192 |
| 2024-05-23 | -18.29 | $31.10 | 112188 |
| 2024-05-22 | -12.50 | $31.29 | 106400 |
| 2024-05-21 | -14.63 | $31.22 | 190000 |
| 2024-05-20 | -14.33 | $31.23 | 65200 |
| 2024-05-17 | -9.45 | $31.39 | 76984 |
| 2024-05-16 | -11.59 | $31.32 | 70068 |
| 2024-05-15 | -7.32 | $31.46 | 98892 |
| 2024-05-14 | -6.71 | $31.48 | 111600 |
| 2024-05-13 | -14.63 | $31.22 | 102528 |
| 2024-05-10 | -1.91 | $31.50 | 75200 |
| 2024-05-09 | -0.65 | $31.48 | 242528 |
| 2024-05-08 | -14.62 | $30.99 | 86400 |
| 2024-05-07 | -19.93 | $30.83 | 112508 |
| 2024-05-06 | -20.93 | $30.80 | 141600 |
| 2024-05-03 | -10.99 | $30.85 | 178000 |
| 2024-05-02 | -44.87 | $29.87 | 212000 |
| 2024-05-01 | -42.77 | $30.61 | 139600 |
| 2024-04-30 | -57.50 | $30.38 | 127200 |
| 2024-04-29 | -33.33 | $30.88 | 102400 |
| 2024-04-26 | -62.81 | $30.44 | 99600 |
| 2024-04-25 | -49.30 | $30.78 | 198000 |
| 2024-04-24 | -41.86 | $30.95 | 66400 |
| 2024-04-23 | -45.58 | $30.87 | 68800 |
| 2024-04-22 | -53.49 | $30.70 | 150188 |
| 2024-04-19 | -58.60 | $30.59 | 84000 |
| 2024-04-18 | -70.23 | $30.34 | 155204 |
| 2024-04-17 | -79.07 | $30.15 | 121200 |
| 2024-04-16 | -72.56 | $30.29 | 100056 |
| 2024-04-15 | -77.98 | $30.15 | 134568 |
| 2024-04-12 | -71.71 | $30.05 | 82800 |
| 2024-04-11 | -75.30 | $29.96 | 191800 |
| 2024-04-10 | -78.09 | $29.89 | 191200 |
| 2024-04-09 | -51.79 | $30.55 | 75232 |
| 2024-04-08 | -44.22 | $30.74 | 51364 |
| 2024-04-05 | -39.04 | $30.87 | 70880 |
| 2024-04-04 | -63.35 | $30.26 | 132000 |
| 2024-04-03 | -24.70 | $31.23 | 86800 |
| 2024-04-02 | -21.79 | $31.29 | 119200 |
| 2024-04-01 | -7.00 | $31.67 | 118800 |
| 2024-03-28 | -6.61 | $31.68 | 122992 |
| 2024-03-27 | -33.85 | $31.41 | 164516 |
| 2024-03-26 | -29.07 | $31.41 | 90400 |
| 2024-03-25 | -30.67 | $31.35 | 119600 |
| 2024-03-22 | -36.52 | $31.05 | 144000 |
| 2024-03-21 | -24.09 | $31.44 | 132800 |
| 2024-03-20 | -35.79 | $30.85 | 184400 |
| 2024-03-19 | -50.33 | $30.18 | 166416 |
| 2024-03-18 | -53.36 | $30.04 | 166000 |
| 2024-03-15 | -59.40 | $29.75 | 276996 |
| 2024-03-14 | -62.58 | $29.59 | 126584 |
| 2024-03-13 | -49.15 | $29.89 | 84932 |
| 2024-03-12 | -42.28 | $30.20 | 95636 |
| 2024-03-11 | -46.69 | $29.96 | 84800 |
| 2024-03-08 | -51.47 | $29.70 | 81200 |
| 2024-03-07 | -45.22 | $30.04 | 60888 |
| 2024-03-06 | -50.74 | $29.74 | 209784 |
| 2024-03-05 | -58.64 | $29.31 | 126176 |
| 2024-03-04 | -45.04 | $30.05 | 154800 |
| 2024-03-01 | -47.79 | $29.90 | 151200 |
| 2024-02-29 | -36.76 | $30.50 | 212996 |
| 2024-02-28 | -20.09 | $28.85 | 89600 |
| 2024-02-27 | -9.77 | $29.00 | 106000 |
| 2024-02-26 | -6.40 | $28.96 | 101200 |
| 2024-02-23 | -3.55 | $28.69 | 64496 |
| 2024-02-22 | -35.96 | $28.20 | 91600 |
| 2024-02-21 | -38.76 | $28.15 | 68000 |
| 2024-02-20 | -38.02 | $28.25 | 165228 |
| 2024-02-16 | -34.90 | $28.31 | 140400 |
| 2024-02-15 | -30.21 | $28.40 | 113640 |
| 2024-02-14 | -61.98 | $27.79 | 89600 |
| 2024-02-13 | -91.67 | $27.22 | 152000 |
| 2024-02-12 | -24.14 | $28.56 | 77200 |
| 2024-02-09 | -33.91 | $28.39 | 98000 |
| 2024-02-08 | -59.20 | $27.95 | 79600 |
| 2024-02-07 | -78.74 | $27.61 | 135648 |
| 2024-02-06 | -80.00 | $27.86 | 95600 |
| 2024-02-05 | -80.71 | $27.85 | 115200 |
| 2024-02-02 | -69.06 | $28.02 | 128840 |
| 2024-02-01 | -31.94 | $28.52 | 120400 |
| 2024-01-31 | -63.19 | $28.07 | 164460 |
| 2024-01-30 | -33.56 | $28.51 | 186464 |
| 2024-01-29 | -33.14 | $28.67 | 91200 |
| 2024-01-26 | -58.14 | $28.44 | 74400 |
| 2024-01-25 | -66.23 | $28.32 | 75200 |
| 2024-01-24 | -52.81 | $28.63 | 67280 |
| 2024-01-23 | -53.68 | $28.61 | 69200 |
| 2024-01-22 | -39.83 | $28.93 | 90000 |
| 2024-01-19 | -65.37 | $28.34 | 86000 |
| 2024-01-18 | -56.71 | $28.54 | 159244 |
| 2024-01-17 | -58.01 | $28.51 | 111604 |
| 2024-01-16 | -66.23 | $28.32 | 161248 |
| 2024-01-12 | -78.79 | $28.03 | 109364 |
| 2024-01-11 | -77.06 | $28.07 | 130800 |
| 2024-01-10 | -67.53 | $28.29 | 150920 |
| 2024-01-09 | -85.28 | $27.88 | 78800 |
| 2024-01-08 | -67.10 | $28.30 | 106000 |
| 2024-01-05 | -68.97 | $28.25 | 170028 |
| 2024-01-04 | -88.36 | $27.80 | 119200 |
| 2024-01-03 | -84.05 | $27.90 | 120800 |
| 2024-01-02 | -47.41 | $28.75 | 120000 |
| 2023-12-29 | -34.62 | $28.95 | 82032 |
| 2023-12-28 | -22.15 | $29.13 | 104000 |
| 2023-12-27 | -7.08 | $29.62 | 88004 |
| 2023-12-26 | -0.34 | $29.56 | 128856 |
| 2023-12-22 | -17.83 | $28.95 | 110808 |
| 2023-12-21 | -22.73 | $28.81 | 116800 |
| 2023-12-20 | -29.02 | $28.63 | 154508 |
| 2023-12-19 | -6.44 | $28.78 | 161280 |
| 2023-12-18 | -4.89 | $28.74 | 118016 |
| 2023-12-15 | -14.22 | $28.53 | 257780 |
| 2023-12-14 | -4.59 | $28.68 | 135200 |
| 2023-12-13 | -10.24 | $28.44 | 225784 |
| 2023-12-12 | -4.85 | $28.25 | 88800 |
| 2023-12-11 | -11.01 | $28.08 | 155680 |
| 2023-12-08 | -17.67 | $27.77 | 118428 |
| 2023-12-07 | -16.54 | $27.80 | 144444 |
| 2023-12-06 | -19.37 | $27.63 | 154800 |
| 2023-12-05 | -13.74 | $27.74 | 117600 |
| 2023-12-04 | -1.72 | $28.14 | 135764 |
| 2023-12-01 | -4.13 | $27.73 | 194000 |
| 2023-11-30 | -8.52 | $27.49 | 276860 |
| 2023-11-29 | -17.83 | $26.88 | 174944 |
| 2023-11-28 | -15.82 | $26.96 | 98912 |
| 2023-11-27 | -13.13 | $27.12 | 193200 |
| 2023-11-24 | -17.54 | $26.83 | 139244 |
| 2023-11-22 | -15.22 | $26.97 | 220152 |
| 2023-11-21 | -11.59 | $27.18 | 94000 |
| 2023-11-20 | -3.80 | $27.66 | 129200 |
| 2023-11-17 | -4.13 | $27.63 | 125756 |
| 2023-11-16 | -4.89 | $27.42 | 106036 |
| 2023-11-15 | 0.00 | $27.71 | 149200 |
| 2023-11-14 | 0.00 | $27.32 | 280012 |
| 2023-11-13 | -4.70 | $26.25 | 130472 |
| 2023-11-10 | -4.73 | $26.22 | 116560 |
| 2023-11-09 | -5.81 | $25.97 | 246100 |
| 2023-11-08 | -11.40 | $25.71 | 287200 |
| 2023-11-07 | -3.16 | $25.27 | 123252 |
| 2023-11-06 | -2.44 | $24.79 | 134860 |
| 2023-11-03 | -9.74 | $24.37 | 183320 |
| 2023-11-02 | -11.84 | $23.75 | 276500 |
| 2023-11-01 | -60.18 | $22.49 | 126000 |
| 2023-10-31 | -43.36 | $22.87 | 103620 |
| 2023-10-30 | -70.35 | $22.26 | 71784 |
| 2023-10-27 | -80.97 | $22.02 | 70948 |
| 2023-10-26 | -75.66 | $22.14 | 80800 |
| 2023-10-25 | -90.27 | $21.81 | 83332 |
| 2023-10-24 | -83.63 | $21.96 | 162000 |
| 2023-10-23 | -96.11 | $22.12 | 60400 |
| 2023-10-20 | -91.50 | $22.45 | 86012 |
| 2023-10-19 | -73.81 | $22.61 | 50400 |
| 2023-10-18 | -57.74 | $22.88 | 37600 |
| 2023-10-17 | -32.74 | $23.30 | 86800 |
| 2023-10-16 | -36.31 | $23.24 | 62800 |
| 2023-10-13 | -37.50 | $23.22 | 44800 |
| 2023-10-12 | -14.88 | $23.60 | 47648 |
| 2023-10-11 | -11.31 | $23.66 | 59764 |
| 2023-10-10 | -10.98 | $23.71 | 90800 |
| 2023-10-09 | -17.34 | $23.60 | 58876 |
| 2023-10-06 | -31.21 | $23.36 | 70952 |
| 2023-10-05 | -46.82 | $23.09 | 98944 |
| 2023-10-04 | -47.98 | $23.07 | 76060 |
| 2023-10-03 | -63.58 | $22.80 | 90948 |
| 2023-10-02 | -79.06 | $22.57 | 162816 |
| 2023-09-29 | -81.43 | $22.56 | 125200 |
| 2023-09-28 | -70.00 | $22.80 | 119200 |
| 2023-09-27 | -58.10 | $23.05 | 138000 |
| 2023-09-26 | -73.81 | $22.72 | 150000 |
| 2023-09-25 | -60.96 | $23.06 | 122832 |
| 2023-09-22 | -92.98 | $22.33 | 82000 |
| 2023-09-21 | -99.55 | $22.22 | 148800 |
| 2023-09-20 | -81.87 | $22.87 | 131712 |
| 2023-09-19 | -100.00 | $22.61 | 95200 |
| 2023-09-18 | -94.05 | $22.87 | 82400 |
| 2023-09-15 | -92.26 | $22.90 | 420576 |
| 2023-09-14 | -81.65 | $23.56 | 119600 |
| 2023-09-13 | -88.99 | $23.48 | 309600 |
| 2023-09-12 | -65.14 | $23.74 | 112936 |
| 2023-09-11 | -73.39 | $23.65 | 104180 |
| 2023-09-08 | -58.72 | $23.81 | 99252 |
| 2023-09-07 | -80.73 | $23.57 | 82000 |
| 2023-09-06 | -87.85 | $23.51 | 107200 |
| 2023-09-05 | -83.18 | $23.56 | 82148 |
| 2023-09-01 | -22.76 | $24.17 | 181236 |
| 2023-08-31 | -41.09 | $23.92 | 188488 |
| 2023-08-30 | -41.51 | $24.05 | 98884 |
| 2023-08-29 | -32.02 | $23.98 | 59324 |
| 2023-08-28 | -25.97 | $24.11 | 86000 |
| 2023-08-25 | -23.38 | $24.17 | 82800 |
| 2023-08-24 | -29.44 | $24.03 | 78000 |
| 2023-08-23 | -33.05 | $23.92 | 116000 |
| 2023-08-22 | -39.75 | $23.76 | 85312 |
| 2023-08-21 | -38.49 | $23.79 | 100400 |
| 2023-08-18 | -37.66 | $23.81 | 111600 |
| 2023-08-17 | -48.12 | $23.56 | 104800 |
| 2023-08-16 | -39.33 | $23.77 | 78892 |
| 2023-08-15 | -33.89 | $23.90 | 70800 |
| 2023-08-14 | -36.82 | $23.83 | 79600 |
| 2023-08-11 | -42.09 | $23.54 | 60800 |
| 2023-08-10 | -38.61 | $23.49 | 92800 |
| 2023-08-09 | -32.91 | $23.67 | 95600 |
| 2023-08-08 | -31.08 | $23.70 | 117600 |
| 2023-08-07 | -31.50 | $23.68 | 139240 |
| 2023-08-04 | -42.04 | $23.31 | 106952 |
| 2023-08-03 | -47.75 | $23.12 | 311648 |
| 2023-08-02 | -35.85 | $22.74 | 68008 |
| 2023-08-01 | -38.21 | $22.69 | 87312 |
| 2023-07-31 | -38.68 | $22.68 | 80800 |
| 2023-07-28 | -42.92 | $22.59 | 70400 |
| 2023-07-27 | -42.24 | $22.52 | 99776 |
| 2023-07-26 | -31.47 | $22.77 | 50040 |
| 2023-07-25 | -24.57 | $22.93 | 68400 |
| 2023-07-24 | -24.57 | $22.79 | 80000 |
| 2023-07-21 | -30.10 | $22.63 | 111364 |
| 2023-07-20 | -18.34 | $22.97 | 105692 |
| 2023-07-19 | -17.30 | $23.00 | 137600 |
| 2023-07-18 | -5.38 | $23.07 | 123200 |
| 2023-07-17 | -5.88 | $22.37 | 87272 |
| 2023-07-14 | -20.43 | $22.09 | 248176 |
| 2023-07-13 | -55.00 | $21.69 | 78852 |
| 2023-07-12 | -62.70 | $21.55 | 94908 |
| 2023-07-11 | -63.89 | $21.52 | 138400 |
| 2023-07-10 | -59.13 | $21.64 | 140400 |
| 2023-07-07 | -64.29 | $21.51 | 160000 |
| 2023-07-06 | -61.90 | $21.57 | 116000 |
| 2023-07-05 | -53.57 | $21.78 | 89600 |
| 2023-07-03 | -49.60 | $21.88 | 57608 |
| 2023-06-30 | -52.78 | $21.80 | 129268 |
| 2023-06-29 | -50.00 | $21.87 | 100400 |
| 2023-06-28 | -63.49 | $21.53 | 104800 |
| 2023-06-27 | -73.02 | $21.29 | 145680 |
| 2023-06-26 | -74.21 | $21.26 | 104000 |
| 2023-06-23 | -69.05 | $21.39 | 286000 |
| 2023-06-22 | -50.79 | $21.85 | 91600 |
| 2023-06-21 | -39.68 | $22.13 | 55600 |
| 2023-06-20 | -47.22 | $21.94 | 136892 |
| 2023-06-16 | -38.49 | $22.16 | 251600 |
| 2023-06-15 | -26.16 | $22.34 | 94928 |
| 2023-06-14 | -23.69 | $22.36 | 124088 |
| 2023-06-13 | -8.92 | $22.84 | 119600 |
| 2023-06-12 | -12.07 | $22.72 | 102800 |
| 2023-06-09 | -13.00 | $22.69 | 107600 |
| 2023-06-08 | -6.74 | $22.88 | 108828 |
| 2023-06-07 | -6.16 | $22.90 | 131200 |
| 2023-06-06 | -1.97 | $22.12 | 115632 |
| 2023-06-05 | -8.03 | $21.65 | 145600 |
| 2023-06-02 | -2.39 | $21.79 | 149200 |
| 2023-06-01 | -12.23 | $21.07 | 138916 |
| 2023-05-31 | -15.28 | $21.00 | 221600 |
| 2023-05-30 | -14.85 | $21.01 | 101256 |
| 2023-05-26 | -15.28 | $21.00 | 75208 |
| 2023-05-25 | -18.34 | $20.93 | 143600 |
| 2023-05-24 | -16.59 | $20.97 | 136800 |
| 2023-05-23 | -13.10 | $21.05 | 98576 |
| 2023-05-22 | -8.11 | $21.10 | 172444 |
| 2023-05-19 | -34.93 | $20.83 | 150400 |
| 2023-05-18 | -44.95 | $20.64 | 136000 |
| 2023-05-17 | -57.05 | $20.40 | 156400 |
| 2023-05-16 | -70.61 | $19.98 | 121200 |
| 2023-05-15 | -65.55 | $20.19 | 105600 |
| 2023-05-12 | -62.20 | $20.30 | 110400 |
| 2023-05-11 | -69.19 | $20.12 | 193200 |
| 2023-05-10 | -63.08 | $20.33 | 146416 |
| 2023-05-09 | -74.13 | $19.95 | 194436 |
| 2023-05-08 | -79.36 | $19.77 | 228400 |
| 2023-05-05 | -73.84 | $19.96 | 311600 |
| 2023-05-04 | -83.72 | $19.62 | 460892 |
| 2023-05-03 | -85.78 | $20.63 | 161308 |
| 2023-05-02 | -79.84 | $20.82 | 272868 |
| 2023-05-01 | -69.42 | $21.12 | 124800 |
| 2023-04-28 | -78.51 | $20.90 | 105200 |
| 2023-04-27 | -87.60 | $20.68 | 138584 |
| 2023-04-26 | -93.39 | $20.54 | 148000 |
| 2023-04-25 | -100.00 | $20.58 | 122476 |
| 2023-04-24 | -85.45 | $21.39 | 130968 |
| 2023-04-21 | -63.64 | $21.75 | 127604 |
| 2023-04-20 | -52.73 | $21.93 | 53664 |
| 2023-04-19 | -40.61 | $22.13 | 156596 |
| 2023-04-18 | -42.42 | $22.10 | 154000 |
| 2023-04-17 | -47.27 | $22.02 | 98556 |
| 2023-04-14 | -47.88 | $22.01 | 99200 |
| 2023-04-13 | -24.32 | $22.35 | 160000 |
| 2023-04-12 | -28.11 | $22.28 | 146504 |
| 2023-04-11 | -30.27 | $22.24 | 132896 |
| 2023-04-10 | -36.76 | $22.12 | 119200 |
| 2023-04-06 | -46.77 | $22.02 | 143200 |
| 2023-04-05 | -61.76 | $21.86 | 176956 |
| 2023-04-04 | -60.40 | $21.94 | 164804 |
| 2023-04-03 | -34.66 | $22.59 | 198672 |
| 2023-03-31 | -51.79 | $22.16 | 482800 |
| 2023-03-30 | -56.57 | $22.04 | 188800 |
| 2023-03-29 | -71.03 | $22.10 | 194812 |
| 2023-03-28 | -77.83 | $21.83 | 232020 |
| 2023-03-27 | -81.11 | $21.70 | 110868 |
| 2023-03-24 | -83.12 | $21.62 | 156000 |
| 2023-03-23 | -84.89 | $21.55 | 304176 |
| 2023-03-22 | -88.16 | $21.42 | 277648 |
| 2023-03-21 | -81.86 | $21.67 | 271680 |
| 2023-03-20 | -85.68 | $21.53 | 229600 |
| 2023-03-17 | -89.91 | $21.38 | 407200 |
| 2023-03-16 | -82.16 | $21.71 | 419320 |
| 2023-03-15 | -95.34 | $21.32 | 311200 |
| 2023-03-14 | -93.39 | $21.82 | 376000 |
| 2023-03-13 | -96.14 | $21.72 | 341388 |
| 2023-03-10 | -80.29 | $22.40 | 406028 |
| 2023-03-09 | -67.43 | $22.85 | 610000 |
| 2023-03-08 | -69.14 | $22.79 | 469200 |
| 2023-03-07 | -54.29 | $23.31 | 185200 |
| 2023-03-06 | -61.71 | $23.05 | 568180 |
| 2023-03-03 | -66.00 | $22.90 | 352884 |
| 2023-03-02 | -71.43 | $22.71 | 1.1M |
| 2023-03-01 | -56.50 | $24.21 | 459200 |
| 2023-02-28 | -68.36 | $24.00 | 360456 |
| 2023-02-27 | -59.32 | $24.16 | 266824 |
| 2023-02-24 | -57.06 | $24.20 | 229600 |
| 2023-02-23 | -48.59 | $24.35 | 210800 |
| 2023-02-22 | -48.02 | $24.36 | 210000 |
| 2023-02-21 | -38.98 | $24.52 | 250124 |
| 2023-02-17 | -23.73 | $24.79 | 193636 |
| 2023-02-16 | -25.63 | $24.63 | 195600 |
| 2023-02-15 | -30.63 | $24.55 | 159200 |
| 2023-02-14 | -70.63 | $23.91 | 285600 |
| 2023-02-13 | -62.50 | $24.04 | 222516 |
| 2023-02-10 | -73.13 | $23.87 | 195744 |
| 2023-02-09 | -80.00 | $23.76 | 380028 |
| 2023-02-08 | -71.13 | $24.03 | 214800 |
| 2023-02-07 | -21.26 | $24.60 | 286400 |
| 2023-02-06 | -31.88 | $24.38 | 194584 |
| 2023-02-03 | -8.75 | $24.83 | 206140 |
| 2023-02-02 | -10.78 | $24.60 | 195728 |
| 2023-02-01 | -27.16 | $24.22 | 235200 |
| 2023-01-31 | 0.00 | $24.85 | 237200 |
| 2023-01-30 | -25.85 | $24.05 | 181200 |
| 2023-01-27 | -32.20 | $23.92 | 208000 |
| 2023-01-26 | -19.51 | $24.18 | 152588 |
| 2023-01-25 | -31.71 | $23.93 | 191240 |
| 2023-01-24 | -32.20 | $23.92 | 173200 |
| 2023-01-23 | -37.07 | $23.82 | 220400 |
| 2023-01-20 | -32.20 | $23.92 | 173648 |
| 2023-01-19 | -35.61 | $23.85 | 207200 |
| 2023-01-18 | -32.20 | $23.92 | 271600 |
| 2023-01-17 | -13.24 | $24.30 | 194128 |
| 2023-01-13 | -2.63 | $24.38 | 142592 |
| 2023-01-12 | -3.41 | $24.23 | 230100 |
| 2023-01-11 | -25.57 | $23.84 | 141600 |
| 2023-01-10 | -26.14 | $23.83 | 144800 |
| 2023-01-09 | -59.66 | $23.24 | 269600 |
| 2023-01-06 | -40.34 | $23.58 | 295600 |
| 2023-01-05 | -95.00 | $22.63 | 180136 |
| 2023-01-04 | -82.29 | $23.11 | 158424 |
| 2023-01-03 | -76.92 | $23.25 | 214580 |
| 2022-12-30 | -78.33 | $23.32 | 203772 |
| 2022-12-29 | -76.25 | $23.37 | 254428 |
| 2022-12-28 | -100.00 | $22.89 | 146400 |
| 2022-12-27 | -87.84 | $23.25 | 123200 |
| 2022-12-23 | -72.52 | $23.59 | 42040 |
| 2022-12-22 | -83.78 | $23.34 | 274000 |
| 2022-12-21 | -45.95 | $24.18 | 129200 |
| 2022-12-20 | -72.52 | $23.59 | 186196 |
| 2022-12-19 | -88.74 | $23.23 | 204948 |
| 2022-12-16 | -93.24 | $23.13 | 378852 |
| 2022-12-15 | -92.56 | $23.21 | 172800 |
| 2022-12-14 | -72.86 | $23.75 | 120976 |
| 2022-12-13 | -70.85 | $23.79 | 185388 |
| 2022-12-12 | -91.96 | $23.37 | 182132 |
| 2022-12-09 | -93.91 | $23.35 | 198000 |
| 2022-12-08 | -83.70 | $23.66 | 158400 |
| 2022-12-07 | -77.06 | $23.89 | 163692 |
| 2022-12-06 | -42.16 | $24.42 | 158080 |
| 2022-12-05 | -32.06 | $24.36 | 307200 |
| 2022-12-02 | -10.63 | $24.88 | 174400 |
| 2022-12-01 | -2.31 | $24.80 | 224000 |
| 2022-11-30 | -8.22 | $24.58 | 233600 |
| 2022-11-29 | -23.01 | $24.04 | 94400 |
| 2022-11-28 | -15.34 | $24.32 | 176084 |
| 2022-11-25 | -5.38 | $24.67 | 81252 |
| 2022-11-23 | -8.12 | $24.53 | 128400 |
| 2022-11-22 | -3.57 | $24.62 | 160528 |
| 2022-11-21 | -9.52 | $24.37 | 253700 |
| 2022-11-18 | -13.81 | $24.19 | 250544 |
| 2022-11-17 | -20.71 | $23.90 | 274400 |
| 2022-11-16 | -23.26 | $23.77 | 152800 |
| 2022-11-15 | -17.82 | $24.00 | 123916 |
| 2022-11-14 | -21.06 | $23.86 | 209364 |
| 2022-11-11 | -13.87 | $24.11 | 172800 |
| 2022-11-10 | -4.57 | $24.55 | 259600 |
| 2022-11-09 | -8.53 | $23.73 | 222872 |
| 2022-11-08 | -8.20 | $23.70 | 256068 |
| 2022-11-07 | 0.00 | $23.71 | 332144 |
| 2022-11-04 | -25.82 | $22.37 | 169748 |
| 2022-11-03 | -14.43 | $22.74 | 369600 |
| 2022-11-02 | -30.04 | $21.34 | 123600 |
| 2022-11-01 | -15.55 | $21.75 | 174132 |
| 2022-10-31 | -13.43 | $21.81 | 159200 |
| 2022-10-28 | -2.10 | $21.69 | 178056 |
| 2022-10-27 | -33.93 | $20.84 | 360452 |
| 2022-10-26 | -29.32 | $20.87 | 236400 |
| 2022-10-25 | -4.65 | $21.44 | 198032 |
| 2022-10-24 | -0.44 | $21.23 | 191600 |
| 2022-10-21 | -10.05 | $20.77 | 221600 |
| 2022-10-20 | -19.60 | $20.58 | 81600 |
| 2022-10-19 | -6.77 | $20.77 | 102884 |
| 2022-10-18 | -11.46 | $20.68 | 142800 |
| 2022-10-17 | -7.23 | $20.52 | 87600 |
| 2022-10-14 | -40.36 | $19.97 | 112580 |
| 2022-10-13 | -9.43 | $20.42 | 228000 |
| 2022-10-12 | -36.18 | $19.95 | 80400 |
| 2022-10-11 | -42.76 | $19.85 | 95600 |
| 2022-10-10 | -46.05 | $19.80 | 124848 |
| 2022-10-07 | -62.69 | $19.70 | 218000 |
| 2022-10-06 | -55.44 | $19.84 | 126000 |
| 2022-10-05 | -45.08 | $20.04 | 130984 |
| 2022-10-04 | -32.12 | $20.29 | 212456 |
| 2022-10-03 | -50.78 | $19.93 | 128800 |
| 2022-09-30 | -73.06 | $19.50 | 336000 |
| 2022-09-29 | -70.98 | $19.54 | 134100 |
| 2022-09-28 | -70.98 | $19.54 | 159348 |
| 2022-09-27 | -92.82 | $19.23 | 140028 |
| 2022-09-26 | -91.57 | $19.28 | 138896 |
| 2022-09-23 | -91.53 | $19.45 | 119760 |
| 2022-09-22 | -92.20 | $19.77 | 99364 |
| 2022-09-21 | -68.79 | $20.10 | 143212 |
| 2022-09-20 | -67.27 | $20.20 | 102400 |
| 2022-09-19 | -52.35 | $20.47 | 166504 |
| 2022-09-16 | -78.80 | $20.05 | 377328 |
| 2022-09-15 | -72.02 | $20.29 | 237200 |
| 2022-09-14 | -77.38 | $20.20 | 138876 |
| 2022-09-13 | -79.65 | $20.17 | 184980 |
| 2022-09-12 | -46.51 | $20.74 | 164800 |
| 2022-09-09 | -50.00 | $20.68 | 140960 |
| 2022-09-08 | -66.86 | $20.39 | 145656 |
| 2022-09-07 | -63.37 | $20.45 | 174928 |
| 2022-09-06 | -75.00 | $20.25 | 176008 |
| 2022-09-02 | -95.93 | $19.89 | 110852 |
| 2022-09-01 | -80.23 | $20.16 | 168800 |
| 2022-08-31 | -87.34 | $20.16 | 170000 |
| 2022-08-30 | -82.28 | $20.24 | 209600 |
| 2022-08-29 | -33.55 | $20.52 | 170828 |
| 2022-08-26 | -36.84 | $20.42 | 139224 |
| 2022-08-25 | -18.09 | $20.99 | 119200 |
| 2022-08-24 | -25.66 | $20.76 | 104480 |
| 2022-08-23 | -26.97 | $20.72 | 128400 |
| 2022-08-22 | -16.78 | $21.03 | 150548 |
| 2022-08-19 | -3.29 | $21.44 | 148452 |
| 2022-08-18 | -4.93 | $21.39 | 131744 |
| 2022-08-17 | -6.25 | $21.35 | 151600 |
| 2022-08-16 | -2.63 | $21.46 | 181236 |
| 2022-08-15 | -9.67 | $21.21 | 222400 |
| 2022-08-12 | -11.00 | $21.17 | 145200 |
| 2022-08-11 | -20.56 | $20.84 | 118572 |
| 2022-08-10 | -18.77 | $20.83 | 118940 |
| 2022-08-09 | -22.13 | $20.71 | 161648 |
| 2022-08-08 | -14.57 | $20.98 | 428572 |
| 2022-08-05 | -20.17 | $20.78 | 165200 |
| 2022-08-04 | -37.25 | $20.17 | 385200 |
| 2022-08-03 | -15.36 | $20.19 | 134160 |
| 2022-08-02 | -13.48 | $20.24 | 76000 |
| 2022-08-01 | -5.34 | $20.45 | 144080 |
| 2022-07-29 | -4.01 | $20.40 | 162400 |
| 2022-07-28 | -1.59 | $20.39 | 200540 |
| 2022-07-27 | -2.53 | $19.99 | 101216 |
| 2022-07-26 | -1.69 | $19.62 | 82800 |
| 2022-07-25 | -3.46 | $19.52 | 212108 |
| 2022-07-22 | -8.66 | $19.40 | 100000 |
| 2022-07-21 | -1.32 | $19.54 | 123596 |
| 2022-07-20 | -6.16 | $19.27 | 99724 |
| 2022-07-19 | -4.24 | $19.19 | 98036 |
| 2022-07-18 | -20.51 | $18.65 | 130800 |
| 2022-07-15 | -22.71 | $18.59 | 143600 |
| 2022-07-14 | -33.70 | $18.29 | 85316 |
| 2022-07-13 | -30.04 | $18.39 | 106940 |
| 2022-07-12 | -27.84 | $18.45 | 60876 |
| 2022-07-11 | -26.74 | $18.48 | 77372 |
| 2022-07-08 | -16.48 | $18.76 | 134576 |
| 2022-07-07 | -24.18 | $18.55 | 113636 |
| 2022-07-06 | -26.37 | $18.49 | 150404 |
| 2022-07-05 | -39.56 | $18.13 | 130800 |
| 2022-07-01 | -30.04 | $18.39 | 121200 |
| 2022-06-30 | -36.26 | $18.22 | 157352 |
| 2022-06-29 | -49.82 | $17.85 | 143600 |
| 2022-06-28 | -41.76 | $18.07 | 86800 |
| 2022-06-27 | -32.97 | $18.31 | 222192 |
| 2022-06-24 | -6.04 | $18.97 | 1.2M |
| 2022-06-23 | -47.92 | $17.86 | 267760 |
| 2022-06-22 | -42.26 | $18.01 | 318172 |
| 2022-06-21 | -45.66 | $17.92 | 216400 |
| 2022-06-17 | -84.62 | $17.15 | 282404 |
| 2022-06-16 | -94.87 | $16.91 | 195600 |
| 2022-06-15 | -77.83 | $17.48 | 125732 |
| 2022-06-14 | -81.13 | $17.41 | 147660 |
| 2022-06-13 | -83.02 | $17.37 | 194412 |
| 2022-06-10 | -78.13 | $17.88 | 130400 |
| 2022-06-09 | -33.75 | $18.59 | 127696 |
| 2022-06-08 | -11.88 | $18.94 | 144952 |
| 2022-06-07 | -29.71 | $18.76 | 113200 |
| 2022-06-06 | -36.14 | $18.82 | 362500 |
| 2022-06-03 | -50.50 | $18.53 | 156880 |
| 2022-06-02 | -53.68 | $18.79 | 129280 |
| 2022-06-01 | -62.50 | $18.55 | 140128 |
| 2022-05-31 | -56.25 | $18.72 | 233600 |
| 2022-05-27 | -62.13 | $18.56 | 116024 |
| 2022-05-26 | -63.60 | $18.52 | 113200 |
| 2022-05-25 | -76.84 | $18.16 | 138084 |
| 2022-05-24 | -83.82 | $17.97 | 113316 |
| 2022-05-23 | -79.04 | $18.10 | 109600 |
| 2022-05-20 | -91.18 | $17.77 | 76404 |
| 2022-05-19 | -85.88 | $18.00 | 178000 |
| 2022-05-18 | -85.11 | $18.02 | 143600 |
| 2022-05-17 | -66.03 | $18.52 | 70472 |
| 2022-05-16 | -80.53 | $18.14 | 138000 |
| 2022-05-13 | -70.99 | $18.39 | 165600 |
| 2022-05-12 | -92.37 | $17.83 | 144488 |
| 2022-05-11 | -70.49 | $18.53 | 175240 |
| 2022-05-10 | -59.84 | $18.79 | 198800 |
| 2022-05-09 | -46.72 | $19.11 | 748032 |
| 2022-05-06 | -44.26 | $19.17 | 302432 |
| 2022-05-05 | -29.92 | $19.52 | 488856 |
| 2022-05-04 | -45.24 | $18.73 | 228800 |
| 2022-05-03 | -63.10 | $18.43 | 145200 |
| 2022-05-02 | -79.76 | $18.15 | 285616 |
| 2022-04-29 | -89.89 | $17.99 | 182800 |
| 2022-04-28 | -68.99 | $18.50 | 152092 |
| 2022-04-27 | -94.37 | $18.25 | 124448 |
| 2022-04-26 | -66.87 | $18.71 | 148800 |
| 2022-04-25 | -64.42 | $18.75 | 178000 |
| 2022-04-22 | -66.26 | $18.72 | 120800 |
| 2022-04-21 | -19.63 | $19.48 | 176868 |
| 2022-04-20 | -42.94 | $19.10 | 132000 |
| 2022-04-19 | -76.07 | $18.56 | 122400 |
| 2022-04-18 | -91.41 | $18.31 | 150400 |
| 2022-04-14 | -87.73 | $18.37 | 150032 |
| 2022-04-13 | -81.60 | $18.47 | 125600 |
| 2022-04-12 | -85.89 | $18.40 | 121200 |
| 2022-04-11 | -87.12 | $18.38 | 100556 |
| 2022-04-08 | -92.64 | $18.29 | 85600 |
| 2022-04-07 | -82.21 | $18.46 | 196400 |
| 2022-04-06 | -83.83 | $18.40 | 115600 |
| 2022-04-05 | -64.07 | $18.73 | 136004 |
| 2022-04-04 | -42.53 | $19.06 | 152800 |
| 2022-04-01 | -13.18 | $19.51 | 330944 |
| 2022-03-31 | -19.55 | $19.37 | 254588 |
| 2022-03-30 | -19.93 | $19.19 | 133332 |
| 2022-03-29 | -5.85 | $19.50 | 219772 |
| 2022-03-28 | -6.56 | $19.25 | 144000 |
| 2022-03-25 | -1.42 | $19.41 | 134400 |
| 2022-03-24 | 0.00 | $19.48 | 88448 |
| 2022-03-23 | -3.53 | $19.09 | 127600 |
| 2022-03-22 | -7.26 | $18.91 | 183200 |
| 2022-03-21 | -7.05 | $18.92 | 170180 |
| 2022-03-18 | -1.24 | $19.20 | 267200 |
| 2022-03-17 | -2.13 | $19.03 | 161368 |
| 2022-03-16 | -1.55 | $18.90 | 285600 |
| 2022-03-15 | -5.96 | $18.70 | 150400 |
| 2022-03-14 | 0.00 | $18.84 | 235600 |
| 2022-03-11 | -3.07 | $18.54 | 103200 |
| 2022-03-10 | -2.60 | $18.56 | 150920 |
| 2022-03-09 | -9.22 | $18.28 | 261336 |
| 2022-03-08 | -10.31 | $18.18 | 260996 |
| 2022-03-07 | -11.27 | $18.14 | 797608 |
| 2022-03-04 | -6.00 | $18.36 | 285200 |
| 2022-03-03 | -11.32 | $17.81 | 499200 |
| 2022-03-02 | -52.22 | $15.30 | 204400 |
| 2022-03-01 | -87.57 | $14.67 | 234400 |
| 2022-02-28 | -67.57 | $15.04 | 185764 |
| 2022-02-25 | -57.84 | $15.22 | 93200 |
| 2022-02-24 | -78.28 | $14.87 | 312476 |
| 2022-02-23 | -100.00 | $14.80 | 218000 |
| 2022-02-22 | -87.36 | $15.08 | 287332 |
| 2022-02-18 | -82.97 | $15.16 | 413600 |
| 2022-02-17 | -82.97 | $15.16 | 355200 |
| 2022-02-16 | -90.11 | $15.03 | 175200 |
| 2022-02-15 | -91.76 | $15.00 | 257600 |
| 2022-02-14 | -95.05 | $14.94 | 293200 |
| 2022-02-11 | -91.18 | $15.15 | 422076 |
| 2022-02-10 | -100.00 | $15.25 | 600000 |
| 2022-02-09 | -94.26 | $15.66 | 420800 |
| 2022-02-08 | -74.19 | $15.91 | 253340 |
| 2022-02-07 | -76.61 | $15.88 | 158196 |
| 2022-02-04 | -71.88 | $16.04 | 136800 |
| 2022-02-03 | -94.71 | $15.68 | 328400 |
| 2022-02-02 | -86.31 | $15.94 | 132800 |
| 2022-02-01 | -78.57 | $16.13 | 178800 |
| 2022-01-31 | -85.20 | $16.00 | 225656 |
| 2022-01-28 | -79.08 | $16.12 | 200800 |
| 2022-01-27 | -82.29 | $16.09 | 125600 |
| 2022-01-26 | -78.65 | $16.16 | 146800 |
| 2022-01-25 | -72.40 | $16.28 | 156000 |
| 2022-01-24 | -62.31 | $16.50 | 305652 |
| 2022-01-21 | -74.87 | $16.25 | 166840 |
| 2022-01-20 | -89.83 | $16.15 | 194460 |
| 2022-01-19 | -94.35 | $16.07 | 126496 |
| 2022-01-18 | -92.09 | $16.11 | 102000 |
| 2022-01-14 | -78.62 | $16.49 | 163652 |
| 2022-01-13 | -72.33 | $16.59 | 98000 |
| 2022-01-12 | -73.58 | $16.57 | 168800 |
| 2022-01-11 | -66.04 | $16.69 | 144196 |
| 2022-01-10 | -74.84 | $16.55 | 140800 |
| 2022-01-07 | -61.01 | $16.77 | 95764 |
| 2022-01-06 | -33.96 | $17.20 | 276836 |
| 2022-01-05 | -42.77 | $17.06 | 158032 |
| 2022-01-04 | -35.67 | $17.25 | 143700 |
| 2022-01-03 | -32.75 | $17.30 | 116400 |
| 2021-12-31 | -34.50 | $17.27 | 132036 |
| 2021-12-30 | -35.80 | $17.28 | 86000 |
| 2021-12-29 | -32.81 | $17.44 | 108968 |
| 2021-12-28 | -32.84 | $17.50 | 153388 |
| 2021-12-27 | -40.41 | $17.61 | 137236 |
| 2021-12-23 | -53.70 | $17.34 | 66400 |
| 2021-12-22 | -55.78 | $17.49 | 148800 |
| 2021-12-21 | -65.63 | $17.25 | 233200 |
| 2021-12-20 | -71.25 | $17.07 | 394980 |
| 2021-12-17 | -81.25 | $16.75 | 443696 |
| 2021-12-16 | -94.57 | $16.39 | 248000 |
| 2021-12-15 | -92.64 | $16.46 | 358800 |
| 2021-12-14 | -95.85 | $16.51 | 363200 |
| 2021-12-13 | -96.42 | $16.74 | 204036 |
| 2021-12-10 | -88.01 | $17.30 | 88580 |
| 2021-12-09 | -99.36 | $17.19 | 48400 |
| 2021-12-08 | -89.25 | $17.57 | 49752 |
| 2021-12-07 | -87.18 | $17.64 | 103600 |
| 2021-12-06 | -89.91 | $17.59 | 82416 |
| 2021-12-03 | -96.71 | $17.36 | 55600 |
| 2021-12-02 | -90.03 | $17.80 | 140000 |
| 2021-12-01 | -99.77 | $17.44 | 165200 |
| 2021-11-30 | -100.00 | $17.65 | 122800 |
| 2021-11-29 | -97.75 | $18.24 | 91672 |
| 2021-11-26 | -91.45 | $18.50 | 165380 |
| 2021-11-24 | -84.89 | $19.07 | 95200 |
| 2021-11-23 | -78.78 | $19.26 | 90188 |
| 2021-11-22 | -86.17 | $19.03 | 192800 |
| 2021-11-19 | -92.93 | $18.82 | 159600 |
| 2021-11-18 | -91.23 | $18.90 | 238004 |
| 2021-11-17 | -95.11 | $19.18 | 59604 |
| 2021-11-16 | -83.59 | $19.57 | 62160 |
| 2021-11-15 | -86.33 | $19.50 | 151736 |
| 2021-11-12 | -67.58 | $19.98 | 54916 |
| 2021-11-11 | -64.06 | $20.07 | 82000 |
| 2021-11-10 | -70.70 | $19.90 | 124528 |
| 2021-11-09 | -64.45 | $20.06 | 91212 |
| 2021-11-08 | -54.30 | $20.32 | 190492 |
| 2021-11-05 | -44.14 | $20.58 | 167728 |
| 2021-11-04 | -72.66 | $19.85 | 344000 |
| 2021-11-03 | -17.78 | $21.31 | 204168 |
| 2021-11-02 | -11.79 | $21.13 | 152800 |
| 2021-11-01 | -8.74 | $20.93 | 271248 |
| 2021-10-29 | -15.65 | $20.50 | 230828 |
| 2021-10-28 | -13.53 | $20.50 | 150400 |
| 2021-10-27 | -18.75 | $20.40 | 95600 |
| 2021-10-26 | -27.27 | $20.25 | 129760 |
| 2021-10-25 | -14.20 | $20.48 | 108400 |
| 2021-10-22 | -19.89 | $20.38 | 143640 |
| 2021-10-21 | -19.32 | $20.39 | 160000 |
| 2021-10-20 | -11.93 | $20.52 | 138000 |
| 2021-10-19 | -21.49 | $20.24 | 127600 |
| 2021-10-18 | -31.78 | $19.98 | 74080 |
| 2021-10-15 | -28.32 | $19.94 | 194944 |
| 2021-10-14 | -39.07 | $19.64 | 98968 |
| 2021-10-13 | -32.26 | $19.83 | 53612 |
| 2021-10-12 | -18.28 | $20.22 | 126048 |
| 2021-10-11 | -12.90 | $20.37 | 202932 |
| 2021-10-08 | -3.13 | $20.42 | 251600 |
| 2021-10-07 | -15.23 | $20.00 | 218800 |
| 2021-10-06 | -18.83 | $19.88 | 103360 |
| 2021-10-05 | -19.25 | $19.87 | 47600 |
| 2021-10-04 | -28.03 | $19.66 | 75356 |
| 2021-10-01 | -20.50 | $19.84 | 105200 |
| 2021-09-30 | -52.72 | $19.07 | 86072 |
| 2021-09-29 | -31.38 | $19.58 | 48400 |
| 2021-09-28 | -37.66 | $19.43 | 77200 |
| 2021-09-27 | -18.83 | $19.88 | 154000 |
| 2021-09-24 | -10.16 | $19.62 | 88432 |
| 2021-09-23 | -34.76 | $19.16 | 61716 |
| 2021-09-22 | -44.39 | $18.98 | 91200 |
| 2021-09-21 | -75.40 | $18.40 | 82000 |
| 2021-09-20 | -70.59 | $18.49 | 91200 |
| 2021-09-17 | -87.74 | $18.45 | 528400 |
| 2021-09-16 | -50.97 | $19.02 | 111312 |
| 2021-09-15 | -50.97 | $19.02 | 104400 |
| 2021-09-14 | -80.00 | $18.57 | 50000 |
| 2021-09-13 | -53.55 | $18.98 | 103600 |
| 2021-09-10 | -41.94 | $19.16 | 82800 |
| 2021-09-09 | -32.26 | $19.31 | 118440 |
| 2021-09-08 | -14.84 | $19.58 | 101200 |
| 2021-09-07 | -37.42 | $19.23 | 65600 |
| 2021-09-03 | -32.26 | $19.31 | 72000 |
| 2021-09-02 | -21.94 | $19.47 | 84852 |
| 2021-09-01 | -29.41 | $19.31 | 29600 |
| 2021-08-31 | -20.38 | $19.38 | 138932 |
| 2021-08-30 | -34.12 | $19.09 | 70452 |
| 2021-08-27 | -33.18 | $19.11 | 117416 |
| 2021-08-26 | -50.71 | $18.74 | 64016 |
| 2021-08-25 | -54.03 | $18.67 | 60800 |
| 2021-08-24 | -49.76 | $18.76 | 34168 |
| 2021-08-23 | -41.07 | $18.89 | 57200 |
| 2021-08-20 | -51.79 | $18.65 | 122800 |
| 2021-08-19 | -52.23 | $18.64 | 57752 |
| 2021-08-18 | -49.14 | $18.67 | 37640 |
| 2021-08-17 | -26.29 | $19.20 | 39600 |
| 2021-08-16 | -12.76 | $19.50 | 48844 |
| 2021-08-13 | -8.37 | $19.60 | 42000 |
| 2021-08-12 | -3.98 | $19.71 | 70968 |
| 2021-08-11 | -2.60 | $19.55 | 35608 |
| 2021-08-10 | -1.32 | $19.55 | 64400 |
| 2021-08-09 | -0.91 | $19.48 | 134456 |
| 2021-08-06 | -12.82 | $19.00 | 69760 |
| 2021-08-05 | -3.59 | $19.18 | 118584 |
| 2021-08-04 | -48.36 | $17.93 | 64000 |
| 2021-08-03 | -31.15 | $18.14 | 76400 |
| 2021-08-02 | -31.97 | $18.13 | 56800 |
| 2021-07-30 | -16.67 | $18.30 | 48400 |
| 2021-07-29 | -17.36 | $18.30 | 40844 |
| 2021-07-28 | -23.97 | $18.22 | 59600 |
| 2021-07-27 | -54.23 | $17.95 | 59200 |
| 2021-07-26 | -72.46 | $17.76 | 48400 |
| 2021-07-23 | -64.29 | $17.95 | 30064 |
| 2021-07-22 | -86.26 | $17.55 | 30444 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
29.72
2026-07-17
Close Price
$40.08
Vol: 235300Average Directional Index - Detailed Analysis
Minimum
8.55
Average
23.25
Maximum
51.87
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 29.72 | $40.08 | 235300 |
| 2026-07-16 | 29.05 | $40.33 | 210117 |
| 2026-07-15 | 28.34 | $39.16 | 202800 |
| 2026-07-14 | 27.85 | $38.46 | 210800 |
| 2026-07-13 | 27.54 | $38.97 | 247916 |
| 2026-07-10 | 27.26 | $37.43 | 196114 |
| 2026-07-09 | 27.37 | $37.24 | 184431 |
| 2026-07-08 | 27.64 | $37.39 | 123800 |
| 2026-07-07 | 27.06 | $38.05 | 202300 |
| 2026-07-06 | 26.02 | $37.61 | 185938 |
| 2026-07-02 | 25.08 | $37.91 | 244535 |
| 2026-07-01 | 24.10 | $37.73 | 225400 |
| 2026-06-30 | 23.21 | $35.52 | 197500 |
| 2026-06-29 | 22.93 | $36.00 | 327521 |
| 2026-06-26 | 22.55 | $36.06 | 687206 |
| 2026-06-25 | 22.18 | $34.01 | 150800 |
| 2026-06-24 | 22.30 | $34.20 | 252947 |
| 2026-06-23 | 22.11 | $33.83 | 425234 |
| 2026-06-22 | 22.29 | $32.34 | 209007 |
| 2026-06-18 | 22.66 | $33.04 | 306500 |
| 2026-06-17 | 22.65 | $33.25 | 195849 |
| 2026-06-16 | 22.74 | $33.03 | 153815 |
| 2026-06-15 | 22.83 | $33.48 | 217400 |
| 2026-06-12 | 22.36 | $34.17 | 189600 |
| 2026-06-11 | 21.42 | $34.25 | 209700 |
| 2026-06-10 | 20.43 | $34.34 | 311343 |
| 2026-06-09 | 19.40 | $33.77 | 279100 |
| 2026-06-08 | 18.53 | $33.47 | 169709 |
| 2026-06-05 | 17.73 | $33.00 | 266300 |
| 2026-06-04 | 17.07 | $32.50 | 323921 |
| 2026-06-03 | 16.37 | $32.33 | 236400 |
| 2026-06-02 | 16.46 | $33.26 | 155400 |
| 2026-06-01 | 15.92 | $33.78 | 323900 |
| 2026-05-29 | 15.36 | $32.54 | 340048 |
| 2026-05-28 | 15.06 | $32.12 | 189238 |
| 2026-05-27 | 15.29 | $31.61 | 191806 |
| 2026-05-26 | 15.81 | $30.97 | 232900 |
| 2026-05-22 | 16.43 | $31.52 | 255800 |
| 2026-05-21 | 17.08 | $31.02 | 255600 |
| 2026-05-20 | 17.77 | $31.02 | 302200 |
| 2026-05-19 | 18.53 | $30.90 | 248505 |
| 2026-05-18 | 19.39 | $31.36 | 315300 |
| 2026-05-15 | 20.14 | $30.04 | 267700 |
| 2026-05-14 | 19.95 | $29.21 | 277400 |
| 2026-05-13 | 19.42 | $28.77 | 261500 |
| 2026-05-12 | 18.56 | $29.22 | 265400 |
| 2026-05-11 | 17.83 | $29.42 | 165800 |
| 2026-05-08 | 17.30 | $29.87 | 252432 |
| 2026-05-07 | 16.75 | $29.90 | 330600 |
| 2026-05-06 | 15.94 | $29.44 | 179400 |
| 2026-05-05 | 15.80 | $30.37 | 264640 |
| 2026-05-04 | 16.02 | $30.62 | 257000 |
| 2026-05-01 | 16.56 | $31.42 | 275900 |
| 2026-04-30 | 17.27 | $31.53 | 172900 |
| 2026-04-29 | 18.08 | $31.57 | 161739 |
| 2026-04-28 | 18.71 | $31.49 | 179327 |
| 2026-04-27 | 19.39 | $30.51 | 113737 |
| 2026-04-24 | 20.29 | $30.47 | 176500 |
| 2026-04-23 | 20.94 | $29.89 | 143600 |
| 2026-04-22 | 21.44 | $30.30 | 108128 |
| 2026-04-21 | 22.27 | $30.26 | 119300 |
| 2026-04-20 | 23.12 | $29.91 | 99832 |
| 2026-04-17 | 23.77 | $29.86 | 133400 |
| 2026-04-16 | 24.52 | $29.56 | 153340 |
| 2026-04-15 | 25.00 | $29.32 | 113104 |
| 2026-04-14 | 25.33 | $29.24 | 118600 |
| 2026-04-13 | 25.68 | $29.13 | 182537 |
| 2026-04-10 | 25.86 | $28.29 | 148946 |
| 2026-04-09 | 25.79 | $28.67 | 149144 |
| 2026-04-08 | 26.28 | $28.83 | 326900 |
| 2026-04-07 | 27.01 | $29.29 | 175238 |
| 2026-04-06 | 28.01 | $29.82 | 240904 |
| 2026-04-02 | 29.05 | $29.58 | 155922 |
| 2026-04-01 | 29.91 | $28.90 | 265300 |
| 2026-03-31 | 30.65 | $29.18 | 552613 |
| 2026-03-30 | 31.88 | $29.87 | 189100 |
| 2026-03-27 | 32.81 | $29.36 | 370202 |
| 2026-03-26 | 33.56 | $29.37 | 303526 |
| 2026-03-25 | 34.43 | $28.95 | 297622 |
| 2026-03-24 | 35.34 | $29.17 | 220541 |
| 2026-03-23 | 36.10 | $28.92 | 354844 |
| 2026-03-20 | 36.78 | $27.94 | 343386 |
| 2026-03-19 | 36.81 | $27.88 | 235412 |
| 2026-03-18 | 36.86 | $28.15 | 229600 |
| 2026-03-17 | 37.04 | $28.54 | 452311 |
| 2026-03-16 | 37.29 | $27.65 | 267322 |
| 2026-03-13 | 36.70 | $27.50 | 555300 |
| 2026-03-12 | 35.82 | $26.93 | 389623 |
| 2026-03-11 | 34.87 | $27.03 | 475817 |
| 2026-03-10 | 33.93 | $27.62 | 487471 |
| 2026-03-09 | 33.03 | $28.48 | 420000 |
| 2026-03-06 | 32.19 | $28.97 | 305704 |
| 2026-03-05 | 31.44 | $29.22 | 241501 |
| 2026-03-04 | 30.74 | $29.10 | 298000 |
| 2026-03-03 | 29.91 | $27.96 | 328528 |
| 2026-03-02 | 28.53 | $27.88 | 386806 |
| 2026-02-27 | 26.92 | $27.77 | 470608 |
| 2026-02-26 | 25.15 | $26.83 | 1.0M |
| 2026-02-25 | 23.28 | $31.47 | 272517 |
| 2026-02-24 | 22.40 | $31.06 | 217031 |
| 2026-02-23 | 21.11 | $30.92 | 238533 |
| 2026-02-20 | 19.76 | $32.29 | 268600 |
| 2026-02-19 | 18.86 | $32.58 | 157100 |
| 2026-02-18 | 17.80 | $32.70 | 229410 |
| 2026-02-17 | 16.69 | $31.65 | 224700 |
| 2026-02-13 | 15.19 | $31.62 | 293932 |
| 2026-02-12 | 13.78 | $31.39 | 377300 |
| 2026-02-11 | 12.11 | $32.05 | 414300 |
| 2026-02-10 | 10.41 | $35.48 | 228200 |
| 2026-02-09 | 10.12 | $37.01 | 128940 |
| 2026-02-06 | 10.51 | $37.85 | 192800 |
| 2026-02-05 | 10.79 | $37.34 | 166739 |
| 2026-02-04 | 11.23 | $37.46 | 123837 |
| 2026-02-03 | 11.66 | $37.29 | 133200 |
| 2026-02-02 | 12.11 | $38.21 | 145200 |
| 2026-01-30 | 12.32 | $38.00 | 205505 |
| 2026-01-29 | 12.88 | $36.72 | 171338 |
| 2026-01-28 | 12.95 | $36.65 | 120639 |
| 2026-01-27 | 13.23 | $37.36 | 95816 |
| 2026-01-26 | 13.84 | $37.73 | 151600 |
| 2026-01-23 | 14.43 | $37.53 | 160648 |
| 2026-01-22 | 15.03 | $38.03 | 186300 |
| 2026-01-21 | 15.79 | $37.72 | 157900 |
| 2026-01-20 | 16.61 | $37.82 | 131400 |
| 2026-01-16 | 17.23 | $39.00 | 149500 |
| 2026-01-15 | 17.03 | $39.42 | 211240 |
| 2026-01-14 | 16.58 | $39.20 | 98700 |
| 2026-01-13 | 16.53 | $38.79 | 123900 |
| 2026-01-12 | 16.67 | $38.78 | 132906 |
| 2026-01-09 | 16.85 | $38.20 | 116500 |
| 2026-01-08 | 17.33 | $37.83 | 205300 |
| 2026-01-07 | 18.07 | $37.11 | 118600 |
| 2026-01-06 | 18.84 | $37.52 | 141431 |
| 2026-01-05 | 19.72 | $37.18 | 149100 |
| 2026-01-02 | 20.64 | $36.39 | 141725 |
| 2025-12-31 | 20.85 | $36.21 | 157524 |
| 2025-12-30 | 21.22 | $36.78 | 114006 |
| 2025-12-29 | 21.86 | $36.90 | 132300 |
| 2025-12-26 | 22.54 | $36.24 | 110200 |
| 2025-12-24 | 22.94 | $36.14 | 59500 |
| 2025-12-23 | 23.44 | $36.26 | 144332 |
| 2025-12-22 | 23.98 | $36.23 | 126036 |
| 2025-12-19 | 24.71 | $36.51 | 305700 |
| 2025-12-18 | 25.53 | $37.00 | 116700 |
| 2025-12-17 | 26.77 | $36.89 | 125028 |
| 2025-12-16 | 27.93 | $36.90 | 170505 |
| 2025-12-15 | 29.13 | $36.22 | 191700 |
| 2025-12-12 | 30.13 | $36.57 | 275400 |
| 2025-12-11 | 31.59 | $36.61 | 251300 |
| 2025-12-10 | 32.87 | $35.15 | 227542 |
| 2025-12-09 | 33.35 | $34.63 | 118400 |
| 2025-12-08 | 33.36 | $34.27 | 139624 |
| 2025-12-05 | 33.42 | $34.53 | 104300 |
| 2025-12-04 | 33.61 | $34.91 | 118003 |
| 2025-12-03 | 33.96 | $35.48 | 174531 |
| 2025-12-02 | 34.46 | $35.03 | 122400 |
| 2025-12-01 | 34.64 | $34.68 | 251800 |
| 2025-11-28 | 34.83 | $35.09 | 72106 |
| 2025-11-26 | 35.23 | $35.31 | 142726 |
| 2025-11-25 | 35.65 | $35.48 | 227900 |
| 2025-11-24 | 36.19 | $34.95 | 197735 |
| 2025-11-21 | 36.19 | $34.86 | 338300 |
| 2025-11-20 | 36.18 | $34.22 | 377475 |
| 2025-11-19 | 36.17 | $34.82 | 270633 |
| 2025-11-18 | 36.38 | $35.71 | 190500 |
| 2025-11-17 | 36.68 | $35.03 | 327037 |
| 2025-11-14 | 36.00 | $35.60 | 213948 |
| 2025-11-13 | 35.17 | $35.17 | 193341 |
| 2025-11-12 | 34.12 | $34.85 | 338500 |
| 2025-11-11 | 33.05 | $34.69 | 272233 |
| 2025-11-10 | 31.40 | $34.84 | 355005 |
| 2025-11-07 | 29.67 | $33.31 | 408700 |
| 2025-11-06 | 27.67 | $34.95 | 609200 |
| 2025-11-05 | 25.80 | $40.72 | 511719 |
| 2025-11-04 | 25.27 | $40.24 | 189800 |
| 2025-11-03 | 24.97 | $40.62 | 257600 |
| 2025-10-31 | 24.67 | $40.47 | 267505 |
| 2025-10-30 | 24.41 | $40.30 | 162000 |
| 2025-10-29 | 23.80 | $40.30 | 261500 |
| 2025-10-28 | 23.19 | $41.37 | 127348 |
| 2025-10-27 | 22.98 | $41.53 | 155600 |
| 2025-10-24 | 22.89 | $42.00 | 219900 |
| 2025-10-23 | 22.90 | $41.68 | 187340 |
| 2025-10-22 | 22.41 | $41.62 | 183100 |
| 2025-10-21 | 21.97 | $41.90 | 226600 |
| 2025-10-20 | 21.52 | $41.68 | 239710 |
| 2025-10-17 | 20.85 | $41.62 | 196339 |
| 2025-10-16 | 20.24 | $42.15 | 158500 |
| 2025-10-15 | 19.89 | $42.97 | 121608 |
| 2025-10-14 | 19.69 | $43.10 | 137018 |
| 2025-10-13 | 19.31 | $42.85 | 120300 |
| 2025-10-10 | 18.71 | $42.68 | 152811 |
| 2025-10-09 | 18.29 | $43.57 | 146400 |
| 2025-10-08 | 18.29 | $44.53 | 124900 |
| 2025-10-07 | 18.68 | $44.44 | 190412 |
| 2025-10-06 | 18.72 | $44.46 | 142481 |
| 2025-10-03 | 18.94 | $44.89 | 121400 |
| 2025-10-02 | 19.18 | $44.32 | 115318 |
| 2025-10-01 | 18.61 | $44.48 | 152113 |
| 2025-09-30 | 18.01 | $44.32 | 160700 |
| 2025-09-29 | 17.58 | $44.36 | 106600 |
| 2025-09-26 | 17.36 | $44.73 | 144622 |
| 2025-09-25 | 17.09 | $44.00 | 132045 |
| 2025-09-24 | 16.88 | $45.00 | 130700 |
| 2025-09-23 | 17.04 | $45.35 | 159100 |
| 2025-09-22 | 17.46 | $46.24 | 160504 |
| 2025-09-19 | 18.32 | $46.13 | 285500 |
| 2025-09-18 | 19.16 | $46.91 | 136017 |
| 2025-09-17 | 19.76 | $46.48 | 160500 |
| 2025-09-16 | 20.40 | $46.51 | 147800 |
| 2025-09-15 | 21.30 | $46.81 | 132000 |
| 2025-09-12 | 22.05 | $46.84 | 175800 |
| 2025-09-11 | 22.83 | $47.31 | 123000 |
| 2025-09-10 | 23.66 | $46.06 | 166130 |
| 2025-09-09 | 24.76 | $47.03 | 147015 |
| 2025-09-08 | 25.36 | $47.60 | 113400 |
| 2025-09-05 | 25.67 | $48.14 | 123429 |
| 2025-09-04 | 25.71 | $49.17 | 232000 |
| 2025-09-03 | 25.11 | $48.55 | 137652 |
| 2025-09-02 | 24.64 | $48.75 | 137500 |
| 2025-08-29 | 24.01 | $48.80 | 299714 |
| 2025-08-28 | 23.34 | $48.54 | 115200 |
| 2025-08-27 | 22.73 | $48.48 | 180500 |
| 2025-08-26 | 22.08 | $49.08 | 189800 |
| 2025-08-25 | 21.41 | $48.68 | 281600 |
| 2025-08-22 | 20.83 | $48.77 | 214237 |
| 2025-08-21 | 20.30 | $46.27 | 104100 |
| 2025-08-20 | 20.67 | $46.37 | 110400 |
| 2025-08-19 | 20.98 | $46.43 | 110437 |
| 2025-08-18 | 21.30 | $46.41 | 96400 |
| 2025-08-15 | 21.90 | $46.03 | 155144 |
| 2025-08-14 | 22.53 | $46.69 | 136700 |
| 2025-08-13 | 22.84 | $47.76 | 141601 |
| 2025-08-12 | 22.70 | $47.29 | 155200 |
| 2025-08-11 | 22.73 | $46.52 | 167200 |
| 2025-08-08 | 22.90 | $47.15 | 187832 |
| 2025-08-07 | 22.77 | $46.87 | 323746 |
| 2025-08-06 | 22.63 | $44.39 | 140140 |
| 2025-08-05 | 23.19 | $44.47 | 142542 |
| 2025-08-04 | 23.83 | $44.23 | 136027 |
| 2025-08-01 | 24.50 | $44.04 | 184300 |
| 2025-07-31 | 25.43 | $45.97 | 213000 |
| 2025-07-30 | 25.99 | $46.54 | 150832 |
| 2025-07-29 | 26.58 | $46.08 | 176049 |
| 2025-07-28 | 25.05 | $46.52 | 217006 |
| 2025-07-25 | 23.56 | $45.70 | 161846 |
| 2025-07-24 | 22.21 | $45.85 | 137000 |
| 2025-07-23 | 20.78 | $45.53 | 160521 |
| 2025-07-22 | 19.48 | $44.63 | 139816 |
| 2025-07-21 | 18.59 | $43.70 | 104643 |
| 2025-07-18 | 17.92 | $43.63 | 128139 |
| 2025-07-17 | 17.12 | $43.65 | 262248 |
| 2025-07-16 | 16.45 | $43.11 | 141749 |
| 2025-07-15 | 16.15 | $42.83 | 204709 |
| 2025-07-14 | 15.72 | $43.61 | 132300 |
| 2025-07-11 | 15.26 | $43.05 | 213314 |
| 2025-07-10 | 14.46 | $43.06 | 176661 |
| 2025-07-09 | 13.65 | $42.79 | 105900 |
| 2025-07-08 | 13.05 | $42.73 | 171600 |
| 2025-07-07 | 12.41 | $42.51 | 165200 |
| 2025-07-03 | 11.56 | $43.17 | 69900 |
| 2025-07-02 | 10.52 | $42.79 | 172700 |
| 2025-07-01 | 9.80 | $42.65 | 132900 |
| 2025-06-30 | 9.03 | $41.69 | 185702 |
| 2025-06-27 | 8.97 | $41.89 | 477300 |
| 2025-06-26 | 8.77 | $41.75 | 126700 |
| 2025-06-25 | 8.99 | $41.45 | 133400 |
| 2025-06-24 | 9.20 | $42.07 | 115700 |
| 2025-06-23 | 9.04 | $41.96 | 138600 |
| 2025-06-20 | 9.13 | $40.86 | 220529 |
| 2025-06-18 | 9.46 | $41.41 | 96300 |
| 2025-06-17 | 9.60 | $41.15 | 112400 |
| 2025-06-16 | 9.97 | $41.55 | 123700 |
| 2025-06-13 | 10.34 | $41.29 | 271402 |
| 2025-06-12 | 10.82 | $41.96 | 157115 |
| 2025-06-11 | 11.32 | $41.53 | 129332 |
| 2025-06-10 | 11.58 | $42.29 | 109100 |
| 2025-06-09 | 11.43 | $42.10 | 90200 |
| 2025-06-06 | 11.35 | $42.29 | 90100 |
| 2025-06-05 | 11.26 | $41.97 | 113928 |
| 2025-06-04 | 11.47 | $41.83 | 142400 |
| 2025-06-03 | 11.48 | $41.69 | 100616 |
| 2025-06-02 | 11.71 | $41.47 | 103600 |
| 2025-05-30 | 12.04 | $41.33 | 240038 |
| 2025-05-29 | 12.24 | $41.77 | 104412 |
| 2025-05-28 | 12.83 | $41.42 | 123124 |
| 2025-05-27 | 13.38 | $41.96 | 74900 |
| 2025-05-23 | 14.03 | $41.09 | 110706 |
| 2025-05-22 | 14.40 | $41.40 | 97400 |
| 2025-05-21 | 14.98 | $41.60 | 96700 |
| 2025-05-20 | 15.59 | $42.44 | 92800 |
| 2025-05-19 | 15.40 | $42.61 | 123700 |
| 2025-05-16 | 15.28 | $42.42 | 217733 |
| 2025-05-15 | 15.29 | $42.35 | 213113 |
| 2025-05-14 | 15.37 | $41.59 | 173347 |
| 2025-05-13 | 15.72 | $41.71 | 192000 |
| 2025-05-12 | 16.10 | $41.45 | 134020 |
| 2025-05-09 | 16.86 | $40.45 | 139509 |
| 2025-05-08 | 17.51 | $40.42 | 241900 |
| 2025-05-07 | 18.20 | $40.77 | 187200 |
| 2025-05-06 | 18.70 | $41.38 | 161535 |
| 2025-05-05 | 19.54 | $41.92 | 178118 |
| 2025-05-02 | 20.36 | $42.02 | 184700 |
| 2025-05-01 | 21.31 | $40.78 | 174908 |
| 2025-04-30 | 21.74 | $40.56 | 245845 |
| 2025-04-29 | 21.93 | $40.51 | 157330 |
| 2025-04-28 | 22.48 | $40.76 | 169900 |
| 2025-04-25 | 23.06 | $40.53 | 93400 |
| 2025-04-24 | 22.84 | $40.44 | 140100 |
| 2025-04-23 | 22.62 | $40.35 | 134232 |
| 2025-04-22 | 22.48 | $40.11 | 143100 |
| 2025-04-21 | 21.76 | $38.99 | 174200 |
| 2025-04-17 | 21.01 | $40.74 | 207830 |
| 2025-04-16 | 20.99 | $40.68 | 161126 |
| 2025-04-15 | 20.86 | $40.44 | 230800 |
| 2025-04-14 | 20.53 | $40.00 | 193127 |
| 2025-04-11 | 20.33 | $39.84 | 178800 |
| 2025-04-10 | 19.89 | $39.39 | 182000 |
| 2025-04-09 | 19.00 | $39.74 | 172524 |
| 2025-04-08 | 18.05 | $38.05 | 174500 |
| 2025-04-07 | 16.84 | $39.24 | 373500 |
| 2025-04-04 | 15.75 | $39.47 | 128117 |
| 2025-04-03 | 15.03 | $40.62 | 155206 |
| 2025-04-02 | 14.86 | $41.41 | 103900 |
| 2025-04-01 | 14.98 | $41.53 | 129800 |
| 2025-03-31 | 15.11 | $41.15 | 148500 |
| 2025-03-28 | 15.78 | $41.21 | 109300 |
| 2025-03-27 | 16.59 | $41.81 | 100000 |
| 2025-03-26 | 17.45 | $41.62 | 131542 |
| 2025-03-25 | 18.03 | $41.29 | 89800 |
| 2025-03-24 | 18.80 | $41.58 | 115800 |
| 2025-03-21 | 19.73 | $40.82 | 235836 |
| 2025-03-20 | 20.03 | $40.98 | 120800 |
| 2025-03-19 | 20.74 | $41.10 | 169500 |
| 2025-03-18 | 21.49 | $39.86 | 163900 |
| 2025-03-17 | 21.38 | $39.79 | 95020 |
| 2025-03-14 | 21.16 | $39.83 | 153812 |
| 2025-03-13 | 21.45 | $39.59 | 95903 |
| 2025-03-12 | 21.25 | $39.81 | 156005 |
| 2025-03-11 | 21.03 | $39.56 | 154623 |
| 2025-03-10 | 20.67 | $39.11 | 168010 |
| 2025-03-07 | 20.40 | $39.89 | 164224 |
| 2025-03-06 | 19.98 | $39.44 | 133130 |
| 2025-03-05 | 19.30 | $39.23 | 143211 |
| 2025-03-04 | 18.52 | $39.00 | 142212 |
| 2025-03-03 | 17.76 | $40.18 | 167100 |
| 2025-02-28 | 17.22 | $40.25 | 125300 |
| 2025-02-27 | 16.78 | $40.29 | 162200 |
| 2025-02-26 | 16.32 | $40.50 | 209600 |
| 2025-02-25 | 16.59 | $40.35 | 207304 |
| 2025-02-24 | 16.42 | $40.01 | 135000 |
| 2025-02-21 | 16.08 | $40.14 | 159317 |
| 2025-02-20 | 15.80 | $40.82 | 141700 |
| 2025-02-19 | 15.87 | $41.50 | 94813 |
| 2025-02-18 | 16.23 | $41.52 | 134100 |
| 2025-02-14 | 16.20 | $42.11 | 101400 |
| 2025-02-13 | 16.57 | $42.53 | 130316 |
| 2025-02-12 | 17.05 | $42.21 | 91200 |
| 2025-02-11 | 17.65 | $42.82 | 73900 |
| 2025-02-10 | 18.50 | $42.86 | 193900 |
| 2025-02-07 | 19.39 | $42.38 | 70412 |
| 2025-02-06 | 20.11 | $43.27 | 102031 |
| 2025-02-05 | 20.24 | $43.71 | 95315 |
| 2025-02-04 | 20.27 | $43.29 | 75101 |
| 2025-02-03 | 20.58 | $42.80 | 81240 |
| 2025-01-31 | 20.90 | $43.33 | 85700 |
| 2025-01-30 | 20.81 | $43.57 | 51861 |
| 2025-01-29 | 20.25 | $43.54 | 44910 |
| 2025-01-28 | 19.92 | $43.49 | 120318 |
| 2025-01-27 | 19.56 | $43.85 | 65701 |
| 2025-01-24 | 19.37 | $43.54 | 59722 |
| 2025-01-23 | 19.34 | $43.70 | 62900 |
| 2025-01-22 | 19.30 | $43.96 | 92628 |
| 2025-01-21 | 19.03 | $44.37 | 103623 |
| 2025-01-17 | 18.60 | $43.86 | 127900 |
| 2025-01-16 | 18.16 | $43.94 | 93200 |
| 2025-01-15 | 18.12 | $43.06 | 83612 |
| 2025-01-14 | 18.37 | $42.59 | 51200 |
| 2025-01-13 | 19.18 | $41.78 | 62600 |
| 2025-01-10 | 19.90 | $41.34 | 77937 |
| 2025-01-08 | 20.32 | $41.88 | 67700 |
| 2025-01-07 | 20.85 | $41.36 | 98500 |
| 2025-01-06 | 21.43 | $42.17 | 94612 |
| 2025-01-03 | 22.45 | $42.81 | 72369 |
| 2025-01-02 | 23.21 | $42.98 | 78900 |
| 2024-12-31 | 23.87 | $43.44 | 75200 |
| 2024-12-30 | 24.06 | $43.35 | 68100 |
| 2024-12-27 | 24.38 | $43.38 | 119200 |
| 2024-12-26 | 24.46 | $43.94 | 67224 |
| 2024-12-24 | 24.45 | $43.37 | 46306 |
| 2024-12-23 | 24.78 | $42.56 | 96200 |
| 2024-12-20 | 25.31 | $43.04 | 359813 |
| 2024-12-19 | 25.75 | $42.76 | 165100 |
| 2024-12-18 | 26.71 | $42.30 | 155733 |
| 2024-12-17 | 27.72 | $43.36 | 100102 |
| 2024-12-16 | 28.18 | $43.69 | 115200 |
| 2024-12-13 | 28.54 | $43.57 | 73500 |
| 2024-12-12 | 29.16 | $43.29 | 68700 |
| 2024-12-11 | 29.01 | $43.56 | 109600 |
| 2024-12-10 | 28.85 | $43.30 | 101900 |
| 2024-12-09 | 28.96 | $42.67 | 106400 |
| 2024-12-06 | 28.97 | $43.55 | 81800 |
| 2024-12-05 | 28.07 | $43.54 | 139900 |
| 2024-12-04 | 27.10 | $44.34 | 103500 |
| 2024-12-03 | 26.08 | $43.30 | 167209 |
| 2024-12-02 | 25.31 | $43.50 | 95600 |
| 2024-11-29 | 24.52 | $42.91 | 69815 |
| 2024-11-27 | 23.77 | $42.78 | 176505 |
| 2024-11-26 | 22.99 | $43.49 | 317600 |
| 2024-11-25 | 22.28 | $43.42 | 110900 |
| 2024-11-22 | 21.45 | $42.76 | 131000 |
| 2024-11-21 | 20.93 | $42.23 | 242621 |
| 2024-11-20 | 20.38 | $42.35 | 107915 |
| 2024-11-19 | 20.01 | $41.61 | 148719 |
| 2024-11-18 | 19.78 | $41.43 | 149100 |
| 2024-11-15 | 19.27 | $41.52 | 174835 |
| 2024-11-14 | 18.73 | $41.90 | 316330 |
| 2024-11-13 | 18.07 | $42.56 | 89902 |
| 2024-11-12 | 16.54 | $42.79 | 95618 |
| 2024-11-11 | 14.96 | $42.88 | 179611 |
| 2024-11-08 | 13.30 | $41.37 | 185625 |
| 2024-11-07 | 12.09 | $41.19 | 288400 |
| 2024-11-06 | 10.91 | $40.37 | 266111 |
| 2024-11-05 | 9.21 | $37.42 | 129300 |
| 2024-11-04 | 9.25 | $36.72 | 88900 |
| 2024-11-01 | 9.72 | $36.29 | 94447 |
| 2024-10-31 | 9.85 | $36.19 | 99526 |
| 2024-10-30 | 10.00 | $36.99 | 92500 |
| 2024-10-29 | 10.28 | $37.21 | 171340 |
| 2024-10-28 | 10.71 | $36.69 | 104700 |
| 2024-10-25 | 11.08 | $35.90 | 61942 |
| 2024-10-24 | 11.12 | $36.36 | 58206 |
| 2024-10-23 | 11.50 | $36.55 | 72600 |
| 2024-10-22 | 11.96 | $36.59 | 37123 |
| 2024-10-21 | 12.48 | $36.93 | 120036 |
| 2024-10-18 | 12.77 | $37.53 | 69936 |
| 2024-10-17 | 12.38 | $37.89 | 67931 |
| 2024-10-16 | 11.85 | $38.01 | 103822 |
| 2024-10-15 | 11.29 | $37.35 | 89318 |
| 2024-10-14 | 10.96 | $37.15 | 55423 |
| 2024-10-11 | 10.84 | $37.04 | 80100 |
| 2024-10-10 | 10.91 | $36.54 | 62300 |
| 2024-10-09 | 11.45 | $36.96 | 74201 |
| 2024-10-08 | 11.37 | $36.86 | 45637 |
| 2024-10-07 | 11.68 | $36.77 | 75200 |
| 2024-10-04 | 12.00 | $36.89 | 84122 |
| 2024-10-03 | 12.33 | $36.42 | 63000 |
| 2024-10-02 | 12.94 | $36.58 | 73509 |
| 2024-10-01 | 13.40 | $37.29 | 93803 |
| 2024-09-30 | 13.49 | $37.51 | 120901 |
| 2024-09-27 | 13.59 | $36.55 | 106000 |
| 2024-09-26 | 13.99 | $36.52 | 112800 |
| 2024-09-25 | 14.59 | $36.45 | 152000 |
| 2024-09-24 | 15.34 | $36.59 | 73040 |
| 2024-09-23 | 16.09 | $36.78 | 98635 |
| 2024-09-20 | 16.61 | $37.16 | 345100 |
| 2024-09-19 | 16.85 | $37.64 | 120400 |
| 2024-09-18 | 17.03 | $37.15 | 164444 |
| 2024-09-17 | 17.25 | $36.99 | 150500 |
| 2024-09-16 | 17.80 | $36.77 | 97710 |
| 2024-09-13 | 18.46 | $36.93 | 219706 |
| 2024-09-12 | 19.30 | $36.16 | 132200 |
| 2024-09-11 | 19.93 | $35.71 | 191012 |
| 2024-09-10 | 20.21 | $35.82 | 139426 |
| 2024-09-09 | 20.50 | $35.04 | 118130 |
| 2024-09-06 | 19.96 | $34.57 | 89700 |
| 2024-09-05 | 19.42 | $35.12 | 156018 |
| 2024-09-04 | 18.99 | $35.73 | 122900 |
| 2024-09-03 | 19.08 | $35.75 | 164824 |
| 2024-08-30 | 19.19 | $36.51 | 118438 |
| 2024-08-29 | 19.44 | $36.17 | 81902 |
| 2024-08-28 | 19.80 | $36.08 | 152700 |
| 2024-08-27 | 20.17 | $36.07 | 83304 |
| 2024-08-26 | 20.91 | $35.81 | 89700 |
| 2024-08-23 | 21.69 | $35.77 | 310400 |
| 2024-08-22 | 22.51 | $35.58 | 164000 |
| 2024-08-21 | 22.81 | $35.02 | 221414 |
| 2024-08-20 | 22.71 | $34.74 | 125629 |
| 2024-08-19 | 22.41 | $35.01 | 135035 |
| 2024-08-16 | 22.21 | $34.58 | 195845 |
| 2024-08-15 | 21.99 | $35.18 | 164010 |
| 2024-08-14 | 22.02 | $35.00 | 85506 |
| 2024-08-13 | 21.69 | $35.13 | 80436 |
| 2024-08-12 | 21.34 | $34.86 | 232407 |
| 2024-08-09 | 20.84 | $34.95 | 179019 |
| 2024-08-08 | 20.58 | $35.06 | 165700 |
| 2024-08-07 | 20.31 | $34.55 | 232400 |
| 2024-08-06 | 21.18 | $34.88 | 183309 |
| 2024-08-05 | 22.27 | $34.17 | 203200 |
| 2024-08-02 | 23.25 | $35.81 | 242800 |
| 2024-08-01 | 22.68 | $36.66 | 275327 |
| 2024-07-31 | 21.81 | $36.44 | 131200 |
| 2024-07-30 | 20.63 | $36.49 | 141300 |
| 2024-07-29 | 19.64 | $35.65 | 136400 |
| 2024-07-26 | 18.77 | $36.03 | 115000 |
| 2024-07-25 | 17.95 | $35.50 | 148400 |
| 2024-07-24 | 17.25 | $35.30 | 123900 |
| 2024-07-23 | 16.68 | $35.38 | 172300 |
| 2024-07-22 | 16.11 | $34.55 | 127800 |
| 2024-07-19 | 16.14 | $33.85 | 181031 |
| 2024-07-18 | 15.98 | $34.06 | 228620 |
| 2024-07-17 | 15.68 | $34.55 | 191213 |
| 2024-07-16 | 15.10 | $34.73 | 157100 |
| 2024-07-15 | 14.54 | $33.59 | 239923 |
| 2024-07-12 | 14.44 | $33.32 | 217100 |
| 2024-07-11 | 14.64 | $32.97 | 188039 |
| 2024-07-10 | 15.38 | $32.13 | 126235 |
| 2024-07-09 | 15.39 | $32.21 | 101700 |
| 2024-07-08 | 15.40 | $32.61 | 193500 |
| 2024-07-05 | 15.87 | $32.53 | 101900 |
| 2024-07-03 | 16.24 | $32.75 | 67700 |
| 2024-07-02 | 16.71 | $32.70 | 93600 |
| 2024-07-01 | 17.21 | $32.63 | 254100 |
| 2024-06-28 | 18.08 | $32.77 | 610400 |
| 2024-06-27 | 18.96 | $32.75 | 148503 |
| 2024-06-26 | 19.87 | $32.92 | 151925 |
| 2024-06-25 | 20.27 | $33.31 | 174101 |
| 2024-06-24 | 20.69 | $33.47 | 237609 |
| 2024-06-21 | 20.68 | $33.82 | 290400 |
| 2024-06-20 | 20.09 | $33.82 | 213620 |
| 2024-06-18 | 19.59 | $33.67 | 194800 |
| 2024-06-17 | 18.74 | $33.76 | 149708 |
| 2024-06-14 | 18.11 | $32.95 | 222800 |
| 2024-06-13 | 17.81 | $33.06 | 202800 |
| 2024-06-12 | 17.50 | $33.25 | 212024 |
| 2024-06-11 | 16.86 | $33.07 | 91716 |
| 2024-06-10 | 16.41 | $33.03 | 84812 |
| 2024-06-07 | 16.00 | $32.89 | 194000 |
| 2024-06-06 | 15.67 | $32.62 | 94800 |
| 2024-06-05 | 15.38 | $32.58 | 136924 |
| 2024-06-04 | 15.08 | $33.24 | 185600 |
| 2024-06-03 | 14.05 | $34.01 | 231660 |
| 2024-05-31 | 13.08 | $33.09 | 227600 |
| 2024-05-30 | 12.70 | $32.19 | 138720 |
| 2024-05-29 | 13.12 | $31.35 | 172400 |
| 2024-05-28 | 13.53 | $31.50 | 145612 |
| 2024-05-24 | 13.70 | $31.17 | 56192 |
| 2024-05-23 | 13.46 | $31.10 | 112188 |
| 2024-05-22 | 13.20 | $31.29 | 106400 |
| 2024-05-21 | 13.12 | $31.22 | 190000 |
| 2024-05-20 | 12.90 | $31.23 | 65200 |
| 2024-05-17 | 13.21 | $31.39 | 76984 |
| 2024-05-16 | 13.49 | $31.32 | 70068 |
| 2024-05-15 | 13.59 | $31.46 | 98892 |
| 2024-05-14 | 13.69 | $31.48 | 111600 |
| 2024-05-13 | 14.07 | $31.22 | 102528 |
| 2024-05-10 | 14.47 | $31.50 | 75200 |
| 2024-05-09 | 14.74 | $31.48 | 242528 |
| 2024-05-08 | 14.96 | $30.99 | 86400 |
| 2024-05-07 | 14.79 | $30.83 | 112508 |
| 2024-05-06 | 14.72 | $30.80 | 141600 |
| 2024-05-03 | 14.64 | $30.85 | 178000 |
| 2024-05-02 | 14.27 | $29.87 | 212000 |
| 2024-05-01 | 13.42 | $30.61 | 139600 |
| 2024-04-30 | 14.12 | $30.38 | 127200 |
| 2024-04-29 | 14.75 | $30.88 | 102400 |
| 2024-04-26 | 15.30 | $30.44 | 99600 |
| 2024-04-25 | 16.05 | $30.78 | 198000 |
| 2024-04-24 | 16.55 | $30.95 | 66400 |
| 2024-04-23 | 16.89 | $30.87 | 68800 |
| 2024-04-22 | 17.17 | $30.70 | 150188 |
| 2024-04-19 | 17.69 | $30.59 | 84000 |
| 2024-04-18 | 18.24 | $30.34 | 155204 |
| 2024-04-17 | 19.11 | $30.15 | 121200 |
| 2024-04-16 | 20.04 | $30.29 | 100056 |
| 2024-04-15 | 20.82 | $30.15 | 134568 |
| 2024-04-12 | 21.78 | $30.05 | 82800 |
| 2024-04-11 | 22.59 | $29.96 | 191800 |
| 2024-04-10 | 23.51 | $29.89 | 191200 |
| 2024-04-09 | 24.40 | $30.55 | 75232 |
| 2024-04-08 | 25.31 | $30.74 | 51364 |
| 2024-04-05 | 26.09 | $30.87 | 70880 |
| 2024-04-04 | 26.97 | $30.26 | 132000 |
| 2024-04-03 | 27.88 | $31.23 | 86800 |
| 2024-04-02 | 28.04 | $31.29 | 119200 |
| 2024-04-01 | 28.21 | $31.67 | 118800 |
| 2024-03-28 | 27.90 | $31.68 | 122992 |
| 2024-03-27 | 27.44 | $31.41 | 164516 |
| 2024-03-26 | 26.95 | $31.41 | 90400 |
| 2024-03-25 | 26.49 | $31.35 | 119600 |
| 2024-03-22 | 26.18 | $31.05 | 144000 |
| 2024-03-21 | 25.94 | $31.44 | 132800 |
| 2024-03-20 | 25.09 | $30.85 | 184400 |
| 2024-03-19 | 24.46 | $30.18 | 166416 |
| 2024-03-18 | 24.10 | $30.04 | 166000 |
| 2024-03-15 | 23.76 | $29.75 | 276996 |
| 2024-03-14 | 23.67 | $29.59 | 126584 |
| 2024-03-13 | 23.48 | $29.89 | 84932 |
| 2024-03-12 | 22.86 | $30.20 | 95636 |
| 2024-03-11 | 22.21 | $29.96 | 84800 |
| 2024-03-08 | 21.66 | $29.70 | 81200 |
| 2024-03-07 | 20.96 | $30.04 | 60888 |
| 2024-03-06 | 20.36 | $29.74 | 209784 |
| 2024-03-05 | 19.76 | $29.31 | 126176 |
| 2024-03-04 | 19.17 | $30.05 | 154800 |
| 2024-03-01 | 18.06 | $29.90 | 151200 |
| 2024-02-29 | 17.15 | $30.50 | 212996 |
| 2024-02-28 | 15.48 | $28.85 | 89600 |
| 2024-02-27 | 15.78 | $29.00 | 106000 |
| 2024-02-26 | 16.19 | $28.96 | 101200 |
| 2024-02-23 | 16.75 | $28.69 | 64496 |
| 2024-02-22 | 17.45 | $28.20 | 91600 |
| 2024-02-21 | 17.78 | $28.15 | 68000 |
| 2024-02-20 | 18.39 | $28.25 | 165228 |
| 2024-02-16 | 19.02 | $28.31 | 140400 |
| 2024-02-15 | 19.69 | $28.40 | 113640 |
| 2024-02-14 | 20.37 | $27.79 | 89600 |
| 2024-02-13 | 20.35 | $27.22 | 152000 |
| 2024-02-12 | 20.34 | $28.56 | 77200 |
| 2024-02-09 | 21.06 | $28.39 | 98000 |
| 2024-02-08 | 22.17 | $27.95 | 79600 |
| 2024-02-07 | 22.47 | $27.61 | 135648 |
| 2024-02-06 | 22.79 | $27.86 | 95600 |
| 2024-02-05 | 23.64 | $27.85 | 115200 |
| 2024-02-02 | 24.20 | $28.02 | 128840 |
| 2024-02-01 | 25.34 | $28.52 | 120400 |
| 2024-01-31 | 26.66 | $28.07 | 164460 |
| 2024-01-30 | 28.03 | $28.51 | 186464 |
| 2024-01-29 | 29.21 | $28.67 | 91200 |
| 2024-01-26 | 30.35 | $28.44 | 74400 |
| 2024-01-25 | 31.30 | $28.32 | 75200 |
| 2024-01-24 | 32.30 | $28.63 | 67280 |
| 2024-01-23 | 32.97 | $28.61 | 69200 |
| 2024-01-22 | 33.51 | $28.93 | 90000 |
| 2024-01-19 | 34.13 | $28.34 | 86000 |
| 2024-01-18 | 34.98 | $28.54 | 159244 |
| 2024-01-17 | 36.00 | $28.51 | 111604 |
| 2024-01-16 | 37.09 | $28.32 | 161248 |
| 2024-01-12 | 38.37 | $28.03 | 109364 |
| 2024-01-11 | 39.55 | $28.07 | 130800 |
| 2024-01-10 | 41.07 | $28.29 | 150920 |
| 2024-01-09 | 42.53 | $27.88 | 78800 |
| 2024-01-08 | 44.20 | $28.30 | 106000 |
| 2024-01-05 | 45.64 | $28.25 | 170028 |
| 2024-01-04 | 47.20 | $27.80 | 119200 |
| 2024-01-03 | 48.91 | $27.90 | 120800 |
| 2024-01-02 | 50.26 | $28.75 | 120000 |
| 2023-12-29 | 50.78 | $28.95 | 82032 |
| 2023-12-28 | 50.54 | $29.13 | 104000 |
| 2023-12-27 | 50.14 | $29.62 | 88004 |
| 2023-12-26 | 49.00 | $29.56 | 128856 |
| 2023-12-22 | 47.90 | $28.95 | 110808 |
| 2023-12-21 | 46.98 | $28.81 | 116800 |
| 2023-12-20 | 46.07 | $28.63 | 154508 |
| 2023-12-19 | 45.11 | $28.78 | 161280 |
| 2023-12-18 | 44.36 | $28.74 | 118016 |
| 2023-12-15 | 43.64 | $28.53 | 257780 |
| 2023-12-14 | 42.88 | $28.68 | 135200 |
| 2023-12-13 | 42.12 | $28.44 | 225784 |
| 2023-12-12 | 41.39 | $28.25 | 88800 |
| 2023-12-11 | 40.78 | $28.08 | 155680 |
| 2023-12-08 | 40.16 | $27.77 | 118428 |
| 2023-12-07 | 39.74 | $27.80 | 144444 |
| 2023-12-06 | 39.33 | $27.63 | 154800 |
| 2023-12-05 | 38.74 | $27.74 | 117600 |
| 2023-12-04 | 38.12 | $28.14 | 135764 |
| 2023-12-01 | 37.49 | $27.73 | 194000 |
| 2023-11-30 | 37.02 | $27.49 | 276860 |
| 2023-11-29 | 36.52 | $26.88 | 174944 |
| 2023-11-28 | 36.39 | $26.96 | 98912 |
| 2023-11-27 | 36.17 | $27.12 | 193200 |
| 2023-11-24 | 35.94 | $26.83 | 139244 |
| 2023-11-22 | 35.87 | $26.97 | 220152 |
| 2023-11-21 | 35.61 | $27.18 | 94000 |
| 2023-11-20 | 34.91 | $27.66 | 129200 |
| 2023-11-17 | 33.55 | $27.63 | 125756 |
| 2023-11-16 | 32.13 | $27.42 | 106036 |
| 2023-11-15 | 30.69 | $27.71 | 149200 |
| 2023-11-14 | 28.95 | $27.32 | 280012 |
| 2023-11-13 | 27.26 | $26.25 | 130472 |
| 2023-11-10 | 25.82 | $26.22 | 116560 |
| 2023-11-09 | 24.31 | $25.97 | 246100 |
| 2023-11-08 | 22.82 | $25.71 | 287200 |
| 2023-11-07 | 21.25 | $25.27 | 123252 |
| 2023-11-06 | 20.01 | $24.79 | 134860 |
| 2023-11-03 | 19.02 | $24.37 | 183320 |
| 2023-11-02 | 18.11 | $23.75 | 276500 |
| 2023-11-01 | 17.61 | $22.49 | 126000 |
| 2023-10-31 | 18.49 | $22.87 | 103620 |
| 2023-10-30 | 19.40 | $22.26 | 71784 |
| 2023-10-27 | 19.66 | $22.02 | 70948 |
| 2023-10-26 | 19.71 | $22.14 | 80800 |
| 2023-10-25 | 19.57 | $21.81 | 83332 |
| 2023-10-24 | 19.05 | $21.96 | 162000 |
| 2023-10-23 | 18.50 | $22.12 | 60400 |
| 2023-10-20 | 18.43 | $22.45 | 86012 |
| 2023-10-19 | 18.81 | $22.61 | 50400 |
| 2023-10-18 | 19.29 | $22.88 | 37600 |
| 2023-10-17 | 20.22 | $23.30 | 86800 |
| 2023-10-16 | 20.82 | $23.24 | 62800 |
| 2023-10-13 | 21.26 | $23.22 | 44800 |
| 2023-10-12 | 21.72 | $23.60 | 47648 |
| 2023-10-11 | 21.96 | $23.66 | 59764 |
| 2023-10-10 | 21.56 | $23.71 | 90800 |
| 2023-10-09 | 21.14 | $23.60 | 58876 |
| 2023-10-06 | 20.93 | $23.36 | 70952 |
| 2023-10-05 | 20.99 | $23.09 | 98944 |
| 2023-10-04 | 21.35 | $23.07 | 76060 |
| 2023-10-03 | 21.87 | $22.80 | 90948 |
| 2023-10-02 | 22.82 | $22.57 | 162816 |
| 2023-09-29 | 23.88 | $22.56 | 125200 |
| 2023-09-28 | 24.95 | $22.80 | 119200 |
| 2023-09-27 | 25.60 | $23.05 | 138000 |
| 2023-09-26 | 26.28 | $22.72 | 150000 |
| 2023-09-25 | 27.20 | $23.06 | 122832 |
| 2023-09-22 | 28.19 | $22.33 | 82000 |
| 2023-09-21 | 29.06 | $22.22 | 148800 |
| 2023-09-20 | 30.04 | $22.87 | 131712 |
| 2023-09-19 | 31.53 | $22.61 | 95200 |
| 2023-09-18 | 33.14 | $22.87 | 82400 |
| 2023-09-15 | 34.48 | $22.90 | 420576 |
| 2023-09-14 | 35.89 | $23.56 | 119600 |
| 2023-09-13 | 35.95 | $23.48 | 309600 |
| 2023-09-12 | 36.01 | $23.74 | 112936 |
| 2023-09-11 | 36.25 | $23.65 | 104180 |
| 2023-09-08 | 36.50 | $23.81 | 99252 |
| 2023-09-07 | 36.86 | $23.57 | 82000 |
| 2023-09-06 | 37.47 | $23.51 | 107200 |
| 2023-09-05 | 38.05 | $23.56 | 82148 |
| 2023-09-01 | 38.43 | $24.17 | 181236 |
| 2023-08-31 | 37.91 | $23.92 | 188488 |
| 2023-08-30 | 37.41 | $24.05 | 98884 |
| 2023-08-29 | 36.84 | $23.98 | 59324 |
| 2023-08-28 | 36.29 | $24.11 | 86000 |
| 2023-08-25 | 35.45 | $24.17 | 82800 |
| 2023-08-24 | 34.60 | $24.03 | 78000 |
| 2023-08-23 | 33.86 | $23.92 | 116000 |
| 2023-08-22 | 33.22 | $23.76 | 85312 |
| 2023-08-21 | 32.63 | $23.79 | 100400 |
| 2023-08-18 | 32.02 | $23.81 | 111600 |
| 2023-08-17 | 31.36 | $23.56 | 104800 |
| 2023-08-16 | 30.89 | $23.77 | 78892 |
| 2023-08-15 | 29.66 | $23.90 | 70800 |
| 2023-08-14 | 28.49 | $23.83 | 79600 |
| 2023-08-11 | 27.32 | $23.54 | 60800 |
| 2023-08-10 | 26.31 | $23.49 | 92800 |
| 2023-08-09 | 25.24 | $23.67 | 95600 |
| 2023-08-08 | 24.07 | $23.70 | 117600 |
| 2023-08-07 | 22.76 | $23.68 | 139240 |
| 2023-08-04 | 21.38 | $23.31 | 106952 |
| 2023-08-03 | 20.04 | $23.12 | 311648 |
| 2023-08-02 | 18.63 | $22.74 | 68008 |
| 2023-08-01 | 18.74 | $22.69 | 87312 |
| 2023-07-31 | 18.91 | $22.68 | 80800 |
| 2023-07-28 | 18.96 | $22.59 | 70400 |
| 2023-07-27 | 19.00 | $22.52 | 99776 |
| 2023-07-26 | 19.19 | $22.77 | 50040 |
| 2023-07-25 | 18.71 | $22.93 | 68400 |
| 2023-07-24 | 18.20 | $22.79 | 80000 |
| 2023-07-21 | 17.87 | $22.63 | 111364 |
| 2023-07-20 | 17.33 | $22.97 | 105692 |
| 2023-07-19 | 16.35 | $23.00 | 137600 |
| 2023-07-18 | 15.31 | $23.07 | 123200 |
| 2023-07-17 | 14.47 | $22.37 | 87272 |
| 2023-07-14 | 14.33 | $22.09 | 248176 |
| 2023-07-13 | 14.64 | $21.69 | 78852 |
| 2023-07-12 | 15.30 | $21.55 | 94908 |
| 2023-07-11 | 16.00 | $21.52 | 138400 |
| 2023-07-10 | 16.63 | $21.64 | 140400 |
| 2023-07-07 | 17.31 | $21.51 | 160000 |
| 2023-07-06 | 17.85 | $21.57 | 116000 |
| 2023-07-05 | 18.43 | $21.78 | 89600 |
| 2023-07-03 | 19.33 | $21.88 | 57608 |
| 2023-06-30 | 20.33 | $21.80 | 129268 |
| 2023-06-29 | 21.37 | $21.87 | 100400 |
| 2023-06-28 | 22.26 | $21.53 | 104800 |
| 2023-06-27 | 22.70 | $21.29 | 145680 |
| 2023-06-26 | 23.16 | $21.26 | 104000 |
| 2023-06-23 | 23.42 | $21.39 | 286000 |
| 2023-06-22 | 24.21 | $21.85 | 91600 |
| 2023-06-21 | 25.17 | $22.13 | 55600 |
| 2023-06-20 | 25.80 | $21.94 | 136892 |
| 2023-06-16 | 26.46 | $22.16 | 251600 |
| 2023-06-15 | 26.93 | $22.34 | 94928 |
| 2023-06-14 | 27.35 | $22.36 | 124088 |
| 2023-06-13 | 27.54 | $22.84 | 119600 |
| 2023-06-12 | 27.29 | $22.72 | 102800 |
| 2023-06-09 | 27.23 | $22.69 | 107600 |
| 2023-06-08 | 27.17 | $22.88 | 108828 |
| 2023-06-07 | 27.11 | $22.90 | 131200 |
| 2023-06-06 | 27.05 | $22.12 | 115632 |
| 2023-06-05 | 27.85 | $21.65 | 145600 |
| 2023-06-02 | 29.10 | $21.79 | 149200 |
| 2023-06-01 | 30.42 | $21.07 | 138916 |
| 2023-05-31 | 31.28 | $21.00 | 221600 |
| 2023-05-30 | 31.98 | $21.01 | 101256 |
| 2023-05-26 | 32.77 | $21.00 | 75208 |
| 2023-05-25 | 33.67 | $20.93 | 143600 |
| 2023-05-24 | 34.30 | $20.97 | 136800 |
| 2023-05-23 | 35.17 | $21.05 | 98576 |
| 2023-05-22 | 36.23 | $21.10 | 172444 |
| 2023-05-19 | 37.24 | $20.83 | 150400 |
| 2023-05-18 | 37.91 | $20.64 | 136000 |
| 2023-05-17 | 38.05 | $20.40 | 156400 |
| 2023-05-16 | 37.92 | $19.98 | 121200 |
| 2023-05-15 | 37.46 | $20.19 | 105600 |
| 2023-05-12 | 37.09 | $20.30 | 110400 |
| 2023-05-11 | 36.65 | $20.12 | 193200 |
| 2023-05-10 | 36.07 | $20.33 | 146416 |
| 2023-05-09 | 35.65 | $19.95 | 194436 |
| 2023-05-08 | 34.71 | $19.77 | 228400 |
| 2023-05-05 | 33.71 | $19.96 | 311600 |
| 2023-05-04 | 32.66 | $19.62 | 460892 |
| 2023-05-03 | 31.56 | $20.63 | 161308 |
| 2023-05-02 | 31.30 | $20.82 | 272868 |
| 2023-05-01 | 30.94 | $21.12 | 124800 |
| 2023-04-28 | 30.99 | $20.90 | 105200 |
| 2023-04-27 | 30.85 | $20.68 | 138584 |
| 2023-04-26 | 30.06 | $20.54 | 148000 |
| 2023-04-25 | 29.02 | $20.58 | 122476 |
| 2023-04-24 | 28.05 | $21.39 | 130968 |
| 2023-04-21 | 27.68 | $21.75 | 127604 |
| 2023-04-20 | 27.52 | $21.93 | 53664 |
| 2023-04-19 | 27.61 | $22.13 | 156596 |
| 2023-04-18 | 27.75 | $22.10 | 154000 |
| 2023-04-17 | 27.92 | $22.02 | 98556 |
| 2023-04-14 | 27.74 | $22.01 | 99200 |
| 2023-04-13 | 27.65 | $22.35 | 160000 |
| 2023-04-12 | 27.71 | $22.28 | 146504 |
| 2023-04-11 | 27.63 | $22.24 | 132896 |
| 2023-04-10 | 27.53 | $22.12 | 119200 |
| 2023-04-06 | 27.31 | $22.02 | 143200 |
| 2023-04-05 | 27.17 | $21.86 | 176956 |
| 2023-04-04 | 27.12 | $21.94 | 164804 |
| 2023-04-03 | 27.08 | $22.59 | 198672 |
| 2023-03-31 | 27.38 | $22.16 | 482800 |
| 2023-03-30 | 27.11 | $22.04 | 188800 |
| 2023-03-29 | 26.85 | $22.10 | 194812 |
| 2023-03-28 | 26.29 | $21.83 | 232020 |
| 2023-03-27 | 26.12 | $21.70 | 110868 |
| 2023-03-24 | 25.77 | $21.62 | 156000 |
| 2023-03-23 | 25.19 | $21.55 | 304176 |
| 2023-03-22 | 24.66 | $21.42 | 277648 |
| 2023-03-21 | 24.09 | $21.67 | 271680 |
| 2023-03-20 | 23.59 | $21.53 | 229600 |
| 2023-03-17 | 23.00 | $21.38 | 407200 |
| 2023-03-16 | 22.37 | $21.71 | 419320 |
| 2023-03-15 | 21.72 | $21.32 | 311200 |
| 2023-03-14 | 20.47 | $21.82 | 376000 |
| 2023-03-13 | 19.46 | $21.72 | 341388 |
| 2023-03-10 | 18.06 | $22.40 | 406028 |
| 2023-03-09 | 17.04 | $22.85 | 610000 |
| 2023-03-08 | 16.14 | $22.79 | 469200 |
| 2023-03-07 | 15.19 | $23.31 | 185200 |
| 2023-03-06 | 14.48 | $23.05 | 568180 |
| 2023-03-03 | 13.68 | $22.90 | 352884 |
| 2023-03-02 | 12.50 | $22.71 | 1.1M |
| 2023-03-01 | 11.25 | $24.21 | 459200 |
| 2023-02-28 | 11.65 | $24.00 | 360456 |
| 2023-02-27 | 11.97 | $24.16 | 266824 |
| 2023-02-24 | 12.14 | $24.20 | 229600 |
| 2023-02-23 | 12.62 | $24.35 | 210800 |
| 2023-02-22 | 12.82 | $24.36 | 210000 |
| 2023-02-21 | 12.99 | $24.52 | 250124 |
| 2023-02-17 | 12.76 | $24.79 | 193636 |
| 2023-02-16 | 12.44 | $24.63 | 195600 |
| 2023-02-15 | 12.44 | $24.55 | 159200 |
| 2023-02-14 | 12.71 | $23.91 | 285600 |
| 2023-02-13 | 13.02 | $24.04 | 222516 |
| 2023-02-10 | 13.36 | $23.87 | 195744 |
| 2023-02-09 | 13.86 | $23.76 | 380028 |
| 2023-02-08 | 14.38 | $24.03 | 214800 |
| 2023-02-07 | 14.58 | $24.60 | 286400 |
| 2023-02-06 | 14.41 | $24.38 | 194584 |
| 2023-02-03 | 14.06 | $24.83 | 206140 |
| 2023-02-02 | 13.65 | $24.60 | 195728 |
| 2023-02-01 | 13.62 | $24.22 | 235200 |
| 2023-01-31 | 13.59 | $24.85 | 237200 |
| 2023-01-30 | 13.14 | $24.05 | 181200 |
| 2023-01-27 | 13.28 | $23.92 | 208000 |
| 2023-01-26 | 13.34 | $24.18 | 152588 |
| 2023-01-25 | 13.52 | $23.93 | 191240 |
| 2023-01-24 | 13.85 | $23.92 | 173200 |
| 2023-01-23 | 14.23 | $23.82 | 220400 |
| 2023-01-20 | 14.63 | $23.92 | 173648 |
| 2023-01-19 | 15.00 | $23.85 | 207200 |
| 2023-01-18 | 15.53 | $23.92 | 271600 |
| 2023-01-17 | 15.87 | $24.30 | 194128 |
| 2023-01-13 | 15.60 | $24.38 | 142592 |
| 2023-01-12 | 15.46 | $24.23 | 230100 |
| 2023-01-11 | 15.48 | $23.84 | 141600 |
| 2023-01-10 | 15.75 | $23.83 | 144800 |
| 2023-01-09 | 16.15 | $23.24 | 269600 |
| 2023-01-06 | 16.86 | $23.58 | 295600 |
| 2023-01-05 | 17.62 | $22.63 | 180136 |
| 2023-01-04 | 18.00 | $23.11 | 158424 |
| 2023-01-03 | 18.85 | $23.25 | 214580 |
| 2022-12-30 | 19.75 | $23.32 | 203772 |
| 2022-12-29 | 20.66 | $23.37 | 254428 |
| 2022-12-28 | 21.61 | $22.89 | 146400 |
| 2022-12-27 | 22.72 | $23.25 | 123200 |
| 2022-12-23 | 23.70 | $23.59 | 42040 |
| 2022-12-22 | 24.44 | $23.34 | 274000 |
| 2022-12-21 | 25.22 | $24.18 | 129200 |
| 2022-12-20 | 25.50 | $23.59 | 186196 |
| 2022-12-19 | 26.33 | $23.23 | 204948 |
| 2022-12-16 | 27.44 | $23.13 | 378852 |
| 2022-12-15 | 28.70 | $23.21 | 172800 |
| 2022-12-14 | 29.94 | $23.75 | 120976 |
| 2022-12-13 | 30.61 | $23.79 | 185388 |
| 2022-12-12 | 31.44 | $23.37 | 182132 |
| 2022-12-09 | 32.73 | $23.35 | 198000 |
| 2022-12-08 | 34.05 | $23.66 | 158400 |
| 2022-12-07 | 35.30 | $23.89 | 163692 |
| 2022-12-06 | 36.02 | $24.42 | 158080 |
| 2022-12-05 | 36.25 | $24.36 | 307200 |
| 2022-12-02 | 36.50 | $24.88 | 174400 |
| 2022-12-01 | 36.14 | $24.80 | 224000 |
| 2022-11-30 | 36.05 | $24.58 | 233600 |
| 2022-11-29 | 36.11 | $24.04 | 94400 |
| 2022-11-28 | 35.85 | $24.32 | 176084 |
| 2022-11-25 | 35.00 | $24.67 | 81252 |
| 2022-11-23 | 33.89 | $24.53 | 128400 |
| 2022-11-22 | 32.68 | $24.62 | 160528 |
| 2022-11-21 | 31.47 | $24.37 | 253700 |
| 2022-11-18 | 30.36 | $24.19 | 250544 |
| 2022-11-17 | 29.30 | $23.90 | 274400 |
| 2022-11-16 | 28.18 | $23.77 | 152800 |
| 2022-11-15 | 27.23 | $24.00 | 123916 |
| 2022-11-14 | 25.98 | $23.86 | 209364 |
| 2022-11-11 | 24.70 | $24.11 | 172800 |
| 2022-11-10 | 23.23 | $24.55 | 259600 |
| 2022-11-09 | 21.51 | $23.73 | 222872 |
| 2022-11-08 | 20.02 | $23.70 | 256068 |
| 2022-11-07 | 18.47 | $23.71 | 332144 |
| 2022-11-04 | 17.01 | $22.37 | 169748 |
| 2022-11-03 | 15.80 | $22.74 | 369600 |
| 2022-11-02 | 14.53 | $21.34 | 123600 |
| 2022-11-01 | 14.23 | $21.75 | 174132 |
| 2022-10-31 | 13.35 | $21.81 | 159200 |
| 2022-10-28 | 12.42 | $21.69 | 178056 |
| 2022-10-27 | 11.86 | $20.84 | 360452 |
| 2022-10-26 | 11.84 | $20.87 | 236400 |
| 2022-10-25 | 11.51 | $21.44 | 198032 |
| 2022-10-24 | 10.66 | $21.23 | 191600 |
| 2022-10-21 | 10.11 | $20.77 | 221600 |
| 2022-10-20 | 9.97 | $20.58 | 81600 |
| 2022-10-19 | 9.83 | $20.77 | 102884 |
| 2022-10-18 | 9.85 | $20.68 | 142800 |
| 2022-10-17 | 9.74 | $20.52 | 87600 |
| 2022-10-14 | 10.10 | $19.97 | 112580 |
| 2022-10-13 | 10.48 | $20.42 | 228000 |
| 2022-10-12 | 10.98 | $19.95 | 80400 |
| 2022-10-11 | 10.92 | $19.85 | 95600 |
| 2022-10-10 | 10.92 | $19.80 | 124848 |
| 2022-10-07 | 10.82 | $19.70 | 218000 |
| 2022-10-06 | 10.72 | $19.84 | 126000 |
| 2022-10-05 | 10.94 | $20.04 | 130984 |
| 2022-10-04 | 11.41 | $20.29 | 212456 |
| 2022-10-03 | 11.91 | $19.93 | 128800 |
| 2022-09-30 | 12.14 | $19.50 | 336000 |
| 2022-09-29 | 12.17 | $19.54 | 134100 |
| 2022-09-28 | 11.79 | $19.54 | 159348 |
| 2022-09-27 | 11.39 | $19.23 | 140028 |
| 2022-09-26 | 10.73 | $19.28 | 138896 |
| 2022-09-23 | 10.06 | $19.45 | 119760 |
| 2022-09-22 | 9.52 | $19.77 | 99364 |
| 2022-09-21 | 9.37 | $20.10 | 143212 |
| 2022-09-20 | 9.63 | $20.20 | 102400 |
| 2022-09-19 | 9.90 | $20.47 | 166504 |
| 2022-09-16 | 10.20 | $20.05 | 377328 |
| 2022-09-15 | 9.98 | $20.29 | 237200 |
| 2022-09-14 | 10.12 | $20.20 | 138876 |
| 2022-09-13 | 10.10 | $20.17 | 184980 |
| 2022-09-12 | 10.20 | $20.74 | 164800 |
| 2022-09-09 | 10.57 | $20.68 | 140960 |
| 2022-09-08 | 11.11 | $20.39 | 145656 |
| 2022-09-07 | 11.24 | $20.45 | 174928 |
| 2022-09-06 | 11.38 | $20.25 | 176008 |
| 2022-09-02 | 11.38 | $19.89 | 110852 |
| 2022-09-01 | 11.37 | $20.16 | 168800 |
| 2022-08-31 | 11.01 | $20.16 | 170000 |
| 2022-08-30 | 10.84 | $20.24 | 209600 |
| 2022-08-29 | 10.84 | $20.52 | 170828 |
| 2022-08-26 | 10.70 | $20.42 | 139224 |
| 2022-08-25 | 10.81 | $20.99 | 119200 |
| 2022-08-24 | 11.30 | $20.76 | 104480 |
| 2022-08-23 | 11.63 | $20.72 | 128400 |
| 2022-08-22 | 12.24 | $21.03 | 150548 |
| 2022-08-19 | 12.58 | $21.44 | 148452 |
| 2022-08-18 | 12.66 | $21.39 | 131744 |
| 2022-08-17 | 12.65 | $21.35 | 151600 |
| 2022-08-16 | 12.63 | $21.46 | 181236 |
| 2022-08-15 | 12.62 | $21.21 | 222400 |
| 2022-08-12 | 12.88 | $21.17 | 145200 |
| 2022-08-11 | 13.04 | $20.84 | 118572 |
| 2022-08-10 | 13.26 | $20.83 | 118940 |
| 2022-08-09 | 13.47 | $20.71 | 161648 |
| 2022-08-08 | 13.90 | $20.98 | 428572 |
| 2022-08-05 | 13.97 | $20.78 | 165200 |
| 2022-08-04 | 14.29 | $20.17 | 385200 |
| 2022-08-03 | 14.41 | $20.19 | 134160 |
| 2022-08-02 | 14.80 | $20.24 | 76000 |
| 2022-08-01 | 15.22 | $20.45 | 144080 |
| 2022-07-29 | 14.42 | $20.40 | 162400 |
| 2022-07-28 | 13.25 | $20.39 | 200540 |
| 2022-07-27 | 12.09 | $19.99 | 101216 |
| 2022-07-26 | 11.20 | $19.62 | 82800 |
| 2022-07-25 | 10.66 | $19.52 | 212108 |
| 2022-07-22 | 10.19 | $19.40 | 100000 |
| 2022-07-21 | 9.71 | $19.54 | 123596 |
| 2022-07-20 | 9.22 | $19.27 | 99724 |
| 2022-07-19 | 8.88 | $19.19 | 98036 |
| 2022-07-18 | 8.61 | $18.65 | 130800 |
| 2022-07-15 | 8.55 | $18.59 | 143600 |
| 2022-07-14 | 8.80 | $18.29 | 85316 |
| 2022-07-13 | 8.94 | $18.39 | 106940 |
| 2022-07-12 | 9.40 | $18.45 | 60876 |
| 2022-07-11 | 9.89 | $18.48 | 77372 |
| 2022-07-08 | 10.41 | $18.76 | 134576 |
| 2022-07-07 | 10.59 | $18.55 | 113636 |
| 2022-07-06 | 10.98 | $18.49 | 150404 |
| 2022-07-05 | 11.54 | $18.13 | 130800 |
| 2022-07-01 | 11.74 | $18.39 | 121200 |
| 2022-06-30 | 11.95 | $18.22 | 157352 |
| 2022-06-29 | 12.54 | $17.85 | 143600 |
| 2022-06-28 | 13.16 | $18.07 | 86800 |
| 2022-06-27 | 13.48 | $18.31 | 222192 |
| 2022-06-24 | 13.51 | $18.97 | 1.2M |
| 2022-06-23 | 13.62 | $17.86 | 267760 |
| 2022-06-22 | 13.93 | $18.01 | 318172 |
| 2022-06-21 | 14.15 | $17.92 | 216400 |
| 2022-06-17 | 14.18 | $17.15 | 282404 |
| 2022-06-16 | 13.22 | $16.91 | 195600 |
| 2022-06-15 | 12.13 | $17.48 | 125732 |
| 2022-06-14 | 11.45 | $17.41 | 147660 |
| 2022-06-13 | 10.63 | $17.37 | 194412 |
| 2022-06-10 | 9.78 | $17.88 | 130400 |
| 2022-06-09 | 9.56 | $18.59 | 127696 |
| 2022-06-08 | 9.62 | $18.94 | 144952 |
| 2022-06-07 | 9.68 | $18.76 | 113200 |
| 2022-06-06 | 9.75 | $18.82 | 362500 |
| 2022-06-03 | 9.81 | $18.53 | 156880 |
| 2022-06-02 | 10.16 | $18.79 | 129280 |
| 2022-06-01 | 10.42 | $18.55 | 140128 |
| 2022-05-31 | 10.71 | $18.72 | 233600 |
| 2022-05-27 | 11.04 | $18.56 | 116024 |
| 2022-05-26 | 11.09 | $18.52 | 113200 |
| 2022-05-25 | 11.30 | $18.16 | 138084 |
| 2022-05-24 | 11.84 | $17.97 | 113316 |
| 2022-05-23 | 12.17 | $18.10 | 109600 |
| 2022-05-20 | 12.54 | $17.77 | 76404 |
| 2022-05-19 | 12.85 | $18.00 | 178000 |
| 2022-05-18 | 13.49 | $18.02 | 143600 |
| 2022-05-17 | 14.20 | $18.52 | 70472 |
| 2022-05-16 | 14.78 | $18.14 | 138000 |
| 2022-05-13 | 15.50 | $18.39 | 165600 |
| 2022-05-12 | 16.25 | $17.83 | 144488 |
| 2022-05-11 | 17.04 | $18.53 | 175240 |
| 2022-05-10 | 17.16 | $18.79 | 198800 |
| 2022-05-09 | 17.26 | $19.11 | 748032 |
| 2022-05-06 | 17.11 | $19.17 | 302432 |
| 2022-05-05 | 17.03 | $19.52 | 488856 |
| 2022-05-04 | 16.48 | $18.73 | 228800 |
| 2022-05-03 | 17.32 | $18.43 | 145200 |
| 2022-05-02 | 17.84 | $18.15 | 285616 |
| 2022-04-29 | 18.33 | $17.99 | 182800 |
| 2022-04-28 | 18.84 | $18.50 | 152092 |
| 2022-04-27 | 19.61 | $18.25 | 124448 |
| 2022-04-26 | 20.63 | $18.71 | 148800 |
| 2022-04-25 | 21.17 | $18.75 | 178000 |
| 2022-04-22 | 21.97 | $18.72 | 120800 |
| 2022-04-21 | 22.39 | $19.48 | 176868 |
| 2022-04-20 | 22.20 | $19.10 | 132000 |
| 2022-04-19 | 22.37 | $18.56 | 122400 |
| 2022-04-18 | 23.28 | $18.31 | 150400 |
| 2022-04-14 | 24.44 | $18.37 | 150032 |
| 2022-04-13 | 25.43 | $18.47 | 125600 |
| 2022-04-12 | 26.49 | $18.40 | 121200 |
| 2022-04-11 | 27.62 | $18.38 | 100556 |
| 2022-04-08 | 29.01 | $18.29 | 85600 |
| 2022-04-07 | 30.46 | $18.46 | 196400 |
| 2022-04-06 | 31.98 | $18.40 | 115600 |
| 2022-04-05 | 33.52 | $18.73 | 136004 |
| 2022-04-04 | 34.71 | $19.06 | 152800 |
| 2022-04-01 | 35.45 | $19.51 | 330944 |
| 2022-03-31 | 35.89 | $19.37 | 254588 |
| 2022-03-30 | 36.39 | $19.19 | 133332 |
| 2022-03-29 | 36.48 | $19.50 | 219772 |
| 2022-03-28 | 36.50 | $19.25 | 144000 |
| 2022-03-25 | 36.71 | $19.41 | 134400 |
| 2022-03-24 | 36.41 | $19.48 | 88448 |
| 2022-03-23 | 36.09 | $19.09 | 127600 |
| 2022-03-22 | 36.03 | $18.91 | 183200 |
| 2022-03-21 | 35.97 | $18.92 | 170180 |
| 2022-03-18 | 35.87 | $19.20 | 267200 |
| 2022-03-17 | 35.56 | $19.03 | 161368 |
| 2022-03-16 | 35.32 | $18.90 | 285600 |
| 2022-03-15 | 35.22 | $18.70 | 150400 |
| 2022-03-14 | 34.90 | $18.84 | 235600 |
| 2022-03-11 | 34.65 | $18.54 | 103200 |
| 2022-03-10 | 34.53 | $18.56 | 150920 |
| 2022-03-09 | 34.41 | $18.28 | 261336 |
| 2022-03-08 | 34.16 | $18.18 | 260996 |
| 2022-03-07 | 34.04 | $18.14 | 797608 |
| 2022-03-04 | 33.97 | $18.36 | 285200 |
| 2022-03-03 | 33.89 | $17.81 | 499200 |
| 2022-03-02 | 34.03 | $15.30 | 204400 |
| 2022-03-01 | 34.40 | $14.67 | 234400 |
| 2022-02-28 | 34.43 | $15.04 | 185764 |
| 2022-02-25 | 34.92 | $15.22 | 93200 |
| 2022-02-24 | 35.44 | $14.87 | 312476 |
| 2022-02-23 | 35.27 | $14.80 | 218000 |
| 2022-02-22 | 35.49 | $15.08 | 287332 |
| 2022-02-18 | 36.01 | $15.16 | 413600 |
| 2022-02-17 | 36.61 | $15.16 | 355200 |
| 2022-02-16 | 36.84 | $15.03 | 175200 |
| 2022-02-15 | 36.69 | $15.00 | 257600 |
| 2022-02-14 | 36.52 | $14.94 | 293200 |
| 2022-02-11 | 35.99 | $15.15 | 422076 |
| 2022-02-10 | 35.57 | $15.25 | 600000 |
| 2022-02-09 | 35.37 | $15.66 | 420800 |
| 2022-02-08 | 35.63 | $15.91 | 253340 |
| 2022-02-07 | 35.68 | $15.88 | 158196 |
| 2022-02-04 | 35.80 | $16.04 | 136800 |
| 2022-02-03 | 35.92 | $15.68 | 328400 |
| 2022-02-02 | 35.54 | $15.94 | 132800 |
| 2022-02-01 | 35.39 | $16.13 | 178800 |
| 2022-01-31 | 35.31 | $16.00 | 225656 |
| 2022-01-28 | 35.30 | $16.12 | 200800 |
| 2022-01-27 | 34.95 | $16.09 | 125600 |
| 2022-01-26 | 34.82 | $16.16 | 146800 |
| 2022-01-25 | 34.72 | $16.28 | 156000 |
| 2022-01-24 | 34.70 | $16.50 | 305652 |
| 2022-01-21 | 34.62 | $16.25 | 166840 |
| 2022-01-20 | 34.24 | $16.15 | 194460 |
| 2022-01-19 | 34.13 | $16.07 | 126496 |
| 2022-01-18 | 33.69 | $16.11 | 102000 |
| 2022-01-14 | 33.19 | $16.49 | 163652 |
| 2022-01-13 | 32.90 | $16.59 | 98000 |
| 2022-01-12 | 32.85 | $16.57 | 168800 |
| 2022-01-11 | 32.83 | $16.69 | 144196 |
| 2022-01-10 | 32.80 | $16.55 | 140800 |
| 2022-01-07 | 32.49 | $16.77 | 95764 |
| 2022-01-06 | 32.55 | $17.20 | 276836 |
| 2022-01-05 | 32.80 | $17.06 | 158032 |
| 2022-01-04 | 33.14 | $17.25 | 143700 |
| 2022-01-03 | 33.77 | $17.30 | 116400 |
| 2021-12-31 | 34.16 | $17.27 | 132036 |
| 2021-12-30 | 34.10 | $17.28 | 86000 |
| 2021-12-29 | 34.15 | $17.44 | 108968 |
| 2021-12-28 | 34.43 | $17.50 | 153388 |
| 2021-12-27 | 34.80 | $17.61 | 137236 |
| 2021-12-23 | 35.19 | $17.34 | 66400 |
| 2021-12-22 | 35.25 | $17.49 | 148800 |
| 2021-12-21 | 35.28 | $17.25 | 233200 |
| 2021-12-20 | 35.27 | $17.07 | 394980 |
| 2021-12-17 | 34.73 | $16.75 | 443696 |
| 2021-12-16 | 33.86 | $16.39 | 248000 |
| 2021-12-15 | 33.09 | $16.46 | 358800 |
| 2021-12-14 | 31.87 | $16.51 | 363200 |
| 2021-12-13 | 30.67 | $16.74 | 204036 |
| 2021-12-10 | 29.54 | $17.30 | 88580 |
| 2021-12-09 | 28.52 | $17.19 | 48400 |
| 2021-12-08 | 27.61 | $17.57 | 49752 |
| 2021-12-07 | 26.89 | $17.64 | 103600 |
| 2021-12-06 | 26.19 | $17.59 | 82416 |
| 2021-12-03 | 25.10 | $17.36 | 55600 |
| 2021-12-02 | 23.95 | $17.80 | 140000 |
| 2021-12-01 | 22.95 | $17.44 | 165200 |
| 2021-11-30 | 21.90 | $17.65 | 122800 |
| 2021-11-29 | 20.94 | $18.24 | 91672 |
| 2021-11-26 | 20.29 | $18.50 | 165380 |
| 2021-11-24 | 19.63 | $19.07 | 95200 |
| 2021-11-23 | 19.67 | $19.26 | 90188 |
| 2021-11-22 | 19.71 | $19.03 | 192800 |
| 2021-11-19 | 19.64 | $18.82 | 159600 |
| 2021-11-18 | 19.49 | $18.90 | 238004 |
| 2021-11-17 | 19.18 | $19.18 | 59604 |
| 2021-11-16 | 19.23 | $19.57 | 62160 |
| 2021-11-15 | 19.48 | $19.50 | 151736 |
| 2021-11-12 | 19.88 | $19.98 | 54916 |
| 2021-11-11 | 20.81 | $20.07 | 82000 |
| 2021-11-10 | 21.63 | $19.90 | 124528 |
| 2021-11-09 | 22.41 | $20.06 | 91212 |
| 2021-11-08 | 23.54 | $20.32 | 190492 |
| 2021-11-05 | 24.73 | $20.58 | 167728 |
| 2021-11-04 | 25.98 | $19.85 | 344000 |
| 2021-11-03 | 27.30 | $21.31 | 204168 |
| 2021-11-02 | 26.70 | $21.13 | 152800 |
| 2021-11-01 | 26.35 | $20.93 | 271248 |
| 2021-10-29 | 26.24 | $20.50 | 230828 |
| 2021-10-28 | 26.56 | $20.50 | 150400 |
| 2021-10-27 | 26.94 | $20.40 | 95600 |
| 2021-10-26 | 27.43 | $20.25 | 129760 |
| 2021-10-25 | 27.84 | $20.48 | 108400 |
| 2021-10-22 | 28.28 | $20.38 | 143640 |
| 2021-10-21 | 28.73 | $20.39 | 160000 |
| 2021-10-20 | 28.96 | $20.52 | 138000 |
| 2021-10-19 | 29.24 | $20.24 | 127600 |
| 2021-10-18 | 29.82 | $19.98 | 74080 |
| 2021-10-15 | 30.52 | $19.94 | 194944 |
| 2021-10-14 | 31.27 | $19.64 | 98968 |
| 2021-10-13 | 32.30 | $19.83 | 53612 |
| 2021-10-12 | 33.18 | $20.22 | 126048 |
| 2021-10-11 | 33.67 | $20.37 | 202932 |
| 2021-10-08 | 34.04 | $20.42 | 251600 |
| 2021-10-07 | 34.60 | $20.00 | 218800 |
| 2021-10-06 | 35.30 | $19.88 | 103360 |
| 2021-10-05 | 36.38 | $19.87 | 47600 |
| 2021-10-04 | 37.05 | $19.66 | 75356 |
| 2021-10-01 | 37.77 | $19.84 | 105200 |
| 2021-09-30 | 38.57 | $19.07 | 86072 |
| 2021-09-29 | 39.50 | $19.58 | 48400 |
| 2021-09-28 | 39.88 | $19.43 | 77200 |
| 2021-09-27 | 40.29 | $19.88 | 154000 |
| 2021-09-24 | 40.44 | $19.62 | 88432 |
| 2021-09-23 | 40.98 | $19.16 | 61716 |
| 2021-09-22 | 41.64 | $18.98 | 91200 |
| 2021-09-21 | 42.57 | $18.40 | 82000 |
| 2021-09-20 | 43.83 | $18.49 | 91200 |
| 2021-09-17 | 45.36 | $18.45 | 528400 |
| 2021-09-16 | 46.57 | $19.02 | 111312 |
| 2021-09-15 | 47.19 | $19.02 | 104400 |
| 2021-09-14 | 47.85 | $18.57 | 50000 |
| 2021-09-13 | 48.79 | $18.98 | 103600 |
| 2021-09-10 | 49.44 | $19.16 | 82800 |
| 2021-09-09 | 49.73 | $19.31 | 118440 |
| 2021-09-08 | 49.70 | $19.58 | 101200 |
| 2021-09-07 | 49.71 | $19.23 | 65600 |
| 2021-09-03 | 49.86 | $19.31 | 72000 |
| 2021-09-02 | 50.04 | $19.47 | 84852 |
| 2021-09-01 | 49.93 | $19.31 | 29600 |
| 2021-08-31 | 49.92 | $19.38 | 138932 |
| 2021-08-30 | 49.87 | $19.09 | 70452 |
| 2021-08-27 | 49.94 | $19.11 | 117416 |
| 2021-08-26 | 50.04 | $18.74 | 64016 |
| 2021-08-25 | 50.26 | $18.67 | 60800 |
| 2021-08-24 | 50.49 | $18.76 | 34168 |
| 2021-08-23 | 50.82 | $18.89 | 57200 |
| 2021-08-20 | 51.17 | $18.65 | 122800 |
| 2021-08-19 | 51.55 | $18.64 | 57752 |
| 2021-08-18 | 51.81 | $18.67 | 37640 |
| 2021-08-17 | 51.87 | $19.20 | 39600 |
| 2021-08-16 | 51.55 | $19.50 | 48844 |
| 2021-08-13 | 50.88 | $19.60 | 42000 |
| 2021-08-12 | 49.96 | $19.71 | 70968 |
| 2021-08-11 | 48.98 | $19.55 | 35608 |
| 2021-08-10 | 47.99 | $19.55 | 64400 |
| 2021-08-09 | 46.95 | $19.48 | 134456 |
| 2021-08-06 | 45.87 | $19.00 | 69760 |
| 2021-08-05 | 44.78 | $19.18 | 118584 |
| 2021-08-04 | 43.62 | $17.93 | 64000 |
| 2021-08-03 | 42.61 | $18.14 | 76400 |
| 2021-08-02 | 41.36 | $18.13 | 56800 |
| 2021-07-30 | 39.96 | $18.30 | 48400 |
| 2021-07-29 | 38.52 | $18.30 | 40844 |
| 2021-07-28 | 36.92 | $18.22 | 59600 |
| 2021-07-27 | 35.27 | $17.95 | 59200 |
| 2021-07-26 | 33.55 | $17.76 | 48400 |
| 2021-07-23 | 31.73 | $17.95 | 30064 |
| 2021-07-22 | 29.82 | $17.55 | 30444 |
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