Is Build-A-Bear Workshop, Inc. (BBW) a Buy, Sell, or Hold?
Enter your email address below for free access to our Build-A-Bear Workshop, Inc. (BBW) research center and poll results.
NYSE : BBW
Build-A-Bear Workshop, Inc.
$34.13 USD
-$0.84 (-2.4%)
- Volume
- 178.48K
- Average Volume
- 388.5K
- Market Capitalization
- $427.9M
- P/E Ratio
- 7.99
- Dividend Yield
- 2.64%
- Price Target
- $60.00
- Year High
- $75.85
- Year Low
- $29.35
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.21
- Current Ratio
- $1.53
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
0
Indicators
Neutral
1
Indicators
7 Bullish / 0 Bearish / 1 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
32.02
2026-07-17
Close Price
$34.13
Vol: 233432
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
13.57
Average
30.26
Maximum
71.06
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 32.02 | $34.13 | 233432 |
| 2026-07-16 | 31.90 | $34.97 | 357100 |
| 2026-07-15 | 31.78 | $34.40 | 398127 |
| 2026-07-14 | 31.68 | $32.91 | 433220 |
| 2026-07-13 | 31.64 | $33.62 | 432000 |
| 2026-07-10 | 31.66 | $34.42 | 600075 |
| 2026-07-09 | 31.63 | $31.15 | 345647 |
| 2026-07-08 | 31.72 | $30.19 | 440600 |
| 2026-07-07 | 31.86 | $29.84 | 342946 |
| 2026-07-06 | 32.07 | $31.02 | 512139 |
| 2026-07-02 | 32.30 | $31.50 | 421934 |
| 2026-07-01 | 32.49 | $30.56 | 403836 |
| 2026-06-30 | 32.76 | $30.61 | 334473 |
| 2026-06-29 | 33.05 | $30.31 | 444128 |
| 2026-06-26 | 33.39 | $31.34 | 510600 |
| 2026-06-25 | 33.77 | $32.00 | 243109 |
| 2026-06-24 | 34.06 | $32.58 | 400219 |
| 2026-06-23 | 34.31 | $30.76 | 298000 |
| 2026-06-22 | 34.62 | $31.81 | 485500 |
| 2026-06-18 | 34.89 | $32.37 | 696983 |
| 2026-06-17 | 35.10 | $31.60 | 336681 |
| 2026-06-16 | 35.39 | $32.54 | 331048 |
| 2026-06-15 | 35.51 | $32.51 | 372104 |
| 2026-06-12 | 35.65 | $32.13 | 407300 |
| 2026-06-11 | 35.85 | $33.89 | 515473 |
| 2026-06-10 | 35.95 | $33.80 | 435550 |
| 2026-06-09 | 36.06 | $33.03 | 428300 |
| 2026-06-08 | 36.26 | $32.98 | 434268 |
| 2026-06-05 | 36.53 | $33.97 | 254300 |
| 2026-06-04 | 36.71 | $35.72 | 222519 |
| 2026-06-03 | 36.78 | $35.27 | 270592 |
| 2026-06-02 | 36.85 | $35.92 | 310547 |
| 2026-06-01 | 36.87 | $36.38 | 383988 |
| 2026-05-29 | 36.85 | $37.21 | 666300 |
| 2026-05-28 | 36.84 | $38.90 | 1.2M |
| 2026-05-27 | 36.73 | $37.80 | 458221 |
| 2026-05-26 | 36.73 | $37.67 | 347302 |
| 2026-05-22 | 36.78 | $36.97 | 251055 |
| 2026-05-21 | 36.85 | $37.16 | 294634 |
| 2026-05-20 | 36.89 | $36.50 | 370900 |
| 2026-05-19 | 37.04 | $37.48 | 504164 |
| 2026-05-18 | 37.12 | $34.88 | 436856 |
| 2026-05-15 | 37.35 | $35.32 | 374027 |
| 2026-05-14 | 37.53 | $36.22 | 202831 |
| 2026-05-13 | 37.59 | $35.74 | 376200 |
| 2026-05-12 | 37.66 | $36.12 | 299591 |
| 2026-05-11 | 37.75 | $37.08 | 318656 |
| 2026-05-08 | 37.76 | $38.37 | 278600 |
| 2026-05-07 | 37.71 | $37.42 | 378528 |
| 2026-05-06 | 37.73 | $37.22 | 218257 |
| 2026-05-05 | 37.77 | $36.64 | 295000 |
| 2026-05-04 | 37.80 | $36.26 | 555217 |
| 2026-05-01 | 37.85 | $36.02 | 314954 |
| 2026-04-30 | 37.95 | $36.94 | 415207 |
| 2026-04-29 | 37.96 | $36.71 | 520434 |
| 2026-04-28 | 37.99 | $37.91 | 323492 |
| 2026-04-27 | 37.94 | $38.54 | 322400 |
| 2026-04-24 | 37.88 | $38.56 | 248051 |
| 2026-04-23 | 37.89 | $37.81 | 206958 |
| 2026-04-22 | 37.98 | $39.58 | 245006 |
| 2026-04-21 | 38.05 | $39.05 | 305054 |
| 2026-04-20 | 38.18 | $39.43 | 319413 |
| 2026-04-17 | 38.26 | $39.05 | 381229 |
| 2026-04-16 | 38.34 | $37.43 | 456438 |
| 2026-04-15 | 38.45 | $37.02 | 239400 |
| 2026-04-14 | 38.59 | $38.04 | 314400 |
| 2026-04-13 | 38.62 | $37.22 | 302721 |
| 2026-04-10 | 38.80 | $37.26 | 316317 |
| 2026-04-09 | 39.02 | $37.85 | 386200 |
| 2026-04-08 | 39.30 | $38.04 | 435800 |
| 2026-04-07 | 39.68 | $37.19 | 246200 |
| 2026-04-06 | 40.02 | $37.28 | 240502 |
| 2026-04-02 | 40.28 | $38.07 | 254124 |
| 2026-04-01 | 40.64 | $37.09 | 365400 |
| 2026-03-31 | 41.07 | $37.45 | 647670 |
| 2026-03-30 | 41.52 | $36.87 | 680815 |
| 2026-03-27 | 42.01 | $37.28 | 354800 |
| 2026-03-26 | 42.58 | $38.73 | 398900 |
| 2026-03-25 | 43.15 | $39.64 | 469196 |
| 2026-03-24 | 43.66 | $41.06 | 486634 |
| 2026-03-23 | 44.13 | $41.61 | 710129 |
| 2026-03-20 | 44.51 | $40.92 | 661441 |
| 2026-03-19 | 45.09 | $40.82 | 567376 |
| 2026-03-18 | 45.70 | $39.46 | 464953 |
| 2026-03-17 | 46.38 | $39.96 | 457024 |
| 2026-03-16 | 46.94 | $38.50 | 995909 |
| 2026-03-13 | 47.52 | $40.91 | 785955 |
| 2026-03-12 | 47.94 | $41.57 | 901200 |
| 2026-03-11 | 48.37 | $43.49 | 624897 |
| 2026-03-10 | 48.80 | $45.71 | 772994 |
| 2026-03-09 | 49.22 | $44.04 | 745000 |
| 2026-03-06 | 49.79 | $42.35 | 505000 |
| 2026-03-05 | 50.39 | $45.24 | 323400 |
| 2026-03-04 | 51.09 | $45.70 | 389862 |
| 2026-03-03 | 51.83 | $46.50 | 316439 |
| 2026-03-02 | 52.50 | $46.74 | 430714 |
| 2026-02-27 | 53.15 | $48.66 | 464500 |
| 2026-02-26 | 53.72 | $50.09 | 257118 |
| 2026-02-25 | 54.28 | $49.92 | 238526 |
| 2026-02-24 | 54.83 | $50.45 | 279310 |
| 2026-02-23 | 55.35 | $49.14 | 436843 |
| 2026-02-20 | 56.06 | $52.53 | 477551 |
| 2026-02-19 | 56.62 | $53.03 | 184217 |
| 2026-02-18 | 57.23 | $52.99 | 461517 |
| 2026-02-17 | 57.83 | $51.24 | 289327 |
| 2026-02-13 | 58.80 | $50.14 | 299522 |
| 2026-02-12 | 59.85 | $49.17 | 293200 |
| 2026-02-11 | 60.92 | $50.19 | 275303 |
| 2026-02-10 | 61.86 | $52.14 | 476200 |
| 2026-02-09 | 62.68 | $54.14 | 254900 |
| 2026-02-06 | 63.34 | $55.43 | 374065 |
| 2026-02-05 | 63.83 | $54.36 | 343088 |
| 2026-02-04 | 64.34 | $59.33 | 225300 |
| 2026-02-03 | 64.56 | $60.39 | 235469 |
| 2026-02-02 | 64.69 | $59.96 | 288233 |
| 2026-01-30 | 64.74 | $59.68 | 258223 |
| 2026-01-29 | 64.82 | $59.99 | 229101 |
| 2026-01-28 | 64.82 | $61.39 | 259284 |
| 2026-01-27 | 64.72 | $60.91 | 230169 |
| 2026-01-26 | 64.79 | $60.80 | 322262 |
| 2026-01-23 | 64.73 | $63.35 | 224255 |
| 2026-01-22 | 64.45 | $63.71 | 268000 |
| 2026-01-21 | 64.11 | $65.36 | 506100 |
| 2026-01-20 | 63.55 | $65.00 | 486346 |
| 2026-01-16 | 62.99 | $70.62 | 361306 |
| 2026-01-15 | 62.11 | $71.03 | 268916 |
| 2026-01-14 | 61.24 | $70.55 | 298218 |
| 2026-01-13 | 60.34 | $68.96 | 221500 |
| 2026-01-12 | 59.53 | $68.73 | 281741 |
| 2026-01-09 | 58.76 | $67.16 | 322000 |
| 2026-01-08 | 58.05 | $65.33 | 333244 |
| 2026-01-07 | 57.38 | $64.56 | 425427 |
| 2026-01-06 | 56.69 | $63.63 | 439500 |
| 2026-01-05 | 55.99 | $63.01 | 554354 |
| 2026-01-02 | 55.27 | $61.00 | 385955 |
| 2025-12-31 | 55.09 | $61.27 | 394539 |
| 2025-12-30 | 54.65 | $60.08 | 213030 |
| 2025-12-29 | 54.32 | $59.30 | 463412 |
| 2025-12-26 | 54.01 | $62.34 | 611121 |
| 2025-12-24 | 53.50 | $59.70 | 154803 |
| 2025-12-23 | 53.08 | $57.70 | 251932 |
| 2025-12-22 | 52.57 | $56.79 | 245807 |
| 2025-12-19 | 52.18 | $54.25 | 484301 |
| 2025-12-18 | 51.83 | $53.76 | 297000 |
| 2025-12-17 | 51.52 | $53.13 | 282100 |
| 2025-12-16 | 51.33 | $53.48 | 293373 |
| 2025-12-15 | 51.13 | $52.55 | 380258 |
| 2025-12-12 | 50.93 | $52.74 | 595918 |
| 2025-12-11 | 50.76 | $53.51 | 307000 |
| 2025-12-10 | 50.56 | $52.85 | 676120 |
| 2025-12-09 | 50.27 | $51.99 | 592700 |
| 2025-12-08 | 50.11 | $50.64 | 478941 |
| 2025-12-05 | 50.04 | $49.79 | 1.2M |
| 2025-12-04 | 50.00 | $48.48 | 1.6M |
| 2025-12-03 | 50.14 | $57.40 | 935745 |
| 2025-12-02 | 49.82 | $52.42 | 585900 |
| 2025-12-01 | 49.85 | $53.64 | 423782 |
| 2025-11-28 | 49.87 | $53.10 | 164300 |
| 2025-11-26 | 49.95 | $52.06 | 295200 |
| 2025-11-25 | 50.10 | $51.33 | 379842 |
| 2025-11-24 | 50.34 | $47.58 | 354347 |
| 2025-11-21 | 50.74 | $48.88 | 296046 |
| 2025-11-20 | 51.07 | $47.17 | 268700 |
| 2025-11-19 | 51.54 | $47.67 | 298623 |
| 2025-11-18 | 51.96 | $49.38 | 289108 |
| 2025-11-17 | 52.29 | $49.33 | 314600 |
| 2025-11-14 | 52.59 | $48.70 | 258524 |
| 2025-11-13 | 52.95 | $49.34 | 446800 |
| 2025-11-12 | 53.28 | $49.50 | 526400 |
| 2025-11-11 | 53.79 | $47.09 | 343944 |
| 2025-11-10 | 54.46 | $48.75 | 346741 |
| 2025-11-07 | 55.08 | $49.20 | 269000 |
| 2025-11-06 | 55.62 | $48.97 | 397500 |
| 2025-11-05 | 56.14 | $51.21 | 504546 |
| 2025-11-04 | 56.53 | $51.15 | 279818 |
| 2025-11-03 | 56.87 | $52.86 | 273871 |
| 2025-10-31 | 57.23 | $54.22 | 240904 |
| 2025-10-30 | 57.57 | $54.66 | 262900 |
| 2025-10-29 | 57.94 | $54.99 | 247543 |
| 2025-10-28 | 58.35 | $56.06 | 218900 |
| 2025-10-27 | 58.81 | $55.59 | 257140 |
| 2025-10-24 | 59.57 | $55.54 | 247700 |
| 2025-10-23 | 60.44 | $56.51 | 247323 |
| 2025-10-22 | 61.23 | $56.10 | 236400 |
| 2025-10-21 | 62.07 | $56.10 | 172107 |
| 2025-10-20 | 62.88 | $55.35 | 212674 |
| 2025-10-17 | 63.68 | $55.71 | 253340 |
| 2025-10-16 | 64.55 | $56.08 | 369619 |
| 2025-10-15 | 65.45 | $59.68 | 625850 |
| 2025-10-14 | 66.05 | $60.46 | 263753 |
| 2025-10-13 | 66.76 | $61.22 | 445000 |
| 2025-10-10 | 67.49 | $59.95 | 548200 |
| 2025-10-09 | 68.19 | $59.36 | 296937 |
| 2025-10-08 | 68.95 | $58.98 | 497800 |
| 2025-10-07 | 69.65 | $58.06 | 466268 |
| 2025-10-06 | 70.29 | $60.01 | 446628 |
| 2025-10-03 | 70.88 | $61.05 | 514666 |
| 2025-10-02 | 71.06 | $62.06 | 268677 |
| 2025-10-01 | 71.00 | $63.19 | 507868 |
| 2025-09-30 | 70.87 | $65.21 | 636333 |
| 2025-09-29 | 70.59 | $70.79 | 504289 |
| 2025-09-26 | 70.09 | $72.89 | 472430 |
| 2025-09-25 | 69.79 | $72.41 | 311500 |
| 2025-09-24 | 69.10 | $72.92 | 352008 |
| 2025-09-23 | 68.32 | $72.27 | 336100 |
| 2025-09-22 | 67.51 | $71.26 | 374500 |
| 2025-09-19 | 66.77 | $73.06 | 663243 |
| 2025-09-18 | 65.84 | $74.21 | 347940 |
| 2025-09-17 | 64.88 | $71.65 | 407631 |
| 2025-09-16 | 64.00 | $74.66 | 515963 |
| 2025-09-15 | 63.12 | $75.85 | 546711 |
| 2025-09-12 | 62.11 | $73.98 | 406100 |
| 2025-09-11 | 61.20 | $74.58 | 416100 |
| 2025-09-10 | 60.31 | $72.86 | 457014 |
| 2025-09-09 | 59.45 | $70.88 | 556067 |
| 2025-09-08 | 58.47 | $71.88 | 1.0M |
| 2025-09-05 | 57.35 | $64.62 | 450689 |
| 2025-09-04 | 56.60 | $60.92 | 305253 |
| 2025-09-03 | 56.12 | $60.43 | 508346 |
| 2025-09-02 | 55.67 | $59.63 | 458418 |
| 2025-08-29 | 55.24 | $60.81 | 794400 |
| 2025-08-28 | 54.66 | $67.01 | 802000 |
| 2025-08-27 | 53.85 | $58.56 | 377448 |
| 2025-08-26 | 53.48 | $57.32 | 221500 |
| 2025-08-25 | 53.17 | $55.94 | 174896 |
| 2025-08-22 | 52.98 | $56.59 | 318211 |
| 2025-08-21 | 52.72 | $54.50 | 300600 |
| 2025-08-20 | 52.53 | $55.02 | 216558 |
| 2025-08-19 | 52.53 | $53.93 | 356928 |
| 2025-08-18 | 52.54 | $57.14 | 262447 |
| 2025-08-15 | 52.34 | $55.60 | 346700 |
| 2025-08-14 | 52.19 | $55.71 | 211700 |
| 2025-08-13 | 52.02 | $56.77 | 279700 |
| 2025-08-12 | 51.77 | $55.69 | 299542 |
| 2025-08-11 | 51.53 | $51.36 | 212200 |
| 2025-08-08 | 51.53 | $49.41 | 144316 |
| 2025-08-07 | 51.55 | $49.71 | 166900 |
| 2025-08-06 | 51.63 | $51.28 | 211917 |
| 2025-08-05 | 51.59 | $51.45 | 200700 |
| 2025-08-04 | 51.56 | $50.92 | 196600 |
| 2025-08-01 | 51.60 | $49.36 | 259323 |
| 2025-07-31 | 51.83 | $50.71 | 180030 |
| 2025-07-30 | 51.94 | $51.13 | 139404 |
| 2025-07-29 | 52.01 | $51.22 | 193627 |
| 2025-07-28 | 52.03 | $52.08 | 129759 |
| 2025-07-25 | 52.13 | $51.34 | 124097 |
| 2025-07-24 | 52.18 | $50.85 | 216687 |
| 2025-07-23 | 52.27 | $54.99 | 234708 |
| 2025-07-22 | 52.14 | $53.98 | 234937 |
| 2025-07-21 | 52.05 | $53.24 | 185400 |
| 2025-07-18 | 52.03 | $52.66 | 175100 |
| 2025-07-17 | 52.02 | $52.16 | 187137 |
| 2025-07-16 | 52.05 | $51.94 | 150600 |
| 2025-07-15 | 52.10 | $50.87 | 138544 |
| 2025-07-14 | 52.05 | $51.30 | 166400 |
| 2025-07-11 | 52.01 | $49.79 | 173279 |
| 2025-07-10 | 51.94 | $51.40 | 180356 |
| 2025-07-09 | 51.79 | $50.50 | 196627 |
| 2025-07-08 | 51.69 | $50.79 | 215336 |
| 2025-07-07 | 51.54 | $51.75 | 227225 |
| 2025-07-03 | 51.28 | $53.85 | 96617 |
| 2025-07-02 | 50.89 | $52.89 | 231100 |
| 2025-07-01 | 50.64 | $52.60 | 334834 |
| 2025-06-30 | 50.39 | $51.56 | 268035 |
| 2025-06-27 | 50.37 | $54.13 | 525800 |
| 2025-06-26 | 50.26 | $52.42 | 189204 |
| 2025-06-25 | 49.78 | $52.56 | 186829 |
| 2025-06-24 | 49.28 | $52.40 | 192600 |
| 2025-06-23 | 48.71 | $52.23 | 208087 |
| 2025-06-20 | 48.14 | $52.85 | 442047 |
| 2025-06-18 | 47.53 | $52.50 | 203937 |
| 2025-06-17 | 46.98 | $52.70 | 185045 |
| 2025-06-16 | 46.43 | $52.83 | 278527 |
| 2025-06-13 | 45.90 | $49.89 | 229240 |
| 2025-06-12 | 45.50 | $50.52 | 197700 |
| 2025-06-11 | 45.07 | $48.49 | 171532 |
| 2025-06-10 | 44.73 | $48.26 | 210915 |
| 2025-06-09 | 44.39 | $48.61 | 205200 |
| 2025-06-06 | 43.82 | $47.85 | 208510 |
| 2025-06-05 | 43.28 | $46.36 | 268100 |
| 2025-06-04 | 42.76 | $46.16 | 204027 |
| 2025-06-03 | 42.22 | $47.90 | 276455 |
| 2025-06-02 | 41.63 | $47.63 | 407313 |
| 2025-05-30 | 41.08 | $51.04 | 651017 |
| 2025-05-29 | 40.31 | $52.03 | 873808 |
| 2025-05-28 | 39.47 | $42.78 | 342532 |
| 2025-05-27 | 39.08 | $42.62 | 446200 |
| 2025-05-23 | 38.69 | $40.89 | 172106 |
| 2025-05-22 | 38.38 | $40.95 | 191244 |
| 2025-05-21 | 38.10 | $40.50 | 228300 |
| 2025-05-20 | 37.73 | $41.62 | 175405 |
| 2025-05-19 | 37.39 | $41.61 | 207901 |
| 2025-05-16 | 36.99 | $42.28 | 161200 |
| 2025-05-15 | 36.73 | $41.81 | 221010 |
| 2025-05-14 | 36.46 | $41.95 | 277610 |
| 2025-05-13 | 36.17 | $41.78 | 195936 |
| 2025-05-12 | 35.91 | $41.40 | 396000 |
| 2025-05-09 | 35.68 | $37.18 | 180507 |
| 2025-05-08 | 35.67 | $37.07 | 207900 |
| 2025-05-07 | 35.78 | $36.02 | 182500 |
| 2025-05-06 | 35.69 | $35.39 | 271009 |
| 2025-05-05 | 35.75 | $36.14 | 294300 |
| 2025-05-02 | 35.75 | $36.56 | 213800 |
| 2025-05-01 | 35.73 | $35.66 | 193400 |
| 2025-04-30 | 35.99 | $35.28 | 235318 |
| 2025-04-29 | 36.20 | $34.91 | 202100 |
| 2025-04-28 | 36.31 | $34.87 | 225000 |
| 2025-04-25 | 36.38 | $34.69 | 258738 |
| 2025-04-24 | 36.56 | $35.31 | 373719 |
| 2025-04-23 | 36.72 | $33.16 | 372931 |
| 2025-04-22 | 36.98 | $34.78 | 364900 |
| 2025-04-21 | 37.18 | $33.46 | 467000 |
| 2025-04-17 | 37.38 | $37.17 | 406067 |
| 2025-04-16 | 37.37 | $36.41 | 269100 |
| 2025-04-15 | 37.41 | $36.10 | 241941 |
| 2025-04-14 | 37.40 | $36.60 | 252438 |
| 2025-04-11 | 37.33 | $36.90 | 327625 |
| 2025-04-10 | 37.31 | $36.82 | 322300 |
| 2025-04-09 | 37.24 | $39.35 | 538100 |
| 2025-04-08 | 37.05 | $34.31 | 323974 |
| 2025-04-07 | 37.14 | $36.52 | 391600 |
| 2025-04-04 | 37.21 | $36.20 | 320400 |
| 2025-04-03 | 37.38 | $36.09 | 541850 |
| 2025-04-02 | 37.55 | $40.91 | 300965 |
| 2025-04-01 | 37.56 | $39.45 | 249339 |
| 2025-03-31 | 37.62 | $37.17 | 312800 |
| 2025-03-28 | 37.81 | $36.15 | 210100 |
| 2025-03-27 | 38.05 | $38.32 | 195300 |
| 2025-03-26 | 38.14 | $38.52 | 217700 |
| 2025-03-25 | 38.25 | $38.39 | 403800 |
| 2025-03-24 | 38.34 | $38.84 | 290444 |
| 2025-03-21 | 38.32 | $37.33 | 352287 |
| 2025-03-20 | 38.36 | $37.10 | 221873 |
| 2025-03-19 | 38.51 | $37.13 | 294200 |
| 2025-03-18 | 38.68 | $35.99 | 299300 |
| 2025-03-17 | 38.92 | $35.19 | 367018 |
| 2025-03-14 | 39.06 | $36.49 | 415200 |
| 2025-03-13 | 39.14 | $35.35 | 591939 |
| 2025-03-12 | 39.24 | $35.50 | 640445 |
| 2025-03-11 | 39.39 | $36.09 | 336624 |
| 2025-03-10 | 39.50 | $37.99 | 346863 |
| 2025-03-07 | 39.49 | $39.54 | 215242 |
| 2025-03-06 | 39.47 | $39.58 | 292633 |
| 2025-03-05 | 39.46 | $41.02 | 185115 |
| 2025-03-04 | 39.32 | $40.73 | 216924 |
| 2025-03-03 | 39.27 | $40.89 | 230842 |
| 2025-02-28 | 39.34 | $40.92 | 285138 |
| 2025-02-27 | 39.51 | $40.14 | 144534 |
| 2025-02-26 | 39.70 | $40.75 | 210500 |
| 2025-02-25 | 39.86 | $40.26 | 307883 |
| 2025-02-24 | 39.99 | $38.36 | 217846 |
| 2025-02-21 | 40.20 | $38.24 | 297025 |
| 2025-02-20 | 40.40 | $39.97 | 193700 |
| 2025-02-19 | 40.46 | $40.65 | 222800 |
| 2025-02-18 | 40.43 | $40.72 | 307000 |
| 2025-02-14 | 40.35 | $38.00 | 168808 |
| 2025-02-13 | 40.37 | $38.00 | 182830 |
| 2025-02-12 | 40.43 | $37.52 | 224400 |
| 2025-02-11 | 40.51 | $38.51 | 222400 |
| 2025-02-10 | 40.66 | $38.19 | 235132 |
| 2025-02-07 | 40.85 | $37.82 | 253200 |
| 2025-02-06 | 41.08 | $39.17 | 175608 |
| 2025-02-05 | 41.44 | $39.31 | 309301 |
| 2025-02-04 | 41.80 | $38.23 | 263522 |
| 2025-02-03 | 42.17 | $39.68 | 293687 |
| 2025-01-31 | 42.39 | $42.34 | 265900 |
| 2025-01-30 | 42.57 | $44.28 | 235300 |
| 2025-01-29 | 42.69 | $44.09 | 172921 |
| 2025-01-28 | 42.82 | $43.95 | 172481 |
| 2025-01-27 | 43.02 | $42.71 | 274419 |
| 2025-01-24 | 43.18 | $42.71 | 209910 |
| 2025-01-23 | 43.24 | $42.17 | 300394 |
| 2025-01-22 | 43.32 | $41.08 | 269038 |
| 2025-01-21 | 43.41 | $40.07 | 260111 |
| 2025-01-17 | 43.56 | $39.10 | 201700 |
| 2025-01-16 | 43.77 | $38.43 | 230600 |
| 2025-01-15 | 44.01 | $39.25 | 263318 |
| 2025-01-14 | 44.10 | $39.16 | 336730 |
| 2025-01-13 | 44.21 | $41.55 | 494902 |
| 2025-01-10 | 44.26 | $41.91 | 413700 |
| 2025-01-08 | 44.23 | $42.50 | 526283 |
| 2025-01-07 | 44.14 | $46.28 | 388317 |
| 2025-01-06 | 43.87 | $46.60 | 360000 |
| 2025-01-03 | 43.87 | $45.46 | 249208 |
| 2025-01-02 | 43.49 | $44.08 | 311800 |
| 2024-12-31 | 43.19 | $46.04 | 379414 |
| 2024-12-30 | 42.83 | $46.70 | 287246 |
| 2024-12-27 | 42.39 | $46.67 | 347223 |
| 2024-12-26 | 41.97 | $47.94 | 310304 |
| 2024-12-24 | 41.47 | $45.92 | 159201 |
| 2024-12-23 | 41.09 | $43.92 | 188800 |
| 2024-12-20 | 40.81 | $43.78 | 386000 |
| 2024-12-19 | 40.45 | $42.74 | 295200 |
| 2024-12-18 | 40.13 | $43.10 | 445733 |
| 2024-12-17 | 39.81 | $43.43 | 213071 |
| 2024-12-16 | 39.49 | $43.13 | 263805 |
| 2024-12-13 | 39.15 | $41.02 | 202800 |
| 2024-12-12 | 38.95 | $41.51 | 312446 |
| 2024-12-11 | 38.71 | $42.50 | 510814 |
| 2024-12-10 | 38.45 | $41.34 | 292800 |
| 2024-12-09 | 38.33 | $40.55 | 530318 |
| 2024-12-06 | 38.14 | $41.02 | 682800 |
| 2024-12-05 | 37.97 | $46.49 | 1.2M |
| 2024-12-04 | 37.56 | $37.92 | 417100 |
| 2024-12-03 | 37.56 | $38.14 | 228745 |
| 2024-12-02 | 37.54 | $38.77 | 216245 |
| 2024-11-29 | 37.50 | $37.99 | 112419 |
| 2024-11-27 | 37.51 | $38.14 | 256300 |
| 2024-11-26 | 37.55 | $37.93 | 207212 |
| 2024-11-25 | 37.56 | $38.42 | 334406 |
| 2024-11-22 | 37.58 | $38.19 | 217900 |
| 2024-11-21 | 37.52 | $36.70 | 229545 |
| 2024-11-20 | 37.56 | $36.27 | 239107 |
| 2024-11-19 | 37.58 | $36.68 | 209900 |
| 2024-11-18 | 37.58 | $37.09 | 158924 |
| 2024-11-15 | 37.58 | $36.28 | 119536 |
| 2024-11-14 | 37.70 | $37.06 | 183100 |
| 2024-11-13 | 37.74 | $36.68 | 208200 |
| 2024-11-12 | 37.78 | $37.27 | 266327 |
| 2024-11-11 | 37.75 | $39.01 | 327546 |
| 2024-11-08 | 37.59 | $36.80 | 262621 |
| 2024-11-07 | 37.50 | $37.61 | 209504 |
| 2024-11-06 | 37.34 | $38.31 | 399745 |
| 2024-11-05 | 37.13 | $37.77 | 200600 |
| 2024-11-04 | 37.02 | $37.76 | 165700 |
| 2024-11-01 | 36.90 | $38.07 | 192239 |
| 2024-10-31 | 36.77 | $38.09 | 149463 |
| 2024-10-30 | 36.55 | $39.00 | 195006 |
| 2024-10-29 | 36.23 | $38.13 | 127116 |
| 2024-10-28 | 35.96 | $38.79 | 247700 |
| 2024-10-25 | 35.74 | $37.11 | 105600 |
| 2024-10-24 | 35.52 | $37.32 | 133100 |
| 2024-10-23 | 35.21 | $36.73 | 167900 |
| 2024-10-22 | 34.93 | $36.69 | 108327 |
| 2024-10-21 | 34.71 | $37.15 | 194045 |
| 2024-10-18 | 34.47 | $38.65 | 200705 |
| 2024-10-17 | 34.18 | $37.76 | 214300 |
| 2024-10-16 | 33.93 | $37.50 | 343200 |
| 2024-10-15 | 33.66 | $36.80 | 261000 |
| 2024-10-14 | 33.43 | $35.78 | 221600 |
| 2024-10-11 | 33.17 | $35.01 | 169336 |
| 2024-10-10 | 32.97 | $34.31 | 162400 |
| 2024-10-09 | 32.82 | $34.15 | 213400 |
| 2024-10-08 | 32.60 | $35.66 | 330928 |
| 2024-10-07 | 32.31 | $35.21 | 207800 |
| 2024-10-04 | 32.11 | $35.54 | 268500 |
| 2024-10-03 | 31.90 | $33.69 | 164328 |
| 2024-10-02 | 31.85 | $32.69 | 163600 |
| 2024-10-01 | 31.90 | $32.66 | 436900 |
| 2024-09-30 | 31.94 | $34.37 | 337333 |
| 2024-09-27 | 31.89 | $32.75 | 312800 |
| 2024-09-26 | 31.87 | $31.12 | 175700 |
| 2024-09-25 | 31.70 | $31.05 | 225659 |
| 2024-09-24 | 31.57 | $32.30 | 280052 |
| 2024-09-23 | 31.40 | $32.48 | 241717 |
| 2024-09-20 | 31.21 | $32.72 | 974500 |
| 2024-09-19 | 30.99 | $32.83 | 302101 |
| 2024-09-18 | 30.78 | $32.10 | 254518 |
| 2024-09-17 | 30.56 | $32.14 | 240859 |
| 2024-09-16 | 30.36 | $30.68 | 288100 |
| 2024-09-13 | 30.21 | $30.92 | 316117 |
| 2024-09-12 | 30.03 | $31.27 | 478623 |
| 2024-09-11 | 29.78 | $29.79 | 260831 |
| 2024-09-10 | 29.58 | $29.92 | 437100 |
| 2024-09-09 | 29.36 | $31.20 | 253400 |
| 2024-09-06 | 29.04 | $31.32 | 304300 |
| 2024-09-05 | 28.70 | $32.74 | 245752 |
| 2024-09-04 | 28.29 | $33.63 | 280711 |
| 2024-09-03 | 27.85 | $33.49 | 444006 |
| 2024-08-30 | 27.42 | $33.38 | 613421 |
| 2024-08-29 | 27.02 | $32.26 | 1.2M |
| 2024-08-28 | 26.73 | $27.87 | 356630 |
| 2024-08-27 | 26.69 | $28.42 | 138144 |
| 2024-08-26 | 26.62 | $28.85 | 218900 |
| 2024-08-23 | 26.51 | $28.73 | 154937 |
| 2024-08-22 | 26.41 | $28.22 | 194900 |
| 2024-08-21 | 26.31 | $28.70 | 185524 |
| 2024-08-20 | 26.19 | $27.72 | 158927 |
| 2024-08-19 | 26.11 | $28.06 | 208533 |
| 2024-08-16 | 26.01 | $27.79 | 206700 |
| 2024-08-15 | 25.89 | $27.29 | 174600 |
| 2024-08-14 | 25.81 | $26.14 | 116155 |
| 2024-08-13 | 25.79 | $25.87 | 132905 |
| 2024-08-12 | 25.80 | $25.44 | 124940 |
| 2024-08-09 | 25.81 | $24.96 | 206200 |
| 2024-08-08 | 25.84 | $24.51 | 138400 |
| 2024-08-07 | 25.88 | $24.47 | 152500 |
| 2024-08-06 | 25.88 | $24.74 | 139922 |
| 2024-08-05 | 25.84 | $24.93 | 249828 |
| 2024-08-02 | 25.83 | $25.45 | 165600 |
| 2024-08-01 | 25.78 | $26.48 | 136819 |
| 2024-07-31 | 25.70 | $27.12 | 161300 |
| 2024-07-30 | 25.59 | $26.86 | 170400 |
| 2024-07-29 | 25.51 | $26.77 | 233700 |
| 2024-07-26 | 25.44 | $26.65 | 194728 |
| 2024-07-25 | 25.37 | $26.24 | 212026 |
| 2024-07-24 | 25.33 | $26.32 | 440325 |
| 2024-07-23 | 25.29 | $26.18 | 122400 |
| 2024-07-22 | 25.27 | $26.01 | 345900 |
| 2024-07-19 | 25.25 | $25.28 | 329608 |
| 2024-07-18 | 25.24 | $25.82 | 211800 |
| 2024-07-17 | 25.22 | $25.68 | 177300 |
| 2024-07-16 | 25.21 | $26.13 | 299900 |
| 2024-07-15 | 25.17 | $25.64 | 168352 |
| 2024-07-12 | 25.17 | $25.52 | 209200 |
| 2024-07-11 | 25.19 | $25.33 | 170644 |
| 2024-07-10 | 25.23 | $24.37 | 141700 |
| 2024-07-09 | 25.35 | $23.94 | 162432 |
| 2024-07-08 | 25.46 | $24.72 | 190844 |
| 2024-07-05 | 25.57 | $24.46 | 205347 |
| 2024-07-03 | 25.71 | $25.05 | 89700 |
| 2024-07-02 | 25.80 | $24.92 | 208100 |
| 2024-07-01 | 25.95 | $25.19 | 200400 |
| 2024-06-28 | 26.04 | $25.27 | 379600 |
| 2024-06-27 | 26.15 | $25.34 | 127400 |
| 2024-06-26 | 26.49 | $25.43 | 148800 |
| 2024-06-25 | 26.83 | $25.45 | 155520 |
| 2024-06-24 | 27.07 | $25.79 | 190423 |
| 2024-06-21 | 27.25 | $25.67 | 246000 |
| 2024-06-20 | 27.44 | $25.07 | 121400 |
| 2024-06-18 | 27.66 | $25.46 | 134011 |
| 2024-06-17 | 27.87 | $25.48 | 218916 |
| 2024-06-14 | 28.10 | $25.23 | 161302 |
| 2024-06-13 | 28.34 | $25.61 | 190919 |
| 2024-06-12 | 28.58 | $26.10 | 191084 |
| 2024-06-11 | 28.77 | $26.14 | 175833 |
| 2024-06-10 | 28.91 | $26.70 | 295313 |
| 2024-06-07 | 29.00 | $26.17 | 259633 |
| 2024-06-06 | 29.16 | $26.85 | 162301 |
| 2024-06-05 | 29.25 | $27.28 | 224000 |
| 2024-06-04 | 29.31 | $26.92 | 224008 |
| 2024-06-03 | 29.40 | $27.77 | 267500 |
| 2024-05-31 | 29.51 | $27.07 | 536612 |
| 2024-05-30 | 29.66 | $27.55 | 1.0M |
| 2024-05-29 | 29.77 | $32.00 | 273200 |
| 2024-05-28 | 29.68 | $32.23 | 359502 |
| 2024-05-24 | 29.59 | $30.34 | 130322 |
| 2024-05-23 | 29.56 | $29.39 | 194249 |
| 2024-05-22 | 29.55 | $29.40 | 205800 |
| 2024-05-21 | 29.57 | $29.58 | 130400 |
| 2024-05-20 | 29.56 | $29.64 | 108047 |
| 2024-05-17 | 29.51 | $30.12 | 187000 |
| 2024-05-16 | 29.42 | $29.95 | 150200 |
| 2024-05-15 | 29.30 | $30.31 | 184700 |
| 2024-05-14 | 29.15 | $29.94 | 184548 |
| 2024-05-13 | 29.03 | $29.06 | 124537 |
| 2024-05-10 | 28.95 | $28.47 | 82300 |
| 2024-05-09 | 28.92 | $29.37 | 113900 |
| 2024-05-08 | 28.86 | $28.62 | 114400 |
| 2024-05-07 | 28.85 | $28.48 | 185100 |
| 2024-05-06 | 28.86 | $28.77 | 210900 |
| 2024-05-03 | 28.86 | $29.95 | 152438 |
| 2024-05-02 | 28.76 | $30.07 | 238418 |
| 2024-05-01 | 28.66 | $29.66 | 195500 |
| 2024-04-30 | 28.61 | $30.16 | 288022 |
| 2024-04-29 | 28.56 | $30.42 | 173900 |
| 2024-04-26 | 28.52 | $29.79 | 181068 |
| 2024-04-25 | 28.53 | $29.29 | 164033 |
| 2024-04-24 | 28.55 | $29.76 | 174537 |
| 2024-04-23 | 28.54 | $29.29 | 149234 |
| 2024-04-22 | 28.54 | $28.80 | 142815 |
| 2024-04-19 | 28.53 | $28.19 | 135458 |
| 2024-04-18 | 28.57 | $27.54 | 135605 |
| 2024-04-17 | 28.65 | $27.32 | 133541 |
| 2024-04-16 | 28.73 | $27.50 | 127803 |
| 2024-04-15 | 28.80 | $27.58 | 160932 |
| 2024-04-12 | 28.92 | $27.80 | 223515 |
| 2024-04-11 | 28.98 | $28.15 | 93643 |
| 2024-04-10 | 28.83 | $28.45 | 118400 |
| 2024-04-09 | 28.63 | $28.63 | 111700 |
| 2024-04-08 | 28.42 | $28.78 | 124618 |
| 2024-04-05 | 28.19 | $28.00 | 121100 |
| 2024-04-04 | 27.99 | $28.02 | 185048 |
| 2024-04-03 | 27.76 | $28.76 | 166254 |
| 2024-04-02 | 27.52 | $29.13 | 184131 |
| 2024-04-01 | 27.26 | $29.64 | 166936 |
| 2024-03-28 | 26.97 | $29.87 | 130317 |
| 2024-03-27 | 26.68 | $29.73 | 133110 |
| 2024-03-26 | 26.38 | $29.63 | 127016 |
| 2024-03-25 | 26.10 | $29.18 | 119040 |
| 2024-03-22 | 25.83 | $28.79 | 149300 |
| 2024-03-21 | 25.55 | $28.85 | 159500 |
| 2024-03-20 | 25.26 | $29.19 | 155300 |
| 2024-03-19 | 24.93 | $28.95 | 332663 |
| 2024-03-18 | 24.63 | $28.93 | 347012 |
| 2024-03-15 | 24.33 | $29.96 | 685200 |
| 2024-03-14 | 23.96 | $29.02 | 1.6M |
| 2024-03-13 | 23.62 | $25.00 | 501125 |
| 2024-03-12 | 23.46 | $24.52 | 181500 |
| 2024-03-11 | 23.37 | $24.38 | 193400 |
| 2024-03-08 | 23.28 | $24.17 | 196100 |
| 2024-03-07 | 23.17 | $24.06 | 180365 |
| 2024-03-06 | 23.06 | $23.53 | 182200 |
| 2024-03-05 | 22.98 | $23.88 | 137800 |
| 2024-03-04 | 22.91 | $23.86 | 169227 |
| 2024-03-01 | 22.85 | $23.94 | 122405 |
| 2024-02-29 | 22.80 | $23.94 | 140402 |
| 2024-02-28 | 22.73 | $23.91 | 117239 |
| 2024-02-27 | 22.67 | $23.86 | 158100 |
| 2024-02-26 | 22.59 | $23.78 | 146744 |
| 2024-02-23 | 22.50 | $23.34 | 134347 |
| 2024-02-22 | 22.44 | $22.89 | 141600 |
| 2024-02-21 | 22.38 | $22.60 | 147330 |
| 2024-02-20 | 22.32 | $23.08 | 174966 |
| 2024-02-16 | 22.29 | $22.83 | 214914 |
| 2024-02-15 | 22.24 | $22.69 | 198100 |
| 2024-02-14 | 22.21 | $22.12 | 148533 |
| 2024-02-13 | 22.19 | $21.89 | 203500 |
| 2024-02-12 | 22.18 | $22.57 | 232500 |
| 2024-02-09 | 22.16 | $22.56 | 122800 |
| 2024-02-08 | 22.15 | $22.13 | 105537 |
| 2024-02-07 | 22.17 | $21.78 | 167000 |
| 2024-02-06 | 22.18 | $21.92 | 325252 |
| 2024-02-05 | 22.20 | $22.50 | 315123 |
| 2024-02-02 | 22.21 | $22.72 | 162197 |
| 2024-02-01 | 22.20 | $22.83 | 203400 |
| 2024-01-31 | 22.21 | $22.53 | 199673 |
| 2024-01-30 | 22.23 | $22.68 | 289100 |
| 2024-01-29 | 22.24 | $22.43 | 385284 |
| 2024-01-26 | 22.27 | $21.92 | 93419 |
| 2024-01-25 | 22.33 | $22.11 | 283300 |
| 2024-01-24 | 22.38 | $21.63 | 311700 |
| 2024-01-23 | 22.45 | $21.57 | 159100 |
| 2024-01-22 | 22.53 | $22.30 | 285119 |
| 2024-01-19 | 22.57 | $21.99 | 190900 |
| 2024-01-18 | 22.67 | $22.00 | 162116 |
| 2024-01-17 | 22.73 | $21.82 | 180500 |
| 2024-01-16 | 22.82 | $21.61 | 187500 |
| 2024-01-12 | 22.91 | $22.18 | 134100 |
| 2024-01-11 | 23.00 | $22.42 | 147926 |
| 2024-01-10 | 23.04 | $22.41 | 183125 |
| 2024-01-09 | 23.07 | $22.02 | 274261 |
| 2024-01-08 | 23.12 | $22.41 | 263420 |
| 2024-01-05 | 23.17 | $22.57 | 264522 |
| 2024-01-04 | 23.22 | $22.65 | 318000 |
| 2024-01-03 | 23.28 | $22.86 | 375218 |
| 2024-01-02 | 23.36 | $22.95 | 334000 |
| 2023-12-29 | 23.48 | $22.99 | 423900 |
| 2023-12-28 | 23.55 | $23.02 | 241958 |
| 2023-12-27 | 23.68 | $23.03 | 189364 |
| 2023-12-26 | 23.82 | $23.21 | 348800 |
| 2023-12-22 | 23.96 | $22.92 | 132300 |
| 2023-12-21 | 24.14 | $23.30 | 250526 |
| 2023-12-20 | 24.29 | $23.03 | 212933 |
| 2023-12-19 | 24.45 | $23.93 | 338900 |
| 2023-12-18 | 24.59 | $23.24 | 334700 |
| 2023-12-15 | 24.74 | $23.57 | 297908 |
| 2023-12-14 | 24.84 | $23.57 | 341400 |
| 2023-12-13 | 24.97 | $23.95 | 275847 |
| 2023-12-12 | 25.08 | $23.12 | 321346 |
| 2023-12-11 | 25.18 | $22.96 | 316683 |
| 2023-12-08 | 25.29 | $23.07 | 271333 |
| 2023-12-07 | 25.37 | $23.47 | 333100 |
| 2023-12-06 | 25.45 | $23.61 | 227035 |
| 2023-12-05 | 25.54 | $23.73 | 366200 |
| 2023-12-04 | 25.62 | $24.49 | 331400 |
| 2023-12-01 | 25.68 | $25.33 | 428153 |
| 2023-11-30 | 25.68 | $24.43 | 1.0M |
| 2023-11-29 | 25.73 | $25.57 | 441500 |
| 2023-11-28 | 25.70 | $25.92 | 246000 |
| 2023-11-27 | 25.63 | $26.00 | 250554 |
| 2023-11-24 | 25.55 | $26.50 | 50243 |
| 2023-11-22 | 25.45 | $26.29 | 98200 |
| 2023-11-21 | 25.36 | $26.29 | 128521 |
| 2023-11-20 | 25.30 | $26.63 | 131500 |
| 2023-11-17 | 25.24 | $26.33 | 153300 |
| 2023-11-16 | 25.20 | $25.49 | 186026 |
| 2023-11-15 | 25.24 | $26.17 | 191024 |
| 2023-11-14 | 25.25 | $26.15 | 278028 |
| 2023-11-13 | 25.29 | $25.24 | 94819 |
| 2023-11-10 | 25.41 | $25.01 | 134126 |
| 2023-11-09 | 25.50 | $24.67 | 391900 |
| 2023-11-08 | 25.63 | $25.05 | 205145 |
| 2023-11-07 | 25.80 | $25.60 | 126203 |
| 2023-11-06 | 25.94 | $25.16 | 166478 |
| 2023-11-03 | 26.04 | $25.86 | 147441 |
| 2023-11-02 | 26.12 | $25.21 | 162571 |
| 2023-11-01 | 26.22 | $25.54 | 279377 |
| 2023-10-31 | 26.36 | $24.80 | 136946 |
| 2023-10-30 | 26.54 | $24.61 | 203500 |
| 2023-10-27 | 26.76 | $24.42 | 221454 |
| 2023-10-26 | 27.01 | $24.49 | 186208 |
| 2023-10-25 | 27.25 | $24.44 | 213400 |
| 2023-10-24 | 27.47 | $25.19 | 161942 |
| 2023-10-23 | 27.64 | $25.33 | 212700 |
| 2023-10-20 | 27.80 | $25.61 | 177810 |
| 2023-10-19 | 27.94 | $26.16 | 217927 |
| 2023-10-18 | 28.04 | $26.51 | 165730 |
| 2023-10-17 | 28.14 | $26.81 | 251439 |
| 2023-10-16 | 28.17 | $27.63 | 153300 |
| 2023-10-13 | 28.16 | $26.86 | 177400 |
| 2023-10-12 | 28.21 | $27.37 | 280626 |
| 2023-10-11 | 28.28 | $28.44 | 253719 |
| 2023-10-10 | 28.28 | $28.28 | 149217 |
| 2023-10-09 | 28.27 | $27.28 | 125100 |
| 2023-10-06 | 28.31 | $27.38 | 248232 |
| 2023-10-05 | 28.26 | $27.25 | 294133 |
| 2023-10-04 | 28.24 | $28.37 | 339400 |
| 2023-10-03 | 28.10 | $28.40 | 160900 |
| 2023-10-02 | 27.98 | $28.98 | 274535 |
| 2023-09-29 | 27.86 | $29.41 | 232311 |
| 2023-09-28 | 27.70 | $29.30 | 195500 |
| 2023-09-27 | 27.56 | $28.92 | 253893 |
| 2023-09-26 | 27.44 | $28.51 | 256900 |
| 2023-09-25 | 27.32 | $28.55 | 192212 |
| 2023-09-22 | 27.17 | $28.35 | 202300 |
| 2023-09-21 | 27.06 | $28.19 | 262500 |
| 2023-09-20 | 26.87 | $28.46 | 547144 |
| 2023-09-19 | 26.66 | $27.37 | 211100 |
| 2023-09-18 | 26.55 | $27.61 | 182000 |
| 2023-09-15 | 26.44 | $27.87 | 266100 |
| 2023-09-14 | 26.31 | $28.77 | 141000 |
| 2023-09-13 | 26.16 | $28.42 | 304450 |
| 2023-09-12 | 26.01 | $27.95 | 203840 |
| 2023-09-11 | 25.88 | $28.11 | 332361 |
| 2023-09-08 | 25.76 | $26.34 | 261363 |
| 2023-09-07 | 25.71 | $26.86 | 358787 |
| 2023-09-06 | 25.62 | $25.64 | 243738 |
| 2023-09-05 | 25.56 | $26.06 | 222031 |
| 2023-09-01 | 25.47 | $26.42 | 168421 |
| 2023-08-31 | 25.35 | $26.37 | 191203 |
| 2023-08-30 | 25.25 | $26.50 | 260841 |
| 2023-08-29 | 25.14 | $26.40 | 192102 |
| 2023-08-28 | 25.06 | $26.06 | 206200 |
| 2023-08-25 | 24.99 | $25.74 | 382800 |
| 2023-08-24 | 24.92 | $25.98 | 1.0M |
| 2023-08-23 | 24.83 | $24.39 | 215200 |
| 2023-08-22 | 24.82 | $24.32 | 190306 |
| 2023-08-21 | 24.76 | $25.16 | 172234 |
| 2023-08-18 | 24.66 | $25.37 | 188621 |
| 2023-08-17 | 24.51 | $25.37 | 130131 |
| 2023-08-16 | 24.35 | $25.75 | 129406 |
| 2023-08-15 | 24.19 | $25.46 | 158110 |
| 2023-08-14 | 24.05 | $25.24 | 175618 |
| 2023-08-11 | 23.90 | $25.69 | 281200 |
| 2023-08-10 | 23.72 | $25.32 | 136919 |
| 2023-08-09 | 23.58 | $25.08 | 243100 |
| 2023-08-08 | 23.46 | $24.56 | 138415 |
| 2023-08-07 | 23.32 | $24.17 | 104725 |
| 2023-08-04 | 23.22 | $24.14 | 92814 |
| 2023-08-03 | 23.14 | $24.39 | 78116 |
| 2023-08-02 | 23.01 | $24.17 | 109200 |
| 2023-08-01 | 22.90 | $24.85 | 144400 |
| 2023-07-31 | 22.74 | $24.55 | 171421 |
| 2023-07-28 | 22.59 | $24.44 | 165729 |
| 2023-07-27 | 22.42 | $24.25 | 144323 |
| 2023-07-26 | 22.23 | $24.10 | 294036 |
| 2023-07-25 | 22.04 | $23.19 | 186312 |
| 2023-07-24 | 21.85 | $23.04 | 184017 |
| 2023-07-21 | 21.69 | $22.36 | 199412 |
| 2023-07-20 | 21.58 | $22.34 | 183000 |
| 2023-07-19 | 21.45 | $22.48 | 232316 |
| 2023-07-18 | 21.30 | $22.61 | 150000 |
| 2023-07-17 | 21.18 | $22.22 | 199220 |
| 2023-07-14 | 21.10 | $22.19 | 162700 |
| 2023-07-13 | 21.04 | $22.41 | 194509 |
| 2023-07-12 | 20.98 | $22.66 | 219336 |
| 2023-07-11 | 20.88 | $21.91 | 145321 |
| 2023-07-10 | 20.80 | $22.17 | 143100 |
| 2023-07-07 | 20.75 | $22.38 | 309432 |
| 2023-07-06 | 20.71 | $21.93 | 172600 |
| 2023-07-05 | 20.67 | $21.82 | 197620 |
| 2023-07-03 | 20.61 | $21.80 | 82747 |
| 2023-06-30 | 20.55 | $21.42 | 234204 |
| 2023-06-29 | 20.44 | $21.10 | 202140 |
| 2023-06-28 | 20.30 | $20.52 | 246640 |
| 2023-06-27 | 20.19 | $20.15 | 246427 |
| 2023-06-26 | 20.15 | $19.50 | 307500 |
| 2023-06-23 | 20.19 | $19.76 | 910736 |
| 2023-06-22 | 20.25 | $20.22 | 331000 |
| 2023-06-21 | 20.27 | $19.70 | 202500 |
| 2023-06-20 | 20.32 | $19.50 | 214600 |
| 2023-06-16 | 20.40 | $20.27 | 282615 |
| 2023-06-15 | 20.49 | $20.65 | 219275 |
| 2023-06-14 | 20.52 | $20.86 | 232644 |
| 2023-06-13 | 20.52 | $21.25 | 230800 |
| 2023-06-12 | 20.52 | $20.71 | 166875 |
| 2023-06-09 | 20.56 | $20.37 | 183526 |
| 2023-06-08 | 20.63 | $21.14 | 199601 |
| 2023-06-07 | 20.66 | $21.50 | 258515 |
| 2023-06-06 | 20.64 | $21.25 | 213087 |
| 2023-06-05 | 20.67 | $20.61 | 297108 |
| 2023-06-02 | 20.74 | $20.54 | 518900 |
| 2023-06-01 | 20.80 | $19.24 | 424238 |
| 2023-05-31 | 20.94 | $18.18 | 391276 |
| 2023-05-30 | 21.16 | $18.40 | 477100 |
| 2023-05-26 | 21.39 | $19.25 | 492000 |
| 2023-05-25 | 21.59 | $20.45 | 706731 |
| 2023-05-24 | 21.71 | $20.84 | 436080 |
| 2023-05-23 | 21.80 | $20.72 | 214342 |
| 2023-05-22 | 21.86 | $20.75 | 217304 |
| 2023-05-19 | 22.00 | $21.02 | 240800 |
| 2023-05-18 | 22.17 | $21.98 | 224323 |
| 2023-05-17 | 22.30 | $21.41 | 211600 |
| 2023-05-16 | 22.52 | $20.70 | 471321 |
| 2023-05-15 | 22.78 | $21.43 | 227204 |
| 2023-05-12 | 23.02 | $21.41 | 198606 |
| 2023-05-11 | 23.25 | $21.77 | 299200 |
| 2023-05-10 | 23.42 | $21.69 | 261000 |
| 2023-05-09 | 23.59 | $21.25 | 222900 |
| 2023-05-08 | 23.77 | $21.70 | 357937 |
| 2023-05-05 | 23.92 | $22.04 | 205525 |
| 2023-05-04 | 24.00 | $21.80 | 311700 |
| 2023-05-03 | 24.09 | $21.94 | 289846 |
| 2023-05-02 | 24.18 | $22.62 | 298085 |
| 2023-05-01 | 24.21 | $23.00 | 230207 |
| 2023-04-28 | 24.22 | $23.20 | 228400 |
| 2023-04-27 | 24.20 | $22.84 | 229149 |
| 2023-04-26 | 24.20 | $22.63 | 306837 |
| 2023-04-25 | 24.20 | $22.10 | 362822 |
| 2023-04-24 | 24.19 | $23.56 | 247447 |
| 2023-04-21 | 24.15 | $24.23 | 294639 |
| 2023-04-20 | 24.11 | $24.63 | 327900 |
| 2023-04-19 | 24.06 | $25.86 | 246229 |
| 2023-04-18 | 23.98 | $25.94 | 425725 |
| 2023-04-17 | 23.88 | $26.17 | 288814 |
| 2023-04-14 | 23.76 | $26.00 | 292600 |
| 2023-04-13 | 23.66 | $25.12 | 266100 |
| 2023-04-12 | 23.59 | $25.26 | 322203 |
| 2023-04-11 | 23.52 | $24.75 | 347249 |
| 2023-04-10 | 23.42 | $24.64 | 518623 |
| 2023-04-06 | 23.42 | $23.74 | 310309 |
| 2023-04-05 | 23.48 | $23.65 | 364500 |
| 2023-04-04 | 23.32 | $23.75 | 275662 |
| 2023-04-03 | 23.17 | $23.12 | 329200 |
| 2023-03-31 | 23.02 | $23.24 | 346919 |
| 2023-03-30 | 22.91 | $22.73 | 227344 |
| 2023-03-29 | 22.81 | $22.83 | 200541 |
| 2023-03-28 | 22.70 | $22.73 | 270000 |
| 2023-03-27 | 22.61 | $21.87 | 355827 |
| 2023-03-24 | 22.59 | $22.72 | 259486 |
| 2023-03-23 | 22.56 | $23.41 | 275123 |
| 2023-03-22 | 22.48 | $23.67 | 525420 |
| 2023-03-21 | 22.40 | $24.27 | 635610 |
| 2023-03-20 | 22.30 | $24.00 | 410035 |
| 2023-03-17 | 22.25 | $23.67 | 305800 |
| 2023-03-16 | 22.24 | $23.97 | 382800 |
| 2023-03-15 | 22.24 | $23.68 | 367700 |
| 2023-03-14 | 22.24 | $24.00 | 520600 |
| 2023-03-13 | 22.24 | $22.74 | 464647 |
| 2023-03-10 | 22.25 | $24.58 | 486575 |
| 2023-03-09 | 22.16 | $24.91 | 2.1M |
| 2023-03-08 | 22.11 | $20.58 | 553632 |
| 2023-03-07 | 22.26 | $20.70 | 478600 |
| 2023-03-06 | 22.42 | $20.07 | 491900 |
| 2023-03-03 | 22.65 | $21.09 | 189505 |
| 2023-03-02 | 22.82 | $20.65 | 291500 |
| 2023-03-01 | 23.00 | $20.71 | 216809 |
| 2023-02-28 | 23.20 | $20.95 | 237100 |
| 2023-02-27 | 23.33 | $21.52 | 299544 |
| 2023-02-24 | 23.46 | $22.10 | 215707 |
| 2023-02-23 | 23.55 | $21.71 | 219800 |
| 2023-02-22 | 23.67 | $22.15 | 133629 |
| 2023-02-21 | 23.75 | $22.16 | 168800 |
| 2023-02-17 | 23.84 | $23.05 | 120288 |
| 2023-02-16 | 23.84 | $23.48 | 153859 |
| 2023-02-15 | 23.81 | $23.90 | 225900 |
| 2023-02-14 | 23.74 | $23.65 | 189500 |
| 2023-02-13 | 23.73 | $24.01 | 164829 |
| 2023-02-10 | 23.74 | $22.99 | 192400 |
| 2023-02-09 | 23.82 | $22.86 | 231200 |
| 2023-02-08 | 23.86 | $23.87 | 221300 |
| 2023-02-07 | 23.87 | $23.64 | 165444 |
| 2023-02-06 | 23.86 | $23.90 | 205113 |
| 2023-02-03 | 23.92 | $24.69 | 175700 |
| 2023-02-02 | 23.91 | $24.41 | 193627 |
| 2023-02-01 | 23.91 | $24.33 | 228300 |
| 2023-01-31 | 23.92 | $24.56 | 183033 |
| 2023-01-30 | 23.88 | $23.61 | 169500 |
| 2023-01-27 | 23.86 | $24.16 | 351600 |
| 2023-01-26 | 23.74 | $23.82 | 234100 |
| 2023-01-25 | 23.70 | $24.17 | 149300 |
| 2023-01-24 | 23.65 | $23.80 | 144026 |
| 2023-01-23 | 23.61 | $23.85 | 180631 |
| 2023-01-20 | 23.59 | $23.13 | 239218 |
| 2023-01-19 | 23.59 | $22.89 | 226417 |
| 2023-01-18 | 23.63 | $22.55 | 345241 |
| 2023-01-17 | 23.76 | $23.27 | 321400 |
| 2023-01-13 | 23.85 | $24.33 | 172123 |
| 2023-01-12 | 23.95 | $24.48 | 157800 |
| 2023-01-11 | 24.03 | $23.82 | 194507 |
| 2023-01-10 | 24.09 | $23.96 | 242000 |
| 2023-01-09 | 24.18 | $23.50 | 456936 |
| 2023-01-06 | 24.30 | $25.00 | 297017 |
| 2023-01-05 | 24.31 | $24.49 | 247300 |
| 2023-01-04 | 24.33 | $24.49 | 343948 |
| 2023-01-03 | 24.34 | $24.50 | 331900 |
| 2022-12-30 | 24.38 | $23.84 | 239228 |
| 2022-12-29 | 24.40 | $23.08 | 342300 |
| 2022-12-28 | 24.44 | $21.82 | 194135 |
| 2022-12-27 | 24.31 | $22.93 | 248800 |
| 2022-12-23 | 24.11 | $23.22 | 110300 |
| 2022-12-22 | 23.89 | $23.05 | 430835 |
| 2022-12-21 | 23.67 | $23.37 | 193811 |
| 2022-12-20 | 23.44 | $23.25 | 374320 |
| 2022-12-19 | 23.19 | $23.55 | 361600 |
| 2022-12-16 | 22.94 | $25.15 | 445747 |
| 2022-12-15 | 22.61 | $25.12 | 363388 |
| 2022-12-14 | 22.24 | $26.47 | 351600 |
| 2022-12-13 | 21.85 | $25.96 | 330028 |
| 2022-12-12 | 21.45 | $25.06 | 209020 |
| 2022-12-09 | 21.08 | $25.66 | 297600 |
| 2022-12-08 | 20.68 | $26.01 | 353900 |
| 2022-12-07 | 20.22 | $25.17 | 386500 |
| 2022-12-06 | 19.83 | $24.81 | 371700 |
| 2022-12-05 | 19.48 | $24.85 | 412600 |
| 2022-12-02 | 19.11 | $25.28 | 601893 |
| 2022-12-01 | 18.72 | $24.22 | 751100 |
| 2022-11-30 | 18.37 | $23.75 | 1.6M |
| 2022-11-29 | 18.07 | $19.38 | 402600 |
| 2022-11-28 | 17.99 | $18.80 | 224300 |
| 2022-11-25 | 17.92 | $18.83 | 122900 |
| 2022-11-23 | 17.83 | $18.76 | 137700 |
| 2022-11-22 | 17.73 | $18.73 | 217600 |
| 2022-11-21 | 17.63 | $18.18 | 195613 |
| 2022-11-18 | 17.51 | $18.65 | 183200 |
| 2022-11-17 | 17.35 | $18.47 | 181200 |
| 2022-11-16 | 17.16 | $17.84 | 149599 |
| 2022-11-15 | 17.00 | $18.66 | 290404 |
| 2022-11-14 | 16.79 | $17.86 | 203000 |
| 2022-11-11 | 16.62 | $17.73 | 183300 |
| 2022-11-10 | 16.44 | $17.60 | 428300 |
| 2022-11-09 | 16.28 | $16.74 | 290512 |
| 2022-11-08 | 16.16 | $17.53 | 186000 |
| 2022-11-07 | 16.00 | $17.64 | 196700 |
| 2022-11-04 | 15.80 | $17.58 | 265805 |
| 2022-11-03 | 15.61 | $17.54 | 179915 |
| 2022-11-02 | 15.45 | $17.04 | 303650 |
| 2022-11-01 | 15.32 | $17.93 | 159436 |
| 2022-10-31 | 15.15 | $17.59 | 221800 |
| 2022-10-28 | 14.95 | $17.51 | 140300 |
| 2022-10-27 | 14.74 | $17.01 | 157500 |
| 2022-10-26 | 14.55 | $16.81 | 319417 |
| 2022-10-25 | 14.39 | $16.78 | 195500 |
| 2022-10-24 | 14.22 | $15.77 | 197824 |
| 2022-10-21 | 14.07 | $15.29 | 188217 |
| 2022-10-20 | 13.96 | $14.79 | 290611 |
| 2022-10-19 | 13.89 | $14.50 | 173119 |
| 2022-10-18 | 13.85 | $14.57 | 103247 |
| 2022-10-17 | 13.82 | $14.51 | 76720 |
| 2022-10-14 | 13.79 | $13.99 | 77115 |
| 2022-10-13 | 13.77 | $14.42 | 169541 |
| 2022-10-12 | 13.76 | $14.39 | 267400 |
| 2022-10-11 | 13.73 | $14.29 | 233142 |
| 2022-10-10 | 13.72 | $13.74 | 106000 |
| 2022-10-07 | 13.76 | $13.82 | 125846 |
| 2022-10-06 | 13.78 | $14.34 | 139500 |
| 2022-10-05 | 13.72 | $14.41 | 349600 |
| 2022-10-04 | 13.66 | $14.41 | 264236 |
| 2022-10-03 | 13.57 | $13.57 | 294000 |
| 2022-09-30 | 13.57 | $13.33 | 983146 |
| 2022-09-29 | 13.64 | $13.22 | 251015 |
| 2022-09-28 | 13.74 | $13.67 | 197612 |
| 2022-09-27 | 13.90 | $13.32 | 209501 |
| 2022-09-26 | 14.08 | $12.86 | 321311 |
| 2022-09-23 | 14.28 | $13.12 | 212200 |
| 2022-09-22 | 14.53 | $13.39 | 211028 |
| 2022-09-21 | 14.73 | $13.72 | 122907 |
| 2022-09-20 | 14.89 | $13.84 | 188300 |
| 2022-09-19 | 15.05 | $13.87 | 194500 |
| 2022-09-16 | 15.27 | $13.66 | 420700 |
| 2022-09-15 | 15.51 | $14.24 | 351200 |
| 2022-09-14 | 15.74 | $13.83 | 391301 |
| 2022-09-13 | 16.02 | $13.94 | 390051 |
| 2022-09-12 | 16.23 | $14.60 | 421400 |
| 2022-09-09 | 16.40 | $14.20 | 479644 |
| 2022-09-08 | 16.58 | $13.17 | 512051 |
| 2022-09-07 | 16.77 | $13.26 | 415353 |
| 2022-09-06 | 16.92 | $12.50 | 684060 |
| 2022-09-02 | 17.14 | $13.56 | 632654 |
| 2022-09-01 | 17.25 | $14.78 | 1.0M |
| 2022-08-31 | 17.30 | $15.32 | 457638 |
| 2022-08-30 | 17.34 | $16.75 | 277200 |
| 2022-08-29 | 17.30 | $16.92 | 237100 |
| 2022-08-26 | 17.27 | $16.86 | 201600 |
| 2022-08-25 | 17.23 | $18.22 | 238700 |
| 2022-08-24 | 17.15 | $17.26 | 180208 |
| 2022-08-23 | 17.14 | $16.94 | 102014 |
| 2022-08-22 | 17.11 | $17.15 | 255724 |
| 2022-08-19 | 17.08 | $18.32 | 310008 |
| 2022-08-18 | 17.00 | $18.40 | 223420 |
| 2022-08-17 | 16.94 | $18.86 | 339949 |
| 2022-08-16 | 16.85 | $19.29 | 277148 |
| 2022-08-15 | 16.72 | $18.30 | 158400 |
| 2022-08-12 | 16.62 | $18.03 | 196600 |
| 2022-08-11 | 16.51 | $17.61 | 271700 |
| 2022-08-10 | 16.40 | $16.99 | 314500 |
| 2022-08-09 | 16.33 | $16.37 | 190719 |
| 2022-08-08 | 16.29 | $16.81 | 204286 |
| 2022-08-05 | 16.19 | $15.77 | 252100 |
| 2022-08-04 | 16.17 | $15.86 | 171600 |
| 2022-08-03 | 16.15 | $16.03 | 161200 |
| 2022-08-02 | 16.08 | $16.00 | 186371 |
| 2022-08-01 | 16.08 | $16.32 | 196115 |
| 2022-07-29 | 16.06 | $15.97 | 143322 |
| 2022-07-28 | 16.08 | $16.67 | 224000 |
| 2022-07-27 | 16.08 | $17.01 | 218031 |
| 2022-07-26 | 16.11 | $16.43 | 570300 |
| 2022-07-25 | 16.19 | $16.54 | 125048 |
| 2022-07-22 | 16.20 | $16.77 | 141900 |
| 2022-07-21 | 16.20 | $17.15 | 135000 |
| 2022-07-20 | 16.21 | $17.17 | 200345 |
| 2022-07-19 | 16.23 | $16.69 | 213812 |
| 2022-07-18 | 16.29 | $16.11 | 310300 |
| 2022-07-15 | 16.35 | $15.93 | 379600 |
| 2022-07-14 | 16.46 | $15.48 | 260500 |
| 2022-07-13 | 16.55 | $15.55 | 394631 |
| 2022-07-12 | 16.65 | $15.51 | 529520 |
| 2022-07-11 | 16.78 | $14.78 | 576235 |
| 2022-07-08 | 16.99 | $15.46 | 289500 |
| 2022-07-07 | 17.19 | $15.34 | 270200 |
| 2022-07-06 | 17.39 | $14.68 | 528300 |
| 2022-07-05 | 17.61 | $16.00 | 308800 |
| 2022-07-01 | 17.78 | $15.94 | 341900 |
| 2022-06-30 | 18.00 | $16.42 | 791814 |
| 2022-06-29 | 18.17 | $16.58 | 319800 |
| 2022-06-28 | 18.36 | $17.68 | 504436 |
| 2022-06-27 | 18.48 | $17.94 | 523100 |
| 2022-06-24 | 18.54 | $16.77 | 2.1M |
| 2022-06-23 | 18.53 | $16.85 | 477730 |
| 2022-06-22 | 18.48 | $17.30 | 449600 |
| 2022-06-21 | 18.50 | $17.66 | 308600 |
| 2022-06-17 | 18.56 | $17.78 | 376909 |
| 2022-06-16 | 18.60 | $17.31 | 317400 |
| 2022-06-15 | 18.65 | $18.11 | 304100 |
| 2022-06-14 | 18.73 | $17.38 | 286826 |
| 2022-06-13 | 18.79 | $17.42 | 365610 |
| 2022-06-10 | 18.86 | $18.25 | 186600 |
| 2022-06-09 | 18.85 | $18.88 | 206238 |
| 2022-06-08 | 18.75 | $19.56 | 265700 |
| 2022-06-07 | 18.65 | $19.23 | 236920 |
| 2022-06-06 | 18.56 | $19.17 | 399448 |
| 2022-06-03 | 18.58 | $19.44 | 228200 |
| 2022-06-02 | 18.59 | $20.24 | 277048 |
| 2022-06-01 | 18.59 | $19.90 | 204701 |
| 2022-05-31 | 18.58 | $20.39 | 389400 |
| 2022-05-27 | 18.53 | $19.99 | 487300 |
| 2022-05-26 | 18.47 | $19.12 | 1.0M |
| 2022-05-25 | 18.49 | $16.68 | 458622 |
| 2022-05-24 | 18.59 | $15.73 | 668243 |
| 2022-05-23 | 18.71 | $17.79 | 375418 |
| 2022-05-20 | 18.75 | $18.75 | 557400 |
| 2022-05-19 | 18.70 | $18.58 | 315200 |
| 2022-05-18 | 18.71 | $18.48 | 360900 |
| 2022-05-17 | 18.77 | $19.62 | 254216 |
| 2022-05-16 | 18.76 | $18.59 | 172300 |
| 2022-05-13 | 18.73 | $18.81 | 186200 |
| 2022-05-12 | 18.69 | $17.99 | 262325 |
| 2022-05-11 | 18.71 | $17.00 | 283200 |
| 2022-05-10 | 18.77 | $17.44 | 211511 |
| 2022-05-09 | 18.77 | $17.54 | 233694 |
| 2022-05-06 | 18.74 | $19.51 | 188700 |
| 2022-05-05 | 18.59 | $19.68 | 226742 |
| 2022-05-04 | 18.45 | $20.15 | 305000 |
| 2022-05-03 | 18.30 | $19.69 | 200700 |
| 2022-05-02 | 18.17 | $19.38 | 266029 |
| 2022-04-29 | 18.08 | $18.94 | 191700 |
| 2022-04-28 | 18.05 | $19.45 | 218400 |
| 2022-04-27 | 17.99 | $18.71 | 188143 |
| 2022-04-26 | 18.00 | $18.11 | 312824 |
| 2022-04-25 | 17.99 | $18.51 | 236344 |
| 2022-04-22 | 17.95 | $17.88 | 180461 |
| 2022-04-21 | 17.94 | $18.80 | 324400 |
| 2022-04-20 | 17.89 | $19.68 | 262612 |
| 2022-04-19 | 17.82 | $19.28 | 235993 |
| 2022-04-18 | 17.73 | $18.10 | 190500 |
| 2022-04-14 | 17.76 | $17.94 | 304300 |
| 2022-04-13 | 17.77 | $18.48 | 288100 |
| 2022-04-12 | 17.74 | $18.03 | 408818 |
| 2022-04-11 | 17.68 | $17.44 | 172300 |
| 2022-04-08 | 17.61 | $17.03 | 177006 |
| 2022-04-07 | 17.55 | $16.56 | 269500 |
| 2022-04-06 | 17.52 | $16.86 | 347300 |
| 2022-04-05 | 17.66 | $17.04 | 348905 |
| 2022-04-04 | 17.70 | $17.26 | 158826 |
| 2022-04-01 | 17.72 | $17.52 | 269519 |
| 2022-03-31 | 17.81 | $18.28 | 194600 |
| 2022-03-30 | 17.92 | $18.37 | 145900 |
| 2022-03-29 | 18.03 | $18.78 | 170704 |
| 2022-03-28 | 18.09 | $17.90 | 144864 |
| 2022-03-25 | 18.21 | $17.80 | 89349 |
| 2022-03-24 | 18.35 | $17.67 | 152900 |
| 2022-03-23 | 18.45 | $17.73 | 188902 |
| 2022-03-22 | 18.49 | $18.25 | 272305 |
| 2022-03-21 | 18.51 | $17.59 | 385900 |
| 2022-03-18 | 18.68 | $18.57 | 364704 |
| 2022-03-17 | 18.78 | $18.30 | 312204 |
| 2022-03-16 | 18.91 | $17.79 | 522330 |
| 2022-03-15 | 19.05 | $16.84 | 557205 |
| 2022-03-14 | 19.18 | $15.96 | 462938 |
| 2022-03-11 | 19.39 | $15.92 | 637600 |
| 2022-03-10 | 19.62 | $16.04 | 2.4M |
| 2022-03-09 | 19.83 | $19.63 | 603301 |
| 2022-03-08 | 19.84 | $17.78 | 389200 |
| 2022-03-07 | 19.90 | $17.66 | 387936 |
| 2022-03-04 | 19.93 | $19.36 | 242846 |
| 2022-03-03 | 19.88 | $20.48 | 299900 |
| 2022-03-02 | 19.76 | $20.61 | 245921 |
| 2022-03-01 | 19.65 | $19.82 | 221200 |
| 2022-02-28 | 19.55 | $20.43 | 272804 |
| 2022-02-25 | 19.40 | $20.66 | 310500 |
| 2022-02-24 | 19.21 | $19.56 | 330800 |
| 2022-02-23 | 19.11 | $18.61 | 218100 |
| 2022-02-22 | 19.10 | $18.68 | 1.3M |
| 2022-02-18 | 19.05 | $20.93 | 179782 |
| 2022-02-17 | 18.85 | $20.48 | 140100 |
| 2022-02-16 | 18.68 | $20.99 | 205720 |
| 2022-02-15 | 18.53 | $20.61 | 189604 |
| 2022-02-14 | 18.40 | $19.39 | 195734 |
| 2022-02-11 | 18.37 | $20.13 | 175349 |
| 2022-02-10 | 18.37 | $20.54 | 185100 |
| 2022-02-09 | 18.35 | $20.31 | 195224 |
| 2022-02-08 | 18.33 | $19.81 | 179700 |
| 2022-02-07 | 18.37 | $19.01 | 218500 |
| 2022-02-04 | 18.48 | $18.26 | 242119 |
| 2022-02-03 | 18.67 | $18.25 | 182000 |
| 2022-02-02 | 18.81 | $18.02 | 193137 |
| 2022-02-01 | 18.94 | $18.57 | 215600 |
| 2022-01-31 | 19.05 | $17.84 | 151343 |
| 2022-01-28 | 19.13 | $17.33 | 195439 |
| 2022-01-27 | 19.19 | $16.91 | 290311 |
| 2022-01-26 | 19.26 | $17.61 | 324033 |
| 2022-01-25 | 19.28 | $18.26 | 230300 |
| 2022-01-24 | 19.24 | $17.80 | 347703 |
| 2022-01-21 | 19.21 | $16.83 | 281742 |
| 2022-01-20 | 19.25 | $17.10 | 306900 |
| 2022-01-19 | 19.28 | $18.06 | 312912 |
| 2022-01-18 | 19.26 | $18.00 | 555900 |
| 2022-01-14 | 19.27 | $18.77 | 445511 |
| 2022-01-13 | 19.25 | $20.18 | 422000 |
| 2022-01-12 | 19.22 | $19.99 | 595954 |
| 2022-01-11 | 19.16 | $19.98 | 643200 |
| 2022-01-10 | 19.16 | $20.67 | 395500 |
| 2022-01-07 | 19.20 | $21.16 | 337188 |
| 2022-01-06 | 19.20 | $22.08 | 631810 |
| 2022-01-05 | 19.17 | $21.08 | 348500 |
| 2022-01-04 | 19.21 | $20.59 | 296300 |
| 2022-01-03 | 19.23 | $20.77 | 356985 |
| 2021-12-31 | 19.19 | $19.52 | 304600 |
| 2021-12-30 | 19.33 | $18.52 | 307100 |
| 2021-12-29 | 19.49 | $18.15 | 222900 |
| 2021-12-28 | 19.43 | $17.99 | 205048 |
| 2021-12-27 | 19.39 | $17.51 | 199200 |
| 2021-12-23 | 19.37 | $17.31 | 175614 |
| 2021-12-22 | 19.40 | $17.56 | 177612 |
| 2021-12-21 | 19.48 | $17.79 | 197000 |
| 2021-12-20 | 19.54 | $17.63 | 437110 |
| 2021-12-17 | 19.56 | $18.20 | 331425 |
| 2021-12-16 | 19.56 | $18.35 | 376951 |
| 2021-12-15 | 19.51 | $19.48 | 230439 |
| 2021-12-14 | 19.45 | $18.91 | 384386 |
| 2021-12-13 | 19.40 | $19.86 | 290100 |
| 2021-12-10 | 19.32 | $21.46 | 224290 |
| 2021-12-09 | 19.11 | $21.31 | 533131 |
| 2021-12-08 | 18.87 | $21.44 | 527347 |
| 2021-12-07 | 18.63 | $21.86 | 484376 |
| 2021-12-06 | 18.37 | $20.89 | 447665 |
| 2021-12-03 | 18.13 | $20.10 | 714000 |
| 2021-12-02 | 17.92 | $22.30 | 959988 |
| 2021-12-01 | 17.60 | $21.66 | 3.6M |
| 2021-11-30 | 17.29 | $17.06 | 345610 |
| 2021-11-29 | 17.22 | $17.02 | 223013 |
| 2021-11-26 | 17.15 | $17.24 | 277500 |
| 2021-11-24 | 17.06 | $17.82 | 246787 |
| 2021-11-23 | 16.93 | $19.14 | 167733 |
| 2021-11-22 | 16.74 | $18.99 | 389800 |
| 2021-11-19 | 16.60 | $18.14 | 122536 |
| 2021-11-18 | 16.49 | $18.13 | 157115 |
| 2021-11-17 | 16.40 | $17.48 | 143100 |
| 2021-11-16 | 16.34 | $18.13 | 165146 |
| 2021-11-15 | 16.23 | $17.96 | 154107 |
| 2021-11-12 | 16.15 | $18.24 | 251900 |
| 2021-11-11 | 16.02 | $17.25 | 189444 |
| 2021-11-10 | 15.95 | $16.53 | 86500 |
| 2021-11-09 | 15.92 | $16.75 | 163117 |
| 2021-11-08 | 15.88 | $16.62 | 100900 |
| 2021-11-05 | 15.83 | $16.07 | 92500 |
| 2021-11-04 | 15.85 | $15.83 | 75018 |
| 2021-11-03 | 15.91 | $15.87 | 130700 |
| 2021-11-02 | 15.93 | $15.57 | 114519 |
| 2021-11-01 | 16.00 | $15.63 | 142101 |
| 2021-10-29 | 16.06 | $15.68 | 97010 |
| 2021-10-28 | 16.14 | $15.43 | 81905 |
| 2021-10-27 | 16.21 | $15.15 | 186000 |
| 2021-10-26 | 16.34 | $15.28 | 156840 |
| 2021-10-25 | 16.47 | $16.18 | 136100 |
| 2021-10-22 | 16.58 | $15.96 | 57047 |
| 2021-10-21 | 16.71 | $16.36 | 62200 |
| 2021-10-20 | 16.80 | $16.23 | 58968 |
| 2021-10-19 | 16.86 | $16.10 | 109900 |
| 2021-10-18 | 16.91 | $16.30 | 109141 |
| 2021-10-15 | 16.95 | $15.52 | 114998 |
| 2021-10-14 | 17.06 | $15.93 | 130000 |
| 2021-10-13 | 17.16 | $16.00 | 132741 |
| 2021-10-12 | 17.24 | $15.96 | 169918 |
| 2021-10-11 | 17.29 | $15.60 | 221649 |
| 2021-10-08 | 17.39 | $16.46 | 117848 |
| 2021-10-07 | 17.42 | $16.94 | 281000 |
| 2021-10-06 | 17.42 | $16.33 | 236900 |
| 2021-10-05 | 17.45 | $16.99 | 196600 |
| 2021-10-04 | 17.50 | $16.83 | 267308 |
| 2021-10-01 | 17.53 | $17.19 | 197460 |
| 2021-09-30 | 17.58 | $16.94 | 225339 |
| 2021-09-29 | 17.67 | $17.76 | 97100 |
| 2021-09-28 | 17.71 | $17.88 | 123411 |
| 2021-09-27 | 17.73 | $18.27 | 190422 |
| 2021-09-24 | 17.71 | $18.53 | 181000 |
| 2021-09-23 | 17.66 | $18.25 | 139214 |
| 2021-09-22 | 17.59 | $17.51 | 120154 |
| 2021-09-21 | 17.52 | $17.05 | 181800 |
| 2021-09-20 | 17.41 | $17.02 | 257315 |
| 2021-09-17 | 17.29 | $17.79 | 199089 |
| 2021-09-16 | 17.12 | $17.90 | 186600 |
| 2021-09-15 | 16.95 | $17.52 | 184500 |
| 2021-09-14 | 16.79 | $17.11 | 144224 |
| 2021-09-13 | 16.66 | $17.48 | 130941 |
| 2021-09-10 | 16.51 | $17.03 | 130621 |
| 2021-09-09 | 16.40 | $17.07 | 119807 |
| 2021-09-08 | 16.30 | $16.90 | 164417 |
| 2021-09-07 | 16.21 | $17.92 | 202735 |
| 2021-09-03 | 16.06 | $17.55 | 154700 |
| 2021-09-02 | 15.92 | $18.06 | 177623 |
| 2021-09-01 | 15.76 | $18.75 | 267942 |
| 2021-08-31 | 15.55 | $18.64 | 265832 |
| 2021-08-30 | 15.40 | $18.27 | 384937 |
| 2021-08-27 | 15.27 | $17.79 | 414813 |
| 2021-08-26 | 15.14 | $17.54 | 1.3M |
| 2021-08-25 | 15.03 | $16.85 | 283400 |
| 2021-08-24 | 14.96 | $16.14 | 367664 |
| 2021-08-23 | 14.91 | $14.92 | 162103 |
| 2021-08-20 | 14.96 | $14.65 | 120000 |
| 2021-08-19 | 15.00 | $14.22 | 174842 |
| 2021-08-18 | 15.08 | $14.52 | 116100 |
| 2021-08-17 | 15.14 | $14.35 | 119350 |
| 2021-08-16 | 15.19 | $14.52 | 107300 |
| 2021-08-13 | 15.21 | $14.46 | 168300 |
| 2021-08-12 | 15.25 | $14.85 | 78200 |
| 2021-08-11 | 15.30 | $15.12 | 125914 |
| 2021-08-10 | 15.36 | $15.17 | 162500 |
| 2021-08-09 | 15.46 | $14.73 | 85181 |
| 2021-08-06 | 15.50 | $14.75 | 74611 |
| 2021-08-05 | 15.62 | $14.87 | 125900 |
| 2021-08-04 | 15.69 | $14.62 | 118728 |
| 2021-08-03 | 15.79 | $15.66 | 99700 |
| 2021-08-02 | 15.86 | $15.69 | 141200 |
| 2021-07-30 | 15.93 | $15.20 | 95800 |
| 2021-07-29 | 16.05 | $15.31 | 112804 |
| 2021-07-28 | 16.15 | $15.48 | 141296 |
| 2021-07-27 | 16.21 | $15.08 | 248934 |
| 2021-07-26 | 16.31 | $15.96 | 167531 |
| 2021-07-23 | 16.50 | $15.51 | 114047 |
| 2021-07-22 | 16.64 | $15.78 | 125300 |
| 2021-07-21 | 16.77 | $15.70 | 209500 |
| 2021-07-20 | 16.85 | $15.33 | 208700 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
32.85
2026-07-17
Close Price
$34.13
Vol: 233432
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
13.92
Average
30.26
Maximum
69.74
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 32.85 | $34.13 | 233432 |
| 2026-07-16 | 32.71 | $34.97 | 357100 |
| 2026-07-15 | 32.47 | $34.40 | 398127 |
| 2026-07-14 | 32.27 | $32.91 | 433220 |
| 2026-07-13 | 32.20 | $33.62 | 432000 |
| 2026-07-10 | 32.06 | $34.42 | 600075 |
| 2026-07-09 | 31.81 | $31.15 | 345647 |
| 2026-07-08 | 31.88 | $30.19 | 440600 |
| 2026-07-07 | 32.05 | $29.84 | 342946 |
| 2026-07-06 | 32.29 | $31.02 | 512139 |
| 2026-07-02 | 32.42 | $31.50 | 421934 |
| 2026-07-01 | 32.52 | $30.56 | 403836 |
| 2026-06-30 | 32.72 | $30.61 | 334473 |
| 2026-06-29 | 32.95 | $30.31 | 444128 |
| 2026-06-26 | 33.22 | $31.34 | 510600 |
| 2026-06-25 | 33.42 | $32.00 | 243109 |
| 2026-06-24 | 33.57 | $32.58 | 400219 |
| 2026-06-23 | 33.67 | $30.76 | 298000 |
| 2026-06-22 | 33.98 | $31.81 | 485500 |
| 2026-06-18 | 34.21 | $32.37 | 696983 |
| 2026-06-17 | 34.40 | $31.60 | 336681 |
| 2026-06-16 | 34.70 | $32.54 | 331048 |
| 2026-06-15 | 34.93 | $32.51 | 372104 |
| 2026-06-12 | 35.18 | $32.13 | 407300 |
| 2026-06-11 | 35.50 | $33.89 | 515473 |
| 2026-06-10 | 35.67 | $33.80 | 435550 |
| 2026-06-09 | 35.87 | $33.03 | 428300 |
| 2026-06-08 | 36.17 | $32.98 | 434268 |
| 2026-06-05 | 36.50 | $33.97 | 254300 |
| 2026-06-04 | 36.77 | $35.72 | 222519 |
| 2026-06-03 | 36.88 | $35.27 | 270592 |
| 2026-06-02 | 37.05 | $35.92 | 310547 |
| 2026-06-01 | 37.17 | $36.38 | 383988 |
| 2026-05-29 | 37.25 | $37.21 | 666300 |
| 2026-05-28 | 37.26 | $38.90 | 1.2M |
| 2026-05-27 | 37.08 | $37.80 | 458221 |
| 2026-05-26 | 37.01 | $37.67 | 347302 |
| 2026-05-22 | 36.94 | $36.97 | 251055 |
| 2026-05-21 | 36.93 | $37.16 | 294634 |
| 2026-05-20 | 36.91 | $36.50 | 370900 |
| 2026-05-19 | 36.95 | $37.48 | 504164 |
| 2026-05-18 | 36.90 | $34.88 | 436856 |
| 2026-05-15 | 37.11 | $35.32 | 374027 |
| 2026-05-14 | 37.30 | $36.22 | 202831 |
| 2026-05-13 | 37.41 | $35.74 | 376200 |
| 2026-05-12 | 37.59 | $36.12 | 299591 |
| 2026-05-11 | 37.74 | $37.08 | 318656 |
| 2026-05-08 | 37.81 | $38.37 | 278600 |
| 2026-05-07 | 37.75 | $37.42 | 378528 |
| 2026-05-06 | 37.79 | $37.22 | 218257 |
| 2026-05-05 | 37.85 | $36.64 | 295000 |
| 2026-05-04 | 37.97 | $36.26 | 555217 |
| 2026-05-01 | 38.15 | $36.02 | 314954 |
| 2026-04-30 | 38.38 | $36.94 | 415207 |
| 2026-04-29 | 38.53 | $36.71 | 520434 |
| 2026-04-28 | 38.72 | $37.91 | 323492 |
| 2026-04-27 | 38.81 | $38.54 | 322400 |
| 2026-04-24 | 38.83 | $38.56 | 248051 |
| 2026-04-23 | 38.86 | $37.81 | 206958 |
| 2026-04-22 | 38.97 | $39.58 | 245006 |
| 2026-04-21 | 38.91 | $39.05 | 305054 |
| 2026-04-20 | 38.89 | $39.43 | 319413 |
| 2026-04-17 | 38.84 | $39.05 | 381229 |
| 2026-04-16 | 38.82 | $37.43 | 456438 |
| 2026-04-15 | 38.96 | $37.02 | 239400 |
| 2026-04-14 | 39.17 | $38.04 | 314400 |
| 2026-04-13 | 39.28 | $37.22 | 302721 |
| 2026-04-10 | 39.50 | $37.26 | 316317 |
| 2026-04-09 | 39.74 | $37.85 | 386200 |
| 2026-04-08 | 39.94 | $38.04 | 435800 |
| 2026-04-07 | 40.14 | $37.19 | 246200 |
| 2026-04-06 | 40.45 | $37.28 | 240502 |
| 2026-04-02 | 40.78 | $38.07 | 254124 |
| 2026-04-01 | 41.06 | $37.09 | 365400 |
| 2026-03-31 | 41.48 | $37.45 | 647670 |
| 2026-03-30 | 41.91 | $36.87 | 680815 |
| 2026-03-27 | 42.44 | $37.28 | 354800 |
| 2026-03-26 | 42.98 | $38.73 | 398900 |
| 2026-03-25 | 43.43 | $39.64 | 469196 |
| 2026-03-24 | 43.83 | $41.06 | 486634 |
| 2026-03-23 | 44.12 | $41.61 | 710129 |
| 2026-03-20 | 44.38 | $40.92 | 661441 |
| 2026-03-19 | 44.74 | $40.82 | 567376 |
| 2026-03-18 | 45.16 | $39.46 | 464953 |
| 2026-03-17 | 45.76 | $39.96 | 457024 |
| 2026-03-16 | 46.37 | $38.50 | 995909 |
| 2026-03-13 | 47.20 | $40.91 | 785955 |
| 2026-03-12 | 47.86 | $41.57 | 901200 |
| 2026-03-11 | 48.52 | $43.49 | 624897 |
| 2026-03-10 | 49.05 | $45.71 | 772994 |
| 2026-03-09 | 49.40 | $44.04 | 745000 |
| 2026-03-06 | 49.97 | $42.35 | 505000 |
| 2026-03-05 | 50.77 | $45.24 | 323400 |
| 2026-03-04 | 51.35 | $45.70 | 389862 |
| 2026-03-03 | 51.94 | $46.50 | 316439 |
| 2026-03-02 | 52.52 | $46.74 | 430714 |
| 2026-02-27 | 53.12 | $48.66 | 464500 |
| 2026-02-26 | 53.59 | $50.09 | 257118 |
| 2026-02-25 | 53.96 | $49.92 | 238526 |
| 2026-02-24 | 54.39 | $50.45 | 279310 |
| 2026-02-23 | 54.80 | $49.14 | 436843 |
| 2026-02-20 | 55.40 | $52.53 | 477551 |
| 2026-02-19 | 55.70 | $53.03 | 184217 |
| 2026-02-18 | 55.98 | $52.99 | 461517 |
| 2026-02-17 | 56.30 | $51.24 | 289327 |
| 2026-02-13 | 56.83 | $50.14 | 299522 |
| 2026-02-12 | 57.53 | $49.17 | 293200 |
| 2026-02-11 | 58.41 | $50.19 | 275303 |
| 2026-02-10 | 59.28 | $52.14 | 476200 |
| 2026-02-09 | 60.03 | $54.14 | 254900 |
| 2026-02-06 | 60.65 | $55.43 | 374065 |
| 2026-02-05 | 61.20 | $54.36 | 343088 |
| 2026-02-04 | 61.92 | $59.33 | 225300 |
| 2026-02-03 | 62.19 | $60.39 | 235469 |
| 2026-02-02 | 62.38 | $59.96 | 288233 |
| 2026-01-30 | 62.64 | $59.68 | 258223 |
| 2026-01-29 | 62.95 | $59.99 | 229101 |
| 2026-01-28 | 63.26 | $61.39 | 259284 |
| 2026-01-27 | 63.46 | $60.91 | 230169 |
| 2026-01-26 | 63.73 | $60.80 | 322262 |
| 2026-01-23 | 64.04 | $63.35 | 224255 |
| 2026-01-22 | 64.11 | $63.71 | 268000 |
| 2026-01-21 | 64.15 | $65.36 | 506100 |
| 2026-01-20 | 64.02 | $65.00 | 486346 |
| 2026-01-16 | 63.92 | $70.62 | 361306 |
| 2026-01-15 | 63.22 | $71.03 | 268916 |
| 2026-01-14 | 62.39 | $70.55 | 298218 |
| 2026-01-13 | 61.54 | $68.96 | 221500 |
| 2026-01-12 | 60.75 | $68.73 | 281741 |
| 2026-01-09 | 59.91 | $67.16 | 322000 |
| 2026-01-08 | 59.15 | $65.33 | 333244 |
| 2026-01-07 | 58.50 | $64.56 | 425427 |
| 2026-01-06 | 57.86 | $63.63 | 439500 |
| 2026-01-05 | 57.26 | $63.01 | 554354 |
| 2026-01-02 | 56.65 | $61.00 | 385955 |
| 2025-12-31 | 56.19 | $61.27 | 394539 |
| 2025-12-30 | 55.66 | $60.08 | 213030 |
| 2025-12-29 | 55.19 | $59.30 | 463412 |
| 2025-12-26 | 54.76 | $62.34 | 611121 |
| 2025-12-24 | 53.96 | $59.70 | 154803 |
| 2025-12-23 | 53.36 | $57.70 | 251932 |
| 2025-12-22 | 52.90 | $56.79 | 245807 |
| 2025-12-19 | 52.49 | $54.25 | 484301 |
| 2025-12-18 | 52.31 | $53.76 | 297000 |
| 2025-12-17 | 52.16 | $53.13 | 282100 |
| 2025-12-16 | 52.05 | $53.48 | 293373 |
| 2025-12-15 | 51.90 | $52.55 | 380258 |
| 2025-12-12 | 51.83 | $52.74 | 595918 |
| 2025-12-11 | 51.74 | $53.51 | 307000 |
| 2025-12-10 | 51.55 | $52.85 | 676120 |
| 2025-12-09 | 51.42 | $51.99 | 592700 |
| 2025-12-08 | 51.36 | $50.64 | 478941 |
| 2025-12-05 | 51.43 | $49.79 | 1.2M |
| 2025-12-04 | 51.60 | $48.48 | 1.6M |
| 2025-12-03 | 51.93 | $57.40 | 935745 |
| 2025-12-02 | 51.36 | $52.42 | 585900 |
| 2025-12-01 | 51.25 | $53.64 | 423782 |
| 2025-11-28 | 50.99 | $53.10 | 164300 |
| 2025-11-26 | 50.77 | $52.06 | 295200 |
| 2025-11-25 | 50.64 | $51.33 | 379842 |
| 2025-11-24 | 50.56 | $47.58 | 354347 |
| 2025-11-21 | 50.88 | $48.88 | 296046 |
| 2025-11-20 | 51.09 | $47.17 | 268700 |
| 2025-11-19 | 51.50 | $47.67 | 298623 |
| 2025-11-18 | 51.90 | $49.38 | 289108 |
| 2025-11-17 | 52.17 | $49.33 | 314600 |
| 2025-11-14 | 52.47 | $48.70 | 258524 |
| 2025-11-13 | 52.86 | $49.34 | 446800 |
| 2025-11-12 | 53.23 | $49.50 | 526400 |
| 2025-11-11 | 53.63 | $47.09 | 343944 |
| 2025-11-10 | 54.32 | $48.75 | 346741 |
| 2025-11-07 | 54.90 | $49.20 | 269000 |
| 2025-11-06 | 55.50 | $48.97 | 397500 |
| 2025-11-05 | 56.19 | $51.21 | 504546 |
| 2025-11-04 | 56.71 | $51.15 | 279818 |
| 2025-11-03 | 57.30 | $52.86 | 273871 |
| 2025-10-31 | 57.77 | $54.22 | 240904 |
| 2025-10-30 | 58.14 | $54.66 | 262900 |
| 2025-10-29 | 58.51 | $54.99 | 247543 |
| 2025-10-28 | 58.88 | $56.06 | 218900 |
| 2025-10-27 | 59.17 | $55.59 | 257140 |
| 2025-10-24 | 59.55 | $55.54 | 247700 |
| 2025-10-23 | 59.97 | $56.51 | 247323 |
| 2025-10-22 | 60.34 | $56.10 | 236400 |
| 2025-10-21 | 60.78 | $56.10 | 172107 |
| 2025-10-20 | 61.28 | $55.35 | 212674 |
| 2025-10-17 | 61.90 | $55.71 | 253340 |
| 2025-10-16 | 62.55 | $56.08 | 369619 |
| 2025-10-15 | 63.23 | $59.68 | 625850 |
| 2025-10-14 | 63.61 | $60.46 | 263753 |
| 2025-10-13 | 63.94 | $61.22 | 445000 |
| 2025-10-10 | 64.22 | $59.95 | 548200 |
| 2025-10-09 | 64.67 | $59.36 | 296937 |
| 2025-10-08 | 65.23 | $58.98 | 497800 |
| 2025-10-07 | 65.89 | $58.06 | 466268 |
| 2025-10-06 | 66.71 | $60.01 | 446628 |
| 2025-10-03 | 67.42 | $61.05 | 514666 |
| 2025-10-02 | 68.09 | $62.06 | 268677 |
| 2025-10-01 | 68.72 | $63.19 | 507868 |
| 2025-09-30 | 69.31 | $65.21 | 636333 |
| 2025-09-29 | 69.74 | $70.79 | 504289 |
| 2025-09-26 | 69.63 | $72.89 | 472430 |
| 2025-09-25 | 69.28 | $72.41 | 311500 |
| 2025-09-24 | 68.95 | $72.92 | 352008 |
| 2025-09-23 | 68.54 | $72.27 | 336100 |
| 2025-09-22 | 68.14 | $71.26 | 374500 |
| 2025-09-19 | 67.82 | $73.06 | 663243 |
| 2025-09-18 | 67.26 | $74.21 | 347940 |
| 2025-09-17 | 66.53 | $71.65 | 407631 |
| 2025-09-16 | 65.99 | $74.66 | 515963 |
| 2025-09-15 | 65.08 | $75.85 | 546711 |
| 2025-09-12 | 63.95 | $73.98 | 406100 |
| 2025-09-11 | 62.89 | $74.58 | 416100 |
| 2025-09-10 | 61.66 | $72.86 | 457014 |
| 2025-09-09 | 60.48 | $70.88 | 556067 |
| 2025-09-08 | 59.39 | $71.88 | 1.0M |
| 2025-09-05 | 58.07 | $64.62 | 450689 |
| 2025-09-04 | 57.38 | $60.92 | 305253 |
| 2025-09-03 | 57.01 | $60.43 | 508346 |
| 2025-09-02 | 56.65 | $59.63 | 458418 |
| 2025-08-29 | 56.34 | $60.81 | 794400 |
| 2025-08-28 | 55.87 | $67.01 | 802000 |
| 2025-08-27 | 54.70 | $58.56 | 377448 |
| 2025-08-26 | 54.29 | $57.32 | 221500 |
| 2025-08-25 | 53.97 | $55.94 | 174896 |
| 2025-08-22 | 53.76 | $56.59 | 318211 |
| 2025-08-21 | 53.46 | $54.50 | 300600 |
| 2025-08-20 | 53.36 | $55.02 | 216558 |
| 2025-08-19 | 53.18 | $53.93 | 356928 |
| 2025-08-18 | 53.10 | $57.14 | 262447 |
| 2025-08-15 | 52.68 | $55.60 | 346700 |
| 2025-08-14 | 52.37 | $55.71 | 211700 |
| 2025-08-13 | 52.02 | $56.77 | 279700 |
| 2025-08-12 | 51.52 | $55.69 | 299542 |
| 2025-08-11 | 51.08 | $51.36 | 212200 |
| 2025-08-08 | 51.05 | $49.41 | 144316 |
| 2025-08-07 | 51.22 | $49.71 | 166900 |
| 2025-08-06 | 51.38 | $51.28 | 211917 |
| 2025-08-05 | 51.39 | $51.45 | 200700 |
| 2025-08-04 | 51.38 | $50.92 | 196600 |
| 2025-08-01 | 51.43 | $49.36 | 259323 |
| 2025-07-31 | 51.65 | $50.71 | 180030 |
| 2025-07-30 | 51.75 | $51.13 | 139404 |
| 2025-07-29 | 51.81 | $51.22 | 193627 |
| 2025-07-28 | 51.88 | $52.08 | 129759 |
| 2025-07-25 | 51.86 | $51.34 | 124097 |
| 2025-07-24 | 51.91 | $50.85 | 216687 |
| 2025-07-23 | 52.02 | $54.99 | 234708 |
| 2025-07-22 | 51.71 | $53.98 | 234937 |
| 2025-07-21 | 51.47 | $53.24 | 185400 |
| 2025-07-18 | 51.28 | $52.66 | 175100 |
| 2025-07-17 | 51.14 | $52.16 | 187137 |
| 2025-07-16 | 51.03 | $51.94 | 150600 |
| 2025-07-15 | 50.93 | $50.87 | 138544 |
| 2025-07-14 | 50.94 | $51.30 | 166400 |
| 2025-07-11 | 50.90 | $49.79 | 173279 |
| 2025-07-10 | 51.02 | $51.40 | 180356 |
| 2025-07-09 | 50.98 | $50.50 | 196627 |
| 2025-07-08 | 51.03 | $50.79 | 215336 |
| 2025-07-07 | 51.06 | $51.75 | 227225 |
| 2025-07-03 | 50.98 | $53.85 | 96617 |
| 2025-07-02 | 50.68 | $52.89 | 231100 |
| 2025-07-01 | 50.45 | $52.60 | 334834 |
| 2025-06-30 | 50.22 | $51.56 | 268035 |
| 2025-06-27 | 50.08 | $54.13 | 525800 |
| 2025-06-26 | 49.66 | $52.42 | 189204 |
| 2025-06-25 | 49.37 | $52.56 | 186829 |
| 2025-06-24 | 49.03 | $52.40 | 192600 |
| 2025-06-23 | 48.68 | $52.23 | 208087 |
| 2025-06-20 | 48.30 | $52.85 | 442047 |
| 2025-06-18 | 47.82 | $52.50 | 203937 |
| 2025-06-17 | 47.33 | $52.70 | 185045 |
| 2025-06-16 | 46.77 | $52.83 | 278527 |
| 2025-06-13 | 46.13 | $49.89 | 229240 |
| 2025-06-12 | 45.73 | $50.52 | 197700 |
| 2025-06-11 | 45.23 | $48.49 | 171532 |
| 2025-06-10 | 44.88 | $48.26 | 210915 |
| 2025-06-09 | 44.53 | $48.61 | 205200 |
| 2025-06-06 | 44.10 | $47.85 | 208510 |
| 2025-06-05 | 43.70 | $46.36 | 268100 |
| 2025-06-04 | 43.42 | $46.16 | 204027 |
| 2025-06-03 | 43.14 | $47.90 | 276455 |
| 2025-06-02 | 42.63 | $47.63 | 407313 |
| 2025-05-30 | 42.11 | $51.04 | 651017 |
| 2025-05-29 | 41.17 | $52.03 | 873808 |
| 2025-05-28 | 40.03 | $42.78 | 342532 |
| 2025-05-27 | 39.74 | $42.62 | 446200 |
| 2025-05-23 | 39.43 | $40.89 | 172106 |
| 2025-05-22 | 39.28 | $40.95 | 191244 |
| 2025-05-21 | 39.10 | $40.50 | 228300 |
| 2025-05-20 | 38.96 | $41.62 | 175405 |
| 2025-05-19 | 38.67 | $41.61 | 207901 |
| 2025-05-16 | 38.37 | $42.28 | 161200 |
| 2025-05-15 | 37.95 | $41.81 | 221010 |
| 2025-05-14 | 37.55 | $41.95 | 277610 |
| 2025-05-13 | 37.08 | $41.78 | 195936 |
| 2025-05-12 | 36.59 | $41.40 | 396000 |
| 2025-05-09 | 36.08 | $37.18 | 180507 |
| 2025-05-08 | 35.97 | $37.07 | 207900 |
| 2025-05-07 | 35.85 | $36.02 | 182500 |
| 2025-05-06 | 35.83 | $35.39 | 271009 |
| 2025-05-05 | 35.88 | $36.14 | 294300 |
| 2025-05-02 | 35.85 | $36.56 | 213800 |
| 2025-05-01 | 35.78 | $35.66 | 193400 |
| 2025-04-30 | 35.79 | $35.28 | 235318 |
| 2025-04-29 | 35.85 | $34.91 | 202100 |
| 2025-04-28 | 35.94 | $34.87 | 225000 |
| 2025-04-25 | 36.06 | $34.69 | 258738 |
| 2025-04-24 | 36.20 | $35.31 | 373719 |
| 2025-04-23 | 36.29 | $33.16 | 372931 |
| 2025-04-22 | 36.62 | $34.78 | 364900 |
| 2025-04-21 | 36.82 | $33.46 | 467000 |
| 2025-04-17 | 37.17 | $37.17 | 406067 |
| 2025-04-16 | 37.17 | $36.41 | 269100 |
| 2025-04-15 | 37.25 | $36.10 | 241941 |
| 2025-04-14 | 37.37 | $36.60 | 252438 |
| 2025-04-11 | 37.46 | $36.90 | 327625 |
| 2025-04-10 | 37.51 | $36.82 | 322300 |
| 2025-04-09 | 37.59 | $39.35 | 538100 |
| 2025-04-08 | 37.40 | $34.31 | 323974 |
| 2025-04-07 | 37.73 | $36.52 | 391600 |
| 2025-04-04 | 37.86 | $36.20 | 320400 |
| 2025-04-03 | 38.03 | $36.09 | 541850 |
| 2025-04-02 | 38.23 | $40.91 | 300965 |
| 2025-04-01 | 37.95 | $39.45 | 249339 |
| 2025-03-31 | 37.79 | $37.17 | 312800 |
| 2025-03-28 | 37.86 | $36.15 | 210100 |
| 2025-03-27 | 38.04 | $38.32 | 195300 |
| 2025-03-26 | 38.01 | $38.52 | 217700 |
| 2025-03-25 | 37.96 | $38.39 | 403800 |
| 2025-03-24 | 37.91 | $38.84 | 290444 |
| 2025-03-21 | 37.81 | $37.33 | 352287 |
| 2025-03-20 | 37.86 | $37.10 | 221873 |
| 2025-03-19 | 37.94 | $37.13 | 294200 |
| 2025-03-18 | 38.03 | $35.99 | 299300 |
| 2025-03-17 | 38.24 | $35.19 | 367018 |
| 2025-03-14 | 38.57 | $36.49 | 415200 |
| 2025-03-13 | 38.78 | $35.35 | 591939 |
| 2025-03-12 | 39.15 | $35.50 | 640445 |
| 2025-03-11 | 39.53 | $36.09 | 336624 |
| 2025-03-10 | 39.89 | $37.99 | 346863 |
| 2025-03-07 | 40.09 | $39.54 | 215242 |
| 2025-03-06 | 40.15 | $39.58 | 292633 |
| 2025-03-05 | 40.21 | $41.02 | 185115 |
| 2025-03-04 | 40.13 | $40.73 | 216924 |
| 2025-03-03 | 40.06 | $40.89 | 230842 |
| 2025-02-28 | 39.98 | $40.92 | 285138 |
| 2025-02-27 | 39.88 | $40.14 | 144534 |
| 2025-02-26 | 39.85 | $40.75 | 210500 |
| 2025-02-25 | 39.75 | $40.26 | 307883 |
| 2025-02-24 | 39.70 | $38.36 | 217846 |
| 2025-02-21 | 39.84 | $38.24 | 297025 |
| 2025-02-20 | 40.01 | $39.97 | 193700 |
| 2025-02-19 | 40.01 | $40.65 | 222800 |
| 2025-02-18 | 39.95 | $40.72 | 307000 |
| 2025-02-14 | 39.86 | $38.00 | 168808 |
| 2025-02-13 | 40.06 | $38.00 | 182830 |
| 2025-02-12 | 40.28 | $37.52 | 224400 |
| 2025-02-11 | 40.57 | $38.51 | 222400 |
| 2025-02-10 | 40.78 | $38.19 | 235132 |
| 2025-02-07 | 41.06 | $37.82 | 253200 |
| 2025-02-06 | 41.40 | $39.17 | 175608 |
| 2025-02-05 | 41.63 | $39.31 | 309301 |
| 2025-02-04 | 41.88 | $38.23 | 263522 |
| 2025-02-03 | 42.26 | $39.68 | 293687 |
| 2025-01-31 | 42.53 | $42.34 | 265900 |
| 2025-01-30 | 42.55 | $44.28 | 235300 |
| 2025-01-29 | 42.37 | $44.09 | 172921 |
| 2025-01-28 | 42.19 | $43.95 | 172481 |
| 2025-01-27 | 42.01 | $42.71 | 274419 |
| 2025-01-24 | 41.93 | $42.71 | 209910 |
| 2025-01-23 | 41.85 | $42.17 | 300394 |
| 2025-01-22 | 41.82 | $41.08 | 269038 |
| 2025-01-21 | 41.89 | $40.07 | 260111 |
| 2025-01-17 | 42.09 | $39.10 | 201700 |
| 2025-01-16 | 42.40 | $38.43 | 230600 |
| 2025-01-15 | 42.82 | $39.25 | 263318 |
| 2025-01-14 | 43.19 | $39.16 | 336730 |
| 2025-01-13 | 43.62 | $41.55 | 494902 |
| 2025-01-10 | 43.84 | $41.91 | 413700 |
| 2025-01-08 | 44.04 | $42.50 | 526283 |
| 2025-01-07 | 44.20 | $46.28 | 388317 |
| 2025-01-06 | 43.98 | $46.60 | 360000 |
| 2025-01-03 | 43.71 | $45.46 | 249208 |
| 2025-01-02 | 43.52 | $44.08 | 311800 |
| 2024-12-31 | 43.46 | $46.04 | 379414 |
| 2024-12-30 | 43.19 | $46.70 | 287246 |
| 2024-12-27 | 42.82 | $46.67 | 347223 |
| 2024-12-26 | 42.42 | $47.94 | 310304 |
| 2024-12-24 | 41.84 | $45.92 | 159201 |
| 2024-12-23 | 41.41 | $43.92 | 188800 |
| 2024-12-20 | 41.14 | $43.78 | 386000 |
| 2024-12-19 | 40.87 | $42.74 | 295200 |
| 2024-12-18 | 40.67 | $43.10 | 445733 |
| 2024-12-17 | 40.41 | $43.43 | 213071 |
| 2024-12-16 | 40.10 | $43.13 | 263805 |
| 2024-12-13 | 39.78 | $41.02 | 202800 |
| 2024-12-12 | 39.65 | $41.51 | 312446 |
| 2024-12-11 | 39.45 | $42.50 | 510814 |
| 2024-12-10 | 39.13 | $41.34 | 292800 |
| 2024-12-09 | 38.90 | $40.55 | 530318 |
| 2024-12-06 | 38.72 | $41.02 | 682800 |
| 2024-12-05 | 38.48 | $46.49 | 1.2M |
| 2024-12-04 | 37.64 | $37.92 | 417100 |
| 2024-12-03 | 37.61 | $38.14 | 228745 |
| 2024-12-02 | 37.55 | $38.77 | 216245 |
| 2024-11-29 | 37.43 | $37.99 | 112419 |
| 2024-11-27 | 37.37 | $38.14 | 256300 |
| 2024-11-26 | 37.28 | $37.93 | 207212 |
| 2024-11-25 | 37.22 | $38.42 | 334406 |
| 2024-11-22 | 37.09 | $38.19 | 217900 |
| 2024-11-21 | 36.97 | $36.70 | 229545 |
| 2024-11-20 | 37.00 | $36.27 | 239107 |
| 2024-11-19 | 37.08 | $36.68 | 209900 |
| 2024-11-18 | 37.12 | $37.09 | 158924 |
| 2024-11-15 | 37.13 | $36.28 | 119536 |
| 2024-11-14 | 37.21 | $37.06 | 183100 |
| 2024-11-13 | 37.23 | $36.68 | 208200 |
| 2024-11-12 | 37.29 | $37.27 | 266327 |
| 2024-11-11 | 37.29 | $39.01 | 327546 |
| 2024-11-08 | 37.11 | $36.80 | 262621 |
| 2024-11-07 | 37.14 | $37.61 | 209504 |
| 2024-11-06 | 37.09 | $38.31 | 399745 |
| 2024-11-05 | 36.97 | $37.77 | 200600 |
| 2024-11-04 | 36.88 | $37.76 | 165700 |
| 2024-11-01 | 36.79 | $38.07 | 192239 |
| 2024-10-31 | 36.65 | $38.09 | 149463 |
| 2024-10-30 | 36.50 | $39.00 | 195006 |
| 2024-10-29 | 36.24 | $38.13 | 127116 |
| 2024-10-28 | 36.04 | $38.79 | 247700 |
| 2024-10-25 | 35.75 | $37.11 | 105600 |
| 2024-10-24 | 35.61 | $37.32 | 133100 |
| 2024-10-23 | 35.43 | $36.73 | 167900 |
| 2024-10-22 | 35.29 | $36.69 | 108327 |
| 2024-10-21 | 35.14 | $37.15 | 194045 |
| 2024-10-18 | 34.93 | $38.65 | 200705 |
| 2024-10-17 | 34.54 | $37.76 | 214300 |
| 2024-10-16 | 34.20 | $37.50 | 343200 |
| 2024-10-15 | 33.86 | $36.80 | 261000 |
| 2024-10-14 | 33.55 | $35.78 | 221600 |
| 2024-10-11 | 33.31 | $35.01 | 169336 |
| 2024-10-10 | 33.13 | $34.31 | 162400 |
| 2024-10-09 | 33.01 | $34.15 | 213400 |
| 2024-10-08 | 32.89 | $35.66 | 330928 |
| 2024-10-07 | 32.60 | $35.21 | 207800 |
| 2024-10-04 | 32.32 | $35.54 | 268500 |
| 2024-10-03 | 31.98 | $33.69 | 164328 |
| 2024-10-02 | 31.80 | $32.69 | 163600 |
| 2024-10-01 | 31.71 | $32.66 | 436900 |
| 2024-09-30 | 31.61 | $34.37 | 337333 |
| 2024-09-27 | 31.32 | $32.75 | 312800 |
| 2024-09-26 | 31.17 | $31.12 | 175700 |
| 2024-09-25 | 31.17 | $31.05 | 225659 |
| 2024-09-24 | 31.18 | $32.30 | 280052 |
| 2024-09-23 | 31.07 | $32.48 | 241717 |
| 2024-09-20 | 30.92 | $32.72 | 974500 |
| 2024-09-19 | 30.73 | $32.83 | 302101 |
| 2024-09-18 | 30.51 | $32.10 | 254518 |
| 2024-09-17 | 30.34 | $32.14 | 240859 |
| 2024-09-16 | 30.15 | $30.68 | 288100 |
| 2024-09-13 | 30.10 | $30.92 | 316117 |
| 2024-09-12 | 30.01 | $31.27 | 478623 |
| 2024-09-11 | 29.88 | $29.79 | 260831 |
| 2024-09-10 | 29.88 | $29.92 | 437100 |
| 2024-09-09 | 29.88 | $31.20 | 253400 |
| 2024-09-06 | 29.74 | $31.32 | 304300 |
| 2024-09-05 | 29.58 | $32.74 | 245752 |
| 2024-09-04 | 29.24 | $33.63 | 280711 |
| 2024-09-03 | 28.78 | $33.49 | 444006 |
| 2024-08-30 | 28.29 | $33.38 | 613421 |
| 2024-08-29 | 27.75 | $32.26 | 1.2M |
| 2024-08-28 | 27.27 | $27.87 | 356630 |
| 2024-08-27 | 27.21 | $28.42 | 138144 |
| 2024-08-26 | 27.08 | $28.85 | 218900 |
| 2024-08-23 | 26.90 | $28.73 | 154937 |
| 2024-08-22 | 26.71 | $28.22 | 194900 |
| 2024-08-21 | 26.55 | $28.70 | 185524 |
| 2024-08-20 | 26.32 | $27.72 | 158927 |
| 2024-08-19 | 26.17 | $28.06 | 208533 |
| 2024-08-16 | 25.97 | $27.79 | 206700 |
| 2024-08-15 | 25.78 | $27.29 | 174600 |
| 2024-08-14 | 25.62 | $26.14 | 116155 |
| 2024-08-13 | 25.57 | $25.87 | 132905 |
| 2024-08-12 | 25.54 | $25.44 | 124940 |
| 2024-08-09 | 25.55 | $24.96 | 206200 |
| 2024-08-08 | 25.61 | $24.51 | 138400 |
| 2024-08-07 | 25.73 | $24.47 | 152500 |
| 2024-08-06 | 25.86 | $24.74 | 139922 |
| 2024-08-05 | 25.98 | $24.93 | 249828 |
| 2024-08-02 | 26.09 | $25.45 | 165600 |
| 2024-08-01 | 26.15 | $26.48 | 136819 |
| 2024-07-31 | 26.12 | $27.12 | 161300 |
| 2024-07-30 | 26.01 | $26.86 | 170400 |
| 2024-07-29 | 25.92 | $26.77 | 233700 |
| 2024-07-26 | 25.83 | $26.65 | 194728 |
| 2024-07-25 | 25.75 | $26.24 | 212026 |
| 2024-07-24 | 25.70 | $26.32 | 440325 |
| 2024-07-23 | 25.63 | $26.18 | 122400 |
| 2024-07-22 | 25.57 | $26.01 | 345900 |
| 2024-07-19 | 25.53 | $25.28 | 329608 |
| 2024-07-18 | 25.55 | $25.82 | 211800 |
| 2024-07-17 | 25.52 | $25.68 | 177300 |
| 2024-07-16 | 25.51 | $26.13 | 299900 |
| 2024-07-15 | 25.44 | $25.64 | 168352 |
| 2024-07-12 | 25.42 | $25.52 | 209200 |
| 2024-07-11 | 25.41 | $25.33 | 170644 |
| 2024-07-10 | 25.42 | $24.37 | 141700 |
| 2024-07-09 | 25.53 | $23.94 | 162432 |
| 2024-07-08 | 25.70 | $24.72 | 190844 |
| 2024-07-05 | 25.80 | $24.46 | 205347 |
| 2024-07-03 | 25.94 | $25.05 | 89700 |
| 2024-07-02 | 26.03 | $24.92 | 208100 |
| 2024-07-01 | 26.15 | $25.19 | 200400 |
| 2024-06-28 | 26.25 | $25.27 | 379600 |
| 2024-06-27 | 26.36 | $25.34 | 127400 |
| 2024-06-26 | 26.46 | $25.43 | 148800 |
| 2024-06-25 | 26.57 | $25.45 | 155520 |
| 2024-06-24 | 26.69 | $25.79 | 190423 |
| 2024-06-21 | 26.78 | $25.67 | 246000 |
| 2024-06-20 | 26.90 | $25.07 | 121400 |
| 2024-06-18 | 27.10 | $25.46 | 134011 |
| 2024-06-17 | 27.27 | $25.48 | 218916 |
| 2024-06-14 | 27.46 | $25.23 | 161302 |
| 2024-06-13 | 27.69 | $25.61 | 190919 |
| 2024-06-12 | 27.91 | $26.10 | 191084 |
| 2024-06-11 | 28.10 | $26.14 | 175833 |
| 2024-06-10 | 28.30 | $26.70 | 295313 |
| 2024-06-07 | 28.47 | $26.17 | 259633 |
| 2024-06-06 | 28.72 | $26.85 | 162301 |
| 2024-06-05 | 28.91 | $27.28 | 224000 |
| 2024-06-04 | 29.08 | $26.92 | 224008 |
| 2024-06-03 | 29.31 | $27.77 | 267500 |
| 2024-05-31 | 29.47 | $27.07 | 536612 |
| 2024-05-30 | 29.73 | $27.55 | 1.0M |
| 2024-05-29 | 29.96 | $32.00 | 273200 |
| 2024-05-28 | 29.74 | $32.23 | 359502 |
| 2024-05-24 | 29.48 | $30.34 | 130322 |
| 2024-05-23 | 29.39 | $29.39 | 194249 |
| 2024-05-22 | 29.39 | $29.40 | 205800 |
| 2024-05-21 | 29.39 | $29.58 | 130400 |
| 2024-05-20 | 29.37 | $29.64 | 108047 |
| 2024-05-17 | 29.34 | $30.12 | 187000 |
| 2024-05-16 | 29.26 | $29.95 | 150200 |
| 2024-05-15 | 29.19 | $30.31 | 184700 |
| 2024-05-14 | 29.07 | $29.94 | 184548 |
| 2024-05-13 | 28.97 | $29.06 | 124537 |
| 2024-05-10 | 28.97 | $28.47 | 82300 |
| 2024-05-09 | 29.02 | $29.37 | 113900 |
| 2024-05-08 | 28.98 | $28.62 | 114400 |
| 2024-05-07 | 29.02 | $28.48 | 185100 |
| 2024-05-06 | 29.08 | $28.77 | 210900 |
| 2024-05-03 | 29.11 | $29.95 | 152438 |
| 2024-05-02 | 29.02 | $30.07 | 238418 |
| 2024-05-01 | 28.91 | $29.66 | 195500 |
| 2024-04-30 | 28.83 | $30.16 | 288022 |
| 2024-04-29 | 28.69 | $30.42 | 173900 |
| 2024-04-26 | 28.51 | $29.79 | 181068 |
| 2024-04-25 | 28.37 | $29.29 | 164033 |
| 2024-04-24 | 28.28 | $29.76 | 174537 |
| 2024-04-23 | 28.12 | $29.29 | 149234 |
| 2024-04-22 | 28.00 | $28.80 | 142815 |
| 2024-04-19 | 27.91 | $28.19 | 135458 |
| 2024-04-18 | 27.88 | $27.54 | 135605 |
| 2024-04-17 | 27.92 | $27.32 | 133541 |
| 2024-04-16 | 27.98 | $27.50 | 127803 |
| 2024-04-15 | 28.03 | $27.58 | 160932 |
| 2024-04-12 | 28.08 | $27.80 | 223515 |
| 2024-04-11 | 28.11 | $28.15 | 93643 |
| 2024-04-10 | 28.11 | $28.45 | 118400 |
| 2024-04-09 | 28.07 | $28.63 | 111700 |
| 2024-04-08 | 28.01 | $28.78 | 124618 |
| 2024-04-05 | 27.93 | $28.00 | 121100 |
| 2024-04-04 | 27.92 | $28.02 | 185048 |
| 2024-04-03 | 27.91 | $28.76 | 166254 |
| 2024-04-02 | 27.82 | $29.13 | 184131 |
| 2024-04-01 | 27.68 | $29.64 | 166936 |
| 2024-03-28 | 27.48 | $29.87 | 130317 |
| 2024-03-27 | 27.23 | $29.73 | 133110 |
| 2024-03-26 | 26.96 | $29.63 | 127016 |
| 2024-03-25 | 26.68 | $29.18 | 119040 |
| 2024-03-22 | 26.42 | $28.79 | 149300 |
| 2024-03-21 | 26.17 | $28.85 | 159500 |
| 2024-03-20 | 25.89 | $29.19 | 155300 |
| 2024-03-19 | 25.54 | $28.95 | 332663 |
| 2024-03-18 | 25.18 | $28.93 | 347012 |
| 2024-03-15 | 24.79 | $29.96 | 685200 |
| 2024-03-14 | 24.24 | $29.02 | 1.6M |
| 2024-03-13 | 23.74 | $25.00 | 501125 |
| 2024-03-12 | 23.61 | $24.52 | 181500 |
| 2024-03-11 | 23.51 | $24.38 | 193400 |
| 2024-03-08 | 23.42 | $24.17 | 196100 |
| 2024-03-07 | 23.34 | $24.06 | 180365 |
| 2024-03-06 | 23.27 | $23.53 | 182200 |
| 2024-03-05 | 23.24 | $23.88 | 137800 |
| 2024-03-04 | 23.17 | $23.86 | 169227 |
| 2024-03-01 | 23.10 | $23.94 | 122405 |
| 2024-02-29 | 23.01 | $23.94 | 140402 |
| 2024-02-28 | 22.91 | $23.91 | 117239 |
| 2024-02-27 | 22.81 | $23.86 | 158100 |
| 2024-02-26 | 22.70 | $23.78 | 146744 |
| 2024-02-23 | 22.59 | $23.34 | 134347 |
| 2024-02-22 | 22.51 | $22.89 | 141600 |
| 2024-02-21 | 22.47 | $22.60 | 147330 |
| 2024-02-20 | 22.45 | $23.08 | 174966 |
| 2024-02-16 | 22.38 | $22.83 | 214914 |
| 2024-02-15 | 22.34 | $22.69 | 198100 |
| 2024-02-14 | 22.30 | $22.12 | 148533 |
| 2024-02-13 | 22.32 | $21.89 | 203500 |
| 2024-02-12 | 22.37 | $22.57 | 232500 |
| 2024-02-09 | 22.34 | $22.56 | 122800 |
| 2024-02-08 | 22.32 | $22.13 | 105537 |
| 2024-02-07 | 22.34 | $21.78 | 167000 |
| 2024-02-06 | 22.40 | $21.92 | 325252 |
| 2024-02-05 | 22.45 | $22.50 | 315123 |
| 2024-02-02 | 22.45 | $22.72 | 162197 |
| 2024-02-01 | 22.42 | $22.83 | 203400 |
| 2024-01-31 | 22.37 | $22.53 | 199673 |
| 2024-01-30 | 22.36 | $22.68 | 289100 |
| 2024-01-29 | 22.32 | $22.43 | 385284 |
| 2024-01-26 | 22.31 | $21.92 | 93419 |
| 2024-01-25 | 22.35 | $22.11 | 283300 |
| 2024-01-24 | 22.38 | $21.63 | 311700 |
| 2024-01-23 | 22.46 | $21.57 | 159100 |
| 2024-01-22 | 22.55 | $22.30 | 285119 |
| 2024-01-19 | 22.58 | $21.99 | 190900 |
| 2024-01-18 | 22.64 | $22.00 | 162116 |
| 2024-01-17 | 22.70 | $21.82 | 180500 |
| 2024-01-16 | 22.80 | $21.61 | 187500 |
| 2024-01-12 | 22.92 | $22.18 | 134100 |
| 2024-01-11 | 23.00 | $22.42 | 147926 |
| 2024-01-10 | 23.06 | $22.41 | 183125 |
| 2024-01-09 | 23.13 | $22.02 | 274261 |
| 2024-01-08 | 23.25 | $22.41 | 263420 |
| 2024-01-05 | 23.33 | $22.57 | 264522 |
| 2024-01-04 | 23.41 | $22.65 | 318000 |
| 2024-01-03 | 23.50 | $22.86 | 375218 |
| 2024-01-02 | 23.56 | $22.95 | 334000 |
| 2023-12-29 | 23.63 | $22.99 | 423900 |
| 2023-12-28 | 23.69 | $23.02 | 241958 |
| 2023-12-27 | 23.76 | $23.03 | 189364 |
| 2023-12-26 | 23.84 | $23.21 | 348800 |
| 2023-12-22 | 23.91 | $22.92 | 132300 |
| 2023-12-21 | 24.01 | $23.30 | 250526 |
| 2023-12-20 | 24.09 | $23.03 | 212933 |
| 2023-12-19 | 24.20 | $23.93 | 338900 |
| 2023-12-18 | 24.23 | $23.24 | 334700 |
| 2023-12-15 | 24.33 | $23.57 | 297908 |
| 2023-12-14 | 24.41 | $23.57 | 341400 |
| 2023-12-13 | 24.50 | $23.95 | 275847 |
| 2023-12-12 | 24.56 | $23.12 | 321346 |
| 2023-12-11 | 24.71 | $22.96 | 316683 |
| 2023-12-08 | 24.89 | $23.07 | 271333 |
| 2023-12-07 | 25.08 | $23.47 | 333100 |
| 2023-12-06 | 25.25 | $23.61 | 227035 |
| 2023-12-05 | 25.43 | $23.73 | 366200 |
| 2023-12-04 | 25.61 | $24.49 | 331400 |
| 2023-12-01 | 25.72 | $25.33 | 428153 |
| 2023-11-30 | 25.76 | $24.43 | 1.0M |
| 2023-11-29 | 25.90 | $25.57 | 441500 |
| 2023-11-28 | 25.94 | $25.92 | 246000 |
| 2023-11-27 | 25.94 | $26.00 | 250554 |
| 2023-11-24 | 25.94 | $26.50 | 50243 |
| 2023-11-22 | 25.88 | $26.29 | 98200 |
| 2023-11-21 | 25.83 | $26.29 | 128521 |
| 2023-11-20 | 25.78 | $26.63 | 131500 |
| 2023-11-17 | 25.70 | $26.33 | 153300 |
| 2023-11-16 | 25.63 | $25.49 | 186026 |
| 2023-11-15 | 25.64 | $26.17 | 191024 |
| 2023-11-14 | 25.59 | $26.15 | 278028 |
| 2023-11-13 | 25.53 | $25.24 | 94819 |
| 2023-11-10 | 25.56 | $25.01 | 134126 |
| 2023-11-09 | 25.62 | $24.67 | 391900 |
| 2023-11-08 | 25.72 | $25.05 | 205145 |
| 2023-11-07 | 25.79 | $25.60 | 126203 |
| 2023-11-06 | 25.81 | $25.16 | 166478 |
| 2023-11-03 | 25.87 | $25.86 | 147441 |
| 2023-11-02 | 25.88 | $25.21 | 162571 |
| 2023-11-01 | 25.95 | $25.54 | 279377 |
| 2023-10-31 | 25.99 | $24.80 | 136946 |
| 2023-10-30 | 26.11 | $24.61 | 203500 |
| 2023-10-27 | 26.27 | $24.42 | 221454 |
| 2023-10-26 | 26.47 | $24.49 | 186208 |
| 2023-10-25 | 26.67 | $24.44 | 213400 |
| 2023-10-24 | 26.91 | $25.19 | 161942 |
| 2023-10-23 | 27.09 | $25.33 | 212700 |
| 2023-10-20 | 27.28 | $25.61 | 177810 |
| 2023-10-19 | 27.45 | $26.16 | 217927 |
| 2023-10-18 | 27.59 | $26.51 | 165730 |
| 2023-10-17 | 27.70 | $26.81 | 251439 |
| 2023-10-16 | 27.80 | $27.63 | 153300 |
| 2023-10-13 | 27.81 | $26.86 | 177400 |
| 2023-10-12 | 27.91 | $27.37 | 280626 |
| 2023-10-11 | 27.97 | $28.44 | 253719 |
| 2023-10-10 | 27.92 | $28.28 | 149217 |
| 2023-10-09 | 27.88 | $27.28 | 125100 |
| 2023-10-06 | 27.95 | $27.38 | 248232 |
| 2023-10-05 | 28.01 | $27.25 | 294133 |
| 2023-10-04 | 28.09 | $28.37 | 339400 |
| 2023-10-03 | 28.06 | $28.40 | 160900 |
| 2023-10-02 | 28.02 | $28.98 | 274535 |
| 2023-09-29 | 27.92 | $29.41 | 232311 |
| 2023-09-28 | 27.76 | $29.30 | 195500 |
| 2023-09-27 | 27.60 | $28.92 | 253893 |
| 2023-09-26 | 27.46 | $28.51 | 256900 |
| 2023-09-25 | 27.35 | $28.55 | 192212 |
| 2023-09-22 | 27.22 | $28.35 | 202300 |
| 2023-09-21 | 27.11 | $28.19 | 262500 |
| 2023-09-20 | 26.99 | $28.46 | 547144 |
| 2023-09-19 | 26.84 | $27.37 | 211100 |
| 2023-09-18 | 26.78 | $27.61 | 182000 |
| 2023-09-15 | 26.69 | $27.87 | 266100 |
| 2023-09-14 | 26.57 | $28.77 | 141000 |
| 2023-09-13 | 26.34 | $28.42 | 304450 |
| 2023-09-12 | 26.12 | $27.95 | 203840 |
| 2023-09-11 | 25.93 | $28.11 | 332361 |
| 2023-09-08 | 25.70 | $26.34 | 261363 |
| 2023-09-07 | 25.63 | $26.86 | 358787 |
| 2023-09-06 | 25.50 | $25.64 | 243738 |
| 2023-09-05 | 25.48 | $26.06 | 222031 |
| 2023-09-01 | 25.42 | $26.42 | 168421 |
| 2023-08-31 | 25.32 | $26.37 | 191203 |
| 2023-08-30 | 25.21 | $26.50 | 260841 |
| 2023-08-29 | 25.07 | $26.40 | 192102 |
| 2023-08-28 | 24.93 | $26.06 | 206200 |
| 2023-08-25 | 24.81 | $25.74 | 382800 |
| 2023-08-24 | 24.71 | $25.98 | 1.0M |
| 2023-08-23 | 24.58 | $24.39 | 215200 |
| 2023-08-22 | 24.60 | $24.32 | 190306 |
| 2023-08-21 | 24.63 | $25.16 | 172234 |
| 2023-08-18 | 24.57 | $25.37 | 188621 |
| 2023-08-17 | 24.49 | $25.37 | 130131 |
| 2023-08-16 | 24.40 | $25.75 | 129406 |
| 2023-08-15 | 24.25 | $25.46 | 158110 |
| 2023-08-14 | 24.13 | $25.24 | 175618 |
| 2023-08-11 | 24.01 | $25.69 | 281200 |
| 2023-08-10 | 23.83 | $25.32 | 136919 |
| 2023-08-09 | 23.68 | $25.08 | 243100 |
| 2023-08-08 | 23.53 | $24.56 | 138415 |
| 2023-08-07 | 23.42 | $24.17 | 104725 |
| 2023-08-04 | 23.34 | $24.14 | 92814 |
| 2023-08-03 | 23.26 | $24.39 | 78116 |
| 2023-08-02 | 23.14 | $24.17 | 109200 |
| 2023-08-01 | 23.03 | $24.85 | 144400 |
| 2023-07-31 | 22.84 | $24.55 | 171421 |
| 2023-07-28 | 22.66 | $24.44 | 165729 |
| 2023-07-27 | 22.47 | $24.25 | 144323 |
| 2023-07-26 | 22.28 | $24.10 | 294036 |
| 2023-07-25 | 22.09 | $23.19 | 186312 |
| 2023-07-24 | 21.97 | $23.04 | 184017 |
| 2023-07-21 | 21.86 | $22.36 | 199412 |
| 2023-07-20 | 21.81 | $22.34 | 183000 |
| 2023-07-19 | 21.75 | $22.48 | 232316 |
| 2023-07-18 | 21.67 | $22.61 | 150000 |
| 2023-07-17 | 21.58 | $22.22 | 199220 |
| 2023-07-14 | 21.51 | $22.19 | 162700 |
| 2023-07-13 | 21.44 | $22.41 | 194509 |
| 2023-07-12 | 21.33 | $22.66 | 219336 |
| 2023-07-11 | 21.19 | $21.91 | 145321 |
| 2023-07-10 | 21.12 | $22.17 | 143100 |
| 2023-07-07 | 21.01 | $22.38 | 309432 |
| 2023-07-06 | 20.86 | $21.93 | 172600 |
| 2023-07-05 | 20.75 | $21.82 | 197620 |
| 2023-07-03 | 20.64 | $21.80 | 82747 |
| 2023-06-30 | 20.52 | $21.42 | 234204 |
| 2023-06-29 | 20.42 | $21.10 | 202140 |
| 2023-06-28 | 20.35 | $20.52 | 246640 |
| 2023-06-27 | 20.33 | $20.15 | 246427 |
| 2023-06-26 | 20.35 | $19.50 | 307500 |
| 2023-06-23 | 20.44 | $19.76 | 910736 |
| 2023-06-22 | 20.51 | $20.22 | 331000 |
| 2023-06-21 | 20.55 | $19.70 | 202500 |
| 2023-06-20 | 20.63 | $19.50 | 214600 |
| 2023-06-16 | 20.75 | $20.27 | 282615 |
| 2023-06-15 | 20.80 | $20.65 | 219275 |
| 2023-06-14 | 20.82 | $20.86 | 232644 |
| 2023-06-13 | 20.82 | $21.25 | 230800 |
| 2023-06-12 | 20.77 | $20.71 | 166875 |
| 2023-06-09 | 20.78 | $20.37 | 183526 |
| 2023-06-08 | 20.82 | $21.14 | 199601 |
| 2023-06-07 | 20.79 | $21.50 | 258515 |
| 2023-06-06 | 20.71 | $21.25 | 213087 |
| 2023-06-05 | 20.66 | $20.61 | 297108 |
| 2023-06-02 | 20.66 | $20.54 | 518900 |
| 2023-06-01 | 20.67 | $19.24 | 424238 |
| 2023-05-31 | 20.82 | $18.18 | 391276 |
| 2023-05-30 | 21.10 | $18.40 | 477100 |
| 2023-05-26 | 21.39 | $19.25 | 492000 |
| 2023-05-25 | 21.61 | $20.45 | 706731 |
| 2023-05-24 | 21.73 | $20.84 | 436080 |
| 2023-05-23 | 21.83 | $20.72 | 214342 |
| 2023-05-22 | 21.95 | $20.75 | 217304 |
| 2023-05-19 | 22.07 | $21.02 | 240800 |
| 2023-05-18 | 22.18 | $21.98 | 224323 |
| 2023-05-17 | 22.20 | $21.41 | 211600 |
| 2023-05-16 | 22.29 | $20.70 | 471321 |
| 2023-05-15 | 22.45 | $21.43 | 227204 |
| 2023-05-12 | 22.56 | $21.41 | 198606 |
| 2023-05-11 | 22.68 | $21.77 | 299200 |
| 2023-05-10 | 22.78 | $21.69 | 261000 |
| 2023-05-09 | 22.89 | $21.25 | 222900 |
| 2023-05-08 | 23.07 | $21.70 | 357937 |
| 2023-05-05 | 23.21 | $22.04 | 205525 |
| 2023-05-04 | 23.33 | $21.80 | 311700 |
| 2023-05-03 | 23.49 | $21.94 | 289846 |
| 2023-05-02 | 23.66 | $22.62 | 298085 |
| 2023-05-01 | 23.77 | $23.00 | 230207 |
| 2023-04-28 | 23.85 | $23.20 | 228400 |
| 2023-04-27 | 23.92 | $22.84 | 229149 |
| 2023-04-26 | 24.03 | $22.63 | 306837 |
| 2023-04-25 | 24.18 | $22.10 | 362822 |
| 2023-04-24 | 24.40 | $23.56 | 247447 |
| 2023-04-21 | 24.48 | $24.23 | 294639 |
| 2023-04-20 | 24.51 | $24.63 | 327900 |
| 2023-04-19 | 24.50 | $25.86 | 246229 |
| 2023-04-18 | 24.35 | $25.94 | 425725 |
| 2023-04-17 | 24.19 | $26.17 | 288814 |
| 2023-04-14 | 23.98 | $26.00 | 292600 |
| 2023-04-13 | 23.77 | $25.12 | 266100 |
| 2023-04-12 | 23.62 | $25.26 | 322203 |
| 2023-04-11 | 23.45 | $24.75 | 347249 |
| 2023-04-10 | 23.31 | $24.64 | 518623 |
| 2023-04-06 | 23.17 | $23.74 | 310309 |
| 2023-04-05 | 23.11 | $23.65 | 364500 |
| 2023-04-04 | 23.06 | $23.75 | 275662 |
| 2023-04-03 | 22.99 | $23.12 | 329200 |
| 2023-03-31 | 22.97 | $23.24 | 346919 |
| 2023-03-30 | 22.94 | $22.73 | 227344 |
| 2023-03-29 | 22.97 | $22.83 | 200541 |
| 2023-03-28 | 22.98 | $22.73 | 270000 |
| 2023-03-27 | 23.01 | $21.87 | 355827 |
| 2023-03-24 | 23.13 | $22.72 | 259486 |
| 2023-03-23 | 23.17 | $23.41 | 275123 |
| 2023-03-22 | 23.14 | $23.67 | 525420 |
| 2023-03-21 | 23.09 | $24.27 | 635610 |
| 2023-03-20 | 22.96 | $24.00 | 410035 |
| 2023-03-17 | 22.85 | $23.67 | 305800 |
| 2023-03-16 | 22.77 | $23.97 | 382800 |
| 2023-03-15 | 22.64 | $23.68 | 367700 |
| 2023-03-14 | 22.53 | $24.00 | 520600 |
| 2023-03-13 | 22.38 | $22.74 | 464647 |
| 2023-03-10 | 22.34 | $24.58 | 486575 |
| 2023-03-09 | 22.10 | $24.91 | 2.1M |
| 2023-03-08 | 21.81 | $20.58 | 553632 |
| 2023-03-07 | 21.94 | $20.70 | 478600 |
| 2023-03-06 | 22.07 | $20.07 | 491900 |
| 2023-03-03 | 22.28 | $21.09 | 189505 |
| 2023-03-02 | 22.40 | $20.65 | 291500 |
| 2023-03-01 | 22.59 | $20.71 | 216809 |
| 2023-02-28 | 22.78 | $20.95 | 237100 |
| 2023-02-27 | 22.98 | $21.52 | 299544 |
| 2023-02-24 | 23.13 | $22.10 | 215707 |
| 2023-02-23 | 23.24 | $21.71 | 219800 |
| 2023-02-22 | 23.40 | $22.15 | 133629 |
| 2023-02-21 | 23.53 | $22.16 | 168800 |
| 2023-02-17 | 23.68 | $23.05 | 120288 |
| 2023-02-16 | 23.74 | $23.48 | 153859 |
| 2023-02-15 | 23.77 | $23.90 | 225900 |
| 2023-02-14 | 23.76 | $23.65 | 189500 |
| 2023-02-13 | 23.77 | $24.01 | 164829 |
| 2023-02-10 | 23.74 | $22.99 | 192400 |
| 2023-02-09 | 23.82 | $22.86 | 231200 |
| 2023-02-08 | 23.92 | $23.87 | 221300 |
| 2023-02-07 | 23.93 | $23.64 | 165444 |
| 2023-02-06 | 23.96 | $23.90 | 205113 |
| 2023-02-03 | 23.97 | $24.69 | 175700 |
| 2023-02-02 | 23.89 | $24.41 | 193627 |
| 2023-02-01 | 23.84 | $24.33 | 228300 |
| 2023-01-31 | 23.78 | $24.56 | 183033 |
| 2023-01-30 | 23.70 | $23.61 | 169500 |
| 2023-01-27 | 23.71 | $24.16 | 351600 |
| 2023-01-26 | 23.66 | $23.82 | 234100 |
| 2023-01-25 | 23.65 | $24.17 | 149300 |
| 2023-01-24 | 23.59 | $23.80 | 144026 |
| 2023-01-23 | 23.57 | $23.85 | 180631 |
| 2023-01-20 | 23.54 | $23.13 | 239218 |
| 2023-01-19 | 23.58 | $22.89 | 226417 |
| 2023-01-18 | 23.66 | $22.55 | 345241 |
| 2023-01-17 | 23.77 | $23.27 | 321400 |
| 2023-01-13 | 23.83 | $24.33 | 172123 |
| 2023-01-12 | 23.77 | $24.48 | 157800 |
| 2023-01-11 | 23.70 | $23.82 | 194507 |
| 2023-01-10 | 23.69 | $23.96 | 242000 |
| 2023-01-09 | 23.66 | $23.50 | 456936 |
| 2023-01-06 | 23.68 | $25.00 | 297017 |
| 2023-01-05 | 23.54 | $24.49 | 247300 |
| 2023-01-04 | 23.44 | $24.49 | 343948 |
| 2023-01-03 | 23.32 | $24.50 | 331900 |
| 2022-12-30 | 23.20 | $23.84 | 239228 |
| 2022-12-29 | 23.13 | $23.08 | 342300 |
| 2022-12-28 | 23.14 | $21.82 | 194135 |
| 2022-12-27 | 23.28 | $22.93 | 248800 |
| 2022-12-23 | 23.31 | $23.22 | 110300 |
| 2022-12-22 | 23.32 | $23.05 | 430835 |
| 2022-12-21 | 23.35 | $23.37 | 193811 |
| 2022-12-20 | 23.35 | $23.25 | 374320 |
| 2022-12-19 | 23.36 | $23.55 | 361600 |
| 2022-12-16 | 23.34 | $25.15 | 445747 |
| 2022-12-15 | 23.15 | $25.12 | 363388 |
| 2022-12-14 | 22.95 | $26.47 | 351600 |
| 2022-12-13 | 22.57 | $25.96 | 330028 |
| 2022-12-12 | 22.22 | $25.06 | 209020 |
| 2022-12-09 | 21.92 | $25.66 | 297600 |
| 2022-12-08 | 21.52 | $26.01 | 353900 |
| 2022-12-07 | 21.05 | $25.17 | 386500 |
| 2022-12-06 | 20.62 | $24.81 | 371700 |
| 2022-12-05 | 20.18 | $24.85 | 412600 |
| 2022-12-02 | 19.69 | $25.28 | 601893 |
| 2022-12-01 | 19.10 | $24.22 | 751100 |
| 2022-11-30 | 18.56 | $23.75 | 1.6M |
| 2022-11-29 | 18.01 | $19.38 | 402600 |
| 2022-11-28 | 17.87 | $18.80 | 224300 |
| 2022-11-25 | 17.77 | $18.83 | 122900 |
| 2022-11-23 | 17.66 | $18.76 | 137700 |
| 2022-11-22 | 17.54 | $18.73 | 217600 |
| 2022-11-21 | 17.42 | $18.18 | 195613 |
| 2022-11-18 | 17.34 | $18.65 | 183200 |
| 2022-11-17 | 17.20 | $18.47 | 181200 |
| 2022-11-16 | 17.06 | $17.84 | 149599 |
| 2022-11-15 | 16.98 | $18.66 | 290404 |
| 2022-11-14 | 16.80 | $17.86 | 203000 |
| 2022-11-11 | 16.69 | $17.73 | 183300 |
| 2022-11-10 | 16.58 | $17.60 | 428300 |
| 2022-11-09 | 16.48 | $16.74 | 290512 |
| 2022-11-08 | 16.45 | $17.53 | 186000 |
| 2022-11-07 | 16.34 | $17.64 | 196700 |
| 2022-11-04 | 16.20 | $17.58 | 265805 |
| 2022-11-03 | 16.05 | $17.54 | 179915 |
| 2022-11-02 | 15.90 | $17.04 | 303650 |
| 2022-11-01 | 15.78 | $17.93 | 159436 |
| 2022-10-31 | 15.55 | $17.59 | 221800 |
| 2022-10-28 | 15.33 | $17.51 | 140300 |
| 2022-10-27 | 15.11 | $17.01 | 157500 |
| 2022-10-26 | 14.91 | $16.81 | 319417 |
| 2022-10-25 | 14.70 | $16.78 | 195500 |
| 2022-10-24 | 14.49 | $15.77 | 197824 |
| 2022-10-21 | 14.35 | $15.29 | 188217 |
| 2022-10-20 | 14.25 | $14.79 | 290611 |
| 2022-10-19 | 14.20 | $14.50 | 173119 |
| 2022-10-18 | 14.16 | $14.57 | 103247 |
| 2022-10-17 | 14.12 | $14.51 | 76720 |
| 2022-10-14 | 14.08 | $13.99 | 77115 |
| 2022-10-13 | 14.09 | $14.42 | 169541 |
| 2022-10-12 | 14.05 | $14.39 | 267400 |
| 2022-10-11 | 14.02 | $14.29 | 233142 |
| 2022-10-10 | 13.99 | $13.74 | 106000 |
| 2022-10-07 | 14.02 | $13.82 | 125846 |
| 2022-10-06 | 14.04 | $14.34 | 139500 |
| 2022-10-05 | 14.01 | $14.41 | 349600 |
| 2022-10-04 | 13.96 | $14.41 | 264236 |
| 2022-10-03 | 13.92 | $13.57 | 294000 |
| 2022-09-30 | 13.95 | $13.33 | 983146 |
| 2022-09-29 | 14.02 | $13.22 | 251015 |
| 2022-09-28 | 14.10 | $13.67 | 197612 |
| 2022-09-27 | 14.15 | $13.32 | 209501 |
| 2022-09-26 | 14.23 | $12.86 | 321311 |
| 2022-09-23 | 14.38 | $13.12 | 212200 |
| 2022-09-22 | 14.51 | $13.39 | 211028 |
| 2022-09-21 | 14.63 | $13.72 | 122907 |
| 2022-09-20 | 14.72 | $13.84 | 188300 |
| 2022-09-19 | 14.82 | $13.87 | 194500 |
| 2022-09-16 | 14.92 | $13.66 | 420700 |
| 2022-09-15 | 15.05 | $14.24 | 351200 |
| 2022-09-14 | 15.13 | $13.83 | 391301 |
| 2022-09-13 | 15.27 | $13.94 | 390051 |
| 2022-09-12 | 15.41 | $14.60 | 421400 |
| 2022-09-09 | 15.50 | $14.20 | 479644 |
| 2022-09-08 | 15.63 | $13.17 | 512051 |
| 2022-09-07 | 15.89 | $13.26 | 415353 |
| 2022-09-06 | 16.17 | $12.50 | 684060 |
| 2022-09-02 | 16.56 | $13.56 | 632654 |
| 2022-09-01 | 16.87 | $14.78 | 1.0M |
| 2022-08-31 | 17.09 | $15.32 | 457638 |
| 2022-08-30 | 17.28 | $16.75 | 277200 |
| 2022-08-29 | 17.34 | $16.92 | 237100 |
| 2022-08-26 | 17.38 | $16.86 | 201600 |
| 2022-08-25 | 17.43 | $18.22 | 238700 |
| 2022-08-24 | 17.35 | $17.26 | 180208 |
| 2022-08-23 | 17.36 | $16.94 | 102014 |
| 2022-08-22 | 17.41 | $17.15 | 255724 |
| 2022-08-19 | 17.43 | $18.32 | 310008 |
| 2022-08-18 | 17.34 | $18.40 | 223420 |
| 2022-08-17 | 17.23 | $18.86 | 339949 |
| 2022-08-16 | 17.05 | $19.29 | 277148 |
| 2022-08-15 | 16.82 | $18.30 | 158400 |
| 2022-08-12 | 16.66 | $18.03 | 196600 |
| 2022-08-11 | 16.52 | $17.61 | 271700 |
| 2022-08-10 | 16.40 | $16.99 | 314500 |
| 2022-08-09 | 16.34 | $16.37 | 190719 |
| 2022-08-08 | 16.34 | $16.81 | 204286 |
| 2022-08-05 | 16.29 | $15.77 | 252100 |
| 2022-08-04 | 16.35 | $15.86 | 171600 |
| 2022-08-03 | 16.40 | $16.03 | 161200 |
| 2022-08-02 | 16.44 | $16.00 | 186371 |
| 2022-08-01 | 16.48 | $16.32 | 196115 |
| 2022-07-29 | 16.50 | $15.97 | 143322 |
| 2022-07-28 | 16.55 | $16.67 | 224000 |
| 2022-07-27 | 16.54 | $17.01 | 218031 |
| 2022-07-26 | 16.49 | $16.43 | 570300 |
| 2022-07-25 | 16.50 | $16.54 | 125048 |
| 2022-07-22 | 16.50 | $16.77 | 141900 |
| 2022-07-21 | 16.47 | $17.15 | 135000 |
| 2022-07-20 | 16.39 | $17.17 | 200345 |
| 2022-07-19 | 16.31 | $16.69 | 213812 |
| 2022-07-18 | 16.27 | $16.11 | 310300 |
| 2022-07-15 | 16.29 | $15.93 | 379600 |
| 2022-07-14 | 16.33 | $15.48 | 260500 |
| 2022-07-13 | 16.42 | $15.55 | 394631 |
| 2022-07-12 | 16.51 | $15.51 | 529520 |
| 2022-07-11 | 16.61 | $14.78 | 576235 |
| 2022-07-08 | 16.81 | $15.46 | 289500 |
| 2022-07-07 | 16.95 | $15.34 | 270200 |
| 2022-07-06 | 17.12 | $14.68 | 528300 |
| 2022-07-05 | 17.37 | $16.00 | 308800 |
| 2022-07-01 | 17.52 | $15.94 | 341900 |
| 2022-06-30 | 17.68 | $16.42 | 791814 |
| 2022-06-29 | 17.82 | $16.58 | 319800 |
| 2022-06-28 | 17.95 | $17.68 | 504436 |
| 2022-06-27 | 17.98 | $17.94 | 523100 |
| 2022-06-24 | 17.98 | $16.77 | 2.1M |
| 2022-06-23 | 18.11 | $16.85 | 477730 |
| 2022-06-22 | 18.24 | $17.30 | 449600 |
| 2022-06-21 | 18.34 | $17.66 | 308600 |
| 2022-06-17 | 18.41 | $17.78 | 376909 |
| 2022-06-16 | 18.48 | $17.31 | 317400 |
| 2022-06-15 | 18.60 | $18.11 | 304100 |
| 2022-06-14 | 18.65 | $17.38 | 286826 |
| 2022-06-13 | 18.78 | $17.42 | 365610 |
| 2022-06-10 | 18.93 | $18.25 | 186600 |
| 2022-06-09 | 19.00 | $18.88 | 206238 |
| 2022-06-08 | 19.01 | $19.56 | 265700 |
| 2022-06-07 | 18.95 | $19.23 | 236920 |
| 2022-06-06 | 18.92 | $19.17 | 399448 |
| 2022-06-03 | 18.90 | $19.44 | 228200 |
| 2022-06-02 | 18.84 | $20.24 | 277048 |
| 2022-06-01 | 18.69 | $19.90 | 204701 |
| 2022-05-31 | 18.57 | $20.39 | 389400 |
| 2022-05-27 | 18.37 | $19.99 | 487300 |
| 2022-05-26 | 18.20 | $19.12 | 1.0M |
| 2022-05-25 | 18.11 | $16.68 | 458622 |
| 2022-05-24 | 18.26 | $15.73 | 668243 |
| 2022-05-23 | 18.52 | $17.79 | 375418 |
| 2022-05-20 | 18.60 | $18.75 | 557400 |
| 2022-05-19 | 18.59 | $18.58 | 315200 |
| 2022-05-18 | 18.59 | $18.48 | 360900 |
| 2022-05-17 | 18.60 | $19.62 | 254216 |
| 2022-05-16 | 18.49 | $18.59 | 172300 |
| 2022-05-13 | 18.48 | $18.81 | 186200 |
| 2022-05-12 | 18.44 | $17.99 | 262325 |
| 2022-05-11 | 18.49 | $17.00 | 283200 |
| 2022-05-10 | 18.65 | $17.44 | 211511 |
| 2022-05-09 | 18.78 | $17.54 | 233694 |
| 2022-05-06 | 18.91 | $19.51 | 188700 |
| 2022-05-05 | 18.84 | $19.68 | 226742 |
| 2022-05-04 | 18.75 | $20.15 | 305000 |
| 2022-05-03 | 18.61 | $19.69 | 200700 |
| 2022-05-02 | 18.49 | $19.38 | 266029 |
| 2022-04-29 | 18.40 | $18.94 | 191700 |
| 2022-04-28 | 18.34 | $19.45 | 218400 |
| 2022-04-27 | 18.23 | $18.71 | 188143 |
| 2022-04-26 | 18.17 | $18.11 | 312824 |
| 2022-04-25 | 18.18 | $18.51 | 236344 |
| 2022-04-22 | 18.15 | $17.88 | 180461 |
| 2022-04-21 | 18.17 | $18.80 | 324400 |
| 2022-04-20 | 18.11 | $19.68 | 262612 |
| 2022-04-19 | 17.94 | $19.28 | 235993 |
| 2022-04-18 | 17.80 | $18.10 | 190500 |
| 2022-04-14 | 17.77 | $17.94 | 304300 |
| 2022-04-13 | 17.75 | $18.48 | 288100 |
| 2022-04-12 | 17.68 | $18.03 | 408818 |
| 2022-04-11 | 17.64 | $17.44 | 172300 |
| 2022-04-08 | 17.66 | $17.03 | 177006 |
| 2022-04-07 | 17.73 | $16.56 | 269500 |
| 2022-04-06 | 17.85 | $16.86 | 347300 |
| 2022-04-05 | 17.95 | $17.04 | 348905 |
| 2022-04-04 | 18.05 | $17.26 | 158826 |
| 2022-04-01 | 18.13 | $17.52 | 269519 |
| 2022-03-31 | 18.20 | $18.28 | 194600 |
| 2022-03-30 | 18.19 | $18.37 | 145900 |
| 2022-03-29 | 18.17 | $18.78 | 170704 |
| 2022-03-28 | 18.10 | $17.90 | 144864 |
| 2022-03-25 | 18.13 | $17.80 | 89349 |
| 2022-03-24 | 18.16 | $17.67 | 152900 |
| 2022-03-23 | 18.21 | $17.73 | 188902 |
| 2022-03-22 | 18.26 | $18.25 | 272305 |
| 2022-03-21 | 18.26 | $17.59 | 385900 |
| 2022-03-18 | 18.34 | $18.57 | 364704 |
| 2022-03-17 | 18.31 | $18.30 | 312204 |
| 2022-03-16 | 18.31 | $17.79 | 522330 |
| 2022-03-15 | 18.37 | $16.84 | 557205 |
| 2022-03-14 | 18.53 | $15.96 | 462938 |
| 2022-03-11 | 18.80 | $15.92 | 637600 |
| 2022-03-10 | 19.10 | $16.04 | 2.4M |
| 2022-03-09 | 19.42 | $19.63 | 603301 |
| 2022-03-08 | 19.40 | $17.78 | 389200 |
| 2022-03-07 | 19.57 | $17.66 | 387936 |
| 2022-03-04 | 19.77 | $19.36 | 242846 |
| 2022-03-03 | 19.82 | $20.48 | 299900 |
| 2022-03-02 | 19.75 | $20.61 | 245921 |
| 2022-03-01 | 19.65 | $19.82 | 221200 |
| 2022-02-28 | 19.64 | $20.43 | 272804 |
| 2022-02-25 | 19.55 | $20.66 | 310500 |
| 2022-02-24 | 19.44 | $19.56 | 330800 |
| 2022-02-23 | 19.42 | $18.61 | 218100 |
| 2022-02-22 | 19.51 | $18.68 | 1.3M |
| 2022-02-18 | 19.60 | $20.93 | 179782 |
| 2022-02-17 | 19.46 | $20.48 | 140100 |
| 2022-02-16 | 19.35 | $20.99 | 205720 |
| 2022-02-15 | 19.18 | $20.61 | 189604 |
| 2022-02-14 | 19.03 | $19.39 | 195734 |
| 2022-02-11 | 18.99 | $20.13 | 175349 |
| 2022-02-10 | 18.87 | $20.54 | 185100 |
| 2022-02-09 | 18.69 | $20.31 | 195224 |
| 2022-02-08 | 18.52 | $19.81 | 179700 |
| 2022-02-07 | 18.39 | $19.01 | 218500 |
| 2022-02-04 | 18.32 | $18.26 | 242119 |
| 2022-02-03 | 18.33 | $18.25 | 182000 |
| 2022-02-02 | 18.33 | $18.02 | 193137 |
| 2022-02-01 | 18.37 | $18.57 | 215600 |
| 2022-01-31 | 18.35 | $17.84 | 151343 |
| 2022-01-28 | 18.40 | $17.33 | 195439 |
| 2022-01-27 | 18.51 | $16.91 | 290311 |
| 2022-01-26 | 18.68 | $17.61 | 324033 |
| 2022-01-25 | 18.79 | $18.26 | 230300 |
| 2022-01-24 | 18.85 | $17.80 | 347703 |
| 2022-01-21 | 18.96 | $16.83 | 281742 |
| 2022-01-20 | 19.19 | $17.10 | 306900 |
| 2022-01-19 | 19.41 | $18.06 | 312912 |
| 2022-01-18 | 19.55 | $18.00 | 555900 |
| 2022-01-14 | 19.71 | $18.77 | 445511 |
| 2022-01-13 | 19.81 | $20.18 | 422000 |
| 2022-01-12 | 19.77 | $19.99 | 595954 |
| 2022-01-11 | 19.75 | $19.98 | 643200 |
| 2022-01-10 | 19.72 | $20.67 | 395500 |
| 2022-01-07 | 19.62 | $21.16 | 337188 |
| 2022-01-06 | 19.46 | $22.08 | 631810 |
| 2022-01-05 | 19.18 | $21.08 | 348500 |
| 2022-01-04 | 18.98 | $20.59 | 296300 |
| 2022-01-03 | 18.81 | $20.77 | 356985 |
| 2021-12-31 | 18.61 | $19.52 | 304600 |
| 2021-12-30 | 18.51 | $18.52 | 307100 |
| 2021-12-29 | 18.51 | $18.15 | 222900 |
| 2021-12-28 | 18.55 | $17.99 | 205048 |
| 2021-12-27 | 18.61 | $17.51 | 199200 |
| 2021-12-23 | 18.73 | $17.31 | 175614 |
| 2021-12-22 | 18.87 | $17.56 | 177612 |
| 2021-12-21 | 19.01 | $17.79 | 197000 |
| 2021-12-20 | 19.14 | $17.63 | 437110 |
| 2021-12-17 | 19.30 | $18.20 | 331425 |
| 2021-12-16 | 19.42 | $18.35 | 376951 |
| 2021-12-15 | 19.53 | $19.48 | 230439 |
| 2021-12-14 | 19.53 | $18.91 | 384386 |
| 2021-12-13 | 19.60 | $19.86 | 290100 |
| 2021-12-10 | 19.57 | $21.46 | 224290 |
| 2021-12-09 | 19.37 | $21.31 | 533131 |
| 2021-12-08 | 19.17 | $21.44 | 527347 |
| 2021-12-07 | 18.93 | $21.86 | 484376 |
| 2021-12-06 | 18.62 | $20.89 | 447665 |
| 2021-12-03 | 18.38 | $20.10 | 714000 |
| 2021-12-02 | 18.20 | $22.30 | 959988 |
| 2021-12-01 | 17.77 | $21.66 | 3.6M |
| 2021-11-30 | 17.36 | $17.06 | 345610 |
| 2021-11-29 | 17.39 | $17.02 | 223013 |
| 2021-11-26 | 17.43 | $17.24 | 277500 |
| 2021-11-24 | 17.45 | $17.82 | 246787 |
| 2021-11-23 | 17.41 | $19.14 | 167733 |
| 2021-11-22 | 17.23 | $18.99 | 389800 |
| 2021-11-19 | 17.05 | $18.14 | 122536 |
| 2021-11-18 | 16.93 | $18.13 | 157115 |
| 2021-11-17 | 16.81 | $17.48 | 143100 |
| 2021-11-16 | 16.73 | $18.13 | 165146 |
| 2021-11-15 | 16.59 | $17.96 | 154107 |
| 2021-11-12 | 16.44 | $18.24 | 251900 |
| 2021-11-11 | 16.25 | $17.25 | 189444 |
| 2021-11-10 | 16.15 | $16.53 | 86500 |
| 2021-11-09 | 16.11 | $16.75 | 163117 |
| 2021-11-08 | 16.04 | $16.62 | 100900 |
| 2021-11-05 | 15.98 | $16.07 | 92500 |
| 2021-11-04 | 15.97 | $15.83 | 75018 |
| 2021-11-03 | 15.98 | $15.87 | 130700 |
| 2021-11-02 | 16.00 | $15.57 | 114519 |
| 2021-11-01 | 16.04 | $15.63 | 142101 |
| 2021-10-29 | 16.09 | $15.68 | 97010 |
| 2021-10-28 | 16.13 | $15.43 | 81905 |
| 2021-10-27 | 16.20 | $15.15 | 186000 |
| 2021-10-26 | 16.31 | $15.28 | 156840 |
| 2021-10-25 | 16.42 | $16.18 | 136100 |
| 2021-10-22 | 16.45 | $15.96 | 57047 |
| 2021-10-21 | 16.50 | $16.36 | 62200 |
| 2021-10-20 | 16.51 | $16.23 | 58968 |
| 2021-10-19 | 16.54 | $16.10 | 109900 |
| 2021-10-18 | 16.59 | $16.30 | 109141 |
| 2021-10-15 | 16.62 | $15.52 | 114998 |
| 2021-10-14 | 16.73 | $15.93 | 130000 |
| 2021-10-13 | 16.82 | $16.00 | 132741 |
| 2021-10-12 | 16.90 | $15.96 | 169918 |
| 2021-10-11 | 17.00 | $15.60 | 221649 |
| 2021-10-08 | 17.15 | $16.46 | 117848 |
| 2021-10-07 | 17.22 | $16.94 | 281000 |
| 2021-10-06 | 17.25 | $16.33 | 236900 |
| 2021-10-05 | 17.35 | $16.99 | 196600 |
| 2021-10-04 | 17.39 | $16.83 | 267308 |
| 2021-10-01 | 17.45 | $17.19 | 197460 |
| 2021-09-30 | 17.48 | $16.94 | 225339 |
| 2021-09-29 | 17.53 | $17.76 | 97100 |
| 2021-09-28 | 17.51 | $17.88 | 123411 |
| 2021-09-27 | 17.47 | $18.27 | 190422 |
| 2021-09-24 | 17.38 | $18.53 | 181000 |
| 2021-09-23 | 17.26 | $18.25 | 139214 |
| 2021-09-22 | 17.16 | $17.51 | 120154 |
| 2021-09-21 | 17.12 | $17.05 | 181800 |
| 2021-09-20 | 17.13 | $17.02 | 257315 |
| 2021-09-17 | 17.14 | $17.79 | 199089 |
| 2021-09-16 | 17.07 | $17.90 | 186600 |
| 2021-09-15 | 16.99 | $17.52 | 184500 |
| 2021-09-14 | 16.93 | $17.11 | 144224 |
| 2021-09-13 | 16.91 | $17.48 | 130941 |
| 2021-09-10 | 16.85 | $17.03 | 130621 |
| 2021-09-09 | 16.83 | $17.07 | 119807 |
| 2021-09-08 | 16.81 | $16.90 | 164417 |
| 2021-09-07 | 16.80 | $17.92 | 202735 |
| 2021-09-03 | 16.68 | $17.55 | 154700 |
| 2021-09-02 | 16.59 | $18.06 | 177623 |
| 2021-09-01 | 16.43 | $18.75 | 267942 |
| 2021-08-31 | 16.19 | $18.64 | 265832 |
| 2021-08-30 | 15.93 | $18.27 | 384937 |
| 2021-08-27 | 15.68 | $17.79 | 414813 |
| 2021-08-26 | 15.46 | $17.54 | 1.3M |
| 2021-08-25 | 15.24 | $16.85 | 283400 |
| 2021-08-24 | 15.07 | $16.14 | 367664 |
| 2021-08-23 | 14.96 | $14.92 | 162103 |
| 2021-08-20 | 14.97 | $14.65 | 120000 |
| 2021-08-19 | 15.00 | $14.22 | 174842 |
| 2021-08-18 | 15.08 | $14.52 | 116100 |
| 2021-08-17 | 15.14 | $14.35 | 119350 |
| 2021-08-16 | 15.22 | $14.52 | 107300 |
| 2021-08-13 | 15.30 | $14.46 | 168300 |
| 2021-08-12 | 15.38 | $14.85 | 78200 |
| 2021-08-11 | 15.44 | $15.12 | 125914 |
| 2021-08-10 | 15.47 | $15.17 | 162500 |
| 2021-08-09 | 15.51 | $14.73 | 85181 |
| 2021-08-06 | 15.59 | $14.75 | 74611 |
| 2021-08-05 | 15.68 | $14.87 | 125900 |
| 2021-08-04 | 15.76 | $14.62 | 118728 |
| 2021-08-03 | 15.88 | $15.66 | 99700 |
| 2021-08-02 | 15.90 | $15.69 | 141200 |
| 2021-07-30 | 15.93 | $15.20 | 95800 |
| 2021-07-29 | 16.00 | $15.31 | 112804 |
| 2021-07-28 | 16.08 | $15.48 | 141296 |
| 2021-07-27 | 16.14 | $15.08 | 248934 |
| 2021-07-26 | 16.25 | $15.96 | 167531 |
| 2021-07-23 | 16.28 | $15.51 | 114047 |
| 2021-07-22 | 16.36 | $15.78 | 125300 |
| 2021-07-21 | 16.42 | $15.70 | 209500 |
| 2021-07-20 | 16.50 | $15.33 | 208700 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
32.48
2026-07-17
Close Price
$34.13
Vol: 233432
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
13.52
Average
30.30
Maximum
72.26
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 32.48 | $34.13 | 233432 |
| 2026-07-16 | 32.27 | $34.97 | 357100 |
| 2026-07-15 | 31.97 | $34.40 | 398127 |
| 2026-07-14 | 31.71 | $32.91 | 433220 |
| 2026-07-13 | 31.59 | $33.62 | 432000 |
| 2026-07-10 | 31.40 | $34.42 | 600075 |
| 2026-07-09 | 31.13 | $31.15 | 345647 |
| 2026-07-08 | 31.19 | $30.19 | 440600 |
| 2026-07-07 | 31.35 | $29.84 | 342946 |
| 2026-07-06 | 31.56 | $31.02 | 512139 |
| 2026-07-02 | 31.68 | $31.50 | 421934 |
| 2026-07-01 | 31.78 | $30.56 | 403836 |
| 2026-06-30 | 31.98 | $30.61 | 334473 |
| 2026-06-29 | 32.22 | $30.31 | 444128 |
| 2026-06-26 | 32.51 | $31.34 | 510600 |
| 2026-06-25 | 32.74 | $32.00 | 243109 |
| 2026-06-24 | 32.94 | $32.58 | 400219 |
| 2026-06-23 | 33.10 | $30.76 | 298000 |
| 2026-06-22 | 33.47 | $31.81 | 485500 |
| 2026-06-18 | 33.76 | $32.37 | 696983 |
| 2026-06-17 | 34.02 | $31.60 | 336681 |
| 2026-06-16 | 34.38 | $32.54 | 331048 |
| 2026-06-15 | 34.67 | $32.51 | 372104 |
| 2026-06-12 | 34.97 | $32.13 | 407300 |
| 2026-06-11 | 35.32 | $33.89 | 515473 |
| 2026-06-10 | 35.52 | $33.80 | 435550 |
| 2026-06-09 | 35.73 | $33.03 | 428300 |
| 2026-06-08 | 36.04 | $32.98 | 434268 |
| 2026-06-05 | 36.38 | $33.97 | 254300 |
| 2026-06-04 | 36.64 | $35.72 | 222519 |
| 2026-06-03 | 36.74 | $35.27 | 270592 |
| 2026-06-02 | 36.89 | $35.92 | 310547 |
| 2026-06-01 | 36.98 | $36.38 | 383988 |
| 2026-05-29 | 37.03 | $37.21 | 666300 |
| 2026-05-28 | 36.99 | $38.90 | 1.2M |
| 2026-05-27 | 36.78 | $37.80 | 458221 |
| 2026-05-26 | 36.68 | $37.67 | 347302 |
| 2026-05-22 | 36.60 | $36.97 | 251055 |
| 2026-05-21 | 36.58 | $37.16 | 294634 |
| 2026-05-20 | 36.56 | $36.50 | 370900 |
| 2026-05-19 | 36.61 | $37.48 | 504164 |
| 2026-05-18 | 36.58 | $34.88 | 436856 |
| 2026-05-15 | 36.81 | $35.32 | 374027 |
| 2026-05-14 | 37.02 | $36.22 | 202831 |
| 2026-05-13 | 37.15 | $35.74 | 376200 |
| 2026-05-12 | 37.34 | $36.12 | 299591 |
| 2026-05-11 | 37.49 | $37.08 | 318656 |
| 2026-05-08 | 37.56 | $38.37 | 278600 |
| 2026-05-07 | 37.49 | $37.42 | 378528 |
| 2026-05-06 | 37.52 | $37.22 | 218257 |
| 2026-05-05 | 37.57 | $36.64 | 295000 |
| 2026-05-04 | 37.68 | $36.26 | 555217 |
| 2026-05-01 | 37.84 | $36.02 | 314954 |
| 2026-04-30 | 38.02 | $36.94 | 415207 |
| 2026-04-29 | 38.12 | $36.71 | 520434 |
| 2026-04-28 | 38.24 | $37.91 | 323492 |
| 2026-04-27 | 38.24 | $38.54 | 322400 |
| 2026-04-24 | 38.18 | $38.56 | 248051 |
| 2026-04-23 | 38.11 | $37.81 | 206958 |
| 2026-04-22 | 38.13 | $39.58 | 245006 |
| 2026-04-21 | 37.98 | $39.05 | 305054 |
| 2026-04-20 | 37.90 | $39.43 | 319413 |
| 2026-04-17 | 37.79 | $39.05 | 381229 |
| 2026-04-16 | 37.72 | $37.43 | 456438 |
| 2026-04-15 | 37.82 | $37.02 | 239400 |
| 2026-04-14 | 37.97 | $38.04 | 314400 |
| 2026-04-13 | 38.02 | $37.22 | 302721 |
| 2026-04-10 | 38.17 | $37.26 | 316317 |
| 2026-04-09 | 38.34 | $37.85 | 386200 |
| 2026-04-08 | 38.48 | $38.04 | 435800 |
| 2026-04-07 | 38.64 | $37.19 | 246200 |
| 2026-04-06 | 38.90 | $37.28 | 240502 |
| 2026-04-02 | 39.19 | $38.07 | 254124 |
| 2026-04-01 | 39.43 | $37.09 | 365400 |
| 2026-03-31 | 39.81 | $37.45 | 647670 |
| 2026-03-30 | 40.20 | $36.87 | 680815 |
| 2026-03-27 | 40.69 | $37.28 | 354800 |
| 2026-03-26 | 41.20 | $38.73 | 398900 |
| 2026-03-25 | 41.62 | $39.64 | 469196 |
| 2026-03-24 | 42.00 | $41.06 | 486634 |
| 2026-03-23 | 42.29 | $41.61 | 710129 |
| 2026-03-20 | 42.57 | $40.92 | 661441 |
| 2026-03-19 | 42.96 | $40.82 | 567376 |
| 2026-03-18 | 43.43 | $39.46 | 464953 |
| 2026-03-17 | 44.09 | $39.96 | 457024 |
| 2026-03-16 | 44.75 | $38.50 | 995909 |
| 2026-03-13 | 45.61 | $40.91 | 785955 |
| 2026-03-12 | 46.28 | $41.57 | 901200 |
| 2026-03-11 | 46.93 | $43.49 | 624897 |
| 2026-03-10 | 47.43 | $45.71 | 772994 |
| 2026-03-09 | 47.77 | $44.04 | 745000 |
| 2026-03-06 | 48.32 | $42.35 | 505000 |
| 2026-03-05 | 49.08 | $45.24 | 323400 |
| 2026-03-04 | 49.64 | $45.70 | 389862 |
| 2026-03-03 | 50.22 | $46.50 | 316439 |
| 2026-03-02 | 50.79 | $46.74 | 430714 |
| 2026-02-27 | 51.40 | $48.66 | 464500 |
| 2026-02-26 | 51.89 | $50.09 | 257118 |
| 2026-02-25 | 52.29 | $49.92 | 238526 |
| 2026-02-24 | 52.75 | $50.45 | 279310 |
| 2026-02-23 | 53.22 | $49.14 | 436843 |
| 2026-02-20 | 53.88 | $52.53 | 477551 |
| 2026-02-19 | 54.27 | $53.03 | 184217 |
| 2026-02-18 | 54.67 | $52.99 | 461517 |
| 2026-02-17 | 55.13 | $51.24 | 289327 |
| 2026-02-13 | 55.85 | $50.14 | 299522 |
| 2026-02-12 | 56.77 | $49.17 | 293200 |
| 2026-02-11 | 57.89 | $50.19 | 275303 |
| 2026-02-10 | 59.00 | $52.14 | 476200 |
| 2026-02-09 | 60.01 | $54.14 | 254900 |
| 2026-02-06 | 60.88 | $55.43 | 374065 |
| 2026-02-05 | 61.68 | $54.36 | 343088 |
| 2026-02-04 | 62.63 | $59.33 | 225300 |
| 2026-02-03 | 63.13 | $60.39 | 235469 |
| 2026-02-02 | 63.54 | $59.96 | 288233 |
| 2026-01-30 | 64.00 | $59.68 | 258223 |
| 2026-01-29 | 64.49 | $59.99 | 229101 |
| 2026-01-28 | 64.95 | $61.39 | 259284 |
| 2026-01-27 | 65.26 | $60.91 | 230169 |
| 2026-01-26 | 65.63 | $60.80 | 322262 |
| 2026-01-23 | 66.01 | $63.35 | 224255 |
| 2026-01-22 | 66.11 | $63.71 | 268000 |
| 2026-01-21 | 66.15 | $65.36 | 506100 |
| 2026-01-20 | 65.98 | $65.00 | 486346 |
| 2026-01-16 | 65.79 | $70.62 | 361306 |
| 2026-01-15 | 64.98 | $71.03 | 268916 |
| 2026-01-14 | 64.04 | $70.55 | 298218 |
| 2026-01-13 | 63.07 | $68.96 | 221500 |
| 2026-01-12 | 62.17 | $68.73 | 281741 |
| 2026-01-09 | 61.22 | $67.16 | 322000 |
| 2026-01-08 | 60.35 | $65.33 | 333244 |
| 2026-01-07 | 59.60 | $64.56 | 425427 |
| 2026-01-06 | 58.85 | $63.63 | 439500 |
| 2026-01-05 | 58.12 | $63.01 | 554354 |
| 2026-01-02 | 57.38 | $61.00 | 385955 |
| 2025-12-31 | 56.82 | $61.27 | 394539 |
| 2025-12-30 | 56.19 | $60.08 | 213030 |
| 2025-12-29 | 55.64 | $59.30 | 463412 |
| 2025-12-26 | 55.14 | $62.34 | 611121 |
| 2025-12-24 | 54.30 | $59.70 | 154803 |
| 2025-12-23 | 53.67 | $57.70 | 251932 |
| 2025-12-22 | 53.18 | $56.79 | 245807 |
| 2025-12-19 | 52.74 | $54.25 | 484301 |
| 2025-12-18 | 52.51 | $53.76 | 297000 |
| 2025-12-17 | 52.29 | $53.13 | 282100 |
| 2025-12-16 | 52.12 | $53.48 | 293373 |
| 2025-12-15 | 51.90 | $52.55 | 380258 |
| 2025-12-12 | 51.74 | $52.74 | 595918 |
| 2025-12-11 | 51.56 | $53.51 | 307000 |
| 2025-12-10 | 51.28 | $52.85 | 676120 |
| 2025-12-09 | 51.03 | $51.99 | 592700 |
| 2025-12-08 | 50.85 | $50.64 | 478941 |
| 2025-12-05 | 50.79 | $49.79 | 1.2M |
| 2025-12-04 | 50.81 | $48.48 | 1.6M |
| 2025-12-03 | 50.97 | $57.40 | 935745 |
| 2025-12-02 | 50.25 | $52.42 | 585900 |
| 2025-12-01 | 50.00 | $53.64 | 423782 |
| 2025-11-28 | 49.65 | $53.10 | 164300 |
| 2025-11-26 | 49.35 | $52.06 | 295200 |
| 2025-11-25 | 49.16 | $51.33 | 379842 |
| 2025-11-24 | 49.07 | $47.58 | 354347 |
| 2025-11-21 | 49.37 | $48.88 | 296046 |
| 2025-11-20 | 49.57 | $47.17 | 268700 |
| 2025-11-19 | 49.99 | $47.67 | 298623 |
| 2025-11-18 | 50.40 | $49.38 | 289108 |
| 2025-11-17 | 50.68 | $49.33 | 314600 |
| 2025-11-14 | 50.99 | $48.70 | 258524 |
| 2025-11-13 | 51.39 | $49.34 | 446800 |
| 2025-11-12 | 51.77 | $49.50 | 526400 |
| 2025-11-11 | 52.17 | $47.09 | 343944 |
| 2025-11-10 | 52.88 | $48.75 | 346741 |
| 2025-11-07 | 53.48 | $49.20 | 269000 |
| 2025-11-06 | 54.09 | $48.97 | 397500 |
| 2025-11-05 | 54.77 | $51.21 | 504546 |
| 2025-11-04 | 55.28 | $51.15 | 279818 |
| 2025-11-03 | 55.83 | $52.86 | 273871 |
| 2025-10-31 | 56.24 | $54.22 | 240904 |
| 2025-10-30 | 56.56 | $54.66 | 262900 |
| 2025-10-29 | 56.87 | $54.99 | 247543 |
| 2025-10-28 | 57.19 | $56.06 | 218900 |
| 2025-10-27 | 57.46 | $55.59 | 257140 |
| 2025-10-24 | 57.84 | $55.54 | 247700 |
| 2025-10-23 | 58.30 | $56.51 | 247323 |
| 2025-10-22 | 58.75 | $56.10 | 236400 |
| 2025-10-21 | 59.32 | $56.10 | 172107 |
| 2025-10-20 | 59.97 | $55.35 | 212674 |
| 2025-10-17 | 60.76 | $55.71 | 253340 |
| 2025-10-16 | 61.60 | $56.08 | 369619 |
| 2025-10-15 | 62.49 | $59.68 | 625850 |
| 2025-10-14 | 63.10 | $60.46 | 263753 |
| 2025-10-13 | 63.70 | $61.22 | 445000 |
| 2025-10-10 | 64.30 | $59.95 | 548200 |
| 2025-10-09 | 65.08 | $59.36 | 296937 |
| 2025-10-08 | 66.00 | $58.98 | 497800 |
| 2025-10-07 | 67.01 | $58.06 | 466268 |
| 2025-10-06 | 68.18 | $60.01 | 446628 |
| 2025-10-03 | 69.21 | $61.05 | 514666 |
| 2025-10-02 | 70.17 | $62.06 | 268677 |
| 2025-10-01 | 71.02 | $63.19 | 507868 |
| 2025-09-30 | 71.75 | $65.21 | 636333 |
| 2025-09-29 | 72.26 | $70.79 | 504289 |
| 2025-09-26 | 72.20 | $72.89 | 472430 |
| 2025-09-25 | 71.90 | $72.41 | 311500 |
| 2025-09-24 | 71.59 | $72.92 | 352008 |
| 2025-09-23 | 71.15 | $72.27 | 336100 |
| 2025-09-22 | 70.69 | $71.26 | 374500 |
| 2025-09-19 | 70.27 | $73.06 | 663243 |
| 2025-09-18 | 69.58 | $74.21 | 347940 |
| 2025-09-17 | 68.69 | $71.65 | 407631 |
| 2025-09-16 | 67.96 | $74.66 | 515963 |
| 2025-09-15 | 66.86 | $75.85 | 546711 |
| 2025-09-12 | 65.55 | $73.98 | 406100 |
| 2025-09-11 | 64.34 | $74.58 | 416100 |
| 2025-09-10 | 62.98 | $72.86 | 457014 |
| 2025-09-09 | 61.70 | $70.88 | 556067 |
| 2025-09-08 | 60.52 | $71.88 | 1.0M |
| 2025-09-05 | 59.13 | $64.62 | 450689 |
| 2025-09-04 | 58.37 | $60.92 | 305253 |
| 2025-09-03 | 57.91 | $60.43 | 508346 |
| 2025-09-02 | 57.46 | $59.63 | 458418 |
| 2025-08-29 | 57.04 | $60.81 | 794400 |
| 2025-08-28 | 56.46 | $67.01 | 802000 |
| 2025-08-27 | 55.20 | $58.56 | 377448 |
| 2025-08-26 | 54.72 | $57.32 | 221500 |
| 2025-08-25 | 54.32 | $55.94 | 174896 |
| 2025-08-22 | 54.04 | $56.59 | 318211 |
| 2025-08-21 | 53.67 | $54.50 | 300600 |
| 2025-08-20 | 53.49 | $55.02 | 216558 |
| 2025-08-19 | 53.25 | $53.93 | 356928 |
| 2025-08-18 | 53.12 | $57.14 | 262447 |
| 2025-08-15 | 52.66 | $55.60 | 346700 |
| 2025-08-14 | 52.33 | $55.71 | 211700 |
| 2025-08-13 | 51.98 | $56.77 | 279700 |
| 2025-08-12 | 51.51 | $55.69 | 299542 |
| 2025-08-11 | 51.11 | $51.36 | 212200 |
| 2025-08-08 | 51.13 | $49.41 | 144316 |
| 2025-08-07 | 51.33 | $49.71 | 166900 |
| 2025-08-06 | 51.51 | $51.28 | 211917 |
| 2025-08-05 | 51.54 | $51.45 | 200700 |
| 2025-08-04 | 51.55 | $50.92 | 196600 |
| 2025-08-01 | 51.62 | $49.36 | 259323 |
| 2025-07-31 | 51.85 | $50.71 | 180030 |
| 2025-07-30 | 51.97 | $51.13 | 139404 |
| 2025-07-29 | 52.06 | $51.22 | 193627 |
| 2025-07-28 | 52.13 | $52.08 | 129759 |
| 2025-07-25 | 52.14 | $51.34 | 124097 |
| 2025-07-24 | 52.22 | $50.85 | 216687 |
| 2025-07-23 | 52.35 | $54.99 | 234708 |
| 2025-07-22 | 52.08 | $53.98 | 234937 |
| 2025-07-21 | 51.90 | $53.24 | 185400 |
| 2025-07-18 | 51.78 | $52.66 | 175100 |
| 2025-07-17 | 51.72 | $52.16 | 187137 |
| 2025-07-16 | 51.71 | $51.94 | 150600 |
| 2025-07-15 | 51.73 | $50.87 | 138544 |
| 2025-07-14 | 51.84 | $51.30 | 166400 |
| 2025-07-11 | 51.91 | $49.79 | 173279 |
| 2025-07-10 | 52.11 | $51.40 | 180356 |
| 2025-07-09 | 52.15 | $50.50 | 196627 |
| 2025-07-08 | 52.26 | $50.79 | 215336 |
| 2025-07-07 | 52.33 | $51.75 | 227225 |
| 2025-07-03 | 52.29 | $53.85 | 96617 |
| 2025-07-02 | 52.01 | $52.89 | 231100 |
| 2025-07-01 | 51.79 | $52.60 | 334834 |
| 2025-06-30 | 51.58 | $51.56 | 268035 |
| 2025-06-27 | 51.47 | $54.13 | 525800 |
| 2025-06-26 | 51.10 | $52.42 | 189204 |
| 2025-06-25 | 50.85 | $52.56 | 186829 |
| 2025-06-24 | 50.54 | $52.40 | 192600 |
| 2025-06-23 | 50.18 | $52.23 | 208087 |
| 2025-06-20 | 49.79 | $52.85 | 442047 |
| 2025-06-18 | 49.29 | $52.50 | 203937 |
| 2025-06-17 | 48.76 | $52.70 | 185045 |
| 2025-06-16 | 48.16 | $52.83 | 278527 |
| 2025-06-13 | 47.50 | $49.89 | 229240 |
| 2025-06-12 | 47.09 | $50.52 | 197700 |
| 2025-06-11 | 46.57 | $48.49 | 171532 |
| 2025-06-10 | 46.21 | $48.26 | 210915 |
| 2025-06-09 | 45.84 | $48.61 | 205200 |
| 2025-06-06 | 45.38 | $47.85 | 208510 |
| 2025-06-05 | 44.95 | $46.36 | 268100 |
| 2025-06-04 | 44.61 | $46.16 | 204027 |
| 2025-06-03 | 44.23 | $47.90 | 276455 |
| 2025-06-02 | 43.63 | $47.63 | 407313 |
| 2025-05-30 | 43.01 | $51.04 | 651017 |
| 2025-05-29 | 41.99 | $52.03 | 873808 |
| 2025-05-28 | 40.79 | $42.78 | 342532 |
| 2025-05-27 | 40.44 | $42.62 | 446200 |
| 2025-05-23 | 40.07 | $40.89 | 172106 |
| 2025-05-22 | 39.83 | $40.95 | 191244 |
| 2025-05-21 | 39.56 | $40.50 | 228300 |
| 2025-05-20 | 39.29 | $41.62 | 175405 |
| 2025-05-19 | 38.89 | $41.61 | 207901 |
| 2025-05-16 | 38.45 | $42.28 | 161200 |
| 2025-05-15 | 37.92 | $41.81 | 221010 |
| 2025-05-14 | 37.41 | $41.95 | 277610 |
| 2025-05-13 | 36.86 | $41.78 | 195936 |
| 2025-05-12 | 36.30 | $41.40 | 396000 |
| 2025-05-09 | 35.76 | $37.18 | 180507 |
| 2025-05-08 | 35.61 | $37.07 | 207900 |
| 2025-05-07 | 35.49 | $36.02 | 182500 |
| 2025-05-06 | 35.46 | $35.39 | 271009 |
| 2025-05-05 | 35.49 | $36.14 | 294300 |
| 2025-05-02 | 35.46 | $36.56 | 213800 |
| 2025-05-01 | 35.38 | $35.66 | 193400 |
| 2025-04-30 | 35.41 | $35.28 | 235318 |
| 2025-04-29 | 35.50 | $34.91 | 202100 |
| 2025-04-28 | 35.63 | $34.87 | 225000 |
| 2025-04-25 | 35.77 | $34.69 | 258738 |
| 2025-04-24 | 35.95 | $35.31 | 373719 |
| 2025-04-23 | 36.09 | $33.16 | 372931 |
| 2025-04-22 | 36.45 | $34.78 | 364900 |
| 2025-04-21 | 36.68 | $33.46 | 467000 |
| 2025-04-17 | 37.05 | $37.17 | 406067 |
| 2025-04-16 | 37.07 | $36.41 | 269100 |
| 2025-04-15 | 37.17 | $36.10 | 241941 |
| 2025-04-14 | 37.29 | $36.60 | 252438 |
| 2025-04-11 | 37.36 | $36.90 | 327625 |
| 2025-04-10 | 37.40 | $36.82 | 322300 |
| 2025-04-09 | 37.44 | $39.35 | 538100 |
| 2025-04-08 | 37.22 | $34.31 | 323974 |
| 2025-04-07 | 37.49 | $36.52 | 391600 |
| 2025-04-04 | 37.56 | $36.20 | 320400 |
| 2025-04-03 | 37.67 | $36.09 | 541850 |
| 2025-04-02 | 37.81 | $40.91 | 300965 |
| 2025-04-01 | 37.49 | $39.45 | 249339 |
| 2025-03-31 | 37.31 | $37.17 | 312800 |
| 2025-03-28 | 37.37 | $36.15 | 210100 |
| 2025-03-27 | 37.55 | $38.32 | 195300 |
| 2025-03-26 | 37.54 | $38.52 | 217700 |
| 2025-03-25 | 37.51 | $38.39 | 403800 |
| 2025-03-24 | 37.51 | $38.84 | 290444 |
| 2025-03-21 | 37.46 | $37.33 | 352287 |
| 2025-03-20 | 37.56 | $37.10 | 221873 |
| 2025-03-19 | 37.69 | $37.13 | 294200 |
| 2025-03-18 | 37.84 | $35.99 | 299300 |
| 2025-03-17 | 38.12 | $35.19 | 367018 |
| 2025-03-14 | 38.48 | $36.49 | 415200 |
| 2025-03-13 | 38.74 | $35.35 | 591939 |
| 2025-03-12 | 39.11 | $35.50 | 640445 |
| 2025-03-11 | 39.48 | $36.09 | 336624 |
| 2025-03-10 | 39.80 | $37.99 | 346863 |
| 2025-03-07 | 39.95 | $39.54 | 215242 |
| 2025-03-06 | 39.94 | $39.58 | 292633 |
| 2025-03-05 | 39.93 | $41.02 | 185115 |
| 2025-03-04 | 39.77 | $40.73 | 216924 |
| 2025-03-03 | 39.63 | $40.89 | 230842 |
| 2025-02-28 | 39.48 | $40.92 | 285138 |
| 2025-02-27 | 39.34 | $40.14 | 144534 |
| 2025-02-26 | 39.30 | $40.75 | 210500 |
| 2025-02-25 | 39.22 | $40.26 | 307883 |
| 2025-02-24 | 39.19 | $38.36 | 217846 |
| 2025-02-21 | 39.37 | $38.24 | 297025 |
| 2025-02-20 | 39.57 | $39.97 | 193700 |
| 2025-02-19 | 39.62 | $40.65 | 222800 |
| 2025-02-18 | 39.60 | $40.72 | 307000 |
| 2025-02-14 | 39.56 | $38.00 | 168808 |
| 2025-02-13 | 39.79 | $38.00 | 182830 |
| 2025-02-12 | 40.02 | $37.52 | 224400 |
| 2025-02-11 | 40.31 | $38.51 | 222400 |
| 2025-02-10 | 40.51 | $38.19 | 235132 |
| 2025-02-07 | 40.76 | $37.82 | 253200 |
| 2025-02-06 | 41.07 | $39.17 | 175608 |
| 2025-02-05 | 41.29 | $39.31 | 309301 |
| 2025-02-04 | 41.53 | $38.23 | 263522 |
| 2025-02-03 | 41.90 | $39.68 | 293687 |
| 2025-01-31 | 42.16 | $42.34 | 265900 |
| 2025-01-30 | 42.18 | $44.28 | 235300 |
| 2025-01-29 | 42.03 | $44.09 | 172921 |
| 2025-01-28 | 41.91 | $43.95 | 172481 |
| 2025-01-27 | 41.82 | $42.71 | 274419 |
| 2025-01-24 | 41.87 | $42.71 | 209910 |
| 2025-01-23 | 41.92 | $42.17 | 300394 |
| 2025-01-22 | 42.03 | $41.08 | 269038 |
| 2025-01-21 | 42.25 | $40.07 | 260111 |
| 2025-01-17 | 42.58 | $39.10 | 201700 |
| 2025-01-16 | 43.03 | $38.43 | 230600 |
| 2025-01-15 | 43.56 | $39.25 | 263318 |
| 2025-01-14 | 44.02 | $39.16 | 336730 |
| 2025-01-13 | 44.50 | $41.55 | 494902 |
| 2025-01-10 | 44.76 | $41.91 | 413700 |
| 2025-01-08 | 44.98 | $42.50 | 526283 |
| 2025-01-07 | 45.14 | $46.28 | 388317 |
| 2025-01-06 | 44.91 | $46.60 | 360000 |
| 2025-01-03 | 44.65 | $45.46 | 249208 |
| 2025-01-02 | 44.46 | $44.08 | 311800 |
| 2024-12-31 | 44.37 | $46.04 | 379414 |
| 2024-12-30 | 44.07 | $46.70 | 287246 |
| 2024-12-27 | 43.66 | $46.67 | 347223 |
| 2024-12-26 | 43.21 | $47.94 | 310304 |
| 2024-12-24 | 42.59 | $45.92 | 159201 |
| 2024-12-23 | 42.13 | $43.92 | 188800 |
| 2024-12-20 | 41.84 | $43.78 | 386000 |
| 2024-12-19 | 41.52 | $42.74 | 295200 |
| 2024-12-18 | 41.27 | $43.10 | 445733 |
| 2024-12-17 | 40.96 | $43.43 | 213071 |
| 2024-12-16 | 40.58 | $43.13 | 263805 |
| 2024-12-13 | 40.20 | $41.02 | 202800 |
| 2024-12-12 | 40.01 | $41.51 | 312446 |
| 2024-12-11 | 39.74 | $42.50 | 510814 |
| 2024-12-10 | 39.35 | $41.34 | 292800 |
| 2024-12-09 | 39.07 | $40.55 | 530318 |
| 2024-12-06 | 38.84 | $41.02 | 682800 |
| 2024-12-05 | 38.55 | $46.49 | 1.2M |
| 2024-12-04 | 37.70 | $37.92 | 417100 |
| 2024-12-03 | 37.66 | $38.14 | 228745 |
| 2024-12-02 | 37.60 | $38.77 | 216245 |
| 2024-11-29 | 37.48 | $37.99 | 112419 |
| 2024-11-27 | 37.44 | $38.14 | 256300 |
| 2024-11-26 | 37.38 | $37.93 | 207212 |
| 2024-11-25 | 37.35 | $38.42 | 334406 |
| 2024-11-22 | 37.27 | $38.19 | 217900 |
| 2024-11-21 | 37.20 | $36.70 | 229545 |
| 2024-11-20 | 37.28 | $36.27 | 239107 |
| 2024-11-19 | 37.41 | $36.68 | 209900 |
| 2024-11-18 | 37.49 | $37.09 | 158924 |
| 2024-11-15 | 37.54 | $36.28 | 119536 |
| 2024-11-14 | 37.68 | $37.06 | 183100 |
| 2024-11-13 | 37.74 | $36.68 | 208200 |
| 2024-11-12 | 37.84 | $37.27 | 266327 |
| 2024-11-11 | 37.89 | $39.01 | 327546 |
| 2024-11-08 | 37.76 | $36.80 | 262621 |
| 2024-11-07 | 37.82 | $37.61 | 209504 |
| 2024-11-06 | 37.80 | $38.31 | 399745 |
| 2024-11-05 | 37.68 | $37.77 | 200600 |
| 2024-11-04 | 37.61 | $37.76 | 165700 |
| 2024-11-01 | 37.53 | $38.07 | 192239 |
| 2024-10-31 | 37.41 | $38.09 | 149463 |
| 2024-10-30 | 37.26 | $39.00 | 195006 |
| 2024-10-29 | 37.00 | $38.13 | 127116 |
| 2024-10-28 | 36.79 | $38.79 | 247700 |
| 2024-10-25 | 36.50 | $37.11 | 105600 |
| 2024-10-24 | 36.35 | $37.32 | 133100 |
| 2024-10-23 | 36.15 | $36.73 | 167900 |
| 2024-10-22 | 35.98 | $36.69 | 108327 |
| 2024-10-21 | 35.79 | $37.15 | 194045 |
| 2024-10-18 | 35.53 | $38.65 | 200705 |
| 2024-10-17 | 35.11 | $37.76 | 214300 |
| 2024-10-16 | 34.74 | $37.50 | 343200 |
| 2024-10-15 | 34.38 | $36.80 | 261000 |
| 2024-10-14 | 34.05 | $35.78 | 221600 |
| 2024-10-11 | 33.81 | $35.01 | 169336 |
| 2024-10-10 | 33.61 | $34.31 | 162400 |
| 2024-10-09 | 33.47 | $34.15 | 213400 |
| 2024-10-08 | 33.32 | $35.66 | 330928 |
| 2024-10-07 | 33.00 | $35.21 | 207800 |
| 2024-10-04 | 32.71 | $35.54 | 268500 |
| 2024-10-03 | 32.36 | $33.69 | 164328 |
| 2024-10-02 | 32.19 | $32.69 | 163600 |
| 2024-10-01 | 32.11 | $32.66 | 436900 |
| 2024-09-30 | 32.04 | $34.37 | 337333 |
| 2024-09-27 | 31.81 | $32.75 | 312800 |
| 2024-09-26 | 31.72 | $31.12 | 175700 |
| 2024-09-25 | 31.78 | $31.05 | 225659 |
| 2024-09-24 | 31.83 | $32.30 | 280052 |
| 2024-09-23 | 31.74 | $32.48 | 241717 |
| 2024-09-20 | 31.62 | $32.72 | 974500 |
| 2024-09-19 | 31.46 | $32.83 | 302101 |
| 2024-09-18 | 31.26 | $32.10 | 254518 |
| 2024-09-17 | 31.11 | $32.14 | 240859 |
| 2024-09-16 | 30.94 | $30.68 | 288100 |
| 2024-09-13 | 30.90 | $30.92 | 316117 |
| 2024-09-12 | 30.82 | $31.27 | 478623 |
| 2024-09-11 | 30.67 | $29.79 | 260831 |
| 2024-09-10 | 30.65 | $29.92 | 437100 |
| 2024-09-09 | 30.60 | $31.20 | 253400 |
| 2024-09-06 | 30.39 | $31.32 | 304300 |
| 2024-09-05 | 30.15 | $32.74 | 245752 |
| 2024-09-04 | 29.72 | $33.63 | 280711 |
| 2024-09-03 | 29.17 | $33.49 | 444006 |
| 2024-08-30 | 28.59 | $33.38 | 613421 |
| 2024-08-29 | 27.99 | $32.26 | 1.2M |
| 2024-08-28 | 27.46 | $27.87 | 356630 |
| 2024-08-27 | 27.35 | $28.42 | 138144 |
| 2024-08-26 | 27.18 | $28.85 | 218900 |
| 2024-08-23 | 26.95 | $28.73 | 154937 |
| 2024-08-22 | 26.73 | $28.22 | 194900 |
| 2024-08-21 | 26.55 | $28.70 | 185524 |
| 2024-08-20 | 26.31 | $27.72 | 158927 |
| 2024-08-19 | 26.16 | $28.06 | 208533 |
| 2024-08-16 | 25.96 | $27.79 | 206700 |
| 2024-08-15 | 25.78 | $27.29 | 174600 |
| 2024-08-14 | 25.64 | $26.14 | 116155 |
| 2024-08-13 | 25.61 | $25.87 | 132905 |
| 2024-08-12 | 25.60 | $25.44 | 124940 |
| 2024-08-09 | 25.64 | $24.96 | 206200 |
| 2024-08-08 | 25.72 | $24.51 | 138400 |
| 2024-08-07 | 25.85 | $24.47 | 152500 |
| 2024-08-06 | 25.99 | $24.74 | 139922 |
| 2024-08-05 | 26.09 | $24.93 | 249828 |
| 2024-08-02 | 26.18 | $25.45 | 165600 |
| 2024-08-01 | 26.21 | $26.48 | 136819 |
| 2024-07-31 | 26.13 | $27.12 | 161300 |
| 2024-07-30 | 25.99 | $26.86 | 170400 |
| 2024-07-29 | 25.86 | $26.77 | 233700 |
| 2024-07-26 | 25.73 | $26.65 | 194728 |
| 2024-07-25 | 25.61 | $26.24 | 212026 |
| 2024-07-24 | 25.52 | $26.32 | 440325 |
| 2024-07-23 | 25.42 | $26.18 | 122400 |
| 2024-07-22 | 25.34 | $26.01 | 345900 |
| 2024-07-19 | 25.27 | $25.28 | 329608 |
| 2024-07-18 | 25.26 | $25.82 | 211800 |
| 2024-07-17 | 25.20 | $25.68 | 177300 |
| 2024-07-16 | 25.16 | $26.13 | 299900 |
| 2024-07-15 | 25.07 | $25.64 | 168352 |
| 2024-07-12 | 25.02 | $25.52 | 209200 |
| 2024-07-11 | 24.99 | $25.33 | 170644 |
| 2024-07-10 | 24.98 | $24.37 | 141700 |
| 2024-07-09 | 25.08 | $23.94 | 162432 |
| 2024-07-08 | 25.22 | $24.72 | 190844 |
| 2024-07-05 | 25.30 | $24.46 | 205347 |
| 2024-07-03 | 25.42 | $25.05 | 89700 |
| 2024-07-02 | 25.49 | $24.92 | 208100 |
| 2024-07-01 | 25.59 | $25.19 | 200400 |
| 2024-06-28 | 25.67 | $25.27 | 379600 |
| 2024-06-27 | 25.76 | $25.34 | 127400 |
| 2024-06-26 | 25.86 | $25.43 | 148800 |
| 2024-06-25 | 26.00 | $25.45 | 155520 |
| 2024-06-24 | 26.15 | $25.79 | 190423 |
| 2024-06-21 | 26.29 | $25.67 | 246000 |
| 2024-06-20 | 26.46 | $25.07 | 121400 |
| 2024-06-18 | 26.71 | $25.46 | 134011 |
| 2024-06-17 | 26.94 | $25.48 | 218916 |
| 2024-06-14 | 27.19 | $25.23 | 161302 |
| 2024-06-13 | 27.48 | $25.61 | 190919 |
| 2024-06-12 | 27.77 | $26.10 | 191084 |
| 2024-06-11 | 28.02 | $26.14 | 175833 |
| 2024-06-10 | 28.28 | $26.70 | 295313 |
| 2024-06-07 | 28.50 | $26.17 | 259633 |
| 2024-06-06 | 28.79 | $26.85 | 162301 |
| 2024-06-05 | 29.02 | $27.28 | 224000 |
| 2024-06-04 | 29.21 | $26.92 | 224008 |
| 2024-06-03 | 29.45 | $27.77 | 267500 |
| 2024-05-31 | 29.61 | $27.07 | 536612 |
| 2024-05-30 | 29.86 | $27.55 | 1.0M |
| 2024-05-29 | 30.07 | $32.00 | 273200 |
| 2024-05-28 | 29.85 | $32.23 | 359502 |
| 2024-05-24 | 29.60 | $30.34 | 130322 |
| 2024-05-23 | 29.52 | $29.39 | 194249 |
| 2024-05-22 | 29.54 | $29.40 | 205800 |
| 2024-05-21 | 29.55 | $29.58 | 130400 |
| 2024-05-20 | 29.55 | $29.64 | 108047 |
| 2024-05-17 | 29.54 | $30.12 | 187000 |
| 2024-05-16 | 29.47 | $29.95 | 150200 |
| 2024-05-15 | 29.41 | $30.31 | 184700 |
| 2024-05-14 | 29.30 | $29.94 | 184548 |
| 2024-05-13 | 29.21 | $29.06 | 124537 |
| 2024-05-10 | 29.20 | $28.47 | 82300 |
| 2024-05-09 | 29.25 | $29.37 | 113900 |
| 2024-05-08 | 29.20 | $28.62 | 114400 |
| 2024-05-07 | 29.22 | $28.48 | 185100 |
| 2024-05-06 | 29.25 | $28.77 | 210900 |
| 2024-05-03 | 29.26 | $29.95 | 152438 |
| 2024-05-02 | 29.15 | $30.07 | 238418 |
| 2024-05-01 | 29.01 | $29.66 | 195500 |
| 2024-04-30 | 28.91 | $30.16 | 288022 |
| 2024-04-29 | 28.76 | $30.42 | 173900 |
| 2024-04-26 | 28.58 | $29.79 | 181068 |
| 2024-04-25 | 28.46 | $29.29 | 164033 |
| 2024-04-24 | 28.39 | $29.76 | 174537 |
| 2024-04-23 | 28.27 | $29.29 | 149234 |
| 2024-04-22 | 28.20 | $28.80 | 142815 |
| 2024-04-19 | 28.18 | $28.19 | 135458 |
| 2024-04-18 | 28.21 | $27.54 | 135605 |
| 2024-04-17 | 28.32 | $27.32 | 133541 |
| 2024-04-16 | 28.45 | $27.50 | 127803 |
| 2024-04-15 | 28.58 | $27.58 | 160932 |
| 2024-04-12 | 28.70 | $27.80 | 223515 |
| 2024-04-11 | 28.82 | $28.15 | 93643 |
| 2024-04-10 | 28.88 | $28.45 | 118400 |
| 2024-04-09 | 28.90 | $28.63 | 111700 |
| 2024-04-08 | 28.88 | $28.78 | 124618 |
| 2024-04-05 | 28.82 | $28.00 | 121100 |
| 2024-04-04 | 28.82 | $28.02 | 185048 |
| 2024-04-03 | 28.80 | $28.76 | 166254 |
| 2024-04-02 | 28.68 | $29.13 | 184131 |
| 2024-04-01 | 28.50 | $29.64 | 166936 |
| 2024-03-28 | 28.25 | $29.87 | 130317 |
| 2024-03-27 | 27.94 | $29.73 | 133110 |
| 2024-03-26 | 27.62 | $29.63 | 127016 |
| 2024-03-25 | 27.29 | $29.18 | 119040 |
| 2024-03-22 | 26.97 | $28.79 | 149300 |
| 2024-03-21 | 26.66 | $28.85 | 159500 |
| 2024-03-20 | 26.32 | $29.19 | 155300 |
| 2024-03-19 | 25.91 | $28.95 | 332663 |
| 2024-03-18 | 25.50 | $28.93 | 347012 |
| 2024-03-15 | 25.06 | $29.96 | 685200 |
| 2024-03-14 | 24.49 | $29.02 | 1.6M |
| 2024-03-13 | 23.98 | $25.00 | 501125 |
| 2024-03-12 | 23.83 | $24.52 | 181500 |
| 2024-03-11 | 23.72 | $24.38 | 193400 |
| 2024-03-08 | 23.61 | $24.17 | 196100 |
| 2024-03-07 | 23.52 | $24.06 | 180365 |
| 2024-03-06 | 23.42 | $23.53 | 182200 |
| 2024-03-05 | 23.37 | $23.88 | 137800 |
| 2024-03-04 | 23.28 | $23.86 | 169227 |
| 2024-03-01 | 23.18 | $23.94 | 122405 |
| 2024-02-29 | 23.07 | $23.94 | 140402 |
| 2024-02-28 | 22.96 | $23.91 | 117239 |
| 2024-02-27 | 22.84 | $23.86 | 158100 |
| 2024-02-26 | 22.72 | $23.78 | 146744 |
| 2024-02-23 | 22.60 | $23.34 | 134347 |
| 2024-02-22 | 22.51 | $22.89 | 141600 |
| 2024-02-21 | 22.46 | $22.60 | 147330 |
| 2024-02-20 | 22.44 | $23.08 | 174966 |
| 2024-02-16 | 22.36 | $22.83 | 214914 |
| 2024-02-15 | 22.30 | $22.69 | 198100 |
| 2024-02-14 | 22.26 | $22.12 | 148533 |
| 2024-02-13 | 22.27 | $21.89 | 203500 |
| 2024-02-12 | 22.29 | $22.57 | 232500 |
| 2024-02-09 | 22.25 | $22.56 | 122800 |
| 2024-02-08 | 22.22 | $22.13 | 105537 |
| 2024-02-07 | 22.22 | $21.78 | 167000 |
| 2024-02-06 | 22.26 | $21.92 | 325252 |
| 2024-02-05 | 22.28 | $22.50 | 315123 |
| 2024-02-02 | 22.26 | $22.72 | 162197 |
| 2024-02-01 | 22.21 | $22.83 | 203400 |
| 2024-01-31 | 22.15 | $22.53 | 199673 |
| 2024-01-30 | 22.12 | $22.68 | 289100 |
| 2024-01-29 | 22.08 | $22.43 | 385284 |
| 2024-01-26 | 22.06 | $21.92 | 93419 |
| 2024-01-25 | 22.10 | $22.11 | 283300 |
| 2024-01-24 | 22.13 | $21.63 | 311700 |
| 2024-01-23 | 22.20 | $21.57 | 159100 |
| 2024-01-22 | 22.30 | $22.30 | 285119 |
| 2024-01-19 | 22.32 | $21.99 | 190900 |
| 2024-01-18 | 22.39 | $22.00 | 162116 |
| 2024-01-17 | 22.46 | $21.82 | 180500 |
| 2024-01-16 | 22.55 | $21.61 | 187500 |
| 2024-01-12 | 22.67 | $22.18 | 134100 |
| 2024-01-11 | 22.75 | $22.42 | 147926 |
| 2024-01-10 | 22.81 | $22.41 | 183125 |
| 2024-01-09 | 22.87 | $22.02 | 274261 |
| 2024-01-08 | 22.98 | $22.41 | 263420 |
| 2024-01-05 | 23.05 | $22.57 | 264522 |
| 2024-01-04 | 23.11 | $22.65 | 318000 |
| 2024-01-03 | 23.17 | $22.86 | 375218 |
| 2024-01-02 | 23.22 | $22.95 | 334000 |
| 2023-12-29 | 23.27 | $22.99 | 423900 |
| 2023-12-28 | 23.32 | $23.02 | 241958 |
| 2023-12-27 | 23.39 | $23.03 | 189364 |
| 2023-12-26 | 23.46 | $23.21 | 348800 |
| 2023-12-22 | 23.53 | $22.92 | 132300 |
| 2023-12-21 | 23.65 | $23.30 | 250526 |
| 2023-12-20 | 23.74 | $23.03 | 212933 |
| 2023-12-19 | 23.88 | $23.93 | 338900 |
| 2023-12-18 | 23.94 | $23.24 | 334700 |
| 2023-12-15 | 24.08 | $23.57 | 297908 |
| 2023-12-14 | 24.21 | $23.57 | 341400 |
| 2023-12-13 | 24.34 | $23.95 | 275847 |
| 2023-12-12 | 24.45 | $23.12 | 321346 |
| 2023-12-11 | 24.64 | $22.96 | 316683 |
| 2023-12-08 | 24.86 | $23.07 | 271333 |
| 2023-12-07 | 25.08 | $23.47 | 333100 |
| 2023-12-06 | 25.27 | $23.61 | 227035 |
| 2023-12-05 | 25.45 | $23.73 | 366200 |
| 2023-12-04 | 25.63 | $24.49 | 331400 |
| 2023-12-01 | 25.75 | $25.33 | 428153 |
| 2023-11-30 | 25.78 | $24.43 | 1.0M |
| 2023-11-29 | 25.91 | $25.57 | 441500 |
| 2023-11-28 | 25.92 | $25.92 | 246000 |
| 2023-11-27 | 25.89 | $26.00 | 250554 |
| 2023-11-24 | 25.85 | $26.50 | 50243 |
| 2023-11-22 | 25.75 | $26.29 | 98200 |
| 2023-11-21 | 25.66 | $26.29 | 128521 |
| 2023-11-20 | 25.56 | $26.63 | 131500 |
| 2023-11-17 | 25.43 | $26.33 | 153300 |
| 2023-11-16 | 25.32 | $25.49 | 186026 |
| 2023-11-15 | 25.30 | $26.17 | 191024 |
| 2023-11-14 | 25.21 | $26.15 | 278028 |
| 2023-11-13 | 25.13 | $25.24 | 94819 |
| 2023-11-10 | 25.15 | $25.01 | 134126 |
| 2023-11-09 | 25.19 | $24.67 | 391900 |
| 2023-11-08 | 25.28 | $25.05 | 205145 |
| 2023-11-07 | 25.36 | $25.60 | 126203 |
| 2023-11-06 | 25.39 | $25.16 | 166478 |
| 2023-11-03 | 25.47 | $25.86 | 147441 |
| 2023-11-02 | 25.50 | $25.21 | 162571 |
| 2023-11-01 | 25.59 | $25.54 | 279377 |
| 2023-10-31 | 25.67 | $24.80 | 136946 |
| 2023-10-30 | 25.84 | $24.61 | 203500 |
| 2023-10-27 | 26.04 | $24.42 | 221454 |
| 2023-10-26 | 26.29 | $24.49 | 186208 |
| 2023-10-25 | 26.55 | $24.44 | 213400 |
| 2023-10-24 | 26.84 | $25.19 | 161942 |
| 2023-10-23 | 27.07 | $25.33 | 212700 |
| 2023-10-20 | 27.31 | $25.61 | 177810 |
| 2023-10-19 | 27.53 | $26.16 | 217927 |
| 2023-10-18 | 27.71 | $26.51 | 165730 |
| 2023-10-17 | 27.86 | $26.81 | 251439 |
| 2023-10-16 | 27.99 | $27.63 | 153300 |
| 2023-10-13 | 28.04 | $26.86 | 177400 |
| 2023-10-12 | 28.17 | $27.37 | 280626 |
| 2023-10-11 | 28.26 | $28.44 | 253719 |
| 2023-10-10 | 28.25 | $28.28 | 149217 |
| 2023-10-09 | 28.24 | $27.28 | 125100 |
| 2023-10-06 | 28.34 | $27.38 | 248232 |
| 2023-10-05 | 28.43 | $27.25 | 294133 |
| 2023-10-04 | 28.52 | $28.37 | 339400 |
| 2023-10-03 | 28.49 | $28.40 | 160900 |
| 2023-10-02 | 28.45 | $28.98 | 274535 |
| 2023-09-29 | 28.35 | $29.41 | 232311 |
| 2023-09-28 | 28.18 | $29.30 | 195500 |
| 2023-09-27 | 28.02 | $28.92 | 253893 |
| 2023-09-26 | 27.88 | $28.51 | 256900 |
| 2023-09-25 | 27.76 | $28.55 | 192212 |
| 2023-09-22 | 27.63 | $28.35 | 202300 |
| 2023-09-21 | 27.51 | $28.19 | 262500 |
| 2023-09-20 | 27.38 | $28.46 | 547144 |
| 2023-09-19 | 27.21 | $27.37 | 211100 |
| 2023-09-18 | 27.13 | $27.61 | 182000 |
| 2023-09-15 | 27.02 | $27.87 | 266100 |
| 2023-09-14 | 26.87 | $28.77 | 141000 |
| 2023-09-13 | 26.63 | $28.42 | 304450 |
| 2023-09-12 | 26.40 | $27.95 | 203840 |
| 2023-09-11 | 26.20 | $28.11 | 332361 |
| 2023-09-08 | 25.97 | $26.34 | 261363 |
| 2023-09-07 | 25.91 | $26.86 | 358787 |
| 2023-09-06 | 25.80 | $25.64 | 243738 |
| 2023-09-05 | 25.79 | $26.06 | 222031 |
| 2023-09-01 | 25.73 | $26.42 | 168421 |
| 2023-08-31 | 25.63 | $26.37 | 191203 |
| 2023-08-30 | 25.52 | $26.50 | 260841 |
| 2023-08-29 | 25.39 | $26.40 | 192102 |
| 2023-08-28 | 25.27 | $26.06 | 206200 |
| 2023-08-25 | 25.16 | $25.74 | 382800 |
| 2023-08-24 | 25.09 | $25.98 | 1.0M |
| 2023-08-23 | 24.98 | $24.39 | 215200 |
| 2023-08-22 | 25.02 | $24.32 | 190306 |
| 2023-08-21 | 25.06 | $25.16 | 172234 |
| 2023-08-18 | 25.01 | $25.37 | 188621 |
| 2023-08-17 | 24.93 | $25.37 | 130131 |
| 2023-08-16 | 24.83 | $25.75 | 129406 |
| 2023-08-15 | 24.68 | $25.46 | 158110 |
| 2023-08-14 | 24.55 | $25.24 | 175618 |
| 2023-08-11 | 24.42 | $25.69 | 281200 |
| 2023-08-10 | 24.23 | $25.32 | 136919 |
| 2023-08-09 | 24.07 | $25.08 | 243100 |
| 2023-08-08 | 23.91 | $24.56 | 138415 |
| 2023-08-07 | 23.80 | $24.17 | 104725 |
| 2023-08-04 | 23.71 | $24.14 | 92814 |
| 2023-08-03 | 23.61 | $24.39 | 78116 |
| 2023-08-02 | 23.48 | $24.17 | 109200 |
| 2023-08-01 | 23.36 | $24.85 | 144400 |
| 2023-07-31 | 23.16 | $24.55 | 171421 |
| 2023-07-28 | 22.97 | $24.44 | 165729 |
| 2023-07-27 | 22.78 | $24.25 | 144323 |
| 2023-07-26 | 22.59 | $24.10 | 294036 |
| 2023-07-25 | 22.39 | $23.19 | 186312 |
| 2023-07-24 | 22.26 | $23.04 | 184017 |
| 2023-07-21 | 22.13 | $22.36 | 199412 |
| 2023-07-20 | 22.06 | $22.34 | 183000 |
| 2023-07-19 | 21.97 | $22.48 | 232316 |
| 2023-07-18 | 21.86 | $22.61 | 150000 |
| 2023-07-17 | 21.72 | $22.22 | 199220 |
| 2023-07-14 | 21.62 | $22.19 | 162700 |
| 2023-07-13 | 21.51 | $22.41 | 194509 |
| 2023-07-12 | 21.37 | $22.66 | 219336 |
| 2023-07-11 | 21.20 | $21.91 | 145321 |
| 2023-07-10 | 21.10 | $22.17 | 143100 |
| 2023-07-07 | 20.96 | $22.38 | 309432 |
| 2023-07-06 | 20.80 | $21.93 | 172600 |
| 2023-07-05 | 20.68 | $21.82 | 197620 |
| 2023-07-03 | 20.57 | $21.80 | 82747 |
| 2023-06-30 | 20.45 | $21.42 | 234204 |
| 2023-06-29 | 20.36 | $21.10 | 202140 |
| 2023-06-28 | 20.28 | $20.52 | 246640 |
| 2023-06-27 | 20.25 | $20.15 | 246427 |
| 2023-06-26 | 20.25 | $19.50 | 307500 |
| 2023-06-23 | 20.31 | $19.76 | 910736 |
| 2023-06-22 | 20.36 | $20.22 | 331000 |
| 2023-06-21 | 20.37 | $19.70 | 202500 |
| 2023-06-20 | 20.42 | $19.50 | 214600 |
| 2023-06-16 | 20.51 | $20.27 | 282615 |
| 2023-06-15 | 20.53 | $20.65 | 219275 |
| 2023-06-14 | 20.52 | $20.86 | 232644 |
| 2023-06-13 | 20.49 | $21.25 | 230800 |
| 2023-06-12 | 20.42 | $20.71 | 166875 |
| 2023-06-09 | 20.40 | $20.37 | 183526 |
| 2023-06-08 | 20.43 | $21.14 | 199601 |
| 2023-06-07 | 20.38 | $21.50 | 258515 |
| 2023-06-06 | 20.30 | $21.25 | 213087 |
| 2023-06-05 | 20.24 | $20.61 | 297108 |
| 2023-06-02 | 20.26 | $20.54 | 518900 |
| 2023-06-01 | 20.28 | $19.24 | 424238 |
| 2023-05-31 | 20.44 | $18.18 | 391276 |
| 2023-05-30 | 20.73 | $18.40 | 477100 |
| 2023-05-26 | 21.01 | $19.25 | 492000 |
| 2023-05-25 | 21.23 | $20.45 | 706731 |
| 2023-05-24 | 21.35 | $20.84 | 436080 |
| 2023-05-23 | 21.44 | $20.72 | 214342 |
| 2023-05-22 | 21.55 | $20.75 | 217304 |
| 2023-05-19 | 21.67 | $21.02 | 240800 |
| 2023-05-18 | 21.78 | $21.98 | 224323 |
| 2023-05-17 | 21.81 | $21.41 | 211600 |
| 2023-05-16 | 21.92 | $20.70 | 471321 |
| 2023-05-15 | 22.12 | $21.43 | 227204 |
| 2023-05-12 | 22.27 | $21.41 | 198606 |
| 2023-05-11 | 22.44 | $21.77 | 299200 |
| 2023-05-10 | 22.60 | $21.69 | 261000 |
| 2023-05-09 | 22.78 | $21.25 | 222900 |
| 2023-05-08 | 23.02 | $21.70 | 357937 |
| 2023-05-05 | 23.23 | $22.04 | 205525 |
| 2023-05-04 | 23.42 | $21.80 | 311700 |
| 2023-05-03 | 23.64 | $21.94 | 289846 |
| 2023-05-02 | 23.85 | $22.62 | 298085 |
| 2023-05-01 | 24.00 | $23.00 | 230207 |
| 2023-04-28 | 24.12 | $23.20 | 228400 |
| 2023-04-27 | 24.21 | $22.84 | 229149 |
| 2023-04-26 | 24.34 | $22.63 | 306837 |
| 2023-04-25 | 24.49 | $22.10 | 362822 |
| 2023-04-24 | 24.69 | $23.56 | 247447 |
| 2023-04-21 | 24.75 | $24.23 | 294639 |
| 2023-04-20 | 24.74 | $24.63 | 327900 |
| 2023-04-19 | 24.68 | $25.86 | 246229 |
| 2023-04-18 | 24.50 | $25.94 | 425725 |
| 2023-04-17 | 24.31 | $26.17 | 288814 |
| 2023-04-14 | 24.08 | $26.00 | 292600 |
| 2023-04-13 | 23.85 | $25.12 | 266100 |
| 2023-04-12 | 23.71 | $25.26 | 322203 |
| 2023-04-11 | 23.54 | $24.75 | 347249 |
| 2023-04-10 | 23.42 | $24.64 | 518623 |
| 2023-04-06 | 23.30 | $23.74 | 310309 |
| 2023-04-05 | 23.27 | $23.65 | 364500 |
| 2023-04-04 | 23.24 | $23.75 | 275662 |
| 2023-04-03 | 23.19 | $23.12 | 329200 |
| 2023-03-31 | 23.18 | $23.24 | 346919 |
| 2023-03-30 | 23.15 | $22.73 | 227344 |
| 2023-03-29 | 23.15 | $22.83 | 200541 |
| 2023-03-28 | 23.14 | $22.73 | 270000 |
| 2023-03-27 | 23.13 | $21.87 | 355827 |
| 2023-03-24 | 23.20 | $22.72 | 259486 |
| 2023-03-23 | 23.19 | $23.41 | 275123 |
| 2023-03-22 | 23.10 | $23.67 | 525420 |
| 2023-03-21 | 22.98 | $24.27 | 635610 |
| 2023-03-20 | 22.79 | $24.00 | 410035 |
| 2023-03-17 | 22.62 | $23.67 | 305800 |
| 2023-03-16 | 22.48 | $23.97 | 382800 |
| 2023-03-15 | 22.32 | $23.68 | 367700 |
| 2023-03-14 | 22.18 | $24.00 | 520600 |
| 2023-03-13 | 22.01 | $22.74 | 464647 |
| 2023-03-10 | 21.97 | $24.58 | 486575 |
| 2023-03-09 | 21.74 | $24.91 | 2.1M |
| 2023-03-08 | 21.47 | $20.58 | 553632 |
| 2023-03-07 | 21.63 | $20.70 | 478600 |
| 2023-03-06 | 21.79 | $20.07 | 491900 |
| 2023-03-03 | 22.04 | $21.09 | 189505 |
| 2023-03-02 | 22.21 | $20.65 | 291500 |
| 2023-03-01 | 22.43 | $20.71 | 216809 |
| 2023-02-28 | 22.67 | $20.95 | 237100 |
| 2023-02-27 | 22.89 | $21.52 | 299544 |
| 2023-02-24 | 23.08 | $22.10 | 215707 |
| 2023-02-23 | 23.22 | $21.71 | 219800 |
| 2023-02-22 | 23.40 | $22.15 | 133629 |
| 2023-02-21 | 23.56 | $22.16 | 168800 |
| 2023-02-17 | 23.72 | $23.05 | 120288 |
| 2023-02-16 | 23.79 | $23.48 | 153859 |
| 2023-02-15 | 23.82 | $23.90 | 225900 |
| 2023-02-14 | 23.81 | $23.65 | 189500 |
| 2023-02-13 | 23.81 | $24.01 | 164829 |
| 2023-02-10 | 23.79 | $22.99 | 192400 |
| 2023-02-09 | 23.87 | $22.86 | 231200 |
| 2023-02-08 | 23.96 | $23.87 | 221300 |
| 2023-02-07 | 23.96 | $23.64 | 165444 |
| 2023-02-06 | 23.98 | $23.90 | 205113 |
| 2023-02-03 | 23.99 | $24.69 | 175700 |
| 2023-02-02 | 23.91 | $24.41 | 193627 |
| 2023-02-01 | 23.86 | $24.33 | 228300 |
| 2023-01-31 | 23.82 | $24.56 | 183033 |
| 2023-01-30 | 23.76 | $23.61 | 169500 |
| 2023-01-27 | 23.78 | $24.16 | 351600 |
| 2023-01-26 | 23.74 | $23.82 | 234100 |
| 2023-01-25 | 23.73 | $24.17 | 149300 |
| 2023-01-24 | 23.68 | $23.80 | 144026 |
| 2023-01-23 | 23.66 | $23.85 | 180631 |
| 2023-01-20 | 23.64 | $23.13 | 239218 |
| 2023-01-19 | 23.68 | $22.89 | 226417 |
| 2023-01-18 | 23.75 | $22.55 | 345241 |
| 2023-01-17 | 23.87 | $23.27 | 321400 |
| 2023-01-13 | 23.92 | $24.33 | 172123 |
| 2023-01-12 | 23.89 | $24.48 | 157800 |
| 2023-01-11 | 23.84 | $23.82 | 194507 |
| 2023-01-10 | 23.87 | $23.96 | 242000 |
| 2023-01-09 | 23.89 | $23.50 | 456936 |
| 2023-01-06 | 23.97 | $25.00 | 297017 |
| 2023-01-05 | 23.90 | $24.49 | 247300 |
| 2023-01-04 | 23.88 | $24.49 | 343948 |
| 2023-01-03 | 23.87 | $24.50 | 331900 |
| 2022-12-30 | 23.86 | $23.84 | 239228 |
| 2022-12-29 | 23.91 | $23.08 | 342300 |
| 2022-12-28 | 24.04 | $21.82 | 194135 |
| 2022-12-27 | 24.28 | $22.93 | 248800 |
| 2022-12-23 | 24.39 | $23.22 | 110300 |
| 2022-12-22 | 24.45 | $23.05 | 430835 |
| 2022-12-21 | 24.51 | $23.37 | 193811 |
| 2022-12-20 | 24.52 | $23.25 | 374320 |
| 2022-12-19 | 24.51 | $23.55 | 361600 |
| 2022-12-16 | 24.46 | $25.15 | 445747 |
| 2022-12-15 | 24.21 | $25.12 | 363388 |
| 2022-12-14 | 23.94 | $26.47 | 351600 |
| 2022-12-13 | 23.50 | $25.96 | 330028 |
| 2022-12-12 | 23.07 | $25.06 | 209020 |
| 2022-12-09 | 22.69 | $25.66 | 297600 |
| 2022-12-08 | 22.22 | $26.01 | 353900 |
| 2022-12-07 | 21.67 | $25.17 | 386500 |
| 2022-12-06 | 21.16 | $24.81 | 371700 |
| 2022-12-05 | 20.65 | $24.85 | 412600 |
| 2022-12-02 | 20.10 | $25.28 | 601893 |
| 2022-12-01 | 19.48 | $24.22 | 751100 |
| 2022-11-30 | 18.92 | $23.75 | 1.6M |
| 2022-11-29 | 18.38 | $19.38 | 402600 |
| 2022-11-28 | 18.25 | $18.80 | 224300 |
| 2022-11-25 | 18.16 | $18.83 | 122900 |
| 2022-11-23 | 18.07 | $18.76 | 137700 |
| 2022-11-22 | 17.97 | $18.73 | 217600 |
| 2022-11-21 | 17.87 | $18.18 | 195613 |
| 2022-11-18 | 17.80 | $18.65 | 183200 |
| 2022-11-17 | 17.68 | $18.47 | 181200 |
| 2022-11-16 | 17.56 | $17.84 | 149599 |
| 2022-11-15 | 17.47 | $18.66 | 290404 |
| 2022-11-14 | 17.30 | $17.86 | 203000 |
| 2022-11-11 | 17.18 | $17.73 | 183300 |
| 2022-11-10 | 17.06 | $17.60 | 428300 |
| 2022-11-09 | 16.93 | $16.74 | 290512 |
| 2022-11-08 | 16.87 | $17.53 | 186000 |
| 2022-11-07 | 16.73 | $17.64 | 196700 |
| 2022-11-04 | 16.55 | $17.58 | 265805 |
| 2022-11-03 | 16.37 | $17.54 | 179915 |
| 2022-11-02 | 16.17 | $17.04 | 303650 |
| 2022-11-01 | 16.00 | $17.93 | 159436 |
| 2022-10-31 | 15.74 | $17.59 | 221800 |
| 2022-10-28 | 15.49 | $17.51 | 140300 |
| 2022-10-27 | 15.22 | $17.01 | 157500 |
| 2022-10-26 | 14.99 | $16.81 | 319417 |
| 2022-10-25 | 14.76 | $16.78 | 195500 |
| 2022-10-24 | 14.51 | $15.77 | 197824 |
| 2022-10-21 | 14.35 | $15.29 | 188217 |
| 2022-10-20 | 14.23 | $14.79 | 290611 |
| 2022-10-19 | 14.14 | $14.50 | 173119 |
| 2022-10-18 | 14.08 | $14.57 | 103247 |
| 2022-10-17 | 14.01 | $14.51 | 76720 |
| 2022-10-14 | 13.94 | $13.99 | 77115 |
| 2022-10-13 | 13.92 | $14.42 | 169541 |
| 2022-10-12 | 13.85 | $14.39 | 267400 |
| 2022-10-11 | 13.79 | $14.29 | 233142 |
| 2022-10-10 | 13.74 | $13.74 | 106000 |
| 2022-10-07 | 13.74 | $13.82 | 125846 |
| 2022-10-06 | 13.73 | $14.34 | 139500 |
| 2022-10-05 | 13.68 | $14.41 | 349600 |
| 2022-10-04 | 13.60 | $14.41 | 264236 |
| 2022-10-03 | 13.52 | $13.57 | 294000 |
| 2022-09-30 | 13.52 | $13.33 | 983146 |
| 2022-09-29 | 13.55 | $13.22 | 251015 |
| 2022-09-28 | 13.60 | $13.67 | 197612 |
| 2022-09-27 | 13.62 | $13.32 | 209501 |
| 2022-09-26 | 13.70 | $12.86 | 321311 |
| 2022-09-23 | 13.83 | $13.12 | 212200 |
| 2022-09-22 | 13.97 | $13.39 | 211028 |
| 2022-09-21 | 14.09 | $13.72 | 122907 |
| 2022-09-20 | 14.20 | $13.84 | 188300 |
| 2022-09-19 | 14.32 | $13.87 | 194500 |
| 2022-09-16 | 14.45 | $13.66 | 420700 |
| 2022-09-15 | 14.63 | $14.24 | 351200 |
| 2022-09-14 | 14.77 | $13.83 | 391301 |
| 2022-09-13 | 14.98 | $13.94 | 390051 |
| 2022-09-12 | 15.20 | $14.60 | 421400 |
| 2022-09-09 | 15.37 | $14.20 | 479644 |
| 2022-09-08 | 15.60 | $13.17 | 512051 |
| 2022-09-07 | 15.94 | $13.26 | 415353 |
| 2022-09-06 | 16.29 | $12.50 | 684060 |
| 2022-09-02 | 16.73 | $13.56 | 632654 |
| 2022-09-01 | 17.08 | $14.78 | 1.0M |
| 2022-08-31 | 17.32 | $15.32 | 457638 |
| 2022-08-30 | 17.51 | $16.75 | 277200 |
| 2022-08-29 | 17.57 | $16.92 | 237100 |
| 2022-08-26 | 17.60 | $16.86 | 201600 |
| 2022-08-25 | 17.63 | $18.22 | 238700 |
| 2022-08-24 | 17.53 | $17.26 | 180208 |
| 2022-08-23 | 17.52 | $16.94 | 102014 |
| 2022-08-22 | 17.54 | $17.15 | 255724 |
| 2022-08-19 | 17.53 | $18.32 | 310008 |
| 2022-08-18 | 17.40 | $18.40 | 223420 |
| 2022-08-17 | 17.26 | $18.86 | 339949 |
| 2022-08-16 | 17.07 | $19.29 | 277148 |
| 2022-08-15 | 16.83 | $18.30 | 158400 |
| 2022-08-12 | 16.67 | $18.03 | 196600 |
| 2022-08-11 | 16.52 | $17.61 | 271700 |
| 2022-08-10 | 16.41 | $16.99 | 314500 |
| 2022-08-09 | 16.35 | $16.37 | 190719 |
| 2022-08-08 | 16.34 | $16.81 | 204286 |
| 2022-08-05 | 16.28 | $15.77 | 252100 |
| 2022-08-04 | 16.32 | $15.86 | 171600 |
| 2022-08-03 | 16.34 | $16.03 | 161200 |
| 2022-08-02 | 16.35 | $16.00 | 186371 |
| 2022-08-01 | 16.36 | $16.32 | 196115 |
| 2022-07-29 | 16.33 | $15.97 | 143322 |
| 2022-07-28 | 16.34 | $16.67 | 224000 |
| 2022-07-27 | 16.29 | $17.01 | 218031 |
| 2022-07-26 | 16.20 | $16.43 | 570300 |
| 2022-07-25 | 16.18 | $16.54 | 125048 |
| 2022-07-22 | 16.14 | $16.77 | 141900 |
| 2022-07-21 | 16.09 | $17.15 | 135000 |
| 2022-07-20 | 16.00 | $17.17 | 200345 |
| 2022-07-19 | 15.91 | $16.69 | 213812 |
| 2022-07-18 | 15.87 | $16.11 | 310300 |
| 2022-07-15 | 15.90 | $15.93 | 379600 |
| 2022-07-14 | 15.95 | $15.48 | 260500 |
| 2022-07-13 | 16.05 | $15.55 | 394631 |
| 2022-07-12 | 16.15 | $15.51 | 529520 |
| 2022-07-11 | 16.27 | $14.78 | 576235 |
| 2022-07-08 | 16.48 | $15.46 | 289500 |
| 2022-07-07 | 16.65 | $15.34 | 270200 |
| 2022-07-06 | 16.84 | $14.68 | 528300 |
| 2022-07-05 | 17.12 | $16.00 | 308800 |
| 2022-07-01 | 17.29 | $15.94 | 341900 |
| 2022-06-30 | 17.49 | $16.42 | 791814 |
| 2022-06-29 | 17.66 | $16.58 | 319800 |
| 2022-06-28 | 17.82 | $17.68 | 504436 |
| 2022-06-27 | 17.90 | $17.94 | 523100 |
| 2022-06-24 | 17.96 | $16.77 | 2.1M |
| 2022-06-23 | 18.13 | $16.85 | 477730 |
| 2022-06-22 | 18.28 | $17.30 | 449600 |
| 2022-06-21 | 18.40 | $17.66 | 308600 |
| 2022-06-17 | 18.48 | $17.78 | 376909 |
| 2022-06-16 | 18.56 | $17.31 | 317400 |
| 2022-06-15 | 18.69 | $18.11 | 304100 |
| 2022-06-14 | 18.75 | $17.38 | 286826 |
| 2022-06-13 | 18.88 | $17.42 | 365610 |
| 2022-06-10 | 19.02 | $18.25 | 186600 |
| 2022-06-09 | 19.07 | $18.88 | 206238 |
| 2022-06-08 | 19.06 | $19.56 | 265700 |
| 2022-06-07 | 18.97 | $19.23 | 236920 |
| 2022-06-06 | 18.91 | $19.17 | 399448 |
| 2022-06-03 | 18.85 | $19.44 | 228200 |
| 2022-06-02 | 18.77 | $20.24 | 277048 |
| 2022-06-01 | 18.62 | $19.90 | 204701 |
| 2022-05-31 | 18.49 | $20.39 | 389400 |
| 2022-05-27 | 18.31 | $19.99 | 487300 |
| 2022-05-26 | 18.17 | $19.12 | 1.0M |
| 2022-05-25 | 18.11 | $16.68 | 458622 |
| 2022-05-24 | 18.29 | $15.73 | 668243 |
| 2022-05-23 | 18.57 | $17.79 | 375418 |
| 2022-05-20 | 18.67 | $18.75 | 557400 |
| 2022-05-19 | 18.66 | $18.58 | 315200 |
| 2022-05-18 | 18.67 | $18.48 | 360900 |
| 2022-05-17 | 18.70 | $19.62 | 254216 |
| 2022-05-16 | 18.62 | $18.59 | 172300 |
| 2022-05-13 | 18.63 | $18.81 | 186200 |
| 2022-05-12 | 18.62 | $17.99 | 262325 |
| 2022-05-11 | 18.69 | $17.00 | 283200 |
| 2022-05-10 | 18.86 | $17.44 | 211511 |
| 2022-05-09 | 18.98 | $17.54 | 233694 |
| 2022-05-06 | 19.10 | $19.51 | 188700 |
| 2022-05-05 | 19.01 | $19.68 | 226742 |
| 2022-05-04 | 18.89 | $20.15 | 305000 |
| 2022-05-03 | 18.72 | $19.69 | 200700 |
| 2022-05-02 | 18.57 | $19.38 | 266029 |
| 2022-04-29 | 18.45 | $18.94 | 191700 |
| 2022-04-28 | 18.37 | $19.45 | 218400 |
| 2022-04-27 | 18.23 | $18.71 | 188143 |
| 2022-04-26 | 18.16 | $18.11 | 312824 |
| 2022-04-25 | 18.15 | $18.51 | 236344 |
| 2022-04-22 | 18.09 | $17.88 | 180461 |
| 2022-04-21 | 18.10 | $18.80 | 324400 |
| 2022-04-20 | 18.01 | $19.68 | 262612 |
| 2022-04-19 | 17.83 | $19.28 | 235993 |
| 2022-04-18 | 17.69 | $18.10 | 190500 |
| 2022-04-14 | 17.65 | $17.94 | 304300 |
| 2022-04-13 | 17.64 | $18.48 | 288100 |
| 2022-04-12 | 17.57 | $18.03 | 408818 |
| 2022-04-11 | 17.53 | $17.44 | 172300 |
| 2022-04-08 | 17.55 | $17.03 | 177006 |
| 2022-04-07 | 17.60 | $16.56 | 269500 |
| 2022-04-06 | 17.69 | $16.86 | 347300 |
| 2022-04-05 | 17.77 | $17.04 | 348905 |
| 2022-04-04 | 17.83 | $17.26 | 158826 |
| 2022-04-01 | 17.87 | $17.52 | 269519 |
| 2022-03-31 | 17.90 | $18.28 | 194600 |
| 2022-03-30 | 17.87 | $18.37 | 145900 |
| 2022-03-29 | 17.84 | $18.78 | 170704 |
| 2022-03-28 | 17.77 | $17.90 | 144864 |
| 2022-03-25 | 17.80 | $17.80 | 89349 |
| 2022-03-24 | 17.85 | $17.67 | 152900 |
| 2022-03-23 | 17.93 | $17.73 | 188902 |
| 2022-03-22 | 18.00 | $18.25 | 272305 |
| 2022-03-21 | 18.02 | $17.59 | 385900 |
| 2022-03-18 | 18.13 | $18.57 | 364704 |
| 2022-03-17 | 18.15 | $18.30 | 312204 |
| 2022-03-16 | 18.21 | $17.79 | 522330 |
| 2022-03-15 | 18.33 | $16.84 | 557205 |
| 2022-03-14 | 18.55 | $15.96 | 462938 |
| 2022-03-11 | 18.88 | $15.92 | 637600 |
| 2022-03-10 | 19.23 | $16.04 | 2.4M |
| 2022-03-09 | 19.59 | $19.63 | 603301 |
| 2022-03-08 | 19.61 | $17.78 | 389200 |
| 2022-03-07 | 19.81 | $17.66 | 387936 |
| 2022-03-04 | 20.03 | $19.36 | 242846 |
| 2022-03-03 | 20.08 | $20.48 | 299900 |
| 2022-03-02 | 20.01 | $20.61 | 245921 |
| 2022-03-01 | 19.92 | $19.82 | 221200 |
| 2022-02-28 | 19.89 | $20.43 | 272804 |
| 2022-02-25 | 19.79 | $20.66 | 310500 |
| 2022-02-24 | 19.66 | $19.56 | 330800 |
| 2022-02-23 | 19.61 | $18.61 | 218100 |
| 2022-02-22 | 19.66 | $18.68 | 1.3M |
| 2022-02-18 | 19.70 | $20.93 | 179782 |
| 2022-02-17 | 19.50 | $20.48 | 140100 |
| 2022-02-16 | 19.33 | $20.99 | 205720 |
| 2022-02-15 | 19.09 | $20.61 | 189604 |
| 2022-02-14 | 18.88 | $19.39 | 195734 |
| 2022-02-11 | 18.78 | $20.13 | 175349 |
| 2022-02-10 | 18.62 | $20.54 | 185100 |
| 2022-02-09 | 18.41 | $20.31 | 195224 |
| 2022-02-08 | 18.22 | $19.81 | 179700 |
| 2022-02-07 | 18.08 | $19.01 | 218500 |
| 2022-02-04 | 18.03 | $18.26 | 242119 |
| 2022-02-03 | 18.07 | $18.25 | 182000 |
| 2022-02-02 | 18.12 | $18.02 | 193137 |
| 2022-02-01 | 18.21 | $18.57 | 215600 |
| 2022-01-31 | 18.26 | $17.84 | 151343 |
| 2022-01-28 | 18.38 | $17.33 | 195439 |
| 2022-01-27 | 18.56 | $16.91 | 290311 |
| 2022-01-26 | 18.78 | $17.61 | 324033 |
| 2022-01-25 | 18.94 | $18.26 | 230300 |
| 2022-01-24 | 19.03 | $17.80 | 347703 |
| 2022-01-21 | 19.17 | $16.83 | 281742 |
| 2022-01-20 | 19.40 | $17.10 | 306900 |
| 2022-01-19 | 19.61 | $18.06 | 312912 |
| 2022-01-18 | 19.72 | $18.00 | 555900 |
| 2022-01-14 | 19.84 | $18.77 | 445511 |
| 2022-01-13 | 19.89 | $20.18 | 422000 |
| 2022-01-12 | 19.80 | $19.99 | 595954 |
| 2022-01-11 | 19.72 | $19.98 | 643200 |
| 2022-01-10 | 19.64 | $20.67 | 395500 |
| 2022-01-07 | 19.50 | $21.16 | 337188 |
| 2022-01-06 | 19.31 | $22.08 | 631810 |
| 2022-01-05 | 19.04 | $21.08 | 348500 |
| 2022-01-04 | 18.86 | $20.59 | 296300 |
| 2022-01-03 | 18.73 | $20.77 | 356985 |
| 2021-12-31 | 18.58 | $19.52 | 304600 |
| 2021-12-30 | 18.56 | $18.52 | 307100 |
| 2021-12-29 | 18.65 | $18.15 | 222900 |
| 2021-12-28 | 18.77 | $17.99 | 205048 |
| 2021-12-27 | 18.91 | $17.51 | 199200 |
| 2021-12-23 | 19.08 | $17.31 | 175614 |
| 2021-12-22 | 19.28 | $17.56 | 177612 |
| 2021-12-21 | 19.46 | $17.79 | 197000 |
| 2021-12-20 | 19.63 | $17.63 | 437110 |
| 2021-12-17 | 19.81 | $18.20 | 331425 |
| 2021-12-16 | 19.94 | $18.35 | 376951 |
| 2021-12-15 | 20.06 | $19.48 | 230439 |
| 2021-12-14 | 20.05 | $18.91 | 384386 |
| 2021-12-13 | 20.10 | $19.86 | 290100 |
| 2021-12-10 | 20.05 | $21.46 | 224290 |
| 2021-12-09 | 19.82 | $21.31 | 533131 |
| 2021-12-08 | 19.59 | $21.44 | 527347 |
| 2021-12-07 | 19.32 | $21.86 | 484376 |
| 2021-12-06 | 18.99 | $20.89 | 447665 |
| 2021-12-03 | 18.73 | $20.10 | 714000 |
| 2021-12-02 | 18.52 | $22.30 | 959988 |
| 2021-12-01 | 18.07 | $21.66 | 3.6M |
| 2021-11-30 | 17.66 | $17.06 | 345610 |
| 2021-11-29 | 17.67 | $17.02 | 223013 |
| 2021-11-26 | 17.68 | $17.24 | 277500 |
| 2021-11-24 | 17.67 | $17.82 | 246787 |
| 2021-11-23 | 17.58 | $19.14 | 167733 |
| 2021-11-22 | 17.35 | $18.99 | 389800 |
| 2021-11-19 | 17.13 | $18.14 | 122536 |
| 2021-11-18 | 16.97 | $18.13 | 157115 |
| 2021-11-17 | 16.80 | $17.48 | 143100 |
| 2021-11-16 | 16.69 | $18.13 | 165146 |
| 2021-11-15 | 16.51 | $17.96 | 154107 |
| 2021-11-12 | 16.34 | $18.24 | 251900 |
| 2021-11-11 | 16.13 | $17.25 | 189444 |
| 2021-11-10 | 16.01 | $16.53 | 86500 |
| 2021-11-09 | 15.95 | $16.75 | 163117 |
| 2021-11-08 | 15.87 | $16.62 | 100900 |
| 2021-11-05 | 15.79 | $16.07 | 92500 |
| 2021-11-04 | 15.77 | $15.83 | 75018 |
| 2021-11-03 | 15.78 | $15.87 | 130700 |
| 2021-11-02 | 15.78 | $15.57 | 114519 |
| 2021-11-01 | 15.82 | $15.63 | 142101 |
| 2021-10-29 | 15.87 | $15.68 | 97010 |
| 2021-10-28 | 15.91 | $15.43 | 81905 |
| 2021-10-27 | 15.98 | $15.15 | 186000 |
| 2021-10-26 | 16.10 | $15.28 | 156840 |
| 2021-10-25 | 16.21 | $16.18 | 136100 |
| 2021-10-22 | 16.25 | $15.96 | 57047 |
| 2021-10-21 | 16.32 | $16.36 | 62200 |
| 2021-10-20 | 16.36 | $16.23 | 58968 |
| 2021-10-19 | 16.42 | $16.10 | 109900 |
| 2021-10-18 | 16.50 | $16.30 | 109141 |
| 2021-10-15 | 16.56 | $15.52 | 114998 |
| 2021-10-14 | 16.71 | $15.93 | 130000 |
| 2021-10-13 | 16.83 | $16.00 | 132741 |
| 2021-10-12 | 16.94 | $15.96 | 169918 |
| 2021-10-11 | 17.07 | $15.60 | 221649 |
| 2021-10-08 | 17.24 | $16.46 | 117848 |
| 2021-10-07 | 17.33 | $16.94 | 281000 |
| 2021-10-06 | 17.38 | $16.33 | 236900 |
| 2021-10-05 | 17.48 | $16.99 | 196600 |
| 2021-10-04 | 17.53 | $16.83 | 267308 |
| 2021-10-01 | 17.60 | $17.19 | 197460 |
| 2021-09-30 | 17.64 | $16.94 | 225339 |
| 2021-09-29 | 17.71 | $17.76 | 97100 |
| 2021-09-28 | 17.70 | $17.88 | 123411 |
| 2021-09-27 | 17.69 | $18.27 | 190422 |
| 2021-09-24 | 17.63 | $18.53 | 181000 |
| 2021-09-23 | 17.55 | $18.25 | 139214 |
| 2021-09-22 | 17.49 | $17.51 | 120154 |
| 2021-09-21 | 17.49 | $17.05 | 181800 |
| 2021-09-20 | 17.52 | $17.02 | 257315 |
| 2021-09-17 | 17.55 | $17.79 | 199089 |
| 2021-09-16 | 17.48 | $17.90 | 186600 |
| 2021-09-15 | 17.39 | $17.52 | 184500 |
| 2021-09-14 | 17.32 | $17.11 | 144224 |
| 2021-09-13 | 17.28 | $17.48 | 130941 |
| 2021-09-10 | 17.19 | $17.03 | 130621 |
| 2021-09-09 | 17.13 | $17.07 | 119807 |
| 2021-09-08 | 17.05 | $16.90 | 164417 |
| 2021-09-07 | 16.99 | $17.92 | 202735 |
| 2021-09-03 | 16.81 | $17.55 | 154700 |
| 2021-09-02 | 16.66 | $18.06 | 177623 |
| 2021-09-01 | 16.44 | $18.75 | 267942 |
| 2021-08-31 | 16.13 | $18.64 | 265832 |
| 2021-08-30 | 15.82 | $18.27 | 384937 |
| 2021-08-27 | 15.54 | $17.79 | 414813 |
| 2021-08-26 | 15.29 | $17.54 | 1.3M |
| 2021-08-25 | 15.05 | $16.85 | 283400 |
| 2021-08-24 | 14.87 | $16.14 | 367664 |
| 2021-08-23 | 14.75 | $14.92 | 162103 |
| 2021-08-20 | 14.75 | $14.65 | 120000 |
| 2021-08-19 | 14.79 | $14.22 | 174842 |
| 2021-08-18 | 14.87 | $14.52 | 116100 |
| 2021-08-17 | 14.93 | $14.35 | 119350 |
| 2021-08-16 | 15.01 | $14.52 | 107300 |
| 2021-08-13 | 15.07 | $14.46 | 168300 |
| 2021-08-12 | 15.15 | $14.85 | 78200 |
| 2021-08-11 | 15.19 | $15.12 | 125914 |
| 2021-08-10 | 15.21 | $15.17 | 162500 |
| 2021-08-09 | 15.24 | $14.73 | 85181 |
| 2021-08-06 | 15.31 | $14.75 | 74611 |
| 2021-08-05 | 15.40 | $14.87 | 125900 |
| 2021-08-04 | 15.48 | $14.62 | 118728 |
| 2021-08-03 | 15.59 | $15.66 | 99700 |
| 2021-08-02 | 15.61 | $15.69 | 141200 |
| 2021-07-30 | 15.63 | $15.20 | 95800 |
| 2021-07-29 | 15.71 | $15.31 | 112804 |
| 2021-07-28 | 15.79 | $15.48 | 141296 |
| 2021-07-27 | 15.86 | $15.08 | 248934 |
| 2021-07-26 | 15.98 | $15.96 | 167531 |
| 2021-07-23 | 16.03 | $15.51 | 114047 |
| 2021-07-22 | 16.14 | $15.78 | 125300 |
| 2021-07-21 | 16.23 | $15.70 | 209500 |
| 2021-07-20 | 16.34 | $15.33 | 208700 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
32.67
2026-07-17
Close Price
$34.13
Vol: 233432
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
12.99
Average
30.38
Maximum
75.03
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 32.67 | $34.13 | 233432 |
| 2026-07-16 | 32.38 | $34.97 | 357100 |
| 2026-07-15 | 31.87 | $34.40 | 398127 |
| 2026-07-14 | 31.40 | $32.91 | 433220 |
| 2026-07-13 | 31.17 | $33.62 | 432000 |
| 2026-07-10 | 30.77 | $34.42 | 600075 |
| 2026-07-09 | 30.13 | $31.15 | 345647 |
| 2026-07-08 | 30.10 | $30.19 | 440600 |
| 2026-07-07 | 30.26 | $29.84 | 342946 |
| 2026-07-06 | 30.54 | $31.02 | 512139 |
| 2026-07-02 | 30.63 | $31.50 | 421934 |
| 2026-07-01 | 30.63 | $30.56 | 403836 |
| 2026-06-30 | 30.84 | $30.61 | 334473 |
| 2026-06-29 | 31.09 | $30.31 | 444128 |
| 2026-06-26 | 31.45 | $31.34 | 510600 |
| 2026-06-25 | 31.66 | $32.00 | 243109 |
| 2026-06-24 | 31.77 | $32.58 | 400219 |
| 2026-06-23 | 31.79 | $30.76 | 298000 |
| 2026-06-22 | 32.21 | $31.81 | 485500 |
| 2026-06-18 | 32.48 | $32.37 | 696983 |
| 2026-06-17 | 32.69 | $31.60 | 336681 |
| 2026-06-16 | 33.09 | $32.54 | 331048 |
| 2026-06-15 | 33.38 | $32.51 | 372104 |
| 2026-06-12 | 33.73 | $32.13 | 407300 |
| 2026-06-11 | 34.22 | $33.89 | 515473 |
| 2026-06-10 | 34.42 | $33.80 | 435550 |
| 2026-06-09 | 34.68 | $33.03 | 428300 |
| 2026-06-08 | 35.15 | $32.98 | 434268 |
| 2026-06-05 | 35.72 | $33.97 | 254300 |
| 2026-06-04 | 36.17 | $35.72 | 222519 |
| 2026-06-03 | 36.33 | $35.27 | 270592 |
| 2026-06-02 | 36.61 | $35.92 | 310547 |
| 2026-06-01 | 36.80 | $36.38 | 383988 |
| 2026-05-29 | 36.93 | $37.21 | 666300 |
| 2026-05-28 | 36.90 | $38.90 | 1.2M |
| 2026-05-27 | 36.52 | $37.80 | 458221 |
| 2026-05-26 | 36.31 | $37.67 | 347302 |
| 2026-05-22 | 36.09 | $36.97 | 251055 |
| 2026-05-21 | 36.00 | $37.16 | 294634 |
| 2026-05-20 | 35.85 | $36.50 | 370900 |
| 2026-05-19 | 35.82 | $37.48 | 504164 |
| 2026-05-18 | 35.59 | $34.88 | 436856 |
| 2026-05-15 | 35.88 | $35.32 | 374027 |
| 2026-05-14 | 36.13 | $36.22 | 202831 |
| 2026-05-13 | 36.23 | $35.74 | 376200 |
| 2026-05-12 | 36.46 | $36.12 | 299591 |
| 2026-05-11 | 36.65 | $37.08 | 318656 |
| 2026-05-08 | 36.68 | $38.37 | 278600 |
| 2026-05-07 | 36.44 | $37.42 | 378528 |
| 2026-05-06 | 36.37 | $37.22 | 218257 |
| 2026-05-05 | 36.34 | $36.64 | 295000 |
| 2026-05-04 | 36.44 | $36.26 | 555217 |
| 2026-05-01 | 36.63 | $36.02 | 314954 |
| 2026-04-30 | 36.92 | $36.94 | 415207 |
| 2026-04-29 | 37.07 | $36.71 | 520434 |
| 2026-04-28 | 37.30 | $37.91 | 323492 |
| 2026-04-27 | 37.32 | $38.54 | 322400 |
| 2026-04-24 | 37.22 | $38.56 | 248051 |
| 2026-04-23 | 37.11 | $37.81 | 206958 |
| 2026-04-22 | 37.15 | $39.58 | 245006 |
| 2026-04-21 | 36.83 | $39.05 | 305054 |
| 2026-04-20 | 36.58 | $39.43 | 319413 |
| 2026-04-17 | 36.22 | $39.05 | 381229 |
| 2026-04-16 | 35.90 | $37.43 | 456438 |
| 2026-04-15 | 35.89 | $37.02 | 239400 |
| 2026-04-14 | 35.97 | $38.04 | 314400 |
| 2026-04-13 | 35.88 | $37.22 | 302721 |
| 2026-04-10 | 35.95 | $37.26 | 316317 |
| 2026-04-09 | 36.05 | $37.85 | 386200 |
| 2026-04-08 | 36.06 | $38.04 | 435800 |
| 2026-04-07 | 36.05 | $37.19 | 246200 |
| 2026-04-06 | 36.24 | $37.28 | 240502 |
| 2026-04-02 | 36.46 | $38.07 | 254124 |
| 2026-04-01 | 36.58 | $37.09 | 365400 |
| 2026-03-31 | 36.94 | $37.45 | 647670 |
| 2026-03-30 | 37.31 | $36.87 | 680815 |
| 2026-03-27 | 37.89 | $37.28 | 354800 |
| 2026-03-26 | 38.50 | $38.73 | 398900 |
| 2026-03-25 | 38.92 | $39.64 | 469196 |
| 2026-03-24 | 39.24 | $41.06 | 486634 |
| 2026-03-23 | 39.34 | $41.61 | 710129 |
| 2026-03-20 | 39.37 | $40.92 | 661441 |
| 2026-03-19 | 39.57 | $40.82 | 567376 |
| 2026-03-18 | 39.85 | $39.46 | 464953 |
| 2026-03-17 | 40.49 | $39.96 | 457024 |
| 2026-03-16 | 41.16 | $38.50 | 995909 |
| 2026-03-13 | 42.27 | $40.91 | 785955 |
| 2026-03-12 | 43.07 | $41.57 | 901200 |
| 2026-03-11 | 43.89 | $43.49 | 624897 |
| 2026-03-10 | 44.46 | $45.71 | 772994 |
| 2026-03-09 | 44.68 | $44.04 | 745000 |
| 2026-03-06 | 45.32 | $42.35 | 505000 |
| 2026-03-05 | 46.43 | $45.24 | 323400 |
| 2026-03-04 | 47.14 | $45.70 | 389862 |
| 2026-03-03 | 47.88 | $46.50 | 316439 |
| 2026-03-02 | 48.60 | $46.74 | 430714 |
| 2026-02-27 | 49.41 | $48.66 | 464500 |
| 2026-02-26 | 49.96 | $50.09 | 257118 |
| 2026-02-25 | 50.31 | $49.92 | 238526 |
| 2026-02-24 | 50.78 | $50.45 | 279310 |
| 2026-02-23 | 51.23 | $49.14 | 436843 |
| 2026-02-20 | 52.04 | $52.53 | 477551 |
| 2026-02-19 | 52.29 | $53.03 | 184217 |
| 2026-02-18 | 52.50 | $52.99 | 461517 |
| 2026-02-17 | 52.76 | $51.24 | 289327 |
| 2026-02-13 | 53.45 | $50.14 | 299522 |
| 2026-02-12 | 54.50 | $49.17 | 293200 |
| 2026-02-11 | 55.95 | $50.19 | 275303 |
| 2026-02-10 | 57.42 | $52.14 | 476200 |
| 2026-02-09 | 58.72 | $54.14 | 254900 |
| 2026-02-06 | 59.83 | $55.43 | 374065 |
| 2026-02-05 | 60.84 | $54.36 | 343088 |
| 2026-02-04 | 62.24 | $59.33 | 225300 |
| 2026-02-03 | 62.82 | $60.39 | 235469 |
| 2026-02-02 | 63.27 | $59.96 | 288233 |
| 2026-01-30 | 63.87 | $59.68 | 258223 |
| 2026-01-29 | 64.62 | $59.99 | 229101 |
| 2026-01-28 | 65.42 | $61.39 | 259284 |
| 2026-01-27 | 66.04 | $60.91 | 230169 |
| 2026-01-26 | 66.85 | $60.80 | 322262 |
| 2026-01-23 | 67.80 | $63.35 | 224255 |
| 2026-01-22 | 68.34 | $63.71 | 268000 |
| 2026-01-21 | 68.87 | $65.36 | 506100 |
| 2026-01-20 | 69.11 | $65.00 | 486346 |
| 2026-01-16 | 69.44 | $70.62 | 361306 |
| 2026-01-15 | 68.61 | $71.03 | 268916 |
| 2026-01-14 | 67.53 | $70.55 | 298218 |
| 2026-01-13 | 66.36 | $68.96 | 221500 |
| 2026-01-12 | 65.30 | $68.73 | 281741 |
| 2026-01-09 | 64.10 | $67.16 | 322000 |
| 2026-01-08 | 63.01 | $65.33 | 333244 |
| 2026-01-07 | 62.12 | $64.56 | 425427 |
| 2026-01-06 | 61.22 | $63.63 | 439500 |
| 2026-01-05 | 60.36 | $63.01 | 554354 |
| 2026-01-02 | 59.48 | $61.00 | 385955 |
| 2025-12-31 | 58.86 | $61.27 | 394539 |
| 2025-12-30 | 58.08 | $60.08 | 213030 |
| 2025-12-29 | 57.40 | $59.30 | 463412 |
| 2025-12-26 | 56.77 | $62.34 | 611121 |
| 2025-12-24 | 55.38 | $59.70 | 154803 |
| 2025-12-23 | 54.32 | $57.70 | 251932 |
| 2025-12-22 | 53.51 | $56.79 | 245807 |
| 2025-12-19 | 52.76 | $54.25 | 484301 |
| 2025-12-18 | 52.41 | $53.76 | 297000 |
| 2025-12-17 | 52.12 | $53.13 | 282100 |
| 2025-12-16 | 51.91 | $53.48 | 293373 |
| 2025-12-15 | 51.60 | $52.55 | 380258 |
| 2025-12-12 | 51.43 | $52.74 | 595918 |
| 2025-12-11 | 51.19 | $53.51 | 307000 |
| 2025-12-10 | 50.76 | $52.85 | 676120 |
| 2025-12-09 | 50.41 | $51.99 | 592700 |
| 2025-12-08 | 50.18 | $50.64 | 478941 |
| 2025-12-05 | 50.21 | $49.79 | 1.2M |
| 2025-12-04 | 50.42 | $48.48 | 1.6M |
| 2025-12-03 | 50.96 | $57.40 | 935745 |
| 2025-12-02 | 49.70 | $52.42 | 585900 |
| 2025-12-01 | 49.31 | $53.64 | 423782 |
| 2025-11-28 | 48.60 | $53.10 | 164300 |
| 2025-11-26 | 47.90 | $52.06 | 295200 |
| 2025-11-25 | 47.33 | $51.33 | 379842 |
| 2025-11-24 | 46.84 | $47.58 | 354347 |
| 2025-11-21 | 47.07 | $48.88 | 296046 |
| 2025-11-20 | 47.09 | $47.17 | 268700 |
| 2025-11-19 | 47.49 | $47.67 | 298623 |
| 2025-11-18 | 47.88 | $49.38 | 289108 |
| 2025-11-17 | 47.99 | $49.33 | 314600 |
| 2025-11-14 | 48.14 | $48.70 | 258524 |
| 2025-11-13 | 48.48 | $49.34 | 446800 |
| 2025-11-12 | 48.76 | $49.50 | 526400 |
| 2025-11-11 | 49.08 | $47.09 | 343944 |
| 2025-11-10 | 49.98 | $48.75 | 346741 |
| 2025-11-07 | 50.69 | $49.20 | 269000 |
| 2025-11-06 | 51.45 | $48.97 | 397500 |
| 2025-11-05 | 52.40 | $51.21 | 504546 |
| 2025-11-04 | 53.05 | $51.15 | 279818 |
| 2025-11-03 | 53.83 | $52.86 | 273871 |
| 2025-10-31 | 54.40 | $54.22 | 240904 |
| 2025-10-30 | 54.79 | $54.66 | 262900 |
| 2025-10-29 | 55.17 | $54.99 | 247543 |
| 2025-10-28 | 55.56 | $56.06 | 218900 |
| 2025-10-27 | 55.81 | $55.59 | 257140 |
| 2025-10-24 | 56.20 | $55.54 | 247700 |
| 2025-10-23 | 56.70 | $56.51 | 247323 |
| 2025-10-22 | 57.08 | $56.10 | 236400 |
| 2025-10-21 | 57.63 | $56.10 | 172107 |
| 2025-10-20 | 58.28 | $55.35 | 212674 |
| 2025-10-17 | 59.22 | $55.71 | 253340 |
| 2025-10-16 | 60.24 | $56.08 | 369619 |
| 2025-10-15 | 61.36 | $59.68 | 625850 |
| 2025-10-14 | 61.91 | $60.46 | 263753 |
| 2025-10-13 | 62.39 | $61.22 | 445000 |
| 2025-10-10 | 62.80 | $59.95 | 548200 |
| 2025-10-09 | 63.55 | $59.36 | 296937 |
| 2025-10-08 | 64.55 | $58.98 | 497800 |
| 2025-10-07 | 65.79 | $58.06 | 466268 |
| 2025-10-06 | 67.43 | $60.01 | 446628 |
| 2025-10-03 | 68.92 | $61.05 | 514666 |
| 2025-10-02 | 70.42 | $62.06 | 268677 |
| 2025-10-01 | 71.93 | $63.19 | 507868 |
| 2025-09-30 | 73.43 | $65.21 | 636333 |
| 2025-09-29 | 74.73 | $70.79 | 504289 |
| 2025-09-26 | 75.03 | $72.89 | 472430 |
| 2025-09-25 | 74.91 | $72.41 | 311500 |
| 2025-09-24 | 74.85 | $72.92 | 352008 |
| 2025-09-23 | 74.63 | $72.27 | 336100 |
| 2025-09-22 | 74.49 | $71.26 | 374500 |
| 2025-09-19 | 74.50 | $73.06 | 663243 |
| 2025-09-18 | 74.10 | $74.21 | 347940 |
| 2025-09-17 | 73.36 | $71.65 | 407631 |
| 2025-09-16 | 73.00 | $74.66 | 515963 |
| 2025-09-15 | 71.91 | $75.85 | 546711 |
| 2025-09-12 | 70.37 | $73.98 | 406100 |
| 2025-09-11 | 68.93 | $74.58 | 416100 |
| 2025-09-10 | 67.10 | $72.86 | 457014 |
| 2025-09-09 | 65.32 | $70.88 | 556067 |
| 2025-09-08 | 63.64 | $71.88 | 1.0M |
| 2025-09-05 | 61.46 | $64.62 | 450689 |
| 2025-09-04 | 60.44 | $60.92 | 305253 |
| 2025-09-03 | 60.01 | $60.43 | 508346 |
| 2025-09-02 | 59.61 | $59.63 | 458418 |
| 2025-08-29 | 59.29 | $60.81 | 794400 |
| 2025-08-28 | 58.66 | $67.01 | 802000 |
| 2025-08-27 | 56.61 | $58.56 | 377448 |
| 2025-08-26 | 56.00 | $57.32 | 221500 |
| 2025-08-25 | 55.54 | $55.94 | 174896 |
| 2025-08-22 | 55.29 | $56.59 | 318211 |
| 2025-08-21 | 54.86 | $54.50 | 300600 |
| 2025-08-20 | 54.79 | $55.02 | 216558 |
| 2025-08-19 | 54.59 | $53.93 | 356928 |
| 2025-08-18 | 54.58 | $57.14 | 262447 |
| 2025-08-15 | 53.88 | $55.60 | 346700 |
| 2025-08-14 | 53.39 | $55.71 | 211700 |
| 2025-08-13 | 52.80 | $56.77 | 279700 |
| 2025-08-12 | 51.88 | $55.69 | 299542 |
| 2025-08-11 | 51.04 | $51.36 | 212200 |
| 2025-08-08 | 50.97 | $49.41 | 144316 |
| 2025-08-07 | 51.31 | $49.71 | 166900 |
| 2025-08-06 | 51.64 | $51.28 | 211917 |
| 2025-08-05 | 51.69 | $51.45 | 200700 |
| 2025-08-04 | 51.71 | $50.92 | 196600 |
| 2025-08-01 | 51.84 | $49.36 | 259323 |
| 2025-07-31 | 52.32 | $50.71 | 180030 |
| 2025-07-30 | 52.58 | $51.13 | 139404 |
| 2025-07-29 | 52.80 | $51.22 | 193627 |
| 2025-07-28 | 53.03 | $52.08 | 129759 |
| 2025-07-25 | 53.11 | $51.34 | 124097 |
| 2025-07-24 | 53.35 | $50.85 | 216687 |
| 2025-07-23 | 53.72 | $54.99 | 234708 |
| 2025-07-22 | 53.28 | $53.98 | 234937 |
| 2025-07-21 | 52.97 | $53.24 | 185400 |
| 2025-07-18 | 52.75 | $52.66 | 175100 |
| 2025-07-17 | 52.62 | $52.16 | 187137 |
| 2025-07-16 | 52.56 | $51.94 | 150600 |
| 2025-07-15 | 52.52 | $50.87 | 138544 |
| 2025-07-14 | 52.71 | $51.30 | 166400 |
| 2025-07-11 | 52.82 | $49.79 | 173279 |
| 2025-07-10 | 53.25 | $51.40 | 180356 |
| 2025-07-09 | 53.41 | $50.50 | 196627 |
| 2025-07-08 | 53.76 | $50.79 | 215336 |
| 2025-07-07 | 54.10 | $51.75 | 227225 |
| 2025-07-03 | 54.28 | $53.85 | 96617 |
| 2025-07-02 | 54.02 | $52.89 | 231100 |
| 2025-07-01 | 53.91 | $52.60 | 334834 |
| 2025-06-30 | 53.82 | $51.56 | 268035 |
| 2025-06-27 | 53.92 | $54.13 | 525800 |
| 2025-06-26 | 53.47 | $52.42 | 189204 |
| 2025-06-25 | 53.29 | $52.56 | 186829 |
| 2025-06-24 | 53.03 | $52.40 | 192600 |
| 2025-06-23 | 52.74 | $52.23 | 208087 |
| 2025-06-20 | 52.42 | $52.85 | 442047 |
| 2025-06-18 | 51.89 | $52.50 | 203937 |
| 2025-06-17 | 51.34 | $52.70 | 185045 |
| 2025-06-16 | 50.63 | $52.83 | 278527 |
| 2025-06-13 | 49.76 | $49.89 | 229240 |
| 2025-06-12 | 49.35 | $50.52 | 197700 |
| 2025-06-11 | 48.72 | $48.49 | 171532 |
| 2025-06-10 | 48.40 | $48.26 | 210915 |
| 2025-06-09 | 48.06 | $48.61 | 205200 |
| 2025-06-06 | 47.57 | $47.85 | 208510 |
| 2025-06-05 | 47.15 | $46.36 | 268100 |
| 2025-06-04 | 46.95 | $46.16 | 204027 |
| 2025-06-03 | 46.75 | $47.90 | 276455 |
| 2025-06-02 | 46.12 | $47.63 | 407313 |
| 2025-05-30 | 45.44 | $51.04 | 651017 |
| 2025-05-29 | 43.91 | $52.03 | 873808 |
| 2025-05-28 | 41.91 | $42.78 | 342532 |
| 2025-05-27 | 41.53 | $42.62 | 446200 |
| 2025-05-23 | 41.11 | $40.89 | 172106 |
| 2025-05-22 | 40.98 | $40.95 | 191244 |
| 2025-05-21 | 40.81 | $40.50 | 228300 |
| 2025-05-20 | 40.69 | $41.62 | 175405 |
| 2025-05-19 | 40.31 | $41.61 | 207901 |
| 2025-05-16 | 39.87 | $42.28 | 161200 |
| 2025-05-15 | 39.20 | $41.81 | 221010 |
| 2025-05-14 | 38.52 | $41.95 | 277610 |
| 2025-05-13 | 37.70 | $41.78 | 195936 |
| 2025-05-12 | 36.78 | $41.40 | 396000 |
| 2025-05-09 | 35.78 | $37.18 | 180507 |
| 2025-05-08 | 35.52 | $37.07 | 207900 |
| 2025-05-07 | 35.24 | $36.02 | 182500 |
| 2025-05-06 | 35.14 | $35.39 | 271009 |
| 2025-05-05 | 35.16 | $36.14 | 294300 |
| 2025-05-02 | 35.03 | $36.56 | 213800 |
| 2025-05-01 | 34.79 | $35.66 | 193400 |
| 2025-04-30 | 34.72 | $35.28 | 235318 |
| 2025-04-29 | 34.71 | $34.91 | 202100 |
| 2025-04-28 | 34.79 | $34.87 | 225000 |
| 2025-04-25 | 34.89 | $34.69 | 258738 |
| 2025-04-24 | 35.06 | $35.31 | 373719 |
| 2025-04-23 | 35.13 | $33.16 | 372931 |
| 2025-04-22 | 35.66 | $34.78 | 364900 |
| 2025-04-21 | 35.95 | $33.46 | 467000 |
| 2025-04-17 | 36.56 | $37.17 | 406067 |
| 2025-04-16 | 36.50 | $36.41 | 269100 |
| 2025-04-15 | 36.59 | $36.10 | 241941 |
| 2025-04-14 | 36.76 | $36.60 | 252438 |
| 2025-04-11 | 36.86 | $36.90 | 327625 |
| 2025-04-10 | 36.92 | $36.82 | 322300 |
| 2025-04-09 | 37.00 | $39.35 | 538100 |
| 2025-04-08 | 36.57 | $34.31 | 323974 |
| 2025-04-07 | 37.13 | $36.52 | 391600 |
| 2025-04-04 | 37.32 | $36.20 | 320400 |
| 2025-04-03 | 37.62 | $36.09 | 541850 |
| 2025-04-02 | 37.98 | $40.91 | 300965 |
| 2025-04-01 | 37.39 | $39.45 | 249339 |
| 2025-03-31 | 37.02 | $37.17 | 312800 |
| 2025-03-28 | 37.07 | $36.15 | 210100 |
| 2025-03-27 | 37.34 | $38.32 | 195300 |
| 2025-03-26 | 37.21 | $38.52 | 217700 |
| 2025-03-25 | 37.02 | $38.39 | 403800 |
| 2025-03-24 | 36.83 | $38.84 | 290444 |
| 2025-03-21 | 36.52 | $37.33 | 352287 |
| 2025-03-20 | 36.48 | $37.10 | 221873 |
| 2025-03-19 | 36.50 | $37.13 | 294200 |
| 2025-03-18 | 36.52 | $35.99 | 299300 |
| 2025-03-17 | 36.79 | $35.19 | 367018 |
| 2025-03-14 | 37.28 | $36.49 | 415200 |
| 2025-03-13 | 37.58 | $35.35 | 591939 |
| 2025-03-12 | 38.18 | $35.50 | 640445 |
| 2025-03-11 | 38.84 | $36.09 | 336624 |
| 2025-03-10 | 39.49 | $37.99 | 346863 |
| 2025-03-07 | 39.85 | $39.54 | 215242 |
| 2025-03-06 | 39.94 | $39.58 | 292633 |
| 2025-03-05 | 40.04 | $41.02 | 185115 |
| 2025-03-04 | 39.85 | $40.73 | 216924 |
| 2025-03-03 | 39.70 | $40.89 | 230842 |
| 2025-02-28 | 39.49 | $40.92 | 285138 |
| 2025-02-27 | 39.24 | $40.14 | 144534 |
| 2025-02-26 | 39.11 | $40.75 | 210500 |
| 2025-02-25 | 38.85 | $40.26 | 307883 |
| 2025-02-24 | 38.64 | $38.36 | 217846 |
| 2025-02-21 | 38.81 | $38.24 | 297025 |
| 2025-02-20 | 39.04 | $39.97 | 193700 |
| 2025-02-19 | 38.95 | $40.65 | 222800 |
| 2025-02-18 | 38.70 | $40.72 | 307000 |
| 2025-02-14 | 38.41 | $38.00 | 168808 |
| 2025-02-13 | 38.65 | $38.00 | 182830 |
| 2025-02-12 | 38.93 | $37.52 | 224400 |
| 2025-02-11 | 39.37 | $38.51 | 222400 |
| 2025-02-10 | 39.68 | $38.19 | 235132 |
| 2025-02-07 | 40.11 | $37.82 | 253200 |
| 2025-02-06 | 40.69 | $39.17 | 175608 |
| 2025-02-05 | 41.09 | $39.31 | 309301 |
| 2025-02-04 | 41.52 | $38.23 | 263522 |
| 2025-02-03 | 42.25 | $39.68 | 293687 |
| 2025-01-31 | 42.79 | $42.34 | 265900 |
| 2025-01-30 | 42.86 | $44.28 | 235300 |
| 2025-01-29 | 42.53 | $44.09 | 172921 |
| 2025-01-28 | 42.18 | $43.95 | 172481 |
| 2025-01-27 | 41.81 | $42.71 | 274419 |
| 2025-01-24 | 41.64 | $42.71 | 209910 |
| 2025-01-23 | 41.45 | $42.17 | 300394 |
| 2025-01-22 | 41.34 | $41.08 | 269038 |
| 2025-01-21 | 41.44 | $40.07 | 260111 |
| 2025-01-17 | 41.78 | $39.10 | 201700 |
| 2025-01-16 | 42.38 | $38.43 | 230600 |
| 2025-01-15 | 43.21 | $39.25 | 263318 |
| 2025-01-14 | 44.00 | $39.16 | 336730 |
| 2025-01-13 | 44.94 | $41.55 | 494902 |
| 2025-01-10 | 45.51 | $41.91 | 413700 |
| 2025-01-08 | 46.09 | $42.50 | 526283 |
| 2025-01-07 | 46.63 | $46.28 | 388317 |
| 2025-01-06 | 46.45 | $46.60 | 360000 |
| 2025-01-03 | 46.16 | $45.46 | 249208 |
| 2025-01-02 | 46.05 | $44.08 | 311800 |
| 2024-12-31 | 46.20 | $46.04 | 379414 |
| 2024-12-30 | 45.95 | $46.70 | 287246 |
| 2024-12-27 | 45.50 | $46.67 | 347223 |
| 2024-12-26 | 44.97 | $47.94 | 310304 |
| 2024-12-24 | 44.08 | $45.92 | 159201 |
| 2024-12-23 | 43.45 | $43.92 | 188800 |
| 2024-12-20 | 43.14 | $43.78 | 386000 |
| 2024-12-19 | 42.79 | $42.74 | 295200 |
| 2024-12-18 | 42.60 | $43.10 | 445733 |
| 2024-12-17 | 42.29 | $43.43 | 213071 |
| 2024-12-16 | 41.86 | $43.13 | 263805 |
| 2024-12-13 | 41.40 | $41.02 | 202800 |
| 2024-12-12 | 41.31 | $41.51 | 312446 |
| 2024-12-11 | 41.10 | $42.50 | 510814 |
| 2024-12-10 | 40.63 | $41.34 | 292800 |
| 2024-12-09 | 40.32 | $40.55 | 530318 |
| 2024-12-06 | 40.12 | $41.02 | 682800 |
| 2024-12-05 | 39.79 | $46.49 | 1.2M |
| 2024-12-04 | 38.24 | $37.92 | 417100 |
| 2024-12-03 | 38.24 | $38.14 | 228745 |
| 2024-12-02 | 38.20 | $38.77 | 216245 |
| 2024-11-29 | 38.01 | $37.99 | 112419 |
| 2024-11-27 | 37.95 | $38.14 | 256300 |
| 2024-11-26 | 37.85 | $37.93 | 207212 |
| 2024-11-25 | 37.77 | $38.42 | 334406 |
| 2024-11-22 | 37.58 | $38.19 | 217900 |
| 2024-11-21 | 37.40 | $36.70 | 229545 |
| 2024-11-20 | 37.50 | $36.27 | 239107 |
| 2024-11-19 | 37.71 | $36.68 | 209900 |
| 2024-11-18 | 37.86 | $37.09 | 158924 |
| 2024-11-15 | 37.94 | $36.28 | 119536 |
| 2024-11-14 | 38.21 | $37.06 | 183100 |
| 2024-11-13 | 38.34 | $36.68 | 208200 |
| 2024-11-12 | 38.58 | $37.27 | 266327 |
| 2024-11-11 | 38.72 | $39.01 | 327546 |
| 2024-11-08 | 38.50 | $36.80 | 262621 |
| 2024-11-07 | 38.72 | $37.61 | 209504 |
| 2024-11-06 | 38.78 | $38.31 | 399745 |
| 2024-11-05 | 38.70 | $37.77 | 200600 |
| 2024-11-04 | 38.72 | $37.76 | 165700 |
| 2024-11-01 | 38.73 | $38.07 | 192239 |
| 2024-10-31 | 38.66 | $38.09 | 149463 |
| 2024-10-30 | 38.57 | $39.00 | 195006 |
| 2024-10-29 | 38.26 | $38.13 | 127116 |
| 2024-10-28 | 38.08 | $38.79 | 247700 |
| 2024-10-25 | 37.71 | $37.11 | 105600 |
| 2024-10-24 | 37.63 | $37.32 | 133100 |
| 2024-10-23 | 37.48 | $36.73 | 167900 |
| 2024-10-22 | 37.43 | $36.69 | 108327 |
| 2024-10-21 | 37.36 | $37.15 | 194045 |
| 2024-10-18 | 37.17 | $38.65 | 200705 |
| 2024-10-17 | 36.62 | $37.76 | 214300 |
| 2024-10-16 | 36.16 | $37.50 | 343200 |
| 2024-10-15 | 35.67 | $36.80 | 261000 |
| 2024-10-14 | 35.24 | $35.78 | 221600 |
| 2024-10-11 | 34.95 | $35.01 | 169336 |
| 2024-10-10 | 34.77 | $34.31 | 162400 |
| 2024-10-09 | 34.69 | $34.15 | 213400 |
| 2024-10-08 | 34.63 | $35.66 | 330928 |
| 2024-10-07 | 34.23 | $35.21 | 207800 |
| 2024-10-04 | 33.85 | $35.54 | 268500 |
| 2024-10-03 | 33.33 | $33.69 | 164328 |
| 2024-10-02 | 33.12 | $32.69 | 163600 |
| 2024-10-01 | 33.07 | $32.66 | 436900 |
| 2024-09-30 | 33.01 | $34.37 | 337333 |
| 2024-09-27 | 32.58 | $32.75 | 312800 |
| 2024-09-26 | 32.41 | $31.12 | 175700 |
| 2024-09-25 | 32.55 | $31.05 | 225659 |
| 2024-09-24 | 32.72 | $32.30 | 280052 |
| 2024-09-23 | 32.65 | $32.48 | 241717 |
| 2024-09-20 | 32.51 | $32.72 | 974500 |
| 2024-09-19 | 32.30 | $32.83 | 302101 |
| 2024-09-18 | 32.03 | $32.10 | 254518 |
| 2024-09-17 | 31.85 | $32.14 | 240859 |
| 2024-09-16 | 31.63 | $30.68 | 288100 |
| 2024-09-13 | 31.68 | $30.92 | 316117 |
| 2024-09-12 | 31.67 | $31.27 | 478623 |
| 2024-09-11 | 31.58 | $29.79 | 260831 |
| 2024-09-10 | 31.78 | $29.92 | 437100 |
| 2024-09-09 | 31.97 | $31.20 | 253400 |
| 2024-09-06 | 31.91 | $31.32 | 304300 |
| 2024-09-05 | 31.81 | $32.74 | 245752 |
| 2024-09-04 | 31.37 | $33.63 | 280711 |
| 2024-09-03 | 30.67 | $33.49 | 444006 |
| 2024-08-30 | 29.88 | $33.38 | 613421 |
| 2024-08-29 | 28.98 | $32.26 | 1.2M |
| 2024-08-28 | 28.16 | $27.87 | 356630 |
| 2024-08-27 | 28.13 | $28.42 | 138144 |
| 2024-08-26 | 27.97 | $28.85 | 218900 |
| 2024-08-23 | 27.69 | $28.73 | 154937 |
| 2024-08-22 | 27.39 | $28.22 | 194900 |
| 2024-08-21 | 27.14 | $28.70 | 185524 |
| 2024-08-20 | 26.75 | $27.72 | 158927 |
| 2024-08-19 | 26.50 | $28.06 | 208533 |
| 2024-08-16 | 26.14 | $27.79 | 206700 |
| 2024-08-15 | 25.77 | $27.29 | 174600 |
| 2024-08-14 | 25.45 | $26.14 | 116155 |
| 2024-08-13 | 25.32 | $25.87 | 132905 |
| 2024-08-12 | 25.24 | $25.44 | 124940 |
| 2024-08-09 | 25.22 | $24.96 | 206200 |
| 2024-08-08 | 25.31 | $24.51 | 138400 |
| 2024-08-07 | 25.51 | $24.47 | 152500 |
| 2024-08-06 | 25.76 | $24.74 | 139922 |
| 2024-08-05 | 25.98 | $24.93 | 249828 |
| 2024-08-02 | 26.20 | $25.45 | 165600 |
| 2024-08-01 | 26.35 | $26.48 | 136819 |
| 2024-07-31 | 26.30 | $27.12 | 161300 |
| 2024-07-30 | 26.11 | $26.86 | 170400 |
| 2024-07-29 | 25.94 | $26.77 | 233700 |
| 2024-07-26 | 25.76 | $26.65 | 194728 |
| 2024-07-25 | 25.58 | $26.24 | 212026 |
| 2024-07-24 | 25.46 | $26.32 | 440325 |
| 2024-07-23 | 25.30 | $26.18 | 122400 |
| 2024-07-22 | 25.15 | $26.01 | 345900 |
| 2024-07-19 | 25.02 | $25.28 | 329608 |
| 2024-07-18 | 25.02 | $25.82 | 211800 |
| 2024-07-17 | 24.90 | $25.68 | 177300 |
| 2024-07-16 | 24.81 | $26.13 | 299900 |
| 2024-07-15 | 24.60 | $25.64 | 168352 |
| 2024-07-12 | 24.47 | $25.52 | 209200 |
| 2024-07-11 | 24.35 | $25.33 | 170644 |
| 2024-07-10 | 24.25 | $24.37 | 141700 |
| 2024-07-09 | 24.35 | $23.94 | 162432 |
| 2024-07-08 | 24.56 | $24.72 | 190844 |
| 2024-07-05 | 24.65 | $24.46 | 205347 |
| 2024-07-03 | 24.81 | $25.05 | 89700 |
| 2024-07-02 | 24.88 | $24.92 | 208100 |
| 2024-07-01 | 24.99 | $25.19 | 200400 |
| 2024-06-28 | 25.07 | $25.27 | 379600 |
| 2024-06-27 | 25.16 | $25.34 | 127400 |
| 2024-06-26 | 25.24 | $25.43 | 148800 |
| 2024-06-25 | 25.33 | $25.45 | 155520 |
| 2024-06-24 | 25.44 | $25.79 | 190423 |
| 2024-06-21 | 25.50 | $25.67 | 246000 |
| 2024-06-20 | 25.59 | $25.07 | 121400 |
| 2024-06-18 | 25.84 | $25.46 | 134011 |
| 2024-06-17 | 26.06 | $25.48 | 218916 |
| 2024-06-14 | 26.30 | $25.23 | 161302 |
| 2024-06-13 | 26.65 | $25.61 | 190919 |
| 2024-06-12 | 26.98 | $26.10 | 191084 |
| 2024-06-11 | 27.26 | $26.14 | 175833 |
| 2024-06-10 | 27.59 | $26.70 | 295313 |
| 2024-06-07 | 27.85 | $26.17 | 259633 |
| 2024-06-06 | 28.27 | $26.85 | 162301 |
| 2024-06-05 | 28.61 | $27.28 | 224000 |
| 2024-06-04 | 28.93 | $26.92 | 224008 |
| 2024-06-03 | 29.37 | $27.77 | 267500 |
| 2024-05-31 | 29.70 | $27.07 | 536612 |
| 2024-05-30 | 30.23 | $27.55 | 1.0M |
| 2024-05-29 | 30.74 | $32.00 | 273200 |
| 2024-05-28 | 30.39 | $32.23 | 359502 |
| 2024-05-24 | 29.93 | $30.34 | 130322 |
| 2024-05-23 | 29.80 | $29.39 | 194249 |
| 2024-05-22 | 29.84 | $29.40 | 205800 |
| 2024-05-21 | 29.89 | $29.58 | 130400 |
| 2024-05-20 | 29.90 | $29.64 | 108047 |
| 2024-05-17 | 29.90 | $30.12 | 187000 |
| 2024-05-16 | 29.79 | $29.95 | 150200 |
| 2024-05-15 | 29.71 | $30.31 | 184700 |
| 2024-05-14 | 29.52 | $29.94 | 184548 |
| 2024-05-13 | 29.39 | $29.06 | 124537 |
| 2024-05-10 | 29.41 | $28.47 | 82300 |
| 2024-05-09 | 29.56 | $29.37 | 113900 |
| 2024-05-08 | 29.55 | $28.62 | 114400 |
| 2024-05-07 | 29.68 | $28.48 | 185100 |
| 2024-05-06 | 29.87 | $28.77 | 210900 |
| 2024-05-03 | 30.02 | $29.95 | 152438 |
| 2024-05-02 | 29.93 | $30.07 | 238418 |
| 2024-05-01 | 29.81 | $29.66 | 195500 |
| 2024-04-30 | 29.74 | $30.16 | 288022 |
| 2024-04-29 | 29.56 | $30.42 | 173900 |
| 2024-04-26 | 29.29 | $29.79 | 181068 |
| 2024-04-25 | 29.10 | $29.29 | 164033 |
| 2024-04-24 | 28.98 | $29.76 | 174537 |
| 2024-04-23 | 28.75 | $29.29 | 149234 |
| 2024-04-22 | 28.57 | $28.80 | 142815 |
| 2024-04-19 | 28.46 | $28.19 | 135458 |
| 2024-04-18 | 28.46 | $27.54 | 135605 |
| 2024-04-17 | 28.59 | $27.32 | 133541 |
| 2024-04-16 | 28.78 | $27.50 | 127803 |
| 2024-04-15 | 28.97 | $27.58 | 160932 |
| 2024-04-12 | 29.16 | $27.80 | 223515 |
| 2024-04-11 | 29.34 | $28.15 | 93643 |
| 2024-04-10 | 29.46 | $28.45 | 118400 |
| 2024-04-09 | 29.53 | $28.63 | 111700 |
| 2024-04-08 | 29.56 | $28.78 | 124618 |
| 2024-04-05 | 29.57 | $28.00 | 121100 |
| 2024-04-04 | 29.72 | $28.02 | 185048 |
| 2024-04-03 | 29.89 | $28.76 | 166254 |
| 2024-04-02 | 29.92 | $29.13 | 184131 |
| 2024-04-01 | 29.87 | $29.64 | 166936 |
| 2024-03-28 | 29.69 | $29.87 | 130317 |
| 2024-03-27 | 29.42 | $29.73 | 133110 |
| 2024-03-26 | 29.12 | $29.63 | 127016 |
| 2024-03-25 | 28.78 | $29.18 | 119040 |
| 2024-03-22 | 28.48 | $28.79 | 149300 |
| 2024-03-21 | 28.20 | $28.85 | 159500 |
| 2024-03-20 | 27.85 | $29.19 | 155300 |
| 2024-03-19 | 27.36 | $28.95 | 332663 |
| 2024-03-18 | 26.83 | $28.93 | 347012 |
| 2024-03-15 | 26.22 | $29.96 | 685200 |
| 2024-03-14 | 25.28 | $29.02 | 1.6M |
| 2024-03-13 | 24.38 | $25.00 | 501125 |
| 2024-03-12 | 24.18 | $24.52 | 181500 |
| 2024-03-11 | 24.05 | $24.38 | 193400 |
| 2024-03-08 | 23.93 | $24.17 | 196100 |
| 2024-03-07 | 23.82 | $24.06 | 180365 |
| 2024-03-06 | 23.72 | $23.53 | 182200 |
| 2024-03-05 | 23.71 | $23.88 | 137800 |
| 2024-03-04 | 23.63 | $23.86 | 169227 |
| 2024-03-01 | 23.53 | $23.94 | 122405 |
| 2024-02-29 | 23.40 | $23.94 | 140402 |
| 2024-02-28 | 23.25 | $23.91 | 117239 |
| 2024-02-27 | 23.07 | $23.86 | 158100 |
| 2024-02-26 | 22.88 | $23.78 | 146744 |
| 2024-02-23 | 22.67 | $23.34 | 134347 |
| 2024-02-22 | 22.52 | $22.89 | 141600 |
| 2024-02-21 | 22.44 | $22.60 | 147330 |
| 2024-02-20 | 22.41 | $23.08 | 174966 |
| 2024-02-16 | 22.27 | $22.83 | 214914 |
| 2024-02-15 | 22.17 | $22.69 | 198100 |
| 2024-02-14 | 22.08 | $22.12 | 148533 |
| 2024-02-13 | 22.09 | $21.89 | 203500 |
| 2024-02-12 | 22.16 | $22.57 | 232500 |
| 2024-02-09 | 22.09 | $22.56 | 122800 |
| 2024-02-08 | 22.02 | $22.13 | 105537 |
| 2024-02-07 | 22.03 | $21.78 | 167000 |
| 2024-02-06 | 22.11 | $21.92 | 325252 |
| 2024-02-05 | 22.19 | $22.50 | 315123 |
| 2024-02-02 | 22.15 | $22.72 | 162197 |
| 2024-02-01 | 22.06 | $22.83 | 203400 |
| 2024-01-31 | 21.93 | $22.53 | 199673 |
| 2024-01-30 | 21.85 | $22.68 | 289100 |
| 2024-01-29 | 21.73 | $22.43 | 385284 |
| 2024-01-26 | 21.65 | $21.92 | 93419 |
| 2024-01-25 | 21.66 | $22.11 | 283300 |
| 2024-01-24 | 21.64 | $21.63 | 311700 |
| 2024-01-23 | 21.72 | $21.57 | 159100 |
| 2024-01-22 | 21.83 | $22.30 | 285119 |
| 2024-01-19 | 21.80 | $21.99 | 190900 |
| 2024-01-18 | 21.84 | $22.00 | 162116 |
| 2024-01-17 | 21.89 | $21.82 | 180500 |
| 2024-01-16 | 22.00 | $21.61 | 187500 |
| 2024-01-12 | 22.16 | $22.18 | 134100 |
| 2024-01-11 | 22.24 | $22.42 | 147926 |
| 2024-01-10 | 22.28 | $22.41 | 183125 |
| 2024-01-09 | 22.33 | $22.02 | 274261 |
| 2024-01-08 | 22.48 | $22.41 | 263420 |
| 2024-01-05 | 22.58 | $22.57 | 264522 |
| 2024-01-04 | 22.66 | $22.65 | 318000 |
| 2024-01-03 | 22.74 | $22.86 | 375218 |
| 2024-01-02 | 22.80 | $22.95 | 334000 |
| 2023-12-29 | 22.84 | $22.99 | 423900 |
| 2023-12-28 | 22.90 | $23.02 | 241958 |
| 2023-12-27 | 22.95 | $23.03 | 189364 |
| 2023-12-26 | 23.02 | $23.21 | 348800 |
| 2023-12-22 | 23.07 | $22.92 | 132300 |
| 2023-12-21 | 23.19 | $23.30 | 250526 |
| 2023-12-20 | 23.25 | $23.03 | 212933 |
| 2023-12-19 | 23.39 | $23.93 | 338900 |
| 2023-12-18 | 23.36 | $23.24 | 334700 |
| 2023-12-15 | 23.47 | $23.57 | 297908 |
| 2023-12-14 | 23.54 | $23.57 | 341400 |
| 2023-12-13 | 23.63 | $23.95 | 275847 |
| 2023-12-12 | 23.65 | $23.12 | 321346 |
| 2023-12-11 | 23.86 | $22.96 | 316683 |
| 2023-12-08 | 24.14 | $23.07 | 271333 |
| 2023-12-07 | 24.44 | $23.47 | 333100 |
| 2023-12-06 | 24.72 | $23.61 | 227035 |
| 2023-12-05 | 25.01 | $23.73 | 366200 |
| 2023-12-04 | 25.32 | $24.49 | 331400 |
| 2023-12-01 | 25.52 | $25.33 | 428153 |
| 2023-11-30 | 25.59 | $24.43 | 1.0M |
| 2023-11-29 | 25.85 | $25.57 | 441500 |
| 2023-11-28 | 25.91 | $25.92 | 246000 |
| 2023-11-27 | 25.91 | $26.00 | 250554 |
| 2023-11-24 | 25.90 | $26.50 | 50243 |
| 2023-11-22 | 25.77 | $26.29 | 98200 |
| 2023-11-21 | 25.68 | $26.29 | 128521 |
| 2023-11-20 | 25.56 | $26.63 | 131500 |
| 2023-11-17 | 25.36 | $26.33 | 153300 |
| 2023-11-16 | 25.19 | $25.49 | 186026 |
| 2023-11-15 | 25.18 | $26.17 | 191024 |
| 2023-11-14 | 25.02 | $26.15 | 278028 |
| 2023-11-13 | 24.84 | $25.24 | 94819 |
| 2023-11-10 | 24.83 | $25.01 | 134126 |
| 2023-11-09 | 24.87 | $24.67 | 391900 |
| 2023-11-08 | 24.99 | $25.05 | 205145 |
| 2023-11-07 | 25.05 | $25.60 | 126203 |
| 2023-11-06 | 25.01 | $25.16 | 166478 |
| 2023-11-03 | 25.06 | $25.86 | 147441 |
| 2023-11-02 | 24.98 | $25.21 | 162571 |
| 2023-11-01 | 25.03 | $25.54 | 279377 |
| 2023-10-31 | 25.02 | $24.80 | 136946 |
| 2023-10-30 | 25.16 | $24.61 | 203500 |
| 2023-10-27 | 25.38 | $24.42 | 221454 |
| 2023-10-26 | 25.68 | $24.49 | 186208 |
| 2023-10-25 | 26.01 | $24.44 | 213400 |
| 2023-10-24 | 26.41 | $25.19 | 161942 |
| 2023-10-23 | 26.72 | $25.33 | 212700 |
| 2023-10-20 | 27.05 | $25.61 | 177810 |
| 2023-10-19 | 27.38 | $26.16 | 217927 |
| 2023-10-18 | 27.64 | $26.51 | 165730 |
| 2023-10-17 | 27.88 | $26.81 | 251439 |
| 2023-10-16 | 28.08 | $27.63 | 153300 |
| 2023-10-13 | 28.15 | $26.86 | 177400 |
| 2023-10-12 | 28.38 | $27.37 | 280626 |
| 2023-10-11 | 28.55 | $28.44 | 253719 |
| 2023-10-10 | 28.51 | $28.28 | 149217 |
| 2023-10-09 | 28.50 | $27.28 | 125100 |
| 2023-10-06 | 28.69 | $27.38 | 248232 |
| 2023-10-05 | 28.88 | $27.25 | 294133 |
| 2023-10-04 | 29.14 | $28.37 | 339400 |
| 2023-10-03 | 29.19 | $28.40 | 160900 |
| 2023-10-02 | 29.23 | $28.98 | 274535 |
| 2023-09-29 | 29.16 | $29.41 | 232311 |
| 2023-09-28 | 28.97 | $29.30 | 195500 |
| 2023-09-27 | 28.78 | $28.92 | 253893 |
| 2023-09-26 | 28.62 | $28.51 | 256900 |
| 2023-09-25 | 28.53 | $28.55 | 192212 |
| 2023-09-22 | 28.40 | $28.35 | 202300 |
| 2023-09-21 | 28.28 | $28.19 | 262500 |
| 2023-09-20 | 28.18 | $28.46 | 547144 |
| 2023-09-19 | 27.99 | $27.37 | 211100 |
| 2023-09-18 | 28.00 | $27.61 | 182000 |
| 2023-09-15 | 27.96 | $27.87 | 266100 |
| 2023-09-14 | 27.84 | $28.77 | 141000 |
| 2023-09-13 | 27.52 | $28.42 | 304450 |
| 2023-09-12 | 27.20 | $27.95 | 203840 |
| 2023-09-11 | 26.93 | $28.11 | 332361 |
| 2023-09-08 | 26.57 | $26.34 | 261363 |
| 2023-09-07 | 26.53 | $26.86 | 358787 |
| 2023-09-06 | 26.37 | $25.64 | 243738 |
| 2023-09-05 | 26.43 | $26.06 | 222031 |
| 2023-09-01 | 26.41 | $26.42 | 168421 |
| 2023-08-31 | 26.30 | $26.37 | 191203 |
| 2023-08-30 | 26.18 | $26.50 | 260841 |
| 2023-08-29 | 26.01 | $26.40 | 192102 |
| 2023-08-28 | 25.83 | $26.06 | 206200 |
| 2023-08-25 | 25.69 | $25.74 | 382800 |
| 2023-08-24 | 25.58 | $25.98 | 1.0M |
| 2023-08-23 | 25.41 | $24.39 | 215200 |
| 2023-08-22 | 25.54 | $24.32 | 190306 |
| 2023-08-21 | 25.69 | $25.16 | 172234 |
| 2023-08-18 | 25.69 | $25.37 | 188621 |
| 2023-08-17 | 25.64 | $25.37 | 130131 |
| 2023-08-16 | 25.58 | $25.75 | 129406 |
| 2023-08-15 | 25.42 | $25.46 | 158110 |
| 2023-08-14 | 25.29 | $25.24 | 175618 |
| 2023-08-11 | 25.18 | $25.69 | 281200 |
| 2023-08-10 | 24.95 | $25.32 | 136919 |
| 2023-08-09 | 24.75 | $25.08 | 243100 |
| 2023-08-08 | 24.57 | $24.56 | 138415 |
| 2023-08-07 | 24.46 | $24.17 | 104725 |
| 2023-08-04 | 24.41 | $24.14 | 92814 |
| 2023-08-03 | 24.36 | $24.39 | 78116 |
| 2023-08-02 | 24.23 | $24.17 | 109200 |
| 2023-08-01 | 24.13 | $24.85 | 144400 |
| 2023-07-31 | 23.86 | $24.55 | 171421 |
| 2023-07-28 | 23.61 | $24.44 | 165729 |
| 2023-07-27 | 23.34 | $24.25 | 144323 |
| 2023-07-26 | 23.05 | $24.10 | 294036 |
| 2023-07-25 | 22.75 | $23.19 | 186312 |
| 2023-07-24 | 22.59 | $23.04 | 184017 |
| 2023-07-21 | 22.43 | $22.36 | 199412 |
| 2023-07-20 | 22.38 | $22.34 | 183000 |
| 2023-07-19 | 22.33 | $22.48 | 232316 |
| 2023-07-18 | 22.24 | $22.61 | 150000 |
| 2023-07-17 | 22.10 | $22.22 | 199220 |
| 2023-07-14 | 22.02 | $22.19 | 162700 |
| 2023-07-13 | 21.93 | $22.41 | 194509 |
| 2023-07-12 | 21.78 | $22.66 | 219336 |
| 2023-07-11 | 21.55 | $21.91 | 145321 |
| 2023-07-10 | 21.43 | $22.17 | 143100 |
| 2023-07-07 | 21.24 | $22.38 | 309432 |
| 2023-07-06 | 20.98 | $21.93 | 172600 |
| 2023-07-05 | 20.77 | $21.82 | 197620 |
| 2023-07-03 | 20.54 | $21.80 | 82747 |
| 2023-06-30 | 20.29 | $21.42 | 234204 |
| 2023-06-29 | 20.08 | $21.10 | 202140 |
| 2023-06-28 | 19.90 | $20.52 | 246640 |
| 2023-06-27 | 19.81 | $20.15 | 246427 |
| 2023-06-26 | 19.80 | $19.50 | 307500 |
| 2023-06-23 | 19.92 | $19.76 | 910736 |
| 2023-06-22 | 20.01 | $20.22 | 331000 |
| 2023-06-21 | 20.02 | $19.70 | 202500 |
| 2023-06-20 | 20.14 | $19.50 | 214600 |
| 2023-06-16 | 20.32 | $20.27 | 282615 |
| 2023-06-15 | 20.38 | $20.65 | 219275 |
| 2023-06-14 | 20.37 | $20.86 | 232644 |
| 2023-06-13 | 20.31 | $21.25 | 230800 |
| 2023-06-12 | 20.17 | $20.71 | 166875 |
| 2023-06-09 | 20.12 | $20.37 | 183526 |
| 2023-06-08 | 20.13 | $21.14 | 199601 |
| 2023-06-07 | 19.99 | $21.50 | 258515 |
| 2023-06-06 | 19.76 | $21.25 | 213087 |
| 2023-06-05 | 19.55 | $20.61 | 297108 |
| 2023-06-02 | 19.44 | $20.54 | 518900 |
| 2023-06-01 | 19.34 | $19.24 | 424238 |
| 2023-05-31 | 19.50 | $18.18 | 391276 |
| 2023-05-30 | 19.92 | $18.40 | 477100 |
| 2023-05-26 | 20.36 | $19.25 | 492000 |
| 2023-05-25 | 20.70 | $20.45 | 706731 |
| 2023-05-24 | 20.85 | $20.84 | 436080 |
| 2023-05-23 | 20.95 | $20.72 | 214342 |
| 2023-05-22 | 21.09 | $20.75 | 217304 |
| 2023-05-19 | 21.25 | $21.02 | 240800 |
| 2023-05-18 | 21.38 | $21.98 | 224323 |
| 2023-05-17 | 21.34 | $21.41 | 211600 |
| 2023-05-16 | 21.42 | $20.70 | 471321 |
| 2023-05-15 | 21.66 | $21.43 | 227204 |
| 2023-05-12 | 21.79 | $21.41 | 198606 |
| 2023-05-11 | 21.95 | $21.77 | 299200 |
| 2023-05-10 | 22.07 | $21.69 | 261000 |
| 2023-05-09 | 22.22 | $21.25 | 222900 |
| 2023-05-08 | 22.50 | $21.70 | 357937 |
| 2023-05-05 | 22.73 | $22.04 | 205525 |
| 2023-05-04 | 22.92 | $21.80 | 311700 |
| 2023-05-03 | 23.20 | $21.94 | 289846 |
| 2023-05-02 | 23.50 | $22.62 | 298085 |
| 2023-05-01 | 23.70 | $23.00 | 230207 |
| 2023-04-28 | 23.86 | $23.20 | 228400 |
| 2023-04-27 | 23.99 | $22.84 | 229149 |
| 2023-04-26 | 24.23 | $22.63 | 306837 |
| 2023-04-25 | 24.54 | $22.10 | 362822 |
| 2023-04-24 | 25.02 | $23.56 | 247447 |
| 2023-04-21 | 25.26 | $24.23 | 294639 |
| 2023-04-20 | 25.40 | $24.63 | 327900 |
| 2023-04-19 | 25.47 | $25.86 | 246229 |
| 2023-04-18 | 25.28 | $25.94 | 425725 |
| 2023-04-17 | 25.04 | $26.17 | 288814 |
| 2023-04-14 | 24.72 | $26.00 | 292600 |
| 2023-04-13 | 24.37 | $25.12 | 266100 |
| 2023-04-12 | 24.15 | $25.26 | 322203 |
| 2023-04-11 | 23.86 | $24.75 | 347249 |
| 2023-04-10 | 23.63 | $24.64 | 518623 |
| 2023-04-06 | 23.38 | $23.74 | 310309 |
| 2023-04-05 | 23.28 | $23.65 | 364500 |
| 2023-04-04 | 23.19 | $23.75 | 275662 |
| 2023-04-03 | 23.06 | $23.12 | 329200 |
| 2023-03-31 | 23.04 | $23.24 | 346919 |
| 2023-03-30 | 22.99 | $22.73 | 227344 |
| 2023-03-29 | 23.04 | $22.83 | 200541 |
| 2023-03-28 | 23.07 | $22.73 | 270000 |
| 2023-03-27 | 23.13 | $21.87 | 355827 |
| 2023-03-24 | 23.39 | $22.72 | 259486 |
| 2023-03-23 | 23.50 | $23.41 | 275123 |
| 2023-03-22 | 23.48 | $23.67 | 525420 |
| 2023-03-21 | 23.41 | $24.27 | 635610 |
| 2023-03-20 | 23.19 | $24.00 | 410035 |
| 2023-03-17 | 23.00 | $23.67 | 305800 |
| 2023-03-16 | 22.84 | $23.97 | 382800 |
| 2023-03-15 | 22.60 | $23.68 | 367700 |
| 2023-03-14 | 22.37 | $24.00 | 520600 |
| 2023-03-13 | 22.05 | $22.74 | 464647 |
| 2023-03-10 | 21.94 | $24.58 | 486575 |
| 2023-03-09 | 21.42 | $24.91 | 2.1M |
| 2023-03-08 | 20.76 | $20.58 | 553632 |
| 2023-03-07 | 20.91 | $20.70 | 478600 |
| 2023-03-06 | 21.06 | $20.07 | 491900 |
| 2023-03-03 | 21.37 | $21.09 | 189505 |
| 2023-03-02 | 21.53 | $20.65 | 291500 |
| 2023-03-01 | 21.81 | $20.71 | 216809 |
| 2023-02-28 | 22.12 | $20.95 | 237100 |
| 2023-02-27 | 22.44 | $21.52 | 299544 |
| 2023-02-24 | 22.69 | $22.10 | 215707 |
| 2023-02-23 | 22.86 | $21.71 | 219800 |
| 2023-02-22 | 23.14 | $22.15 | 133629 |
| 2023-02-21 | 23.37 | $22.16 | 168800 |
| 2023-02-17 | 23.65 | $23.05 | 120288 |
| 2023-02-16 | 23.77 | $23.48 | 153859 |
| 2023-02-15 | 23.83 | $23.90 | 225900 |
| 2023-02-14 | 23.81 | $23.65 | 189500 |
| 2023-02-13 | 23.84 | $24.01 | 164829 |
| 2023-02-10 | 23.80 | $22.99 | 192400 |
| 2023-02-09 | 23.96 | $22.86 | 231200 |
| 2023-02-08 | 24.18 | $23.87 | 221300 |
| 2023-02-07 | 24.22 | $23.64 | 165444 |
| 2023-02-06 | 24.31 | $23.90 | 205113 |
| 2023-02-03 | 24.36 | $24.69 | 175700 |
| 2023-02-02 | 24.25 | $24.41 | 193627 |
| 2023-02-01 | 24.18 | $24.33 | 228300 |
| 2023-01-31 | 24.11 | $24.56 | 183033 |
| 2023-01-30 | 23.98 | $23.61 | 169500 |
| 2023-01-27 | 24.03 | $24.16 | 351600 |
| 2023-01-26 | 23.97 | $23.82 | 234100 |
| 2023-01-25 | 23.96 | $24.17 | 149300 |
| 2023-01-24 | 23.89 | $23.80 | 144026 |
| 2023-01-23 | 23.87 | $23.85 | 180631 |
| 2023-01-20 | 23.85 | $23.13 | 239218 |
| 2023-01-19 | 23.97 | $22.89 | 226417 |
| 2023-01-18 | 24.15 | $22.55 | 345241 |
| 2023-01-17 | 24.44 | $23.27 | 321400 |
| 2023-01-13 | 24.61 | $24.33 | 172123 |
| 2023-01-12 | 24.59 | $24.48 | 157800 |
| 2023-01-11 | 24.53 | $23.82 | 194507 |
| 2023-01-10 | 24.59 | $23.96 | 242000 |
| 2023-01-09 | 24.63 | $23.50 | 456936 |
| 2023-01-06 | 24.76 | $25.00 | 297017 |
| 2023-01-05 | 24.60 | $24.49 | 247300 |
| 2023-01-04 | 24.51 | $24.49 | 343948 |
| 2023-01-03 | 24.40 | $24.50 | 331900 |
| 2022-12-30 | 24.27 | $23.84 | 239228 |
| 2022-12-29 | 24.25 | $23.08 | 342300 |
| 2022-12-28 | 24.38 | $21.82 | 194135 |
| 2022-12-27 | 24.78 | $22.93 | 248800 |
| 2022-12-23 | 25.01 | $23.22 | 110300 |
| 2022-12-22 | 25.21 | $23.05 | 430835 |
| 2022-12-21 | 25.47 | $23.37 | 193811 |
| 2022-12-20 | 25.69 | $23.25 | 374320 |
| 2022-12-19 | 25.96 | $23.55 | 361600 |
| 2022-12-16 | 26.19 | $25.15 | 445747 |
| 2022-12-15 | 26.11 | $25.12 | 363388 |
| 2022-12-14 | 26.01 | $26.47 | 351600 |
| 2022-12-13 | 25.59 | $25.96 | 330028 |
| 2022-12-12 | 25.19 | $25.06 | 209020 |
| 2022-12-09 | 24.91 | $25.66 | 297600 |
| 2022-12-08 | 24.43 | $26.01 | 353900 |
| 2022-12-07 | 23.79 | $25.17 | 386500 |
| 2022-12-06 | 23.22 | $24.81 | 371700 |
| 2022-12-05 | 22.61 | $24.85 | 412600 |
| 2022-12-02 | 21.88 | $25.28 | 601893 |
| 2022-12-01 | 20.93 | $24.22 | 751100 |
| 2022-11-30 | 20.05 | $23.75 | 1.6M |
| 2022-11-29 | 19.11 | $19.38 | 402600 |
| 2022-11-28 | 18.94 | $18.80 | 224300 |
| 2022-11-25 | 18.85 | $18.83 | 122900 |
| 2022-11-23 | 18.74 | $18.76 | 137700 |
| 2022-11-22 | 18.63 | $18.73 | 217600 |
| 2022-11-21 | 18.49 | $18.18 | 195613 |
| 2022-11-18 | 18.44 | $18.65 | 183200 |
| 2022-11-17 | 18.28 | $18.47 | 181200 |
| 2022-11-16 | 18.13 | $17.84 | 149599 |
| 2022-11-15 | 18.08 | $18.66 | 290404 |
| 2022-11-14 | 17.84 | $17.86 | 203000 |
| 2022-11-11 | 17.73 | $17.73 | 183300 |
| 2022-11-10 | 17.62 | $17.60 | 428300 |
| 2022-11-09 | 17.51 | $16.74 | 290512 |
| 2022-11-08 | 17.57 | $17.53 | 186000 |
| 2022-11-07 | 17.46 | $17.64 | 196700 |
| 2022-11-04 | 17.30 | $17.58 | 265805 |
| 2022-11-03 | 17.13 | $17.54 | 179915 |
| 2022-11-02 | 16.92 | $17.04 | 303650 |
| 2022-11-01 | 16.79 | $17.93 | 159436 |
| 2022-10-31 | 16.45 | $17.59 | 221800 |
| 2022-10-28 | 16.11 | $17.51 | 140300 |
| 2022-10-27 | 15.73 | $17.01 | 157500 |
| 2022-10-26 | 15.40 | $16.81 | 319417 |
| 2022-10-25 | 15.05 | $16.78 | 195500 |
| 2022-10-24 | 14.65 | $15.77 | 197824 |
| 2022-10-21 | 14.40 | $15.29 | 188217 |
| 2022-10-20 | 14.20 | $14.79 | 290611 |
| 2022-10-19 | 14.09 | $14.50 | 173119 |
| 2022-10-18 | 14.01 | $14.57 | 103247 |
| 2022-10-17 | 13.91 | $14.51 | 76720 |
| 2022-10-14 | 13.80 | $13.99 | 77115 |
| 2022-10-13 | 13.79 | $14.42 | 169541 |
| 2022-10-12 | 13.69 | $14.39 | 267400 |
| 2022-10-11 | 13.58 | $14.29 | 233142 |
| 2022-10-10 | 13.48 | $13.74 | 106000 |
| 2022-10-07 | 13.48 | $13.82 | 125846 |
| 2022-10-06 | 13.47 | $14.34 | 139500 |
| 2022-10-05 | 13.34 | $14.41 | 349600 |
| 2022-10-04 | 13.19 | $14.41 | 264236 |
| 2022-10-03 | 13.01 | $13.57 | 294000 |
| 2022-09-30 | 12.99 | $13.33 | 983146 |
| 2022-09-29 | 13.02 | $13.22 | 251015 |
| 2022-09-28 | 13.08 | $13.67 | 197612 |
| 2022-09-27 | 13.06 | $13.32 | 209501 |
| 2022-09-26 | 13.12 | $12.86 | 321311 |
| 2022-09-23 | 13.30 | $13.12 | 212200 |
| 2022-09-22 | 13.45 | $13.39 | 211028 |
| 2022-09-21 | 13.57 | $13.72 | 122907 |
| 2022-09-20 | 13.65 | $13.84 | 188300 |
| 2022-09-19 | 13.72 | $13.87 | 194500 |
| 2022-09-16 | 13.81 | $13.66 | 420700 |
| 2022-09-15 | 13.96 | $14.24 | 351200 |
| 2022-09-14 | 14.01 | $13.83 | 391301 |
| 2022-09-13 | 14.17 | $13.94 | 390051 |
| 2022-09-12 | 14.33 | $14.60 | 421400 |
| 2022-09-09 | 14.39 | $14.20 | 479644 |
| 2022-09-08 | 14.54 | $13.17 | 512051 |
| 2022-09-07 | 14.95 | $13.26 | 415353 |
| 2022-09-06 | 15.40 | $12.50 | 684060 |
| 2022-09-02 | 16.10 | $13.56 | 632654 |
| 2022-09-01 | 16.68 | $14.78 | 1.0M |
| 2022-08-31 | 17.10 | $15.32 | 457638 |
| 2022-08-30 | 17.47 | $16.75 | 277200 |
| 2022-08-29 | 17.60 | $16.92 | 237100 |
| 2022-08-26 | 17.72 | $16.86 | 201600 |
| 2022-08-25 | 17.87 | $18.22 | 238700 |
| 2022-08-24 | 17.75 | $17.26 | 180208 |
| 2022-08-23 | 17.81 | $16.94 | 102014 |
| 2022-08-22 | 17.94 | $17.15 | 255724 |
| 2022-08-19 | 18.05 | $18.32 | 310008 |
| 2022-08-18 | 17.93 | $18.40 | 223420 |
| 2022-08-17 | 17.77 | $18.86 | 339949 |
| 2022-08-16 | 17.48 | $19.29 | 277148 |
| 2022-08-15 | 17.06 | $18.30 | 158400 |
| 2022-08-12 | 16.77 | $18.03 | 196600 |
| 2022-08-11 | 16.49 | $17.61 | 271700 |
| 2022-08-10 | 16.26 | $16.99 | 314500 |
| 2022-08-09 | 16.12 | $16.37 | 190719 |
| 2022-08-08 | 16.09 | $16.81 | 204286 |
| 2022-08-05 | 15.97 | $15.77 | 252100 |
| 2022-08-04 | 16.04 | $15.86 | 171600 |
| 2022-08-03 | 16.12 | $16.03 | 161200 |
| 2022-08-02 | 16.16 | $16.00 | 186371 |
| 2022-08-01 | 16.23 | $16.32 | 196115 |
| 2022-07-29 | 16.23 | $15.97 | 143322 |
| 2022-07-28 | 16.32 | $16.67 | 224000 |
| 2022-07-27 | 16.27 | $17.01 | 218031 |
| 2022-07-26 | 16.14 | $16.43 | 570300 |
| 2022-07-25 | 16.11 | $16.54 | 125048 |
| 2022-07-22 | 16.07 | $16.77 | 141900 |
| 2022-07-21 | 15.96 | $17.15 | 135000 |
| 2022-07-20 | 15.77 | $17.17 | 200345 |
| 2022-07-19 | 15.54 | $16.69 | 213812 |
| 2022-07-18 | 15.37 | $16.11 | 310300 |
| 2022-07-15 | 15.31 | $15.93 | 379600 |
| 2022-07-14 | 15.29 | $15.48 | 260500 |
| 2022-07-13 | 15.36 | $15.55 | 394631 |
| 2022-07-12 | 15.43 | $15.51 | 529520 |
| 2022-07-11 | 15.52 | $14.78 | 576235 |
| 2022-07-08 | 15.80 | $15.46 | 289500 |
| 2022-07-07 | 15.97 | $15.34 | 270200 |
| 2022-07-06 | 16.21 | $14.68 | 528300 |
| 2022-07-05 | 16.63 | $16.00 | 308800 |
| 2022-07-01 | 16.84 | $15.94 | 341900 |
| 2022-06-30 | 17.10 | $16.42 | 791814 |
| 2022-06-29 | 17.30 | $16.58 | 319800 |
| 2022-06-28 | 17.51 | $17.68 | 504436 |
| 2022-06-27 | 17.52 | $17.94 | 523100 |
| 2022-06-24 | 17.48 | $16.77 | 2.1M |
| 2022-06-23 | 17.68 | $16.85 | 477730 |
| 2022-06-22 | 17.90 | $17.30 | 449600 |
| 2022-06-21 | 18.06 | $17.66 | 308600 |
| 2022-06-17 | 18.17 | $17.78 | 376909 |
| 2022-06-16 | 18.28 | $17.31 | 317400 |
| 2022-06-15 | 18.50 | $18.11 | 304100 |
| 2022-06-14 | 18.60 | $17.38 | 286826 |
| 2022-06-13 | 18.86 | $17.42 | 365610 |
| 2022-06-10 | 19.15 | $18.25 | 186600 |
| 2022-06-09 | 19.32 | $18.88 | 206238 |
| 2022-06-08 | 19.38 | $19.56 | 265700 |
| 2022-06-07 | 19.30 | $19.23 | 236920 |
| 2022-06-06 | 19.28 | $19.17 | 399448 |
| 2022-06-03 | 19.27 | $19.44 | 228200 |
| 2022-06-02 | 19.19 | $20.24 | 277048 |
| 2022-06-01 | 18.93 | $19.90 | 204701 |
| 2022-05-31 | 18.70 | $20.39 | 389400 |
| 2022-05-27 | 18.33 | $19.99 | 487300 |
| 2022-05-26 | 17.99 | $19.12 | 1.0M |
| 2022-05-25 | 17.77 | $16.68 | 458622 |
| 2022-05-24 | 18.04 | $15.73 | 668243 |
| 2022-05-23 | 18.55 | $17.79 | 375418 |
| 2022-05-20 | 18.71 | $18.75 | 557400 |
| 2022-05-19 | 18.68 | $18.58 | 315200 |
| 2022-05-18 | 18.70 | $18.48 | 360900 |
| 2022-05-17 | 18.73 | $19.62 | 254216 |
| 2022-05-16 | 18.53 | $18.59 | 172300 |
| 2022-05-13 | 18.51 | $18.81 | 186200 |
| 2022-05-12 | 18.45 | $17.99 | 262325 |
| 2022-05-11 | 18.54 | $17.00 | 283200 |
| 2022-05-10 | 18.86 | $17.44 | 211511 |
| 2022-05-09 | 19.14 | $17.54 | 233694 |
| 2022-05-06 | 19.44 | $19.51 | 188700 |
| 2022-05-05 | 19.36 | $19.68 | 226742 |
| 2022-05-04 | 19.24 | $20.15 | 305000 |
| 2022-05-03 | 19.00 | $19.69 | 200700 |
| 2022-05-02 | 18.81 | $19.38 | 266029 |
| 2022-04-29 | 18.66 | $18.94 | 191700 |
| 2022-04-28 | 18.57 | $19.45 | 218400 |
| 2022-04-27 | 18.36 | $18.71 | 188143 |
| 2022-04-26 | 18.28 | $18.11 | 312824 |
| 2022-04-25 | 18.30 | $18.51 | 236344 |
| 2022-04-22 | 18.24 | $17.88 | 180461 |
| 2022-04-21 | 18.31 | $18.80 | 324400 |
| 2022-04-20 | 18.19 | $19.68 | 262612 |
| 2022-04-19 | 17.87 | $19.28 | 235993 |
| 2022-04-18 | 17.58 | $18.10 | 190500 |
| 2022-04-14 | 17.50 | $17.94 | 304300 |
| 2022-04-13 | 17.43 | $18.48 | 288100 |
| 2022-04-12 | 17.24 | $18.03 | 408818 |
| 2022-04-11 | 17.12 | $17.44 | 172300 |
| 2022-04-08 | 17.11 | $17.03 | 177006 |
| 2022-04-07 | 17.19 | $16.56 | 269500 |
| 2022-04-06 | 17.38 | $16.86 | 347300 |
| 2022-04-05 | 17.53 | $17.04 | 348905 |
| 2022-04-04 | 17.68 | $17.26 | 158826 |
| 2022-04-01 | 17.81 | $17.52 | 269519 |
| 2022-03-31 | 17.90 | $18.28 | 194600 |
| 2022-03-30 | 17.86 | $18.37 | 145900 |
| 2022-03-29 | 17.78 | $18.78 | 170704 |
| 2022-03-28 | 17.61 | $17.90 | 144864 |
| 2022-03-25 | 17.61 | $17.80 | 89349 |
| 2022-03-24 | 17.62 | $17.67 | 152900 |
| 2022-03-23 | 17.67 | $17.73 | 188902 |
| 2022-03-22 | 17.71 | $18.25 | 272305 |
| 2022-03-21 | 17.65 | $17.59 | 385900 |
| 2022-03-18 | 17.73 | $18.57 | 364704 |
| 2022-03-17 | 17.62 | $18.30 | 312204 |
| 2022-03-16 | 17.55 | $17.79 | 522330 |
| 2022-03-15 | 17.58 | $16.84 | 557205 |
| 2022-03-14 | 17.81 | $15.96 | 462938 |
| 2022-03-11 | 18.28 | $15.92 | 637600 |
| 2022-03-10 | 18.83 | $16.04 | 2.4M |
| 2022-03-09 | 19.45 | $19.63 | 603301 |
| 2022-03-08 | 19.41 | $17.78 | 389200 |
| 2022-03-07 | 19.75 | $17.66 | 387936 |
| 2022-03-04 | 20.17 | $19.36 | 242846 |
| 2022-03-03 | 20.30 | $20.48 | 299900 |
| 2022-03-02 | 20.21 | $20.61 | 245921 |
| 2022-03-01 | 20.08 | $19.82 | 221200 |
| 2022-02-28 | 20.09 | $20.43 | 272804 |
| 2022-02-25 | 19.97 | $20.66 | 310500 |
| 2022-02-24 | 19.78 | $19.56 | 330800 |
| 2022-02-23 | 19.79 | $18.61 | 218100 |
| 2022-02-22 | 20.00 | $18.68 | 1.3M |
| 2022-02-18 | 20.22 | $20.93 | 179782 |
| 2022-02-17 | 20.01 | $20.48 | 140100 |
| 2022-02-16 | 19.85 | $20.99 | 205720 |
| 2022-02-15 | 19.56 | $20.61 | 189604 |
| 2022-02-14 | 19.30 | $19.39 | 195734 |
| 2022-02-11 | 19.25 | $20.13 | 175349 |
| 2022-02-10 | 19.03 | $20.54 | 185100 |
| 2022-02-09 | 18.70 | $20.31 | 195224 |
| 2022-02-08 | 18.36 | $19.81 | 179700 |
| 2022-02-07 | 18.07 | $19.01 | 218500 |
| 2022-02-04 | 17.91 | $18.26 | 242119 |
| 2022-02-03 | 17.88 | $18.25 | 182000 |
| 2022-02-02 | 17.84 | $18.02 | 193137 |
| 2022-02-01 | 17.86 | $18.57 | 215600 |
| 2022-01-31 | 17.76 | $17.84 | 151343 |
| 2022-01-28 | 17.81 | $17.33 | 195439 |
| 2022-01-27 | 17.97 | $16.91 | 290311 |
| 2022-01-26 | 18.25 | $17.61 | 324033 |
| 2022-01-25 | 18.43 | $18.26 | 230300 |
| 2022-01-24 | 18.51 | $17.80 | 347703 |
| 2022-01-21 | 18.69 | $16.83 | 281742 |
| 2022-01-20 | 19.11 | $17.10 | 306900 |
| 2022-01-19 | 19.54 | $18.06 | 312912 |
| 2022-01-18 | 19.84 | $18.00 | 555900 |
| 2022-01-14 | 20.20 | $18.77 | 445511 |
| 2022-01-13 | 20.44 | $20.18 | 422000 |
| 2022-01-12 | 20.43 | $19.99 | 595954 |
| 2022-01-11 | 20.46 | $19.98 | 643200 |
| 2022-01-10 | 20.48 | $20.67 | 395500 |
| 2022-01-07 | 20.36 | $21.16 | 337188 |
| 2022-01-06 | 20.12 | $22.08 | 631810 |
| 2022-01-05 | 19.63 | $21.08 | 348500 |
| 2022-01-04 | 19.28 | $20.59 | 296300 |
| 2022-01-03 | 18.98 | $20.77 | 356985 |
| 2021-12-31 | 18.58 | $19.52 | 304600 |
| 2021-12-30 | 18.39 | $18.52 | 307100 |
| 2021-12-29 | 18.37 | $18.15 | 222900 |
| 2021-12-28 | 18.43 | $17.99 | 205048 |
| 2021-12-27 | 18.54 | $17.51 | 199200 |
| 2021-12-23 | 18.76 | $17.31 | 175614 |
| 2021-12-22 | 19.07 | $17.56 | 177612 |
| 2021-12-21 | 19.36 | $17.79 | 197000 |
| 2021-12-20 | 19.66 | $17.63 | 437110 |
| 2021-12-17 | 20.03 | $18.20 | 331425 |
| 2021-12-16 | 20.34 | $18.35 | 376951 |
| 2021-12-15 | 20.66 | $19.48 | 230439 |
| 2021-12-14 | 20.79 | $18.91 | 384386 |
| 2021-12-13 | 21.05 | $19.86 | 290100 |
| 2021-12-10 | 21.15 | $21.46 | 224290 |
| 2021-12-09 | 20.92 | $21.31 | 533131 |
| 2021-12-08 | 20.67 | $21.44 | 527347 |
| 2021-12-07 | 20.35 | $21.86 | 484376 |
| 2021-12-06 | 19.88 | $20.89 | 447665 |
| 2021-12-03 | 19.54 | $20.10 | 714000 |
| 2021-12-02 | 19.30 | $22.30 | 959988 |
| 2021-12-01 | 18.55 | $21.66 | 3.6M |
| 2021-11-30 | 17.82 | $17.06 | 345610 |
| 2021-11-29 | 17.93 | $17.02 | 223013 |
| 2021-11-26 | 18.06 | $17.24 | 277500 |
| 2021-11-24 | 18.17 | $17.82 | 246787 |
| 2021-11-23 | 18.17 | $19.14 | 167733 |
| 2021-11-22 | 17.88 | $18.99 | 389800 |
| 2021-11-19 | 17.58 | $18.14 | 122536 |
| 2021-11-18 | 17.41 | $18.13 | 157115 |
| 2021-11-17 | 17.21 | $17.48 | 143100 |
| 2021-11-16 | 17.11 | $18.13 | 165146 |
| 2021-11-15 | 16.85 | $17.96 | 154107 |
| 2021-11-12 | 16.59 | $18.24 | 251900 |
| 2021-11-11 | 16.23 | $17.25 | 189444 |
| 2021-11-10 | 16.01 | $16.53 | 86500 |
| 2021-11-09 | 15.92 | $16.75 | 163117 |
| 2021-11-08 | 15.76 | $16.62 | 100900 |
| 2021-11-05 | 15.61 | $16.07 | 92500 |
| 2021-11-04 | 15.56 | $15.83 | 75018 |
| 2021-11-03 | 15.54 | $15.87 | 130700 |
| 2021-11-02 | 15.52 | $15.57 | 114519 |
| 2021-11-01 | 15.56 | $15.63 | 142101 |
| 2021-10-29 | 15.60 | $15.68 | 97010 |
| 2021-10-28 | 15.63 | $15.43 | 81905 |
| 2021-10-27 | 15.72 | $15.15 | 186000 |
| 2021-10-26 | 15.89 | $15.28 | 156840 |
| 2021-10-25 | 16.07 | $16.18 | 136100 |
| 2021-10-22 | 16.08 | $15.96 | 57047 |
| 2021-10-21 | 16.15 | $16.36 | 62200 |
| 2021-10-20 | 16.14 | $16.23 | 58968 |
| 2021-10-19 | 16.16 | $16.10 | 109900 |
| 2021-10-18 | 16.21 | $16.30 | 109141 |
| 2021-10-15 | 16.23 | $15.52 | 114998 |
| 2021-10-14 | 16.42 | $15.93 | 130000 |
| 2021-10-13 | 16.56 | $16.00 | 132741 |
| 2021-10-12 | 16.70 | $15.96 | 169918 |
| 2021-10-11 | 16.88 | $15.60 | 221649 |
| 2021-10-08 | 17.16 | $16.46 | 117848 |
| 2021-10-07 | 17.31 | $16.94 | 281000 |
| 2021-10-06 | 17.38 | $16.33 | 236900 |
| 2021-10-05 | 17.58 | $16.99 | 196600 |
| 2021-10-04 | 17.68 | $16.83 | 267308 |
| 2021-10-01 | 17.83 | $17.19 | 197460 |
| 2021-09-30 | 17.93 | $16.94 | 225339 |
| 2021-09-29 | 18.09 | $17.76 | 97100 |
| 2021-09-28 | 18.10 | $17.88 | 123411 |
| 2021-09-27 | 18.08 | $18.27 | 190422 |
| 2021-09-24 | 17.98 | $18.53 | 181000 |
| 2021-09-23 | 17.80 | $18.25 | 139214 |
| 2021-09-22 | 17.65 | $17.51 | 120154 |
| 2021-09-21 | 17.63 | $17.05 | 181800 |
| 2021-09-20 | 17.69 | $17.02 | 257315 |
| 2021-09-17 | 17.78 | $17.79 | 199089 |
| 2021-09-16 | 17.71 | $17.90 | 186600 |
| 2021-09-15 | 17.60 | $17.52 | 184500 |
| 2021-09-14 | 17.55 | $17.11 | 144224 |
| 2021-09-13 | 17.58 | $17.48 | 130941 |
| 2021-09-10 | 17.53 | $17.03 | 130621 |
| 2021-09-09 | 17.56 | $17.07 | 119807 |
| 2021-09-08 | 17.59 | $16.90 | 164417 |
| 2021-09-07 | 17.65 | $17.92 | 202735 |
| 2021-09-03 | 17.51 | $17.55 | 154700 |
| 2021-09-02 | 17.41 | $18.06 | 177623 |
| 2021-09-01 | 17.19 | $18.75 | 267942 |
| 2021-08-31 | 16.78 | $18.64 | 265832 |
| 2021-08-30 | 16.33 | $18.27 | 384937 |
| 2021-08-27 | 15.88 | $17.79 | 414813 |
| 2021-08-26 | 15.45 | $17.54 | 1.3M |
| 2021-08-25 | 15.01 | $16.85 | 283400 |
| 2021-08-24 | 14.65 | $16.14 | 367664 |
| 2021-08-23 | 14.38 | $14.92 | 162103 |
| 2021-08-20 | 14.33 | $14.65 | 120000 |
| 2021-08-19 | 14.33 | $14.22 | 174842 |
| 2021-08-18 | 14.42 | $14.52 | 116100 |
| 2021-08-17 | 14.47 | $14.35 | 119350 |
| 2021-08-16 | 14.57 | $14.52 | 107300 |
| 2021-08-13 | 14.65 | $14.46 | 168300 |
| 2021-08-12 | 14.75 | $14.85 | 78200 |
| 2021-08-11 | 14.80 | $15.12 | 125914 |
| 2021-08-10 | 14.80 | $15.17 | 162500 |
| 2021-08-09 | 14.79 | $14.73 | 85181 |
| 2021-08-06 | 14.88 | $14.75 | 74611 |
| 2021-08-05 | 14.98 | $14.87 | 125900 |
| 2021-08-04 | 15.08 | $14.62 | 118728 |
| 2021-08-03 | 15.25 | $15.66 | 99700 |
| 2021-08-02 | 15.23 | $15.69 | 141200 |
| 2021-07-30 | 15.20 | $15.20 | 95800 |
| 2021-07-29 | 15.28 | $15.31 | 112804 |
| 2021-07-28 | 15.35 | $15.48 | 141296 |
| 2021-07-27 | 15.40 | $15.08 | 248934 |
| 2021-07-26 | 15.54 | $15.96 | 167531 |
| 2021-07-23 | 15.53 | $15.51 | 114047 |
| 2021-07-22 | 15.61 | $15.78 | 125300 |
| 2021-07-21 | 15.65 | $15.70 | 209500 |
| 2021-07-20 | 15.72 | $15.33 | 208700 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
33.68
2026-07-17
Close Price
$34.13
Vol: 233432
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
12.82
Average
30.37
Maximum
76.42
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 33.68 | $34.13 | 233432 |
| 2026-07-16 | 33.35 | $34.97 | 357100 |
| 2026-07-15 | 32.67 | $34.40 | 398127 |
| 2026-07-14 | 32.02 | $32.91 | 433220 |
| 2026-07-13 | 31.70 | $33.62 | 432000 |
| 2026-07-10 | 31.09 | $34.42 | 600075 |
| 2026-07-09 | 30.10 | $31.15 | 345647 |
| 2026-07-08 | 29.95 | $30.19 | 440600 |
| 2026-07-07 | 30.10 | $29.84 | 342946 |
| 2026-07-06 | 30.40 | $31.02 | 512139 |
| 2026-07-02 | 30.42 | $31.50 | 421934 |
| 2026-07-01 | 30.31 | $30.56 | 403836 |
| 2026-06-30 | 30.50 | $30.61 | 334473 |
| 2026-06-29 | 30.73 | $30.31 | 444128 |
| 2026-06-26 | 31.14 | $31.34 | 510600 |
| 2026-06-25 | 31.33 | $32.00 | 243109 |
| 2026-06-24 | 31.37 | $32.58 | 400219 |
| 2026-06-23 | 31.26 | $30.76 | 298000 |
| 2026-06-22 | 31.73 | $31.81 | 485500 |
| 2026-06-18 | 31.99 | $32.37 | 696983 |
| 2026-06-17 | 32.16 | $31.60 | 336681 |
| 2026-06-16 | 32.63 | $32.54 | 331048 |
| 2026-06-15 | 32.92 | $32.51 | 372104 |
| 2026-06-12 | 33.31 | $32.13 | 407300 |
| 2026-06-11 | 33.92 | $33.89 | 515473 |
| 2026-06-10 | 34.13 | $33.80 | 435550 |
| 2026-06-09 | 34.43 | $33.03 | 428300 |
| 2026-06-08 | 35.05 | $32.98 | 434268 |
| 2026-06-05 | 35.83 | $33.97 | 254300 |
| 2026-06-04 | 36.47 | $35.72 | 222519 |
| 2026-06-03 | 36.71 | $35.27 | 270592 |
| 2026-06-02 | 37.14 | $35.92 | 310547 |
| 2026-06-01 | 37.46 | $36.38 | 383988 |
| 2026-05-29 | 37.70 | $37.21 | 666300 |
| 2026-05-28 | 37.73 | $38.90 | 1.2M |
| 2026-05-27 | 37.22 | $37.80 | 458221 |
| 2026-05-26 | 36.95 | $37.67 | 347302 |
| 2026-05-22 | 36.66 | $36.97 | 251055 |
| 2026-05-21 | 36.53 | $37.16 | 294634 |
| 2026-05-20 | 36.32 | $36.50 | 370900 |
| 2026-05-19 | 36.28 | $37.48 | 504164 |
| 2026-05-18 | 35.92 | $34.88 | 436856 |
| 2026-05-15 | 36.32 | $35.32 | 374027 |
| 2026-05-14 | 36.67 | $36.22 | 202831 |
| 2026-05-13 | 36.82 | $35.74 | 376200 |
| 2026-05-12 | 37.16 | $36.12 | 299591 |
| 2026-05-11 | 37.46 | $37.08 | 318656 |
| 2026-05-08 | 37.53 | $38.37 | 278600 |
| 2026-05-07 | 37.20 | $37.42 | 378528 |
| 2026-05-06 | 37.11 | $37.22 | 218257 |
| 2026-05-05 | 37.07 | $36.64 | 295000 |
| 2026-05-04 | 37.21 | $36.26 | 555217 |
| 2026-05-01 | 37.51 | $36.02 | 314954 |
| 2026-04-30 | 37.96 | $36.94 | 415207 |
| 2026-04-29 | 38.21 | $36.71 | 520434 |
| 2026-04-28 | 38.60 | $37.91 | 323492 |
| 2026-04-27 | 38.69 | $38.54 | 322400 |
| 2026-04-24 | 38.61 | $38.56 | 248051 |
| 2026-04-23 | 38.50 | $37.81 | 206958 |
| 2026-04-22 | 38.61 | $39.58 | 245006 |
| 2026-04-21 | 38.19 | $39.05 | 305054 |
| 2026-04-20 | 37.85 | $39.43 | 319413 |
| 2026-04-17 | 37.33 | $39.05 | 381229 |
| 2026-04-16 | 36.83 | $37.43 | 456438 |
| 2026-04-15 | 36.75 | $37.02 | 239400 |
| 2026-04-14 | 36.81 | $38.04 | 314400 |
| 2026-04-13 | 36.58 | $37.22 | 302721 |
| 2026-04-10 | 36.59 | $37.26 | 316317 |
| 2026-04-09 | 36.62 | $37.85 | 386200 |
| 2026-04-08 | 36.49 | $38.04 | 435800 |
| 2026-04-07 | 36.32 | $37.19 | 246200 |
| 2026-04-06 | 36.42 | $37.28 | 240502 |
| 2026-04-02 | 36.55 | $38.07 | 254124 |
| 2026-04-01 | 36.51 | $37.09 | 365400 |
| 2026-03-31 | 36.82 | $37.45 | 647670 |
| 2026-03-30 | 37.12 | $36.87 | 680815 |
| 2026-03-27 | 37.72 | $37.28 | 354800 |
| 2026-03-26 | 38.38 | $38.73 | 398900 |
| 2026-03-25 | 38.76 | $39.64 | 469196 |
| 2026-03-24 | 38.99 | $41.06 | 486634 |
| 2026-03-23 | 38.87 | $41.61 | 710129 |
| 2026-03-20 | 38.61 | $40.92 | 661441 |
| 2026-03-19 | 38.57 | $40.82 | 567376 |
| 2026-03-18 | 38.62 | $39.46 | 464953 |
| 2026-03-17 | 39.17 | $39.96 | 457024 |
| 2026-03-16 | 39.75 | $38.50 | 995909 |
| 2026-03-13 | 40.99 | $40.91 | 785955 |
| 2026-03-12 | 41.80 | $41.57 | 901200 |
| 2026-03-11 | 42.65 | $43.49 | 624897 |
| 2026-03-10 | 43.13 | $45.71 | 772994 |
| 2026-03-09 | 43.08 | $44.04 | 745000 |
| 2026-03-06 | 43.61 | $42.35 | 505000 |
| 2026-03-05 | 44.86 | $45.24 | 323400 |
| 2026-03-04 | 45.52 | $45.70 | 389862 |
| 2026-03-03 | 46.25 | $46.50 | 316439 |
| 2026-03-02 | 46.94 | $46.74 | 430714 |
| 2026-02-27 | 47.77 | $48.66 | 464500 |
| 2026-02-26 | 48.22 | $50.09 | 257118 |
| 2026-02-25 | 48.38 | $49.92 | 238526 |
| 2026-02-24 | 48.69 | $50.45 | 279310 |
| 2026-02-23 | 48.95 | $49.14 | 436843 |
| 2026-02-20 | 49.75 | $52.53 | 477551 |
| 2026-02-19 | 49.70 | $53.03 | 184217 |
| 2026-02-18 | 49.56 | $52.99 | 461517 |
| 2026-02-17 | 49.46 | $51.24 | 289327 |
| 2026-02-13 | 49.96 | $50.14 | 299522 |
| 2026-02-12 | 51.00 | $49.17 | 293200 |
| 2026-02-11 | 52.63 | $50.19 | 275303 |
| 2026-02-10 | 54.36 | $52.14 | 476200 |
| 2026-02-09 | 55.90 | $54.14 | 254900 |
| 2026-02-06 | 57.19 | $55.43 | 374065 |
| 2026-02-05 | 58.39 | $54.36 | 343088 |
| 2026-02-04 | 60.22 | $59.33 | 225300 |
| 2026-02-03 | 60.89 | $60.39 | 235469 |
| 2026-02-02 | 61.39 | $59.96 | 288233 |
| 2026-01-30 | 62.14 | $59.68 | 258223 |
| 2026-01-29 | 63.15 | $59.99 | 229101 |
| 2026-01-28 | 64.28 | $61.39 | 259284 |
| 2026-01-27 | 65.21 | $60.91 | 230169 |
| 2026-01-26 | 66.47 | $60.80 | 322262 |
| 2026-01-23 | 68.01 | $63.35 | 224255 |
| 2026-01-22 | 69.04 | $63.71 | 268000 |
| 2026-01-21 | 70.13 | $65.36 | 506100 |
| 2026-01-20 | 70.88 | $65.00 | 486346 |
| 2026-01-16 | 71.83 | $70.62 | 361306 |
| 2026-01-15 | 71.12 | $71.03 | 268916 |
| 2026-01-14 | 70.06 | $70.55 | 298218 |
| 2026-01-13 | 68.83 | $68.96 | 221500 |
| 2026-01-12 | 67.76 | $68.73 | 281741 |
| 2026-01-09 | 66.46 | $67.16 | 322000 |
| 2026-01-08 | 65.30 | $65.33 | 333244 |
| 2026-01-07 | 64.40 | $64.56 | 425427 |
| 2026-01-06 | 63.49 | $63.63 | 439500 |
| 2026-01-05 | 62.61 | $63.01 | 554354 |
| 2026-01-02 | 61.69 | $61.00 | 385955 |
| 2025-12-31 | 61.14 | $61.27 | 394539 |
| 2025-12-30 | 60.34 | $60.08 | 213030 |
| 2025-12-29 | 59.69 | $59.30 | 463412 |
| 2025-12-26 | 59.10 | $62.34 | 611121 |
| 2025-12-24 | 57.37 | $59.70 | 154803 |
| 2025-12-23 | 56.07 | $57.70 | 251932 |
| 2025-12-22 | 55.09 | $56.79 | 245807 |
| 2025-12-19 | 54.15 | $54.25 | 484301 |
| 2025-12-18 | 53.80 | $53.76 | 297000 |
| 2025-12-17 | 53.51 | $53.13 | 282100 |
| 2025-12-16 | 53.34 | $53.48 | 293373 |
| 2025-12-15 | 53.01 | $52.55 | 380258 |
| 2025-12-12 | 52.89 | $52.74 | 595918 |
| 2025-12-11 | 52.67 | $53.51 | 307000 |
| 2025-12-10 | 52.15 | $52.85 | 676120 |
| 2025-12-09 | 51.72 | $51.99 | 592700 |
| 2025-12-08 | 51.47 | $50.64 | 478941 |
| 2025-12-05 | 51.58 | $49.79 | 1.2M |
| 2025-12-04 | 51.99 | $48.48 | 1.6M |
| 2025-12-03 | 52.89 | $57.40 | 935745 |
| 2025-12-02 | 51.16 | $52.42 | 585900 |
| 2025-12-01 | 50.63 | $53.64 | 423782 |
| 2025-11-28 | 49.61 | $53.10 | 164300 |
| 2025-11-26 | 48.55 | $52.06 | 295200 |
| 2025-11-25 | 47.60 | $51.33 | 379842 |
| 2025-11-24 | 46.72 | $47.58 | 354347 |
| 2025-11-21 | 46.86 | $48.88 | 296046 |
| 2025-11-20 | 46.67 | $47.17 | 268700 |
| 2025-11-19 | 47.02 | $47.67 | 298623 |
| 2025-11-18 | 47.34 | $49.38 | 289108 |
| 2025-11-17 | 47.23 | $49.33 | 314600 |
| 2025-11-14 | 47.16 | $48.70 | 258524 |
| 2025-11-13 | 47.34 | $49.34 | 446800 |
| 2025-11-12 | 47.41 | $49.50 | 526400 |
| 2025-11-11 | 47.51 | $47.09 | 343944 |
| 2025-11-10 | 48.45 | $48.75 | 346741 |
| 2025-11-07 | 49.13 | $49.20 | 269000 |
| 2025-11-06 | 49.88 | $48.97 | 397500 |
| 2025-11-05 | 50.92 | $51.21 | 504546 |
| 2025-11-04 | 51.54 | $51.15 | 279818 |
| 2025-11-03 | 52.37 | $52.86 | 273871 |
| 2025-10-31 | 52.89 | $54.22 | 240904 |
| 2025-10-30 | 53.14 | $54.66 | 262900 |
| 2025-10-29 | 53.36 | $54.99 | 247543 |
| 2025-10-28 | 53.58 | $56.06 | 218900 |
| 2025-10-27 | 53.56 | $55.59 | 257140 |
| 2025-10-24 | 53.75 | $55.54 | 247700 |
| 2025-10-23 | 54.05 | $56.51 | 247323 |
| 2025-10-22 | 54.18 | $56.10 | 236400 |
| 2025-10-21 | 54.52 | $56.10 | 172107 |
| 2025-10-20 | 55.01 | $55.35 | 212674 |
| 2025-10-17 | 55.91 | $55.71 | 253340 |
| 2025-10-16 | 56.95 | $56.08 | 369619 |
| 2025-10-15 | 58.16 | $59.68 | 625850 |
| 2025-10-14 | 58.55 | $60.46 | 263753 |
| 2025-10-13 | 58.83 | $61.22 | 445000 |
| 2025-10-10 | 58.99 | $59.95 | 548200 |
| 2025-10-09 | 59.63 | $59.36 | 296937 |
| 2025-10-08 | 60.66 | $58.98 | 497800 |
| 2025-10-07 | 62.09 | $58.06 | 466268 |
| 2025-10-06 | 64.15 | $60.01 | 446628 |
| 2025-10-03 | 66.07 | $61.05 | 514666 |
| 2025-10-02 | 68.10 | $62.06 | 268677 |
| 2025-10-01 | 70.25 | $63.19 | 507868 |
| 2025-09-30 | 72.49 | $65.21 | 636333 |
| 2025-09-29 | 74.55 | $70.79 | 504289 |
| 2025-09-26 | 75.25 | $72.89 | 472430 |
| 2025-09-25 | 75.38 | $72.41 | 311500 |
| 2025-09-24 | 75.63 | $72.92 | 352008 |
| 2025-09-23 | 75.70 | $72.27 | 336100 |
| 2025-09-22 | 75.92 | $71.26 | 374500 |
| 2025-09-19 | 76.42 | $73.06 | 663243 |
| 2025-09-18 | 76.38 | $74.21 | 347940 |
| 2025-09-17 | 75.86 | $71.65 | 407631 |
| 2025-09-16 | 75.95 | $74.66 | 515963 |
| 2025-09-15 | 74.99 | $75.85 | 546711 |
| 2025-09-12 | 73.36 | $73.98 | 406100 |
| 2025-09-11 | 71.85 | $74.58 | 416100 |
| 2025-09-10 | 69.74 | $72.86 | 457014 |
| 2025-09-09 | 67.63 | $70.88 | 556067 |
| 2025-09-08 | 65.61 | $71.88 | 1.0M |
| 2025-09-05 | 62.76 | $64.62 | 450689 |
| 2025-09-04 | 61.55 | $60.92 | 305253 |
| 2025-09-03 | 61.19 | $60.43 | 508346 |
| 2025-09-02 | 60.86 | $59.63 | 458418 |
| 2025-08-29 | 60.68 | $60.81 | 794400 |
| 2025-08-28 | 60.03 | $67.01 | 802000 |
| 2025-08-27 | 57.25 | $58.56 | 377448 |
| 2025-08-26 | 56.50 | $57.32 | 221500 |
| 2025-08-25 | 55.95 | $55.94 | 174896 |
| 2025-08-22 | 55.71 | $56.59 | 318211 |
| 2025-08-21 | 55.18 | $54.50 | 300600 |
| 2025-08-20 | 55.18 | $55.02 | 216558 |
| 2025-08-19 | 55.00 | $53.93 | 356928 |
| 2025-08-18 | 55.10 | $57.14 | 262447 |
| 2025-08-15 | 54.19 | $55.60 | 346700 |
| 2025-08-14 | 53.55 | $55.71 | 211700 |
| 2025-08-13 | 52.73 | $56.77 | 279700 |
| 2025-08-12 | 51.38 | $55.69 | 299542 |
| 2025-08-11 | 50.09 | $51.36 | 212200 |
| 2025-08-08 | 49.89 | $49.41 | 144316 |
| 2025-08-07 | 50.28 | $49.71 | 166900 |
| 2025-08-06 | 50.67 | $51.28 | 211917 |
| 2025-08-05 | 50.65 | $51.45 | 200700 |
| 2025-08-04 | 50.59 | $50.92 | 196600 |
| 2025-08-01 | 50.68 | $49.36 | 259323 |
| 2025-07-31 | 51.30 | $50.71 | 180030 |
| 2025-07-30 | 51.63 | $51.13 | 139404 |
| 2025-07-29 | 51.90 | $51.22 | 193627 |
| 2025-07-28 | 52.21 | $52.08 | 129759 |
| 2025-07-25 | 52.30 | $51.34 | 124097 |
| 2025-07-24 | 52.64 | $50.85 | 216687 |
| 2025-07-23 | 53.20 | $54.99 | 234708 |
| 2025-07-22 | 52.57 | $53.98 | 234937 |
| 2025-07-21 | 52.11 | $53.24 | 185400 |
| 2025-07-18 | 51.77 | $52.66 | 175100 |
| 2025-07-17 | 51.54 | $52.16 | 187137 |
| 2025-07-16 | 51.42 | $51.94 | 150600 |
| 2025-07-15 | 51.33 | $50.87 | 138544 |
| 2025-07-14 | 51.56 | $51.30 | 166400 |
| 2025-07-11 | 51.70 | $49.79 | 173279 |
| 2025-07-10 | 52.34 | $51.40 | 180356 |
| 2025-07-09 | 52.59 | $50.50 | 196627 |
| 2025-07-08 | 53.17 | $50.79 | 215336 |
| 2025-07-07 | 53.75 | $51.75 | 227225 |
| 2025-07-03 | 54.14 | $53.85 | 96617 |
| 2025-07-02 | 53.91 | $52.89 | 231100 |
| 2025-07-01 | 53.91 | $52.60 | 334834 |
| 2025-06-30 | 53.96 | $51.56 | 268035 |
| 2025-06-27 | 54.31 | $54.13 | 525800 |
| 2025-06-26 | 53.88 | $52.42 | 189204 |
| 2025-06-25 | 53.85 | $52.56 | 186829 |
| 2025-06-24 | 53.73 | $52.40 | 192600 |
| 2025-06-23 | 53.58 | $52.23 | 208087 |
| 2025-06-20 | 53.40 | $52.85 | 442047 |
| 2025-06-18 | 52.93 | $52.50 | 203937 |
| 2025-06-17 | 52.42 | $52.70 | 185045 |
| 2025-06-16 | 51.68 | $52.83 | 278527 |
| 2025-06-13 | 50.69 | $49.89 | 229240 |
| 2025-06-12 | 50.37 | $50.52 | 197700 |
| 2025-06-11 | 49.72 | $48.49 | 171532 |
| 2025-06-10 | 49.53 | $48.26 | 210915 |
| 2025-06-09 | 49.32 | $48.61 | 205200 |
| 2025-06-06 | 48.91 | $47.85 | 208510 |
| 2025-06-05 | 48.60 | $46.36 | 268100 |
| 2025-06-04 | 48.64 | $46.16 | 204027 |
| 2025-06-03 | 48.70 | $47.90 | 276455 |
| 2025-06-02 | 48.16 | $47.63 | 407313 |
| 2025-05-30 | 47.53 | $51.04 | 651017 |
| 2025-05-29 | 45.63 | $52.03 | 873808 |
| 2025-05-28 | 42.96 | $42.78 | 342532 |
| 2025-05-27 | 42.59 | $42.62 | 446200 |
| 2025-05-23 | 42.17 | $40.89 | 172106 |
| 2025-05-22 | 42.18 | $40.95 | 191244 |
| 2025-05-21 | 42.13 | $40.50 | 228300 |
| 2025-05-20 | 42.19 | $41.62 | 175405 |
| 2025-05-19 | 41.87 | $41.61 | 207901 |
| 2025-05-16 | 41.45 | $42.28 | 161200 |
| 2025-05-15 | 40.70 | $41.81 | 221010 |
| 2025-05-14 | 39.90 | $41.95 | 277610 |
| 2025-05-13 | 38.86 | $41.78 | 195936 |
| 2025-05-12 | 37.63 | $41.40 | 396000 |
| 2025-05-09 | 36.24 | $37.18 | 180507 |
| 2025-05-08 | 35.88 | $37.07 | 207900 |
| 2025-05-07 | 35.48 | $36.02 | 182500 |
| 2025-05-06 | 35.32 | $35.39 | 271009 |
| 2025-05-05 | 35.33 | $36.14 | 294300 |
| 2025-05-02 | 35.12 | $36.56 | 213800 |
| 2025-05-01 | 34.73 | $35.66 | 193400 |
| 2025-04-30 | 34.55 | $35.28 | 235318 |
| 2025-04-29 | 34.47 | $34.91 | 202100 |
| 2025-04-28 | 34.50 | $34.87 | 225000 |
| 2025-04-25 | 34.57 | $34.69 | 258738 |
| 2025-04-24 | 34.72 | $35.31 | 373719 |
| 2025-04-23 | 34.72 | $33.16 | 372931 |
| 2025-04-22 | 35.43 | $34.78 | 364900 |
| 2025-04-21 | 35.78 | $33.46 | 467000 |
| 2025-04-17 | 36.64 | $37.17 | 406067 |
| 2025-04-16 | 36.52 | $36.41 | 269100 |
| 2025-04-15 | 36.62 | $36.10 | 241941 |
| 2025-04-14 | 36.85 | $36.60 | 252438 |
| 2025-04-11 | 36.98 | $36.90 | 327625 |
| 2025-04-10 | 37.04 | $36.82 | 322300 |
| 2025-04-09 | 37.15 | $39.35 | 538100 |
| 2025-04-08 | 36.48 | $34.31 | 323974 |
| 2025-04-07 | 37.28 | $36.52 | 391600 |
| 2025-04-04 | 37.55 | $36.20 | 320400 |
| 2025-04-03 | 37.98 | $36.09 | 541850 |
| 2025-04-02 | 38.54 | $40.91 | 300965 |
| 2025-04-01 | 37.71 | $39.45 | 249339 |
| 2025-03-31 | 37.15 | $37.17 | 312800 |
| 2025-03-28 | 37.19 | $36.15 | 210100 |
| 2025-03-27 | 37.58 | $38.32 | 195300 |
| 2025-03-26 | 37.37 | $38.52 | 217700 |
| 2025-03-25 | 37.06 | $38.39 | 403800 |
| 2025-03-24 | 36.73 | $38.84 | 290444 |
| 2025-03-21 | 36.19 | $37.33 | 352287 |
| 2025-03-20 | 36.04 | $37.10 | 221873 |
| 2025-03-19 | 35.94 | $37.13 | 294200 |
| 2025-03-18 | 35.84 | $35.99 | 299300 |
| 2025-03-17 | 36.09 | $35.19 | 367018 |
| 2025-03-14 | 36.68 | $36.49 | 415200 |
| 2025-03-13 | 37.00 | $35.35 | 591939 |
| 2025-03-12 | 37.77 | $35.50 | 640445 |
| 2025-03-11 | 38.67 | $36.09 | 336624 |
| 2025-03-10 | 39.60 | $37.99 | 346863 |
| 2025-03-07 | 40.13 | $39.54 | 215242 |
| 2025-03-06 | 40.28 | $39.58 | 292633 |
| 2025-03-05 | 40.45 | $41.02 | 185115 |
| 2025-03-04 | 40.20 | $40.73 | 216924 |
| 2025-03-03 | 39.99 | $40.89 | 230842 |
| 2025-02-28 | 39.69 | $40.92 | 285138 |
| 2025-02-27 | 39.31 | $40.14 | 144534 |
| 2025-02-26 | 39.09 | $40.75 | 210500 |
| 2025-02-25 | 38.65 | $40.26 | 307883 |
| 2025-02-24 | 38.28 | $38.36 | 217846 |
| 2025-02-21 | 38.44 | $38.24 | 297025 |
| 2025-02-20 | 38.69 | $39.97 | 193700 |
| 2025-02-19 | 38.47 | $40.65 | 222800 |
| 2025-02-18 | 37.99 | $40.72 | 307000 |
| 2025-02-14 | 37.41 | $38.00 | 168808 |
| 2025-02-13 | 37.59 | $38.00 | 182830 |
| 2025-02-12 | 37.83 | $37.52 | 224400 |
| 2025-02-11 | 38.30 | $38.51 | 222400 |
| 2025-02-10 | 38.58 | $38.19 | 235132 |
| 2025-02-07 | 39.06 | $37.82 | 253200 |
| 2025-02-06 | 39.77 | $39.17 | 175608 |
| 2025-02-05 | 40.23 | $39.31 | 309301 |
| 2025-02-04 | 40.75 | $38.23 | 263522 |
| 2025-02-03 | 41.75 | $39.68 | 293687 |
| 2025-01-31 | 42.51 | $42.34 | 265900 |
| 2025-01-30 | 42.60 | $44.28 | 235300 |
| 2025-01-29 | 42.09 | $44.09 | 172921 |
| 2025-01-28 | 41.53 | $43.95 | 172481 |
| 2025-01-27 | 40.91 | $42.71 | 274419 |
| 2025-01-24 | 40.55 | $42.71 | 209910 |
| 2025-01-23 | 40.12 | $42.17 | 300394 |
| 2025-01-22 | 39.80 | $41.08 | 269038 |
| 2025-01-21 | 39.77 | $40.07 | 260111 |
| 2025-01-17 | 40.07 | $39.10 | 201700 |
| 2025-01-16 | 40.77 | $38.43 | 230600 |
| 2025-01-15 | 41.85 | $39.25 | 263318 |
| 2025-01-14 | 42.92 | $39.16 | 336730 |
| 2025-01-13 | 44.25 | $41.55 | 494902 |
| 2025-01-10 | 45.11 | $41.91 | 413700 |
| 2025-01-08 | 46.03 | $42.50 | 526283 |
| 2025-01-07 | 46.94 | $46.28 | 388317 |
| 2025-01-06 | 46.83 | $46.60 | 360000 |
| 2025-01-03 | 46.56 | $45.46 | 249208 |
| 2025-01-02 | 46.57 | $44.08 | 311800 |
| 2024-12-31 | 46.98 | $46.04 | 379414 |
| 2024-12-30 | 46.82 | $46.70 | 287246 |
| 2024-12-27 | 46.39 | $46.67 | 347223 |
| 2024-12-26 | 45.83 | $47.94 | 310304 |
| 2024-12-24 | 44.71 | $45.92 | 159201 |
| 2024-12-23 | 43.96 | $43.92 | 188800 |
| 2024-12-20 | 43.65 | $43.78 | 386000 |
| 2024-12-19 | 43.29 | $42.74 | 295200 |
| 2024-12-18 | 43.16 | $43.10 | 445733 |
| 2024-12-17 | 42.86 | $43.43 | 213071 |
| 2024-12-16 | 42.36 | $43.13 | 263805 |
| 2024-12-13 | 41.83 | $41.02 | 202800 |
| 2024-12-12 | 41.82 | $41.51 | 312446 |
| 2024-12-11 | 41.64 | $42.50 | 510814 |
| 2024-12-10 | 41.08 | $41.34 | 292800 |
| 2024-12-09 | 40.75 | $40.55 | 530318 |
| 2024-12-06 | 40.57 | $41.02 | 682800 |
| 2024-12-05 | 40.18 | $46.49 | 1.2M |
| 2024-12-04 | 37.97 | $37.92 | 417100 |
| 2024-12-03 | 37.98 | $38.14 | 228745 |
| 2024-12-02 | 37.92 | $38.77 | 216245 |
| 2024-11-29 | 37.64 | $37.99 | 112419 |
| 2024-11-27 | 37.55 | $38.14 | 256300 |
| 2024-11-26 | 37.38 | $37.93 | 207212 |
| 2024-11-25 | 37.25 | $38.42 | 334406 |
| 2024-11-22 | 36.93 | $38.19 | 217900 |
| 2024-11-21 | 36.62 | $36.70 | 229545 |
| 2024-11-20 | 36.71 | $36.27 | 239107 |
| 2024-11-19 | 36.97 | $36.68 | 209900 |
| 2024-11-18 | 37.15 | $37.09 | 158924 |
| 2024-11-15 | 37.24 | $36.28 | 119536 |
| 2024-11-14 | 37.60 | $37.06 | 183100 |
| 2024-11-13 | 37.80 | $36.68 | 208200 |
| 2024-11-12 | 38.15 | $37.27 | 266327 |
| 2024-11-11 | 38.38 | $39.01 | 327546 |
| 2024-11-08 | 38.10 | $36.80 | 262621 |
| 2024-11-07 | 38.45 | $37.61 | 209504 |
| 2024-11-06 | 38.61 | $38.31 | 399745 |
| 2024-11-05 | 38.56 | $37.77 | 200600 |
| 2024-11-04 | 38.65 | $37.76 | 165700 |
| 2024-11-01 | 38.76 | $38.07 | 192239 |
| 2024-10-31 | 38.76 | $38.09 | 149463 |
| 2024-10-30 | 38.74 | $39.00 | 195006 |
| 2024-10-29 | 38.41 | $38.13 | 127116 |
| 2024-10-28 | 38.25 | $38.79 | 247700 |
| 2024-10-25 | 37.83 | $37.11 | 105600 |
| 2024-10-24 | 37.83 | $37.32 | 133100 |
| 2024-10-23 | 37.73 | $36.73 | 167900 |
| 2024-10-22 | 37.78 | $36.69 | 108327 |
| 2024-10-21 | 37.83 | $37.15 | 194045 |
| 2024-10-18 | 37.71 | $38.65 | 200705 |
| 2024-10-17 | 37.06 | $37.76 | 214300 |
| 2024-10-16 | 36.53 | $37.50 | 343200 |
| 2024-10-15 | 35.94 | $36.80 | 261000 |
| 2024-10-14 | 35.42 | $35.78 | 221600 |
| 2024-10-11 | 35.09 | $35.01 | 169336 |
| 2024-10-10 | 34.92 | $34.31 | 162400 |
| 2024-10-09 | 34.90 | $34.15 | 213400 |
| 2024-10-08 | 34.92 | $35.66 | 330928 |
| 2024-10-07 | 34.44 | $35.21 | 207800 |
| 2024-10-04 | 33.98 | $35.54 | 268500 |
| 2024-10-03 | 33.30 | $33.69 | 164328 |
| 2024-10-02 | 33.04 | $32.69 | 163600 |
| 2024-10-01 | 33.03 | $32.66 | 436900 |
| 2024-09-30 | 33.01 | $34.37 | 337333 |
| 2024-09-27 | 32.44 | $32.75 | 312800 |
| 2024-09-26 | 32.24 | $31.12 | 175700 |
| 2024-09-25 | 32.49 | $31.05 | 225659 |
| 2024-09-24 | 32.82 | $32.30 | 280052 |
| 2024-09-23 | 32.80 | $32.48 | 241717 |
| 2024-09-20 | 32.70 | $32.72 | 974500 |
| 2024-09-19 | 32.49 | $32.83 | 302101 |
| 2024-09-18 | 32.17 | $32.10 | 254518 |
| 2024-09-17 | 32.01 | $32.14 | 240859 |
| 2024-09-16 | 31.77 | $30.68 | 288100 |
| 2024-09-13 | 31.93 | $30.92 | 316117 |
| 2024-09-12 | 32.03 | $31.27 | 478623 |
| 2024-09-11 | 32.02 | $29.79 | 260831 |
| 2024-09-10 | 32.45 | $29.92 | 437100 |
| 2024-09-09 | 32.91 | $31.20 | 253400 |
| 2024-09-06 | 33.03 | $31.32 | 304300 |
| 2024-09-05 | 33.11 | $32.74 | 245752 |
| 2024-09-04 | 32.72 | $33.63 | 280711 |
| 2024-09-03 | 31.92 | $33.49 | 444006 |
| 2024-08-30 | 30.97 | $33.38 | 613421 |
| 2024-08-29 | 29.81 | $32.26 | 1.2M |
| 2024-08-28 | 28.73 | $27.87 | 356630 |
| 2024-08-27 | 28.79 | $28.42 | 138144 |
| 2024-08-26 | 28.67 | $28.85 | 218900 |
| 2024-08-23 | 28.37 | $28.73 | 154937 |
| 2024-08-22 | 28.03 | $28.22 | 194900 |
| 2024-08-21 | 27.76 | $28.70 | 185524 |
| 2024-08-20 | 27.27 | $27.72 | 158927 |
| 2024-08-19 | 26.97 | $28.06 | 208533 |
| 2024-08-16 | 26.50 | $27.79 | 206700 |
| 2024-08-15 | 26.00 | $27.29 | 174600 |
| 2024-08-14 | 25.54 | $26.14 | 116155 |
| 2024-08-13 | 25.35 | $25.87 | 132905 |
| 2024-08-12 | 25.21 | $25.44 | 124940 |
| 2024-08-09 | 25.17 | $24.96 | 206200 |
| 2024-08-08 | 25.28 | $24.51 | 138400 |
| 2024-08-07 | 25.57 | $24.47 | 152500 |
| 2024-08-06 | 25.92 | $24.74 | 139922 |
| 2024-08-05 | 26.27 | $24.93 | 249828 |
| 2024-08-02 | 26.63 | $25.45 | 165600 |
| 2024-08-01 | 26.90 | $26.48 | 136819 |
| 2024-07-31 | 26.90 | $27.12 | 161300 |
| 2024-07-30 | 26.69 | $26.86 | 170400 |
| 2024-07-29 | 26.50 | $26.77 | 233700 |
| 2024-07-26 | 26.29 | $26.65 | 194728 |
| 2024-07-25 | 26.08 | $26.24 | 212026 |
| 2024-07-24 | 25.94 | $26.32 | 440325 |
| 2024-07-23 | 25.74 | $26.18 | 122400 |
| 2024-07-22 | 25.54 | $26.01 | 345900 |
| 2024-07-19 | 25.36 | $25.28 | 329608 |
| 2024-07-18 | 25.37 | $25.82 | 211800 |
| 2024-07-17 | 25.21 | $25.68 | 177300 |
| 2024-07-16 | 25.06 | $26.13 | 299900 |
| 2024-07-15 | 24.74 | $25.64 | 168352 |
| 2024-07-12 | 24.51 | $25.52 | 209200 |
| 2024-07-11 | 24.29 | $25.33 | 170644 |
| 2024-07-10 | 24.08 | $24.37 | 141700 |
| 2024-07-09 | 24.15 | $23.94 | 162432 |
| 2024-07-08 | 24.38 | $24.72 | 190844 |
| 2024-07-05 | 24.44 | $24.46 | 205347 |
| 2024-07-03 | 24.59 | $25.05 | 89700 |
| 2024-07-02 | 24.61 | $24.92 | 208100 |
| 2024-07-01 | 24.70 | $25.19 | 200400 |
| 2024-06-28 | 24.72 | $25.27 | 379600 |
| 2024-06-27 | 24.75 | $25.34 | 127400 |
| 2024-06-26 | 24.78 | $25.43 | 148800 |
| 2024-06-25 | 24.80 | $25.45 | 155520 |
| 2024-06-24 | 24.83 | $25.79 | 190423 |
| 2024-06-21 | 24.79 | $25.67 | 246000 |
| 2024-06-20 | 24.80 | $25.07 | 121400 |
| 2024-06-18 | 25.01 | $25.46 | 134011 |
| 2024-06-17 | 25.18 | $25.48 | 218916 |
| 2024-06-14 | 25.40 | $25.23 | 161302 |
| 2024-06-13 | 25.76 | $25.61 | 190919 |
| 2024-06-12 | 26.11 | $26.10 | 191084 |
| 2024-06-11 | 26.39 | $26.14 | 175833 |
| 2024-06-10 | 26.74 | $26.70 | 295313 |
| 2024-06-07 | 27.01 | $26.17 | 259633 |
| 2024-06-06 | 27.51 | $26.85 | 162301 |
| 2024-06-05 | 27.93 | $27.28 | 224000 |
| 2024-06-04 | 28.31 | $26.92 | 224008 |
| 2024-06-03 | 28.90 | $27.77 | 267500 |
| 2024-05-31 | 29.34 | $27.07 | 536612 |
| 2024-05-30 | 30.11 | $27.55 | 1.0M |
| 2024-05-29 | 30.89 | $32.00 | 273200 |
| 2024-05-28 | 30.43 | $32.23 | 359502 |
| 2024-05-24 | 29.79 | $30.34 | 130322 |
| 2024-05-23 | 29.59 | $29.39 | 194249 |
| 2024-05-22 | 29.66 | $29.40 | 205800 |
| 2024-05-21 | 29.73 | $29.58 | 130400 |
| 2024-05-20 | 29.76 | $29.64 | 108047 |
| 2024-05-17 | 29.77 | $30.12 | 187000 |
| 2024-05-16 | 29.63 | $29.95 | 150200 |
| 2024-05-15 | 29.51 | $30.31 | 184700 |
| 2024-05-14 | 29.24 | $29.94 | 184548 |
| 2024-05-13 | 29.03 | $29.06 | 124537 |
| 2024-05-10 | 29.05 | $28.47 | 82300 |
| 2024-05-09 | 29.26 | $29.37 | 113900 |
| 2024-05-08 | 29.24 | $28.62 | 114400 |
| 2024-05-07 | 29.44 | $28.48 | 185100 |
| 2024-05-06 | 29.72 | $28.77 | 210900 |
| 2024-05-03 | 29.97 | $29.95 | 152438 |
| 2024-05-02 | 29.89 | $30.07 | 238418 |
| 2024-05-01 | 29.75 | $29.66 | 195500 |
| 2024-04-30 | 29.69 | $30.16 | 288022 |
| 2024-04-29 | 29.46 | $30.42 | 173900 |
| 2024-04-26 | 29.09 | $29.79 | 181068 |
| 2024-04-25 | 28.82 | $29.29 | 164033 |
| 2024-04-24 | 28.66 | $29.76 | 174537 |
| 2024-04-23 | 28.30 | $29.29 | 149234 |
| 2024-04-22 | 28.02 | $28.80 | 142815 |
| 2024-04-19 | 27.83 | $28.19 | 135458 |
| 2024-04-18 | 27.79 | $27.54 | 135605 |
| 2024-04-17 | 27.95 | $27.32 | 133541 |
| 2024-04-16 | 28.21 | $27.50 | 127803 |
| 2024-04-15 | 28.47 | $27.58 | 160932 |
| 2024-04-12 | 28.76 | $27.80 | 223515 |
| 2024-04-11 | 29.03 | $28.15 | 93643 |
| 2024-04-10 | 29.25 | $28.45 | 118400 |
| 2024-04-09 | 29.40 | $28.63 | 111700 |
| 2024-04-08 | 29.52 | $28.78 | 124618 |
| 2024-04-05 | 29.60 | $28.00 | 121100 |
| 2024-04-04 | 29.92 | $28.02 | 185048 |
| 2024-04-03 | 30.29 | $28.76 | 166254 |
| 2024-04-02 | 30.48 | $29.13 | 184131 |
| 2024-04-01 | 30.57 | $29.64 | 166936 |
| 2024-03-28 | 30.49 | $29.87 | 130317 |
| 2024-03-27 | 30.28 | $29.73 | 133110 |
| 2024-03-26 | 30.04 | $29.63 | 127016 |
| 2024-03-25 | 29.75 | $29.18 | 119040 |
| 2024-03-22 | 29.50 | $28.79 | 149300 |
| 2024-03-21 | 29.30 | $28.85 | 159500 |
| 2024-03-20 | 28.99 | $29.19 | 155300 |
| 2024-03-19 | 28.48 | $28.95 | 332663 |
| 2024-03-18 | 27.91 | $28.93 | 347012 |
| 2024-03-15 | 27.19 | $29.96 | 685200 |
| 2024-03-14 | 25.96 | $29.02 | 1.6M |
| 2024-03-13 | 24.74 | $25.00 | 501125 |
| 2024-03-12 | 24.51 | $24.52 | 181500 |
| 2024-03-11 | 24.38 | $24.38 | 193400 |
| 2024-03-08 | 24.25 | $24.17 | 196100 |
| 2024-03-07 | 24.16 | $24.06 | 180365 |
| 2024-03-06 | 24.07 | $23.53 | 182200 |
| 2024-03-05 | 24.12 | $23.88 | 137800 |
| 2024-03-04 | 24.06 | $23.86 | 169227 |
| 2024-03-01 | 23.98 | $23.94 | 122405 |
| 2024-02-29 | 23.85 | $23.94 | 140402 |
| 2024-02-28 | 23.69 | $23.91 | 117239 |
| 2024-02-27 | 23.49 | $23.86 | 158100 |
| 2024-02-26 | 23.26 | $23.78 | 146744 |
| 2024-02-23 | 23.00 | $23.34 | 134347 |
| 2024-02-22 | 22.81 | $22.89 | 141600 |
| 2024-02-21 | 22.72 | $22.60 | 147330 |
| 2024-02-20 | 22.71 | $23.08 | 174966 |
| 2024-02-16 | 22.53 | $22.83 | 214914 |
| 2024-02-15 | 22.39 | $22.69 | 198100 |
| 2024-02-14 | 22.27 | $22.12 | 148533 |
| 2024-02-13 | 22.30 | $21.89 | 203500 |
| 2024-02-12 | 22.41 | $22.57 | 232500 |
| 2024-02-09 | 22.33 | $22.56 | 122800 |
| 2024-02-08 | 22.23 | $22.13 | 105537 |
| 2024-02-07 | 22.25 | $21.78 | 167000 |
| 2024-02-06 | 22.38 | $21.92 | 325252 |
| 2024-02-05 | 22.50 | $22.50 | 315123 |
| 2024-02-02 | 22.46 | $22.72 | 162197 |
| 2024-02-01 | 22.35 | $22.83 | 203400 |
| 2024-01-31 | 22.17 | $22.53 | 199673 |
| 2024-01-30 | 22.06 | $22.68 | 289100 |
| 2024-01-29 | 21.87 | $22.43 | 385284 |
| 2024-01-26 | 21.72 | $21.92 | 93419 |
| 2024-01-25 | 21.72 | $22.11 | 283300 |
| 2024-01-24 | 21.65 | $21.63 | 311700 |
| 2024-01-23 | 21.73 | $21.57 | 159100 |
| 2024-01-22 | 21.86 | $22.30 | 285119 |
| 2024-01-19 | 21.79 | $21.99 | 190900 |
| 2024-01-18 | 21.81 | $22.00 | 162116 |
| 2024-01-17 | 21.84 | $21.82 | 180500 |
| 2024-01-16 | 21.95 | $21.61 | 187500 |
| 2024-01-12 | 22.15 | $22.18 | 134100 |
| 2024-01-11 | 22.22 | $22.42 | 147926 |
| 2024-01-10 | 22.24 | $22.41 | 183125 |
| 2024-01-09 | 22.28 | $22.02 | 274261 |
| 2024-01-08 | 22.45 | $22.41 | 263420 |
| 2024-01-05 | 22.55 | $22.57 | 264522 |
| 2024-01-04 | 22.63 | $22.65 | 318000 |
| 2024-01-03 | 22.71 | $22.86 | 375218 |
| 2024-01-02 | 22.75 | $22.95 | 334000 |
| 2023-12-29 | 22.78 | $22.99 | 423900 |
| 2023-12-28 | 22.81 | $23.02 | 241958 |
| 2023-12-27 | 22.84 | $23.03 | 189364 |
| 2023-12-26 | 22.89 | $23.21 | 348800 |
| 2023-12-22 | 22.90 | $22.92 | 132300 |
| 2023-12-21 | 23.02 | $23.30 | 250526 |
| 2023-12-20 | 23.06 | $23.03 | 212933 |
| 2023-12-19 | 23.19 | $23.93 | 338900 |
| 2023-12-18 | 23.09 | $23.24 | 334700 |
| 2023-12-15 | 23.19 | $23.57 | 297908 |
| 2023-12-14 | 23.22 | $23.57 | 341400 |
| 2023-12-13 | 23.27 | $23.95 | 275847 |
| 2023-12-12 | 23.22 | $23.12 | 321346 |
| 2023-12-11 | 23.44 | $22.96 | 316683 |
| 2023-12-08 | 23.76 | $23.07 | 271333 |
| 2023-12-07 | 24.14 | $23.47 | 333100 |
| 2023-12-06 | 24.49 | $23.61 | 227035 |
| 2023-12-05 | 24.87 | $23.73 | 366200 |
| 2023-12-04 | 25.30 | $24.49 | 331400 |
| 2023-12-01 | 25.59 | $25.33 | 428153 |
| 2023-11-30 | 25.68 | $24.43 | 1.0M |
| 2023-11-29 | 26.07 | $25.57 | 441500 |
| 2023-11-28 | 26.19 | $25.92 | 246000 |
| 2023-11-27 | 26.22 | $26.00 | 250554 |
| 2023-11-24 | 26.23 | $26.50 | 50243 |
| 2023-11-22 | 26.07 | $26.29 | 98200 |
| 2023-11-21 | 25.95 | $26.29 | 128521 |
| 2023-11-20 | 25.80 | $26.63 | 131500 |
| 2023-11-17 | 25.52 | $26.33 | 153300 |
| 2023-11-16 | 25.26 | $25.49 | 186026 |
| 2023-11-15 | 25.22 | $26.17 | 191024 |
| 2023-11-14 | 24.96 | $26.15 | 278028 |
| 2023-11-13 | 24.66 | $25.24 | 94819 |
| 2023-11-10 | 24.59 | $25.01 | 134126 |
| 2023-11-09 | 24.58 | $24.67 | 391900 |
| 2023-11-08 | 24.69 | $25.05 | 205145 |
| 2023-11-07 | 24.72 | $25.60 | 126203 |
| 2023-11-06 | 24.59 | $25.16 | 166478 |
| 2023-11-03 | 24.58 | $25.86 | 147441 |
| 2023-11-02 | 24.36 | $25.21 | 162571 |
| 2023-11-01 | 24.32 | $25.54 | 279377 |
| 2023-10-31 | 24.18 | $24.80 | 136946 |
| 2023-10-30 | 24.26 | $24.61 | 203500 |
| 2023-10-27 | 24.44 | $24.42 | 221454 |
| 2023-10-26 | 24.74 | $24.49 | 186208 |
| 2023-10-25 | 25.09 | $24.44 | 213400 |
| 2023-10-24 | 25.56 | $25.19 | 161942 |
| 2023-10-23 | 25.91 | $25.33 | 212700 |
| 2023-10-20 | 26.31 | $25.61 | 177810 |
| 2023-10-19 | 26.71 | $26.16 | 217927 |
| 2023-10-18 | 27.03 | $26.51 | 165730 |
| 2023-10-17 | 27.32 | $26.81 | 251439 |
| 2023-10-16 | 27.58 | $27.63 | 153300 |
| 2023-10-13 | 27.63 | $26.86 | 177400 |
| 2023-10-12 | 27.95 | $27.37 | 280626 |
| 2023-10-11 | 28.18 | $28.44 | 253719 |
| 2023-10-10 | 28.11 | $28.28 | 149217 |
| 2023-10-09 | 28.08 | $27.28 | 125100 |
| 2023-10-06 | 28.36 | $27.38 | 248232 |
| 2023-10-05 | 28.66 | $27.25 | 294133 |
| 2023-10-04 | 29.05 | $28.37 | 339400 |
| 2023-10-03 | 29.18 | $28.40 | 160900 |
| 2023-10-02 | 29.31 | $28.98 | 274535 |
| 2023-09-29 | 29.27 | $29.41 | 232311 |
| 2023-09-28 | 29.07 | $29.30 | 195500 |
| 2023-09-27 | 28.85 | $28.92 | 253893 |
| 2023-09-26 | 28.68 | $28.51 | 256900 |
| 2023-09-25 | 28.60 | $28.55 | 192212 |
| 2023-09-22 | 28.48 | $28.35 | 202300 |
| 2023-09-21 | 28.38 | $28.19 | 262500 |
| 2023-09-20 | 28.30 | $28.46 | 547144 |
| 2023-09-19 | 28.10 | $27.37 | 211100 |
| 2023-09-18 | 28.18 | $27.61 | 182000 |
| 2023-09-15 | 28.20 | $27.87 | 266100 |
| 2023-09-14 | 28.12 | $28.77 | 141000 |
| 2023-09-13 | 27.72 | $28.42 | 304450 |
| 2023-09-12 | 27.33 | $27.95 | 203840 |
| 2023-09-11 | 26.99 | $28.11 | 332361 |
| 2023-09-08 | 26.52 | $26.34 | 261363 |
| 2023-09-07 | 26.50 | $26.86 | 358787 |
| 2023-09-06 | 26.29 | $25.64 | 243738 |
| 2023-09-05 | 26.42 | $26.06 | 222031 |
| 2023-09-01 | 26.44 | $26.42 | 168421 |
| 2023-08-31 | 26.33 | $26.37 | 191203 |
| 2023-08-30 | 26.21 | $26.50 | 260841 |
| 2023-08-29 | 26.01 | $26.40 | 192102 |
| 2023-08-28 | 25.79 | $26.06 | 206200 |
| 2023-08-25 | 25.62 | $25.74 | 382800 |
| 2023-08-24 | 25.50 | $25.98 | 1.0M |
| 2023-08-23 | 25.28 | $24.39 | 215200 |
| 2023-08-22 | 25.50 | $24.32 | 190306 |
| 2023-08-21 | 25.78 | $25.16 | 172234 |
| 2023-08-18 | 25.85 | $25.37 | 188621 |
| 2023-08-17 | 25.85 | $25.37 | 130131 |
| 2023-08-16 | 25.83 | $25.75 | 129406 |
| 2023-08-15 | 25.68 | $25.46 | 158110 |
| 2023-08-14 | 25.57 | $25.24 | 175618 |
| 2023-08-11 | 25.50 | $25.69 | 281200 |
| 2023-08-10 | 25.25 | $25.32 | 136919 |
| 2023-08-09 | 25.04 | $25.08 | 243100 |
| 2023-08-08 | 24.86 | $24.56 | 138415 |
| 2023-08-07 | 24.78 | $24.17 | 104725 |
| 2023-08-04 | 24.79 | $24.14 | 92814 |
| 2023-08-03 | 24.81 | $24.39 | 78116 |
| 2023-08-02 | 24.73 | $24.17 | 109200 |
| 2023-08-01 | 24.69 | $24.85 | 144400 |
| 2023-07-31 | 24.40 | $24.55 | 171421 |
| 2023-07-28 | 24.13 | $24.44 | 165729 |
| 2023-07-27 | 23.82 | $24.25 | 144323 |
| 2023-07-26 | 23.50 | $24.10 | 294036 |
| 2023-07-25 | 23.13 | $23.19 | 186312 |
| 2023-07-24 | 22.96 | $23.04 | 184017 |
| 2023-07-21 | 22.79 | $22.36 | 199412 |
| 2023-07-20 | 22.79 | $22.34 | 183000 |
| 2023-07-19 | 22.79 | $22.48 | 232316 |
| 2023-07-18 | 22.73 | $22.61 | 150000 |
| 2023-07-17 | 22.61 | $22.22 | 199220 |
| 2023-07-14 | 22.57 | $22.19 | 162700 |
| 2023-07-13 | 22.52 | $22.41 | 194509 |
| 2023-07-12 | 22.37 | $22.66 | 219336 |
| 2023-07-11 | 22.11 | $21.91 | 145321 |
| 2023-07-10 | 22.02 | $22.17 | 143100 |
| 2023-07-07 | 21.82 | $22.38 | 309432 |
| 2023-07-06 | 21.49 | $21.93 | 172600 |
| 2023-07-05 | 21.23 | $21.82 | 197620 |
| 2023-07-03 | 20.95 | $21.80 | 82747 |
| 2023-06-30 | 20.61 | $21.42 | 234204 |
| 2023-06-29 | 20.31 | $21.10 | 202140 |
| 2023-06-28 | 20.04 | $20.52 | 246640 |
| 2023-06-27 | 19.91 | $20.15 | 246427 |
| 2023-06-26 | 19.87 | $19.50 | 307500 |
| 2023-06-23 | 20.03 | $19.76 | 910736 |
| 2023-06-22 | 20.14 | $20.22 | 331000 |
| 2023-06-21 | 20.14 | $19.70 | 202500 |
| 2023-06-20 | 20.31 | $19.50 | 214600 |
| 2023-06-16 | 20.59 | $20.27 | 282615 |
| 2023-06-15 | 20.68 | $20.65 | 219275 |
| 2023-06-14 | 20.67 | $20.86 | 232644 |
| 2023-06-13 | 20.59 | $21.25 | 230800 |
| 2023-06-12 | 20.38 | $20.71 | 166875 |
| 2023-06-09 | 20.29 | $20.37 | 183526 |
| 2023-06-08 | 20.30 | $21.14 | 199601 |
| 2023-06-07 | 20.07 | $21.50 | 258515 |
| 2023-06-06 | 19.69 | $21.25 | 213087 |
| 2023-06-05 | 19.31 | $20.61 | 297108 |
| 2023-06-02 | 19.07 | $20.54 | 518900 |
| 2023-06-01 | 18.81 | $19.24 | 424238 |
| 2023-05-31 | 18.92 | $18.18 | 391276 |
| 2023-05-30 | 19.42 | $18.40 | 477100 |
| 2023-05-26 | 19.97 | $19.25 | 492000 |
| 2023-05-25 | 20.39 | $20.45 | 706731 |
| 2023-05-24 | 20.53 | $20.84 | 436080 |
| 2023-05-23 | 20.59 | $20.72 | 214342 |
| 2023-05-22 | 20.72 | $20.75 | 217304 |
| 2023-05-19 | 20.88 | $21.02 | 240800 |
| 2023-05-18 | 21.00 | $21.98 | 224323 |
| 2023-05-17 | 20.85 | $21.41 | 211600 |
| 2023-05-16 | 20.87 | $20.70 | 471321 |
| 2023-05-15 | 21.13 | $21.43 | 227204 |
| 2023-05-12 | 21.23 | $21.41 | 198606 |
| 2023-05-11 | 21.37 | $21.77 | 299200 |
| 2023-05-10 | 21.45 | $21.69 | 261000 |
| 2023-05-09 | 21.57 | $21.25 | 222900 |
| 2023-05-08 | 21.88 | $21.70 | 357937 |
| 2023-05-05 | 22.13 | $22.04 | 205525 |
| 2023-05-04 | 22.34 | $21.80 | 311700 |
| 2023-05-03 | 22.67 | $21.94 | 289846 |
| 2023-05-02 | 23.05 | $22.62 | 298085 |
| 2023-05-01 | 23.29 | $23.00 | 230207 |
| 2023-04-28 | 23.48 | $23.20 | 228400 |
| 2023-04-27 | 23.65 | $22.84 | 229149 |
| 2023-04-26 | 23.97 | $22.63 | 306837 |
| 2023-04-25 | 24.42 | $22.10 | 362822 |
| 2023-04-24 | 25.14 | $23.56 | 247447 |
| 2023-04-21 | 25.55 | $24.23 | 294639 |
| 2023-04-20 | 25.82 | $24.63 | 327900 |
| 2023-04-19 | 26.02 | $25.86 | 246229 |
| 2023-04-18 | 25.85 | $25.94 | 425725 |
| 2023-04-17 | 25.60 | $26.17 | 288814 |
| 2023-04-14 | 25.22 | $26.00 | 292600 |
| 2023-04-13 | 24.79 | $25.12 | 266100 |
| 2023-04-12 | 24.53 | $25.26 | 322203 |
| 2023-04-11 | 24.16 | $24.75 | 347249 |
| 2023-04-10 | 23.87 | $24.64 | 518623 |
| 2023-04-06 | 23.54 | $23.74 | 310309 |
| 2023-04-05 | 23.43 | $23.65 | 364500 |
| 2023-04-04 | 23.31 | $23.75 | 275662 |
| 2023-04-03 | 23.13 | $23.12 | 329200 |
| 2023-03-31 | 23.11 | $23.24 | 346919 |
| 2023-03-30 | 23.05 | $22.73 | 227344 |
| 2023-03-29 | 23.13 | $22.83 | 200541 |
| 2023-03-28 | 23.20 | $22.73 | 270000 |
| 2023-03-27 | 23.31 | $21.87 | 355827 |
| 2023-03-24 | 23.71 | $22.72 | 259486 |
| 2023-03-23 | 23.93 | $23.41 | 275123 |
| 2023-03-22 | 23.97 | $23.67 | 525420 |
| 2023-03-21 | 23.92 | $24.27 | 635610 |
| 2023-03-20 | 23.67 | $24.00 | 410035 |
| 2023-03-17 | 23.44 | $23.67 | 305800 |
| 2023-03-16 | 23.26 | $23.97 | 382800 |
| 2023-03-15 | 22.94 | $23.68 | 367700 |
| 2023-03-14 | 22.64 | $24.00 | 520600 |
| 2023-03-13 | 22.18 | $22.74 | 464647 |
| 2023-03-10 | 22.00 | $24.58 | 486575 |
| 2023-03-09 | 21.22 | $24.91 | 2.1M |
| 2023-03-08 | 20.17 | $20.58 | 553632 |
| 2023-03-07 | 20.27 | $20.70 | 478600 |
| 2023-03-06 | 20.38 | $20.07 | 491900 |
| 2023-03-03 | 20.73 | $21.09 | 189505 |
| 2023-03-02 | 20.84 | $20.65 | 291500 |
| 2023-03-01 | 21.14 | $20.71 | 216809 |
| 2023-02-28 | 21.50 | $20.95 | 237100 |
| 2023-02-27 | 21.88 | $21.52 | 299544 |
| 2023-02-24 | 22.16 | $22.10 | 215707 |
| 2023-02-23 | 22.34 | $21.71 | 219800 |
| 2023-02-22 | 22.69 | $22.15 | 133629 |
| 2023-02-21 | 22.98 | $22.16 | 168800 |
| 2023-02-17 | 23.34 | $23.05 | 120288 |
| 2023-02-16 | 23.50 | $23.48 | 153859 |
| 2023-02-15 | 23.56 | $23.90 | 225900 |
| 2023-02-14 | 23.50 | $23.65 | 189500 |
| 2023-02-13 | 23.51 | $24.01 | 164829 |
| 2023-02-10 | 23.42 | $22.99 | 192400 |
| 2023-02-09 | 23.63 | $22.86 | 231200 |
| 2023-02-08 | 23.93 | $23.87 | 221300 |
| 2023-02-07 | 23.97 | $23.64 | 165444 |
| 2023-02-06 | 24.10 | $23.90 | 205113 |
| 2023-02-03 | 24.17 | $24.69 | 175700 |
| 2023-02-02 | 24.00 | $24.41 | 193627 |
| 2023-02-01 | 23.88 | $24.33 | 228300 |
| 2023-01-31 | 23.77 | $24.56 | 183033 |
| 2023-01-30 | 23.56 | $23.61 | 169500 |
| 2023-01-27 | 23.60 | $24.16 | 351600 |
| 2023-01-26 | 23.48 | $23.82 | 234100 |
| 2023-01-25 | 23.44 | $24.17 | 149300 |
| 2023-01-24 | 23.29 | $23.80 | 144026 |
| 2023-01-23 | 23.22 | $23.85 | 180631 |
| 2023-01-20 | 23.13 | $23.13 | 239218 |
| 2023-01-19 | 23.25 | $22.89 | 226417 |
| 2023-01-18 | 23.47 | $22.55 | 345241 |
| 2023-01-17 | 23.85 | $23.27 | 321400 |
| 2023-01-13 | 24.09 | $24.33 | 172123 |
| 2023-01-12 | 24.04 | $24.48 | 157800 |
| 2023-01-11 | 23.94 | $23.82 | 194507 |
| 2023-01-10 | 24.01 | $23.96 | 242000 |
| 2023-01-09 | 24.05 | $23.50 | 456936 |
| 2023-01-06 | 24.25 | $25.00 | 297017 |
| 2023-01-05 | 24.00 | $24.49 | 247300 |
| 2023-01-04 | 23.86 | $24.49 | 343948 |
| 2023-01-03 | 23.69 | $24.50 | 331900 |
| 2022-12-30 | 23.47 | $23.84 | 239228 |
| 2022-12-29 | 23.41 | $23.08 | 342300 |
| 2022-12-28 | 23.57 | $21.82 | 194135 |
| 2022-12-27 | 24.16 | $22.93 | 248800 |
| 2022-12-23 | 24.52 | $23.22 | 110300 |
| 2022-12-22 | 24.86 | $23.05 | 430835 |
| 2022-12-21 | 25.31 | $23.37 | 193811 |
| 2022-12-20 | 25.73 | $23.25 | 374320 |
| 2022-12-19 | 26.26 | $23.55 | 361600 |
| 2022-12-16 | 26.78 | $25.15 | 445747 |
| 2022-12-15 | 26.87 | $25.12 | 363388 |
| 2022-12-14 | 26.95 | $26.47 | 351600 |
| 2022-12-13 | 26.58 | $25.96 | 330028 |
| 2022-12-12 | 26.25 | $25.06 | 209020 |
| 2022-12-09 | 26.09 | $25.66 | 297600 |
| 2022-12-08 | 25.66 | $26.01 | 353900 |
| 2022-12-07 | 24.99 | $25.17 | 386500 |
| 2022-12-06 | 24.39 | $24.81 | 371700 |
| 2022-12-05 | 23.74 | $24.85 | 412600 |
| 2022-12-02 | 22.89 | $25.28 | 601893 |
| 2022-12-01 | 21.70 | $24.22 | 751100 |
| 2022-11-30 | 20.54 | $23.75 | 1.6M |
| 2022-11-29 | 19.27 | $19.38 | 402600 |
| 2022-11-28 | 19.09 | $18.80 | 224300 |
| 2022-11-25 | 19.03 | $18.83 | 122900 |
| 2022-11-23 | 18.95 | $18.76 | 137700 |
| 2022-11-22 | 18.85 | $18.73 | 217600 |
| 2022-11-21 | 18.72 | $18.18 | 195613 |
| 2022-11-18 | 18.73 | $18.65 | 183200 |
| 2022-11-17 | 18.58 | $18.47 | 181200 |
| 2022-11-16 | 18.44 | $17.84 | 149599 |
| 2022-11-15 | 18.45 | $18.66 | 290404 |
| 2022-11-14 | 18.19 | $17.86 | 203000 |
| 2022-11-11 | 18.11 | $17.73 | 183300 |
| 2022-11-10 | 18.05 | $17.60 | 428300 |
| 2022-11-09 | 17.99 | $16.74 | 290512 |
| 2022-11-08 | 18.17 | $17.53 | 186000 |
| 2022-11-07 | 18.13 | $17.64 | 196700 |
| 2022-11-04 | 18.02 | $17.58 | 265805 |
| 2022-11-03 | 17.90 | $17.54 | 179915 |
| 2022-11-02 | 17.73 | $17.04 | 303650 |
| 2022-11-01 | 17.67 | $17.93 | 159436 |
| 2022-10-31 | 17.30 | $17.59 | 221800 |
| 2022-10-28 | 16.94 | $17.51 | 140300 |
| 2022-10-27 | 16.50 | $17.01 | 157500 |
| 2022-10-26 | 16.11 | $16.81 | 319417 |
| 2022-10-25 | 15.69 | $16.78 | 195500 |
| 2022-10-24 | 15.17 | $15.77 | 197824 |
| 2022-10-21 | 14.86 | $15.29 | 188217 |
| 2022-10-20 | 14.62 | $14.79 | 290611 |
| 2022-10-19 | 14.48 | $14.50 | 173119 |
| 2022-10-18 | 14.40 | $14.57 | 103247 |
| 2022-10-17 | 14.28 | $14.51 | 76720 |
| 2022-10-14 | 14.16 | $13.99 | 77115 |
| 2022-10-13 | 14.16 | $14.42 | 169541 |
| 2022-10-12 | 14.04 | $14.39 | 267400 |
| 2022-10-11 | 13.89 | $14.29 | 233142 |
| 2022-10-10 | 13.74 | $13.74 | 106000 |
| 2022-10-07 | 13.74 | $13.82 | 125846 |
| 2022-10-06 | 13.72 | $14.34 | 139500 |
| 2022-10-05 | 13.53 | $14.41 | 349600 |
| 2022-10-04 | 13.28 | $14.41 | 264236 |
| 2022-10-03 | 12.99 | $13.57 | 294000 |
| 2022-09-30 | 12.91 | $13.33 | 983146 |
| 2022-09-29 | 12.89 | $13.22 | 251015 |
| 2022-09-28 | 12.92 | $13.67 | 197612 |
| 2022-09-27 | 12.82 | $13.32 | 209501 |
| 2022-09-26 | 12.83 | $12.86 | 321311 |
| 2022-09-23 | 13.00 | $13.12 | 212200 |
| 2022-09-22 | 13.14 | $13.39 | 211028 |
| 2022-09-21 | 13.24 | $13.72 | 122907 |
| 2022-09-20 | 13.27 | $13.84 | 188300 |
| 2022-09-19 | 13.28 | $13.87 | 194500 |
| 2022-09-16 | 13.30 | $13.66 | 420700 |
| 2022-09-15 | 13.41 | $14.24 | 351200 |
| 2022-09-14 | 13.38 | $13.83 | 391301 |
| 2022-09-13 | 13.49 | $13.94 | 390051 |
| 2022-09-12 | 13.60 | $14.60 | 421400 |
| 2022-09-09 | 13.55 | $14.20 | 479644 |
| 2022-09-08 | 13.64 | $13.17 | 512051 |
| 2022-09-07 | 14.10 | $13.26 | 415353 |
| 2022-09-06 | 14.64 | $12.50 | 684060 |
| 2022-09-02 | 15.56 | $13.56 | 632654 |
| 2022-09-01 | 16.35 | $14.78 | 1.0M |
| 2022-08-31 | 16.94 | $15.32 | 457638 |
| 2022-08-30 | 17.48 | $16.75 | 277200 |
| 2022-08-29 | 17.69 | $16.92 | 237100 |
| 2022-08-26 | 17.88 | $16.86 | 201600 |
| 2022-08-25 | 18.14 | $18.22 | 238700 |
| 2022-08-24 | 18.01 | $17.26 | 180208 |
| 2022-08-23 | 18.15 | $16.94 | 102014 |
| 2022-08-22 | 18.41 | $17.15 | 255724 |
| 2022-08-19 | 18.65 | $18.32 | 310008 |
| 2022-08-18 | 18.57 | $18.40 | 223420 |
| 2022-08-17 | 18.42 | $18.86 | 339949 |
| 2022-08-16 | 18.09 | $19.29 | 277148 |
| 2022-08-15 | 17.54 | $18.30 | 158400 |
| 2022-08-12 | 17.17 | $18.03 | 196600 |
| 2022-08-11 | 16.81 | $17.61 | 271700 |
| 2022-08-10 | 16.49 | $16.99 | 314500 |
| 2022-08-09 | 16.30 | $16.37 | 190719 |
| 2022-08-08 | 16.26 | $16.81 | 204286 |
| 2022-08-05 | 16.08 | $15.77 | 252100 |
| 2022-08-04 | 16.19 | $15.86 | 171600 |
| 2022-08-03 | 16.29 | $16.03 | 161200 |
| 2022-08-02 | 16.37 | $16.00 | 186371 |
| 2022-08-01 | 16.47 | $16.32 | 196115 |
| 2022-07-29 | 16.49 | $15.97 | 143322 |
| 2022-07-28 | 16.63 | $16.67 | 224000 |
| 2022-07-27 | 16.58 | $17.01 | 218031 |
| 2022-07-26 | 16.40 | $16.43 | 570300 |
| 2022-07-25 | 16.38 | $16.54 | 125048 |
| 2022-07-22 | 16.31 | $16.77 | 141900 |
| 2022-07-21 | 16.16 | $17.15 | 135000 |
| 2022-07-20 | 15.86 | $17.17 | 200345 |
| 2022-07-19 | 15.49 | $16.69 | 213812 |
| 2022-07-18 | 15.20 | $16.11 | 310300 |
| 2022-07-15 | 15.04 | $15.93 | 379600 |
| 2022-07-14 | 14.92 | $15.48 | 260500 |
| 2022-07-13 | 14.93 | $15.55 | 394631 |
| 2022-07-12 | 14.94 | $15.51 | 529520 |
| 2022-07-11 | 14.98 | $14.78 | 576235 |
| 2022-07-08 | 15.27 | $15.46 | 289500 |
| 2022-07-07 | 15.43 | $15.34 | 270200 |
| 2022-07-06 | 15.67 | $14.68 | 528300 |
| 2022-07-05 | 16.19 | $16.00 | 308800 |
| 2022-07-01 | 16.42 | $15.94 | 341900 |
| 2022-06-30 | 16.73 | $16.42 | 791814 |
| 2022-06-29 | 16.97 | $16.58 | 319800 |
| 2022-06-28 | 17.22 | $17.68 | 504436 |
| 2022-06-27 | 17.18 | $17.94 | 523100 |
| 2022-06-24 | 17.06 | $16.77 | 2.1M |
| 2022-06-23 | 17.29 | $16.85 | 477730 |
| 2022-06-22 | 17.56 | $17.30 | 449600 |
| 2022-06-21 | 17.75 | $17.66 | 308600 |
| 2022-06-17 | 17.87 | $17.78 | 376909 |
| 2022-06-16 | 17.98 | $17.31 | 317400 |
| 2022-06-15 | 18.28 | $18.11 | 304100 |
| 2022-06-14 | 18.39 | $17.38 | 286826 |
| 2022-06-13 | 18.76 | $17.42 | 365610 |
| 2022-06-10 | 19.19 | $18.25 | 186600 |
| 2022-06-09 | 19.46 | $18.88 | 206238 |
| 2022-06-08 | 19.58 | $19.56 | 265700 |
| 2022-06-07 | 19.50 | $19.23 | 236920 |
| 2022-06-06 | 19.51 | $19.17 | 399448 |
| 2022-06-03 | 19.53 | $19.44 | 228200 |
| 2022-06-02 | 19.47 | $20.24 | 277048 |
| 2022-06-01 | 19.13 | $19.90 | 204701 |
| 2022-05-31 | 18.82 | $20.39 | 389400 |
| 2022-05-27 | 18.28 | $19.99 | 487300 |
| 2022-05-26 | 17.76 | $19.12 | 1.0M |
| 2022-05-25 | 17.40 | $16.68 | 458622 |
| 2022-05-24 | 17.74 | $15.73 | 668243 |
| 2022-05-23 | 18.46 | $17.79 | 375418 |
| 2022-05-20 | 18.69 | $18.75 | 557400 |
| 2022-05-19 | 18.66 | $18.58 | 315200 |
| 2022-05-18 | 18.69 | $18.48 | 360900 |
| 2022-05-17 | 18.74 | $19.62 | 254216 |
| 2022-05-16 | 18.45 | $18.59 | 172300 |
| 2022-05-13 | 18.41 | $18.81 | 186200 |
| 2022-05-12 | 18.31 | $17.99 | 262325 |
| 2022-05-11 | 18.44 | $17.00 | 283200 |
| 2022-05-10 | 18.91 | $17.44 | 211511 |
| 2022-05-09 | 19.34 | $17.54 | 233694 |
| 2022-05-06 | 19.82 | $19.51 | 188700 |
| 2022-05-05 | 19.79 | $19.68 | 226742 |
| 2022-05-04 | 19.68 | $20.15 | 305000 |
| 2022-05-03 | 19.38 | $19.69 | 200700 |
| 2022-05-02 | 19.16 | $19.38 | 266029 |
| 2022-04-29 | 18.99 | $18.94 | 191700 |
| 2022-04-28 | 18.91 | $19.45 | 218400 |
| 2022-04-27 | 18.64 | $18.71 | 188143 |
| 2022-04-26 | 18.55 | $18.11 | 312824 |
| 2022-04-25 | 18.62 | $18.51 | 236344 |
| 2022-04-22 | 18.57 | $17.88 | 180461 |
| 2022-04-21 | 18.71 | $18.80 | 324400 |
| 2022-04-20 | 18.58 | $19.68 | 262612 |
| 2022-04-19 | 18.14 | $19.28 | 235993 |
| 2022-04-18 | 17.74 | $18.10 | 190500 |
| 2022-04-14 | 17.61 | $17.94 | 304300 |
| 2022-04-13 | 17.51 | $18.48 | 288100 |
| 2022-04-12 | 17.22 | $18.03 | 408818 |
| 2022-04-11 | 17.02 | $17.44 | 172300 |
| 2022-04-08 | 16.96 | $17.03 | 177006 |
| 2022-04-07 | 17.03 | $16.56 | 269500 |
| 2022-04-06 | 17.27 | $16.86 | 347300 |
| 2022-04-05 | 17.47 | $17.04 | 348905 |
| 2022-04-04 | 17.66 | $17.26 | 158826 |
| 2022-04-01 | 17.83 | $17.52 | 269519 |
| 2022-03-31 | 17.96 | $18.28 | 194600 |
| 2022-03-30 | 17.88 | $18.37 | 145900 |
| 2022-03-29 | 17.75 | $18.78 | 170704 |
| 2022-03-28 | 17.48 | $17.90 | 144864 |
| 2022-03-25 | 17.42 | $17.80 | 89349 |
| 2022-03-24 | 17.40 | $17.67 | 152900 |
| 2022-03-23 | 17.41 | $17.73 | 188902 |
| 2022-03-22 | 17.43 | $18.25 | 272305 |
| 2022-03-21 | 17.28 | $17.59 | 385900 |
| 2022-03-18 | 17.33 | $18.57 | 364704 |
| 2022-03-17 | 17.08 | $18.30 | 312204 |
| 2022-03-16 | 16.89 | $17.79 | 522330 |
| 2022-03-15 | 16.82 | $16.84 | 557205 |
| 2022-03-14 | 17.06 | $15.96 | 462938 |
| 2022-03-11 | 17.64 | $15.92 | 637600 |
| 2022-03-10 | 18.37 | $16.04 | 2.4M |
| 2022-03-09 | 19.23 | $19.63 | 603301 |
| 2022-03-08 | 19.15 | $17.78 | 389200 |
| 2022-03-07 | 19.63 | $17.66 | 387936 |
| 2022-03-04 | 20.26 | $19.36 | 242846 |
| 2022-03-03 | 20.48 | $20.48 | 299900 |
| 2022-03-02 | 20.40 | $20.61 | 245921 |
| 2022-03-01 | 20.24 | $19.82 | 221200 |
| 2022-02-28 | 20.29 | $20.43 | 272804 |
| 2022-02-25 | 20.16 | $20.66 | 310500 |
| 2022-02-24 | 19.92 | $19.56 | 330800 |
| 2022-02-23 | 19.97 | $18.61 | 218100 |
| 2022-02-22 | 20.32 | $18.68 | 1.3M |
| 2022-02-18 | 20.72 | $20.93 | 179782 |
| 2022-02-17 | 20.48 | $20.48 | 140100 |
| 2022-02-16 | 20.32 | $20.99 | 205720 |
| 2022-02-15 | 19.96 | $20.61 | 189604 |
| 2022-02-14 | 19.63 | $19.39 | 195734 |
| 2022-02-11 | 19.60 | $20.13 | 175349 |
| 2022-02-10 | 19.33 | $20.54 | 185100 |
| 2022-02-09 | 18.87 | $20.31 | 195224 |
| 2022-02-08 | 18.38 | $19.81 | 179700 |
| 2022-02-07 | 17.94 | $19.01 | 218500 |
| 2022-02-04 | 17.67 | $18.26 | 242119 |
| 2022-02-03 | 17.57 | $18.25 | 182000 |
| 2022-02-02 | 17.47 | $18.02 | 193137 |
| 2022-02-01 | 17.43 | $18.57 | 215600 |
| 2022-01-31 | 17.21 | $17.84 | 151343 |
| 2022-01-28 | 17.19 | $17.33 | 195439 |
| 2022-01-27 | 17.34 | $16.91 | 290311 |
| 2022-01-26 | 17.66 | $17.61 | 324033 |
| 2022-01-25 | 17.85 | $18.26 | 230300 |
| 2022-01-24 | 17.88 | $17.80 | 347703 |
| 2022-01-21 | 18.08 | $16.83 | 281742 |
| 2022-01-20 | 18.63 | $17.10 | 306900 |
| 2022-01-19 | 19.22 | $18.06 | 312912 |
| 2022-01-18 | 19.64 | $18.00 | 555900 |
| 2022-01-14 | 20.17 | $18.77 | 445511 |
| 2022-01-13 | 20.56 | $20.18 | 422000 |
| 2022-01-12 | 20.59 | $19.99 | 595954 |
| 2022-01-11 | 20.68 | $19.98 | 643200 |
| 2022-01-10 | 20.78 | $20.67 | 395500 |
| 2022-01-07 | 20.67 | $21.16 | 337188 |
| 2022-01-06 | 20.37 | $22.08 | 631810 |
| 2022-01-05 | 19.71 | $21.08 | 348500 |
| 2022-01-04 | 19.21 | $20.59 | 296300 |
| 2022-01-03 | 18.76 | $20.77 | 356985 |
| 2021-12-31 | 18.16 | $19.52 | 304600 |
| 2021-12-30 | 17.82 | $18.52 | 307100 |
| 2021-12-29 | 17.73 | $18.15 | 222900 |
| 2021-12-28 | 17.75 | $17.99 | 205048 |
| 2021-12-27 | 17.83 | $17.51 | 199200 |
| 2021-12-23 | 18.08 | $17.31 | 175614 |
| 2021-12-22 | 18.47 | $17.56 | 177612 |
| 2021-12-21 | 18.86 | $17.79 | 197000 |
| 2021-12-20 | 19.26 | $17.63 | 437110 |
| 2021-12-17 | 19.81 | $18.20 | 331425 |
| 2021-12-16 | 20.29 | $18.35 | 376951 |
| 2021-12-15 | 20.81 | $19.48 | 230439 |
| 2021-12-14 | 21.08 | $18.91 | 384386 |
| 2021-12-13 | 21.57 | $19.86 | 290100 |
| 2021-12-10 | 21.85 | $21.46 | 224290 |
| 2021-12-09 | 21.66 | $21.31 | 533131 |
| 2021-12-08 | 21.45 | $21.44 | 527347 |
| 2021-12-07 | 21.13 | $21.86 | 484376 |
| 2021-12-06 | 20.59 | $20.89 | 447665 |
| 2021-12-03 | 20.21 | $20.10 | 714000 |
| 2021-12-02 | 19.99 | $22.30 | 959988 |
| 2021-12-01 | 19.00 | $21.66 | 3.6M |
| 2021-11-30 | 17.98 | $17.06 | 345610 |
| 2021-11-29 | 18.19 | $17.02 | 223013 |
| 2021-11-26 | 18.44 | $17.24 | 277500 |
| 2021-11-24 | 18.68 | $17.82 | 246787 |
| 2021-11-23 | 18.77 | $19.14 | 167733 |
| 2021-11-22 | 18.44 | $18.99 | 389800 |
| 2021-11-19 | 18.08 | $18.14 | 122536 |
| 2021-11-18 | 17.90 | $18.13 | 157115 |
| 2021-11-17 | 17.68 | $17.48 | 143100 |
| 2021-11-16 | 17.60 | $18.13 | 165146 |
| 2021-11-15 | 17.29 | $17.96 | 154107 |
| 2021-11-12 | 16.95 | $18.24 | 251900 |
| 2021-11-11 | 16.46 | $17.25 | 189444 |
| 2021-11-10 | 16.16 | $16.53 | 86500 |
| 2021-11-09 | 16.03 | $16.75 | 163117 |
| 2021-11-08 | 15.79 | $16.62 | 100900 |
| 2021-11-05 | 15.56 | $16.07 | 92500 |
| 2021-11-04 | 15.45 | $15.83 | 75018 |
| 2021-11-03 | 15.39 | $15.87 | 130700 |
| 2021-11-02 | 15.32 | $15.57 | 114519 |
| 2021-11-01 | 15.33 | $15.63 | 142101 |
| 2021-10-29 | 15.34 | $15.68 | 97010 |
| 2021-10-28 | 15.33 | $15.43 | 81905 |
| 2021-10-27 | 15.42 | $15.15 | 186000 |
| 2021-10-26 | 15.62 | $15.28 | 156840 |
| 2021-10-25 | 15.83 | $16.18 | 136100 |
| 2021-10-22 | 15.80 | $15.96 | 57047 |
| 2021-10-21 | 15.85 | $16.36 | 62200 |
| 2021-10-20 | 15.79 | $16.23 | 58968 |
| 2021-10-19 | 15.76 | $16.10 | 109900 |
| 2021-10-18 | 15.78 | $16.30 | 109141 |
| 2021-10-15 | 15.74 | $15.52 | 114998 |
| 2021-10-14 | 15.96 | $15.93 | 130000 |
| 2021-10-13 | 16.09 | $16.00 | 132741 |
| 2021-10-12 | 16.25 | $15.96 | 169918 |
| 2021-10-11 | 16.46 | $15.60 | 221649 |
| 2021-10-08 | 16.83 | $16.46 | 117848 |
| 2021-10-07 | 17.02 | $16.94 | 281000 |
| 2021-10-06 | 17.09 | $16.33 | 236900 |
| 2021-10-05 | 17.38 | $16.99 | 196600 |
| 2021-10-04 | 17.52 | $16.83 | 267308 |
| 2021-10-01 | 17.74 | $17.19 | 197460 |
| 2021-09-30 | 17.90 | $16.94 | 225339 |
| 2021-09-29 | 18.16 | $17.76 | 97100 |
| 2021-09-28 | 18.21 | $17.88 | 123411 |
| 2021-09-27 | 18.23 | $18.27 | 190422 |
| 2021-09-24 | 18.12 | $18.53 | 181000 |
| 2021-09-23 | 17.90 | $18.25 | 139214 |
| 2021-09-22 | 17.71 | $17.51 | 120154 |
| 2021-09-21 | 17.71 | $17.05 | 181800 |
| 2021-09-20 | 17.84 | $17.02 | 257315 |
| 2021-09-17 | 18.01 | $17.79 | 199089 |
| 2021-09-16 | 17.97 | $17.90 | 186600 |
| 2021-09-15 | 17.87 | $17.52 | 184500 |
| 2021-09-14 | 17.86 | $17.11 | 144224 |
| 2021-09-13 | 17.96 | $17.48 | 130941 |
| 2021-09-10 | 17.96 | $17.03 | 130621 |
| 2021-09-09 | 18.09 | $17.07 | 119807 |
| 2021-09-08 | 18.23 | $16.90 | 164417 |
| 2021-09-07 | 18.43 | $17.92 | 202735 |
| 2021-09-03 | 18.34 | $17.55 | 154700 |
| 2021-09-02 | 18.33 | $18.06 | 177623 |
| 2021-09-01 | 18.13 | $18.75 | 267942 |
| 2021-08-31 | 17.66 | $18.64 | 265832 |
| 2021-08-30 | 17.10 | $18.27 | 384937 |
| 2021-08-27 | 16.53 | $17.79 | 414813 |
| 2021-08-26 | 15.97 | $17.54 | 1.3M |
| 2021-08-25 | 15.37 | $16.85 | 283400 |
| 2021-08-24 | 14.85 | $16.14 | 367664 |
| 2021-08-23 | 14.44 | $14.92 | 162103 |
| 2021-08-20 | 14.34 | $14.65 | 120000 |
| 2021-08-19 | 14.31 | $14.22 | 174842 |
| 2021-08-18 | 14.41 | $14.52 | 116100 |
| 2021-08-17 | 14.45 | $14.35 | 119350 |
| 2021-08-16 | 14.55 | $14.52 | 107300 |
| 2021-08-13 | 14.64 | $14.46 | 168300 |
| 2021-08-12 | 14.76 | $14.85 | 78200 |
| 2021-08-11 | 14.80 | $15.12 | 125914 |
| 2021-08-10 | 14.77 | $15.17 | 162500 |
| 2021-08-09 | 14.72 | $14.73 | 85181 |
| 2021-08-06 | 14.80 | $14.75 | 74611 |
| 2021-08-05 | 14.91 | $14.87 | 125900 |
| 2021-08-04 | 15.01 | $14.62 | 118728 |
| 2021-08-03 | 15.22 | $15.66 | 99700 |
| 2021-08-02 | 15.16 | $15.69 | 141200 |
| 2021-07-30 | 15.07 | $15.20 | 95800 |
| 2021-07-29 | 15.14 | $15.31 | 112804 |
| 2021-07-28 | 15.19 | $15.48 | 141296 |
| 2021-07-27 | 15.21 | $15.08 | 248934 |
| 2021-07-26 | 15.36 | $15.96 | 167531 |
| 2021-07-23 | 15.29 | $15.51 | 114047 |
| 2021-07-22 | 15.35 | $15.78 | 125300 |
| 2021-07-21 | 15.34 | $15.70 | 209500 |
| 2021-07-20 | 15.38 | $15.33 | 208700 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
51.54
2026-07-17
Close Price
$34.13
Vol: 233432
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
27.67
Average
51.16
Maximum
82.85
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 51.54 | $34.13 | 233432 |
| 2026-07-16 | 54.11 | $34.97 | 357100 |
| 2026-07-15 | 52.58 | $34.40 | 398127 |
| 2026-07-14 | 48.31 | $32.91 | 433220 |
| 2026-07-13 | 50.37 | $33.62 | 432000 |
| 2026-07-10 | 52.77 | $34.42 | 600075 |
| 2026-07-09 | 42.04 | $31.15 | 345647 |
| 2026-07-08 | 38.12 | $30.19 | 440600 |
| 2026-07-07 | 36.63 | $29.84 | 342946 |
| 2026-07-06 | 39.68 | $31.02 | 512139 |
| 2026-07-02 | 41.00 | $31.50 | 421934 |
| 2026-07-01 | 37.11 | $30.56 | 403836 |
| 2026-06-30 | 37.24 | $30.61 | 334473 |
| 2026-06-29 | 36.02 | $30.31 | 444128 |
| 2026-06-26 | 38.45 | $31.34 | 510600 |
| 2026-06-25 | 40.10 | $32.00 | 243109 |
| 2026-06-24 | 41.59 | $32.58 | 400219 |
| 2026-06-23 | 34.32 | $30.76 | 298000 |
| 2026-06-22 | 36.83 | $31.81 | 485500 |
| 2026-06-18 | 38.25 | $32.37 | 696983 |
| 2026-06-17 | 34.98 | $31.60 | 336681 |
| 2026-06-16 | 37.27 | $32.54 | 331048 |
| 2026-06-15 | 37.14 | $32.51 | 372104 |
| 2026-06-12 | 35.60 | $32.13 | 407300 |
| 2026-06-11 | 39.91 | $33.89 | 515473 |
| 2026-06-10 | 39.56 | $33.80 | 435550 |
| 2026-06-09 | 36.50 | $33.03 | 428300 |
| 2026-06-08 | 36.30 | $32.98 | 434268 |
| 2026-06-05 | 38.57 | $33.97 | 254300 |
| 2026-06-04 | 43.10 | $35.72 | 222519 |
| 2026-06-03 | 41.42 | $35.27 | 270592 |
| 2026-06-02 | 43.16 | $35.92 | 310547 |
| 2026-06-01 | 44.42 | $36.38 | 383988 |
| 2026-05-29 | 46.76 | $37.21 | 666300 |
| 2026-05-28 | 52.06 | $38.90 | 1.2M |
| 2026-05-27 | 48.45 | $37.80 | 458221 |
| 2026-05-26 | 48.01 | $37.67 | 347302 |
| 2026-05-22 | 45.64 | $36.97 | 251055 |
| 2026-05-21 | 46.18 | $37.16 | 294634 |
| 2026-05-20 | 43.98 | $36.50 | 370900 |
| 2026-05-19 | 46.67 | $37.48 | 504164 |
| 2026-05-18 | 36.93 | $34.88 | 436856 |
| 2026-05-15 | 38.05 | $35.32 | 374027 |
| 2026-05-14 | 40.42 | $36.22 | 202831 |
| 2026-05-13 | 38.48 | $35.74 | 376200 |
| 2026-05-12 | 39.45 | $36.12 | 299591 |
| 2026-05-11 | 41.99 | $37.08 | 318656 |
| 2026-05-08 | 45.74 | $38.37 | 278600 |
| 2026-05-07 | 42.12 | $37.42 | 378528 |
| 2026-05-06 | 41.34 | $37.22 | 218257 |
| 2026-05-05 | 39.06 | $36.64 | 295000 |
| 2026-05-04 | 37.56 | $36.26 | 555217 |
| 2026-05-01 | 36.62 | $36.02 | 314954 |
| 2026-04-30 | 38.74 | $36.94 | 415207 |
| 2026-04-29 | 37.88 | $36.71 | 520434 |
| 2026-04-28 | 40.70 | $37.91 | 323492 |
| 2026-04-27 | 42.27 | $38.54 | 322400 |
| 2026-04-24 | 42.32 | $38.56 | 248051 |
| 2026-04-23 | 39.83 | $37.81 | 206958 |
| 2026-04-22 | 44.10 | $39.58 | 245006 |
| 2026-04-21 | 42.34 | $39.05 | 305054 |
| 2026-04-20 | 43.27 | $39.43 | 319413 |
| 2026-04-17 | 42.06 | $39.05 | 381229 |
| 2026-04-16 | 36.60 | $37.43 | 456438 |
| 2026-04-15 | 35.13 | $37.02 | 239400 |
| 2026-04-14 | 37.17 | $38.04 | 314400 |
| 2026-04-13 | 34.26 | $37.22 | 302721 |
| 2026-04-10 | 34.33 | $37.26 | 316317 |
| 2026-04-09 | 35.40 | $37.85 | 386200 |
| 2026-04-08 | 35.74 | $38.04 | 435800 |
| 2026-04-07 | 33.00 | $37.19 | 246200 |
| 2026-04-06 | 33.14 | $37.28 | 240502 |
| 2026-04-02 | 34.38 | $38.07 | 254124 |
| 2026-04-01 | 31.37 | $37.09 | 365400 |
| 2026-03-31 | 31.88 | $37.45 | 647670 |
| 2026-03-30 | 30.14 | $36.87 | 680815 |
| 2026-03-27 | 30.67 | $37.28 | 354800 |
| 2026-03-26 | 32.58 | $38.73 | 398900 |
| 2026-03-25 | 33.83 | $39.64 | 469196 |
| 2026-03-24 | 35.88 | $41.06 | 486634 |
| 2026-03-23 | 36.69 | $41.61 | 710129 |
| 2026-03-20 | 34.93 | $40.92 | 661441 |
| 2026-03-19 | 34.68 | $40.82 | 567376 |
| 2026-03-18 | 31.25 | $39.46 | 464953 |
| 2026-03-17 | 31.83 | $39.96 | 457024 |
| 2026-03-16 | 28.11 | $38.50 | 995909 |
| 2026-03-13 | 30.74 | $40.91 | 785955 |
| 2026-03-12 | 31.51 | $41.57 | 901200 |
| 2026-03-11 | 33.85 | $43.49 | 624897 |
| 2026-03-10 | 36.85 | $45.71 | 772994 |
| 2026-03-09 | 32.58 | $44.04 | 745000 |
| 2026-03-06 | 27.89 | $42.35 | 505000 |
| 2026-03-05 | 31.44 | $45.24 | 323400 |
| 2026-03-04 | 32.06 | $45.70 | 389862 |
| 2026-03-03 | 33.13 | $46.50 | 316439 |
| 2026-03-02 | 33.45 | $46.74 | 430714 |
| 2026-02-27 | 36.10 | $48.66 | 464500 |
| 2026-02-26 | 38.24 | $50.09 | 257118 |
| 2026-02-25 | 37.82 | $49.92 | 238526 |
| 2026-02-24 | 38.59 | $50.45 | 279310 |
| 2026-02-23 | 35.51 | $49.14 | 436843 |
| 2026-02-20 | 40.51 | $52.53 | 477551 |
| 2026-02-19 | 41.32 | $53.03 | 184217 |
| 2026-02-18 | 41.23 | $52.99 | 461517 |
| 2026-02-17 | 37.23 | $51.24 | 289327 |
| 2026-02-13 | 34.58 | $50.14 | 299522 |
| 2026-02-12 | 32.17 | $49.17 | 293200 |
| 2026-02-11 | 33.40 | $50.19 | 275303 |
| 2026-02-10 | 35.88 | $52.14 | 476200 |
| 2026-02-09 | 38.69 | $54.14 | 254900 |
| 2026-02-06 | 40.64 | $55.43 | 374065 |
| 2026-02-05 | 38.18 | $54.36 | 343088 |
| 2026-02-04 | 46.69 | $59.33 | 225300 |
| 2026-02-03 | 48.90 | $60.39 | 235469 |
| 2026-02-02 | 47.95 | $59.96 | 288233 |
| 2026-01-30 | 47.34 | $59.68 | 258223 |
| 2026-01-29 | 47.93 | $59.99 | 229101 |
| 2026-01-28 | 50.61 | $61.39 | 259284 |
| 2026-01-27 | 49.70 | $60.91 | 230169 |
| 2026-01-26 | 49.49 | $60.80 | 322262 |
| 2026-01-23 | 54.35 | $63.35 | 224255 |
| 2026-01-22 | 55.08 | $63.71 | 268000 |
| 2026-01-21 | 58.48 | $65.36 | 506100 |
| 2026-01-20 | 57.94 | $65.00 | 486346 |
| 2026-01-16 | 71.72 | $70.62 | 361306 |
| 2026-01-15 | 72.92 | $71.03 | 268916 |
| 2026-01-14 | 72.41 | $70.55 | 298218 |
| 2026-01-13 | 70.66 | $68.96 | 221500 |
| 2026-01-12 | 70.40 | $68.73 | 281741 |
| 2026-01-09 | 68.60 | $67.16 | 322000 |
| 2026-01-08 | 66.34 | $65.33 | 333244 |
| 2026-01-07 | 65.35 | $64.56 | 425427 |
| 2026-01-06 | 64.13 | $63.63 | 439500 |
| 2026-01-05 | 63.31 | $63.01 | 554354 |
| 2026-01-02 | 60.54 | $61.00 | 385955 |
| 2025-12-31 | 61.13 | $61.27 | 394539 |
| 2025-12-30 | 59.48 | $60.08 | 213030 |
| 2025-12-29 | 58.38 | $59.30 | 463412 |
| 2025-12-26 | 64.90 | $62.34 | 611121 |
| 2025-12-24 | 61.34 | $59.70 | 154803 |
| 2025-12-23 | 58.29 | $57.70 | 251932 |
| 2025-12-22 | 56.81 | $56.79 | 245807 |
| 2025-12-19 | 52.36 | $54.25 | 484301 |
| 2025-12-18 | 51.44 | $53.76 | 297000 |
| 2025-12-17 | 50.26 | $53.13 | 282100 |
| 2025-12-16 | 50.91 | $53.48 | 293373 |
| 2025-12-15 | 49.26 | $52.55 | 380258 |
| 2025-12-12 | 49.58 | $52.74 | 595918 |
| 2025-12-11 | 50.87 | $53.51 | 307000 |
| 2025-12-10 | 49.81 | $52.85 | 676120 |
| 2025-12-09 | 48.43 | $51.99 | 592700 |
| 2025-12-08 | 46.23 | $50.64 | 478941 |
| 2025-12-05 | 44.82 | $49.79 | 1.2M |
| 2025-12-04 | 42.61 | $48.48 | 1.6M |
| 2025-12-03 | 57.46 | $57.40 | 935745 |
| 2025-12-02 | 47.82 | $52.42 | 585900 |
| 2025-12-01 | 50.48 | $53.64 | 423782 |
| 2025-11-28 | 49.29 | $53.10 | 164300 |
| 2025-11-26 | 46.97 | $52.06 | 295200 |
| 2025-11-25 | 45.29 | $51.33 | 379842 |
| 2025-11-24 | 35.33 | $47.58 | 354347 |
| 2025-11-21 | 37.59 | $48.88 | 296046 |
| 2025-11-20 | 32.18 | $47.17 | 268700 |
| 2025-11-19 | 32.97 | $47.67 | 298623 |
| 2025-11-18 | 35.85 | $49.38 | 289108 |
| 2025-11-17 | 35.69 | $49.33 | 314600 |
| 2025-11-14 | 33.77 | $48.70 | 258524 |
| 2025-11-13 | 34.77 | $49.34 | 446800 |
| 2025-11-12 | 35.02 | $49.50 | 526400 |
| 2025-11-11 | 27.67 | $47.09 | 343944 |
| 2025-11-10 | 29.88 | $48.75 | 346741 |
| 2025-11-07 | 30.51 | $49.20 | 269000 |
| 2025-11-06 | 29.79 | $48.97 | 397500 |
| 2025-11-05 | 32.93 | $51.21 | 504546 |
| 2025-11-04 | 32.75 | $51.15 | 279818 |
| 2025-11-03 | 35.32 | $52.86 | 273871 |
| 2025-10-31 | 37.56 | $54.22 | 240904 |
| 2025-10-30 | 38.30 | $54.66 | 262900 |
| 2025-10-29 | 38.85 | $54.99 | 247543 |
| 2025-10-28 | 40.64 | $56.06 | 218900 |
| 2025-10-27 | 39.47 | $55.59 | 257140 |
| 2025-10-24 | 39.35 | $55.54 | 247700 |
| 2025-10-23 | 40.85 | $56.51 | 247323 |
| 2025-10-22 | 39.93 | $56.10 | 236400 |
| 2025-10-21 | 39.93 | $56.10 | 172107 |
| 2025-10-20 | 38.35 | $55.35 | 212674 |
| 2025-10-17 | 38.82 | $55.71 | 253340 |
| 2025-10-16 | 39.28 | $56.08 | 369619 |
| 2025-10-15 | 44.17 | $59.68 | 625850 |
| 2025-10-14 | 45.33 | $60.46 | 263753 |
| 2025-10-13 | 46.46 | $61.22 | 445000 |
| 2025-10-10 | 44.25 | $59.95 | 548200 |
| 2025-10-09 | 43.22 | $59.36 | 296937 |
| 2025-10-08 | 42.57 | $58.98 | 497800 |
| 2025-10-07 | 41.01 | $58.06 | 466268 |
| 2025-10-06 | 43.38 | $60.01 | 446628 |
| 2025-10-03 | 44.68 | $61.05 | 514666 |
| 2025-10-02 | 45.96 | $62.06 | 268677 |
| 2025-10-01 | 47.40 | $63.19 | 507868 |
| 2025-09-30 | 50.06 | $65.21 | 636333 |
| 2025-09-29 | 58.70 | $70.79 | 504289 |
| 2025-09-26 | 62.57 | $72.89 | 472430 |
| 2025-09-25 | 62.03 | $72.41 | 311500 |
| 2025-09-24 | 62.95 | $72.92 | 352008 |
| 2025-09-23 | 62.27 | $72.27 | 336100 |
| 2025-09-22 | 61.22 | $71.26 | 374500 |
| 2025-09-19 | 64.24 | $73.06 | 663243 |
| 2025-09-18 | 66.23 | $74.21 | 347940 |
| 2025-09-17 | 63.87 | $71.65 | 407631 |
| 2025-09-16 | 69.27 | $74.66 | 515963 |
| 2025-09-15 | 71.55 | $75.85 | 546711 |
| 2025-09-12 | 70.08 | $73.98 | 406100 |
| 2025-09-11 | 71.20 | $74.58 | 416100 |
| 2025-09-10 | 69.89 | $72.86 | 457014 |
| 2025-09-09 | 68.32 | $70.88 | 556067 |
| 2025-09-08 | 70.08 | $71.88 | 1.0M |
| 2025-09-05 | 63.61 | $64.62 | 450689 |
| 2025-09-04 | 59.37 | $60.92 | 305253 |
| 2025-09-03 | 58.76 | $60.43 | 508346 |
| 2025-09-02 | 57.78 | $59.63 | 458418 |
| 2025-08-29 | 59.77 | $60.81 | 794400 |
| 2025-08-28 | 72.11 | $67.01 | 802000 |
| 2025-08-27 | 61.93 | $58.56 | 377448 |
| 2025-08-26 | 59.89 | $57.32 | 221500 |
| 2025-08-25 | 57.48 | $55.94 | 174896 |
| 2025-08-22 | 59.07 | $56.59 | 318211 |
| 2025-08-21 | 55.29 | $54.50 | 300600 |
| 2025-08-20 | 56.52 | $55.02 | 216558 |
| 2025-08-19 | 54.51 | $53.93 | 356928 |
| 2025-08-18 | 62.64 | $57.14 | 262447 |
| 2025-08-15 | 59.92 | $55.60 | 346700 |
| 2025-08-14 | 60.21 | $55.71 | 211700 |
| 2025-08-13 | 63.09 | $56.77 | 279700 |
| 2025-08-12 | 61.30 | $55.69 | 299542 |
| 2025-08-11 | 52.54 | $51.36 | 212200 |
| 2025-08-08 | 47.45 | $49.41 | 144316 |
| 2025-08-07 | 48.20 | $49.71 | 166900 |
| 2025-08-06 | 52.35 | $51.28 | 211917 |
| 2025-08-05 | 52.82 | $51.45 | 200700 |
| 2025-08-04 | 51.54 | $50.92 | 196600 |
| 2025-08-01 | 47.55 | $49.36 | 259323 |
| 2025-07-31 | 51.00 | $50.71 | 180030 |
| 2025-07-30 | 52.11 | $51.13 | 139404 |
| 2025-07-29 | 52.35 | $51.22 | 193627 |
| 2025-07-28 | 54.56 | $52.08 | 129759 |
| 2025-07-25 | 52.93 | $51.34 | 124097 |
| 2025-07-24 | 51.85 | $50.85 | 216687 |
| 2025-07-23 | 63.63 | $54.99 | 234708 |
| 2025-07-22 | 61.61 | $53.98 | 234937 |
| 2025-07-21 | 60.06 | $53.24 | 185400 |
| 2025-07-18 | 58.83 | $52.66 | 175100 |
| 2025-07-17 | 57.76 | $52.16 | 187137 |
| 2025-07-16 | 57.30 | $51.94 | 150600 |
| 2025-07-15 | 55.02 | $50.87 | 138544 |
| 2025-07-14 | 56.16 | $51.30 | 166400 |
| 2025-07-11 | 52.89 | $49.79 | 173279 |
| 2025-07-10 | 57.21 | $51.40 | 180356 |
| 2025-07-09 | 55.27 | $50.50 | 196627 |
| 2025-07-08 | 56.05 | $50.79 | 215336 |
| 2025-07-07 | 58.65 | $51.75 | 227225 |
| 2025-07-03 | 64.90 | $53.85 | 96617 |
| 2025-07-02 | 63.19 | $52.89 | 231100 |
| 2025-07-01 | 62.67 | $52.60 | 334834 |
| 2025-06-30 | 60.79 | $51.56 | 268035 |
| 2025-06-27 | 68.97 | $54.13 | 525800 |
| 2025-06-26 | 66.08 | $52.42 | 189204 |
| 2025-06-25 | 66.56 | $52.56 | 186829 |
| 2025-06-24 | 66.30 | $52.40 | 192600 |
| 2025-06-23 | 66.02 | $52.23 | 208087 |
| 2025-06-20 | 67.93 | $52.85 | 442047 |
| 2025-06-18 | 67.43 | $52.50 | 203937 |
| 2025-06-17 | 68.01 | $52.70 | 185045 |
| 2025-06-16 | 68.37 | $52.83 | 278527 |
| 2025-06-13 | 64.26 | $49.89 | 229240 |
| 2025-06-12 | 66.01 | $50.52 | 197700 |
| 2025-06-11 | 62.92 | $48.49 | 171532 |
| 2025-06-10 | 62.56 | $48.26 | 210915 |
| 2025-06-09 | 63.46 | $48.61 | 205200 |
| 2025-06-06 | 62.34 | $47.85 | 208510 |
| 2025-06-05 | 60.05 | $46.36 | 268100 |
| 2025-06-04 | 59.74 | $46.16 | 204027 |
| 2025-06-03 | 63.86 | $47.90 | 276455 |
| 2025-06-02 | 63.49 | $47.63 | 407313 |
| 2025-05-30 | 72.42 | $51.04 | 651017 |
| 2025-05-29 | 75.35 | $52.03 | 873808 |
| 2025-05-28 | 61.58 | $42.78 | 342532 |
| 2025-05-27 | 61.22 | $42.62 | 446200 |
| 2025-05-23 | 57.14 | $40.89 | 172106 |
| 2025-05-22 | 57.34 | $40.95 | 191244 |
| 2025-05-21 | 56.26 | $40.50 | 228300 |
| 2025-05-20 | 59.85 | $41.62 | 175405 |
| 2025-05-19 | 59.83 | $41.61 | 207901 |
| 2025-05-16 | 61.97 | $42.28 | 161200 |
| 2025-05-15 | 61.04 | $41.81 | 221010 |
| 2025-05-14 | 61.47 | $41.95 | 277610 |
| 2025-05-13 | 61.16 | $41.78 | 195936 |
| 2025-05-12 | 60.48 | $41.40 | 396000 |
| 2025-05-09 | 51.54 | $37.18 | 180507 |
| 2025-05-08 | 51.27 | $37.07 | 207900 |
| 2025-05-07 | 48.65 | $36.02 | 182500 |
| 2025-05-06 | 47.02 | $35.39 | 271009 |
| 2025-05-05 | 48.77 | $36.14 | 294300 |
| 2025-05-02 | 49.75 | $36.56 | 213800 |
| 2025-05-01 | 47.60 | $35.66 | 193400 |
| 2025-04-30 | 46.68 | $35.28 | 235318 |
| 2025-04-29 | 45.81 | $34.91 | 202100 |
| 2025-04-28 | 45.72 | $34.87 | 225000 |
| 2025-04-25 | 45.32 | $34.69 | 258738 |
| 2025-04-24 | 46.43 | $35.31 | 373719 |
| 2025-04-23 | 41.75 | $33.16 | 372931 |
| 2025-04-22 | 44.54 | $34.78 | 364900 |
| 2025-04-21 | 41.52 | $33.46 | 467000 |
| 2025-04-17 | 48.57 | $37.17 | 406067 |
| 2025-04-16 | 46.81 | $36.41 | 269100 |
| 2025-04-15 | 46.10 | $36.10 | 241941 |
| 2025-04-14 | 47.07 | $36.60 | 252438 |
| 2025-04-11 | 47.64 | $36.90 | 327625 |
| 2025-04-10 | 47.48 | $36.82 | 322300 |
| 2025-04-09 | 52.31 | $39.35 | 538100 |
| 2025-04-08 | 40.92 | $34.31 | 323974 |
| 2025-04-07 | 45.44 | $36.52 | 391600 |
| 2025-04-04 | 44.60 | $36.20 | 320400 |
| 2025-04-03 | 44.32 | $36.09 | 541850 |
| 2025-04-02 | 56.17 | $40.91 | 300965 |
| 2025-04-01 | 52.52 | $39.45 | 249339 |
| 2025-03-31 | 45.82 | $37.17 | 312800 |
| 2025-03-28 | 42.36 | $36.15 | 210100 |
| 2025-03-27 | 48.63 | $38.32 | 195300 |
| 2025-03-26 | 49.27 | $38.52 | 217700 |
| 2025-03-25 | 48.85 | $38.39 | 403800 |
| 2025-03-24 | 50.20 | $38.84 | 290444 |
| 2025-03-21 | 45.40 | $37.33 | 352287 |
| 2025-03-20 | 44.62 | $37.10 | 221873 |
| 2025-03-19 | 44.70 | $37.13 | 294200 |
| 2025-03-18 | 40.96 | $35.99 | 299300 |
| 2025-03-17 | 38.16 | $35.19 | 367018 |
| 2025-03-14 | 41.17 | $36.49 | 415200 |
| 2025-03-13 | 37.04 | $35.35 | 591939 |
| 2025-03-12 | 37.36 | $35.50 | 640445 |
| 2025-03-11 | 38.64 | $36.09 | 336624 |
| 2025-03-10 | 43.16 | $37.99 | 346863 |
| 2025-03-07 | 47.47 | $39.54 | 215242 |
| 2025-03-06 | 47.58 | $39.58 | 292633 |
| 2025-03-05 | 51.94 | $41.02 | 185115 |
| 2025-03-04 | 51.08 | $40.73 | 216924 |
| 2025-03-03 | 51.56 | $40.89 | 230842 |
| 2025-02-28 | 51.65 | $40.92 | 285138 |
| 2025-02-27 | 49.55 | $40.14 | 144534 |
| 2025-02-26 | 51.20 | $40.75 | 210500 |
| 2025-02-25 | 49.93 | $40.26 | 307883 |
| 2025-02-24 | 44.62 | $38.36 | 217846 |
| 2025-02-21 | 44.26 | $38.24 | 297025 |
| 2025-02-20 | 48.52 | $39.97 | 193700 |
| 2025-02-19 | 50.33 | $40.65 | 222800 |
| 2025-02-18 | 50.51 | $40.72 | 307000 |
| 2025-02-14 | 42.79 | $38.00 | 168808 |
| 2025-02-13 | 42.79 | $38.00 | 182830 |
| 2025-02-12 | 41.33 | $37.52 | 224400 |
| 2025-02-11 | 43.50 | $38.51 | 222400 |
| 2025-02-10 | 42.58 | $38.19 | 235132 |
| 2025-02-07 | 41.52 | $37.82 | 253200 |
| 2025-02-06 | 44.34 | $39.17 | 175608 |
| 2025-02-05 | 44.64 | $39.31 | 309301 |
| 2025-02-04 | 41.77 | $38.23 | 263522 |
| 2025-02-03 | 44.73 | $39.68 | 293687 |
| 2025-01-31 | 51.05 | $42.34 | 265900 |
| 2025-01-30 | 56.58 | $44.28 | 235300 |
| 2025-01-29 | 56.14 | $44.09 | 172921 |
| 2025-01-28 | 55.82 | $43.95 | 172481 |
| 2025-01-27 | 52.98 | $42.71 | 274419 |
| 2025-01-24 | 52.98 | $42.71 | 209910 |
| 2025-01-23 | 51.76 | $42.17 | 300394 |
| 2025-01-22 | 49.23 | $41.08 | 269038 |
| 2025-01-21 | 46.78 | $40.07 | 260111 |
| 2025-01-17 | 44.33 | $39.10 | 201700 |
| 2025-01-16 | 42.59 | $38.43 | 230600 |
| 2025-01-15 | 44.19 | $39.25 | 263318 |
| 2025-01-14 | 43.97 | $39.16 | 336730 |
| 2025-01-13 | 48.83 | $41.55 | 494902 |
| 2025-01-10 | 49.61 | $41.91 | 413700 |
| 2025-01-08 | 50.88 | $42.50 | 526283 |
| 2025-01-07 | 60.28 | $46.28 | 388317 |
| 2025-01-06 | 61.19 | $46.60 | 360000 |
| 2025-01-03 | 59.11 | $45.46 | 249208 |
| 2025-01-02 | 56.41 | $44.08 | 311800 |
| 2024-12-31 | 61.92 | $46.04 | 379414 |
| 2024-12-30 | 63.91 | $46.70 | 287246 |
| 2024-12-27 | 63.86 | $46.67 | 347223 |
| 2024-12-26 | 67.66 | $47.94 | 310304 |
| 2024-12-24 | 64.47 | $45.92 | 159201 |
| 2024-12-23 | 60.84 | $43.92 | 188800 |
| 2024-12-20 | 60.57 | $43.78 | 386000 |
| 2024-12-19 | 58.56 | $42.74 | 295200 |
| 2024-12-18 | 59.56 | $43.10 | 445733 |
| 2024-12-17 | 60.45 | $43.43 | 213071 |
| 2024-12-16 | 59.93 | $43.13 | 263805 |
| 2024-12-13 | 56.08 | $41.02 | 202800 |
| 2024-12-12 | 57.30 | $41.51 | 312446 |
| 2024-12-11 | 59.78 | $42.50 | 510814 |
| 2024-12-10 | 57.74 | $41.34 | 292800 |
| 2024-12-09 | 56.31 | $40.55 | 530318 |
| 2024-12-06 | 57.41 | $41.02 | 682800 |
| 2024-12-05 | 73.27 | $46.49 | 1.2M |
| 2024-12-04 | 54.60 | $37.92 | 417100 |
| 2024-12-03 | 55.55 | $38.14 | 228745 |
| 2024-12-02 | 58.29 | $38.77 | 216245 |
| 2024-11-29 | 55.72 | $37.99 | 112419 |
| 2024-11-27 | 56.35 | $38.14 | 256300 |
| 2024-11-26 | 55.68 | $37.93 | 207212 |
| 2024-11-25 | 57.65 | $38.42 | 334406 |
| 2024-11-22 | 56.97 | $38.19 | 217900 |
| 2024-11-21 | 52.26 | $36.70 | 229545 |
| 2024-11-20 | 50.79 | $36.27 | 239107 |
| 2024-11-19 | 52.25 | $36.68 | 209900 |
| 2024-11-18 | 53.72 | $37.09 | 158924 |
| 2024-11-15 | 51.14 | $36.28 | 119536 |
| 2024-11-14 | 53.89 | $37.06 | 183100 |
| 2024-11-13 | 52.71 | $36.68 | 208200 |
| 2024-11-12 | 54.77 | $37.27 | 266327 |
| 2024-11-11 | 61.52 | $39.01 | 327546 |
| 2024-11-08 | 54.80 | $36.80 | 262621 |
| 2024-11-07 | 58.35 | $37.61 | 209504 |
| 2024-11-06 | 61.62 | $38.31 | 399745 |
| 2024-11-05 | 59.98 | $37.77 | 200600 |
| 2024-11-04 | 59.95 | $37.76 | 165700 |
| 2024-11-01 | 61.31 | $38.07 | 192239 |
| 2024-10-31 | 61.39 | $38.09 | 149463 |
| 2024-10-30 | 65.33 | $39.00 | 195006 |
| 2024-10-29 | 63.19 | $38.13 | 127116 |
| 2024-10-28 | 66.14 | $38.79 | 247700 |
| 2024-10-25 | 61.83 | $37.11 | 105600 |
| 2024-10-24 | 62.78 | $37.32 | 133100 |
| 2024-10-23 | 61.19 | $36.73 | 167900 |
| 2024-10-22 | 61.08 | $36.69 | 108327 |
| 2024-10-21 | 62.98 | $37.15 | 194045 |
| 2024-10-18 | 69.68 | $38.65 | 200705 |
| 2024-10-17 | 67.75 | $37.76 | 214300 |
| 2024-10-16 | 67.17 | $37.50 | 343200 |
| 2024-10-15 | 65.58 | $36.80 | 261000 |
| 2024-10-14 | 63.11 | $35.78 | 221600 |
| 2024-10-11 | 61.11 | $35.01 | 169336 |
| 2024-10-10 | 59.19 | $34.31 | 162400 |
| 2024-10-09 | 58.75 | $34.15 | 213400 |
| 2024-10-08 | 65.05 | $35.66 | 330928 |
| 2024-10-07 | 63.95 | $35.21 | 207800 |
| 2024-10-04 | 65.38 | $35.54 | 268500 |
| 2024-10-03 | 60.72 | $33.69 | 164328 |
| 2024-10-02 | 57.80 | $32.69 | 163600 |
| 2024-10-01 | 57.71 | $32.66 | 436900 |
| 2024-09-30 | 65.20 | $34.37 | 337333 |
| 2024-09-27 | 60.60 | $32.75 | 312800 |
| 2024-09-26 | 54.90 | $31.12 | 175700 |
| 2024-09-25 | 54.63 | $31.05 | 225659 |
| 2024-09-24 | 60.75 | $32.30 | 280052 |
| 2024-09-23 | 61.69 | $32.48 | 241717 |
| 2024-09-20 | 62.93 | $32.72 | 974500 |
| 2024-09-19 | 63.49 | $32.83 | 302101 |
| 2024-09-18 | 61.34 | $32.10 | 254518 |
| 2024-09-17 | 61.52 | $32.14 | 240859 |
| 2024-09-16 | 56.93 | $30.68 | 288100 |
| 2024-09-13 | 58.01 | $30.92 | 316117 |
| 2024-09-12 | 59.58 | $31.27 | 478623 |
| 2024-09-11 | 54.65 | $29.79 | 260831 |
| 2024-09-10 | 55.22 | $29.92 | 437100 |
| 2024-09-09 | 61.09 | $31.20 | 253400 |
| 2024-09-06 | 61.67 | $31.32 | 304300 |
| 2024-09-05 | 69.10 | $32.74 | 245752 |
| 2024-09-04 | 74.43 | $33.63 | 280711 |
| 2024-09-03 | 74.13 | $33.49 | 444006 |
| 2024-08-30 | 73.91 | $33.38 | 613421 |
| 2024-08-29 | 71.48 | $32.26 | 1.2M |
| 2024-08-28 | 56.39 | $27.87 | 356630 |
| 2024-08-27 | 60.18 | $28.42 | 138144 |
| 2024-08-26 | 63.34 | $28.85 | 218900 |
| 2024-08-23 | 62.82 | $28.73 | 154937 |
| 2024-08-22 | 60.57 | $28.22 | 194900 |
| 2024-08-21 | 64.04 | $28.70 | 185524 |
| 2024-08-20 | 59.55 | $27.72 | 158927 |
| 2024-08-19 | 62.10 | $28.06 | 208533 |
| 2024-08-16 | 60.84 | $27.79 | 206700 |
| 2024-08-15 | 58.39 | $27.29 | 174600 |
| 2024-08-14 | 51.81 | $26.14 | 116155 |
| 2024-08-13 | 50.04 | $25.87 | 132905 |
| 2024-08-12 | 47.12 | $25.44 | 124940 |
| 2024-08-09 | 43.62 | $24.96 | 206200 |
| 2024-08-08 | 40.08 | $24.51 | 138400 |
| 2024-08-07 | 39.76 | $24.47 | 152500 |
| 2024-08-06 | 41.17 | $24.74 | 139922 |
| 2024-08-05 | 42.16 | $24.93 | 249828 |
| 2024-08-02 | 44.99 | $25.45 | 165600 |
| 2024-08-01 | 51.49 | $26.48 | 136819 |
| 2024-07-31 | 56.30 | $27.12 | 161300 |
| 2024-07-30 | 54.67 | $26.86 | 170400 |
| 2024-07-29 | 54.10 | $26.77 | 233700 |
| 2024-07-26 | 53.37 | $26.65 | 194728 |
| 2024-07-25 | 50.81 | $26.24 | 212026 |
| 2024-07-24 | 51.33 | $26.32 | 440325 |
| 2024-07-23 | 50.49 | $26.18 | 122400 |
| 2024-07-22 | 49.48 | $26.01 | 345900 |
| 2024-07-19 | 44.89 | $25.28 | 329608 |
| 2024-07-18 | 47.95 | $25.82 | 211800 |
| 2024-07-17 | 47.06 | $25.68 | 177300 |
| 2024-07-16 | 49.65 | $26.13 | 299900 |
| 2024-07-15 | 46.61 | $25.64 | 168352 |
| 2024-07-12 | 45.85 | $25.52 | 209200 |
| 2024-07-11 | 44.67 | $25.33 | 170644 |
| 2024-07-10 | 38.16 | $24.37 | 141700 |
| 2024-07-09 | 34.91 | $23.94 | 162432 |
| 2024-07-08 | 38.39 | $24.72 | 190844 |
| 2024-07-05 | 36.38 | $24.46 | 205347 |
| 2024-07-03 | 39.13 | $25.05 | 89700 |
| 2024-07-02 | 38.16 | $24.92 | 208100 |
| 2024-07-01 | 39.41 | $25.19 | 200400 |
| 2024-06-28 | 39.77 | $25.27 | 379600 |
| 2024-06-27 | 40.08 | $25.34 | 127400 |
| 2024-06-26 | 40.47 | $25.43 | 148800 |
| 2024-06-25 | 40.55 | $25.45 | 155520 |
| 2024-06-24 | 41.93 | $25.79 | 190423 |
| 2024-06-21 | 41.26 | $25.67 | 246000 |
| 2024-06-20 | 37.86 | $25.07 | 121400 |
| 2024-06-18 | 39.26 | $25.46 | 134011 |
| 2024-06-17 | 39.33 | $25.48 | 218916 |
| 2024-06-14 | 38.00 | $25.23 | 161302 |
| 2024-06-13 | 39.24 | $25.61 | 190919 |
| 2024-06-12 | 40.89 | $26.10 | 191084 |
| 2024-06-11 | 41.02 | $26.14 | 175833 |
| 2024-06-10 | 42.87 | $26.70 | 295313 |
| 2024-06-07 | 40.45 | $26.17 | 259633 |
| 2024-06-06 | 42.66 | $26.85 | 162301 |
| 2024-06-05 | 44.10 | $27.28 | 224000 |
| 2024-06-04 | 42.55 | $26.92 | 224008 |
| 2024-06-03 | 45.37 | $27.77 | 267500 |
| 2024-05-31 | 42.39 | $27.07 | 536612 |
| 2024-05-30 | 43.95 | $27.55 | 1.0M |
| 2024-05-29 | 65.05 | $32.00 | 273200 |
| 2024-05-28 | 66.62 | $32.23 | 359502 |
| 2024-05-24 | 58.87 | $30.34 | 130322 |
| 2024-05-23 | 53.74 | $29.39 | 194249 |
| 2024-05-22 | 53.80 | $29.40 | 205800 |
| 2024-05-21 | 54.98 | $29.58 | 130400 |
| 2024-05-20 | 55.36 | $29.64 | 108047 |
| 2024-05-17 | 58.45 | $30.12 | 187000 |
| 2024-05-16 | 57.66 | $29.95 | 150200 |
| 2024-05-15 | 59.97 | $30.31 | 184700 |
| 2024-05-14 | 58.34 | $29.94 | 184548 |
| 2024-05-13 | 54.11 | $29.06 | 124537 |
| 2024-05-10 | 50.95 | $28.47 | 82300 |
| 2024-05-09 | 56.61 | $29.37 | 113900 |
| 2024-05-08 | 52.42 | $28.62 | 114400 |
| 2024-05-07 | 51.60 | $28.48 | 185100 |
| 2024-05-06 | 53.43 | $28.77 | 210900 |
| 2024-05-03 | 61.91 | $29.95 | 152438 |
| 2024-05-02 | 62.87 | $30.07 | 238418 |
| 2024-05-01 | 60.90 | $29.66 | 195500 |
| 2024-04-30 | 64.90 | $30.16 | 288022 |
| 2024-04-29 | 67.08 | $30.42 | 173900 |
| 2024-04-26 | 64.32 | $29.79 | 181068 |
| 2024-04-25 | 61.92 | $29.29 | 164033 |
| 2024-04-24 | 65.88 | $29.76 | 174537 |
| 2024-04-23 | 63.67 | $29.29 | 149234 |
| 2024-04-22 | 61.18 | $28.80 | 142815 |
| 2024-04-19 | 57.75 | $28.19 | 135458 |
| 2024-04-18 | 53.61 | $27.54 | 135605 |
| 2024-04-17 | 52.10 | $27.32 | 133541 |
| 2024-04-16 | 53.45 | $27.50 | 127803 |
| 2024-04-15 | 54.04 | $27.58 | 160932 |
| 2024-04-12 | 55.66 | $27.80 | 223515 |
| 2024-04-11 | 58.28 | $28.15 | 93643 |
| 2024-04-10 | 60.62 | $28.45 | 118400 |
| 2024-04-09 | 62.03 | $28.63 | 111700 |
| 2024-04-08 | 63.20 | $28.78 | 124618 |
| 2024-04-05 | 59.43 | $28.00 | 121100 |
| 2024-04-04 | 59.57 | $28.02 | 185048 |
| 2024-04-03 | 65.32 | $28.76 | 166254 |
| 2024-04-02 | 68.46 | $29.13 | 184131 |
| 2024-04-01 | 73.05 | $29.64 | 166936 |
| 2024-03-28 | 75.21 | $29.87 | 130317 |
| 2024-03-27 | 74.78 | $29.73 | 133110 |
| 2024-03-26 | 74.48 | $29.63 | 127016 |
| 2024-03-25 | 73.10 | $29.18 | 119040 |
| 2024-03-22 | 71.86 | $28.79 | 149300 |
| 2024-03-21 | 72.35 | $28.85 | 159500 |
| 2024-03-20 | 75.11 | $29.19 | 155300 |
| 2024-03-19 | 74.45 | $28.95 | 332663 |
| 2024-03-18 | 74.40 | $28.93 | 347012 |
| 2024-03-15 | 82.85 | $29.96 | 685200 |
| 2024-03-14 | 80.97 | $29.02 | 1.6M |
| 2024-03-13 | 65.81 | $25.00 | 501125 |
| 2024-03-12 | 62.41 | $24.52 | 181500 |
| 2024-03-11 | 61.35 | $24.38 | 193400 |
| 2024-03-08 | 59.72 | $24.17 | 196100 |
| 2024-03-07 | 58.86 | $24.06 | 180365 |
| 2024-03-06 | 54.40 | $23.53 | 182200 |
| 2024-03-05 | 58.37 | $23.88 | 137800 |
| 2024-03-04 | 58.21 | $23.86 | 169227 |
| 2024-03-01 | 59.10 | $23.94 | 122405 |
| 2024-02-29 | 59.10 | $23.94 | 140402 |
| 2024-02-28 | 58.89 | $23.91 | 117239 |
| 2024-02-27 | 58.54 | $23.86 | 158100 |
| 2024-02-26 | 58.01 | $23.78 | 146744 |
| 2024-02-23 | 54.99 | $23.34 | 134347 |
| 2024-02-22 | 51.62 | $22.89 | 141600 |
| 2024-02-21 | 49.28 | $22.60 | 147330 |
| 2024-02-20 | 53.32 | $23.08 | 174966 |
| 2024-02-16 | 51.35 | $22.83 | 214914 |
| 2024-02-15 | 50.23 | $22.69 | 198100 |
| 2024-02-14 | 45.37 | $22.12 | 148533 |
| 2024-02-13 | 43.25 | $21.89 | 203500 |
| 2024-02-12 | 48.55 | $22.57 | 232500 |
| 2024-02-09 | 48.46 | $22.56 | 122800 |
| 2024-02-08 | 44.58 | $22.13 | 105537 |
| 2024-02-07 | 41.14 | $21.78 | 167000 |
| 2024-02-06 | 42.13 | $21.92 | 325252 |
| 2024-02-05 | 46.55 | $22.50 | 315123 |
| 2024-02-02 | 48.38 | $22.72 | 162197 |
| 2024-02-01 | 49.29 | $22.83 | 203400 |
| 2024-01-31 | 46.67 | $22.53 | 199673 |
| 2024-01-30 | 47.85 | $22.68 | 289100 |
| 2024-01-29 | 45.68 | $22.43 | 385284 |
| 2024-01-26 | 40.92 | $21.92 | 93419 |
| 2024-01-25 | 42.23 | $22.11 | 283300 |
| 2024-01-24 | 37.42 | $21.63 | 311700 |
| 2024-01-23 | 36.80 | $21.57 | 159100 |
| 2024-01-22 | 41.60 | $22.30 | 285119 |
| 2024-01-19 | 38.36 | $21.99 | 190900 |
| 2024-01-18 | 38.42 | $22.00 | 162116 |
| 2024-01-17 | 36.57 | $21.82 | 180500 |
| 2024-01-16 | 34.39 | $21.61 | 187500 |
| 2024-01-12 | 37.74 | $22.18 | 134100 |
| 2024-01-11 | 39.27 | $22.42 | 147926 |
| 2024-01-10 | 39.17 | $22.41 | 183125 |
| 2024-01-09 | 35.32 | $22.02 | 274261 |
| 2024-01-08 | 37.58 | $22.41 | 263420 |
| 2024-01-05 | 38.54 | $22.57 | 264522 |
| 2024-01-04 | 39.01 | $22.65 | 318000 |
| 2024-01-03 | 40.25 | $22.86 | 375218 |
| 2024-01-02 | 40.77 | $22.95 | 334000 |
| 2023-12-29 | 41.00 | $22.99 | 423900 |
| 2023-12-28 | 41.16 | $23.02 | 241958 |
| 2023-12-27 | 41.21 | $23.03 | 189364 |
| 2023-12-26 | 42.12 | $23.21 | 348800 |
| 2023-12-22 | 40.11 | $22.92 | 132300 |
| 2023-12-21 | 41.92 | $23.30 | 250526 |
| 2023-12-20 | 40.09 | $23.03 | 212933 |
| 2023-12-19 | 44.53 | $23.93 | 338900 |
| 2023-12-18 | 39.66 | $23.24 | 334700 |
| 2023-12-15 | 41.31 | $23.57 | 297908 |
| 2023-12-14 | 41.31 | $23.57 | 341400 |
| 2023-12-13 | 43.17 | $23.95 | 275847 |
| 2023-12-12 | 37.31 | $23.12 | 321346 |
| 2023-12-11 | 36.10 | $22.96 | 316683 |
| 2023-12-08 | 36.56 | $23.07 | 271333 |
| 2023-12-07 | 38.24 | $23.47 | 333100 |
| 2023-12-06 | 38.84 | $23.61 | 227035 |
| 2023-12-05 | 39.34 | $23.73 | 366200 |
| 2023-12-04 | 42.63 | $24.49 | 331400 |
| 2023-12-01 | 46.73 | $25.33 | 428153 |
| 2023-11-30 | 40.94 | $24.43 | 1.0M |
| 2023-11-29 | 47.10 | $25.57 | 441500 |
| 2023-11-28 | 49.26 | $25.92 | 246000 |
| 2023-11-27 | 49.76 | $26.00 | 250554 |
| 2023-11-24 | 52.92 | $26.50 | 50243 |
| 2023-11-22 | 51.69 | $26.29 | 98200 |
| 2023-11-21 | 51.69 | $26.29 | 128521 |
| 2023-11-20 | 53.73 | $26.63 | 131500 |
| 2023-11-17 | 52.15 | $26.33 | 153300 |
| 2023-11-16 | 47.35 | $25.49 | 186026 |
| 2023-11-15 | 51.31 | $26.17 | 191024 |
| 2023-11-14 | 51.19 | $26.15 | 278028 |
| 2023-11-13 | 45.70 | $25.24 | 94819 |
| 2023-11-10 | 44.20 | $25.01 | 134126 |
| 2023-11-09 | 41.93 | $24.67 | 391900 |
| 2023-11-08 | 43.82 | $25.05 | 205145 |
| 2023-11-07 | 46.71 | $25.60 | 126203 |
| 2023-11-06 | 43.90 | $25.16 | 166478 |
| 2023-11-03 | 47.70 | $25.86 | 147441 |
| 2023-11-02 | 43.37 | $25.21 | 162571 |
| 2023-11-01 | 45.18 | $25.54 | 279377 |
| 2023-10-31 | 39.85 | $24.80 | 136946 |
| 2023-10-30 | 38.39 | $24.61 | 203500 |
| 2023-10-27 | 36.93 | $24.42 | 221454 |
| 2023-10-26 | 37.24 | $24.49 | 186208 |
| 2023-10-25 | 36.88 | $24.44 | 213400 |
| 2023-10-24 | 40.14 | $25.19 | 161942 |
| 2023-10-23 | 40.78 | $25.33 | 212700 |
| 2023-10-20 | 42.04 | $25.61 | 177810 |
| 2023-10-19 | 44.64 | $26.16 | 217927 |
| 2023-10-18 | 46.37 | $26.51 | 165730 |
| 2023-10-17 | 47.88 | $26.81 | 251439 |
| 2023-10-16 | 52.30 | $27.63 | 153300 |
| 2023-10-13 | 48.02 | $26.86 | 177400 |
| 2023-10-12 | 50.89 | $27.37 | 280626 |
| 2023-10-11 | 57.79 | $28.44 | 253719 |
| 2023-10-10 | 56.96 | $28.28 | 149217 |
| 2023-10-09 | 51.28 | $27.28 | 125100 |
| 2023-10-06 | 51.93 | $27.38 | 248232 |
| 2023-10-05 | 51.17 | $27.25 | 294133 |
| 2023-10-04 | 58.84 | $28.37 | 339400 |
| 2023-10-03 | 59.07 | $28.40 | 160900 |
| 2023-10-02 | 63.53 | $28.98 | 274535 |
| 2023-09-29 | 67.11 | $29.41 | 232311 |
| 2023-09-28 | 66.65 | $29.30 | 195500 |
| 2023-09-27 | 65.06 | $28.92 | 253893 |
| 2023-09-26 | 63.27 | $28.51 | 256900 |
| 2023-09-25 | 63.57 | $28.55 | 192212 |
| 2023-09-22 | 62.72 | $28.35 | 202300 |
| 2023-09-21 | 62.05 | $28.19 | 262500 |
| 2023-09-20 | 63.90 | $28.46 | 547144 |
| 2023-09-19 | 59.25 | $27.37 | 211100 |
| 2023-09-18 | 60.89 | $27.61 | 182000 |
| 2023-09-15 | 62.68 | $27.87 | 266100 |
| 2023-09-14 | 69.35 | $28.77 | 141000 |
| 2023-09-13 | 68.10 | $28.42 | 304450 |
| 2023-09-12 | 66.34 | $27.95 | 203840 |
| 2023-09-11 | 67.54 | $28.11 | 332361 |
| 2023-09-08 | 59.89 | $26.34 | 261363 |
| 2023-09-07 | 64.11 | $26.86 | 358787 |
| 2023-09-06 | 57.42 | $25.64 | 243738 |
| 2023-09-05 | 61.14 | $26.06 | 222031 |
| 2023-09-01 | 64.56 | $26.42 | 168421 |
| 2023-08-31 | 64.29 | $26.37 | 191203 |
| 2023-08-30 | 65.49 | $26.50 | 260841 |
| 2023-08-29 | 65.02 | $26.40 | 192102 |
| 2023-08-28 | 63.38 | $26.06 | 206200 |
| 2023-08-25 | 61.78 | $25.74 | 382800 |
| 2023-08-24 | 63.76 | $25.98 | 1.0M |
| 2023-08-23 | 54.60 | $24.39 | 215200 |
| 2023-08-22 | 54.11 | $24.32 | 190306 |
| 2023-08-21 | 61.62 | $25.16 | 172234 |
| 2023-08-18 | 63.73 | $25.37 | 188621 |
| 2023-08-17 | 63.73 | $25.37 | 130131 |
| 2023-08-16 | 67.48 | $25.75 | 129406 |
| 2023-08-15 | 66.03 | $25.46 | 158110 |
| 2023-08-14 | 64.90 | $25.24 | 175618 |
| 2023-08-11 | 69.39 | $25.69 | 281200 |
| 2023-08-10 | 67.64 | $25.32 | 136919 |
| 2023-08-09 | 66.46 | $25.08 | 243100 |
| 2023-08-08 | 63.74 | $24.56 | 138415 |
| 2023-08-07 | 61.52 | $24.17 | 104725 |
| 2023-08-04 | 61.34 | $24.14 | 92814 |
| 2023-08-03 | 63.61 | $24.39 | 78116 |
| 2023-08-02 | 62.45 | $24.17 | 109200 |
| 2023-08-01 | 68.90 | $24.85 | 144400 |
| 2023-07-31 | 67.49 | $24.55 | 171421 |
| 2023-07-28 | 66.97 | $24.44 | 165729 |
| 2023-07-27 | 66.08 | $24.25 | 144323 |
| 2023-07-26 | 65.38 | $24.10 | 294036 |
| 2023-07-25 | 60.70 | $23.19 | 186312 |
| 2023-07-24 | 59.86 | $23.04 | 184017 |
| 2023-07-21 | 55.74 | $22.36 | 199412 |
| 2023-07-20 | 55.61 | $22.34 | 183000 |
| 2023-07-19 | 56.69 | $22.48 | 232316 |
| 2023-07-18 | 57.68 | $22.61 | 150000 |
| 2023-07-17 | 55.46 | $22.22 | 199220 |
| 2023-07-14 | 55.29 | $22.19 | 162700 |
| 2023-07-13 | 56.82 | $22.41 | 194509 |
| 2023-07-12 | 58.56 | $22.66 | 219336 |
| 2023-07-11 | 54.59 | $21.91 | 145321 |
| 2023-07-10 | 56.37 | $22.17 | 143100 |
| 2023-07-07 | 57.81 | $22.38 | 309432 |
| 2023-07-06 | 55.49 | $21.93 | 172600 |
| 2023-07-05 | 54.91 | $21.82 | 197620 |
| 2023-07-03 | 54.81 | $21.80 | 82747 |
| 2023-06-30 | 52.91 | $21.42 | 234204 |
| 2023-06-29 | 51.26 | $21.10 | 202140 |
| 2023-06-28 | 48.15 | $20.52 | 246640 |
| 2023-06-27 | 46.06 | $20.15 | 246427 |
| 2023-06-26 | 42.16 | $19.50 | 307500 |
| 2023-06-23 | 43.35 | $19.76 | 910736 |
| 2023-06-22 | 45.51 | $20.22 | 331000 |
| 2023-06-21 | 42.43 | $19.70 | 202500 |
| 2023-06-20 | 41.22 | $19.50 | 214600 |
| 2023-06-16 | 44.66 | $20.27 | 282615 |
| 2023-06-15 | 46.48 | $20.65 | 219275 |
| 2023-06-14 | 47.49 | $20.86 | 232644 |
| 2023-06-13 | 49.40 | $21.25 | 230800 |
| 2023-06-12 | 46.58 | $20.71 | 166875 |
| 2023-06-09 | 44.74 | $20.37 | 183526 |
| 2023-06-08 | 48.32 | $21.14 | 199601 |
| 2023-06-07 | 50.10 | $21.50 | 258515 |
| 2023-06-06 | 48.86 | $21.25 | 213087 |
| 2023-06-05 | 45.56 | $20.61 | 297108 |
| 2023-06-02 | 45.19 | $20.54 | 518900 |
| 2023-06-01 | 37.79 | $19.24 | 424238 |
| 2023-05-31 | 30.52 | $18.18 | 391276 |
| 2023-05-30 | 31.24 | $18.40 | 477100 |
| 2023-05-26 | 34.20 | $19.25 | 492000 |
| 2023-05-25 | 39.18 | $20.45 | 706731 |
| 2023-05-24 | 41.02 | $20.84 | 436080 |
| 2023-05-23 | 40.20 | $20.72 | 214342 |
| 2023-05-22 | 40.33 | $20.75 | 217304 |
| 2023-05-19 | 41.51 | $21.02 | 240800 |
| 2023-05-18 | 46.07 | $21.98 | 224323 |
| 2023-05-17 | 42.51 | $21.41 | 211600 |
| 2023-05-16 | 37.64 | $20.70 | 471321 |
| 2023-05-15 | 41.04 | $21.43 | 227204 |
| 2023-05-12 | 40.90 | $21.41 | 198606 |
| 2023-05-11 | 42.61 | $21.77 | 299200 |
| 2023-05-10 | 42.10 | $21.69 | 261000 |
| 2023-05-09 | 39.27 | $21.25 | 222900 |
| 2023-05-08 | 41.23 | $21.70 | 357937 |
| 2023-05-05 | 42.76 | $22.04 | 205525 |
| 2023-05-04 | 41.30 | $21.80 | 311700 |
| 2023-05-03 | 41.89 | $21.94 | 289846 |
| 2023-05-02 | 44.86 | $22.62 | 298085 |
| 2023-05-01 | 46.61 | $23.00 | 230207 |
| 2023-04-28 | 47.54 | $23.20 | 228400 |
| 2023-04-27 | 45.69 | $22.84 | 229149 |
| 2023-04-26 | 44.61 | $22.63 | 306837 |
| 2023-04-25 | 41.82 | $22.10 | 362822 |
| 2023-04-24 | 48.16 | $23.56 | 247447 |
| 2023-04-21 | 51.56 | $24.23 | 294639 |
| 2023-04-20 | 53.72 | $24.63 | 327900 |
| 2023-04-19 | 61.19 | $25.86 | 246229 |
| 2023-04-18 | 61.72 | $25.94 | 425725 |
| 2023-04-17 | 63.21 | $26.17 | 288814 |
| 2023-04-14 | 62.57 | $26.00 | 292600 |
| 2023-04-13 | 59.09 | $25.12 | 266100 |
| 2023-04-12 | 59.93 | $25.26 | 322203 |
| 2023-04-11 | 57.85 | $24.75 | 347249 |
| 2023-04-10 | 57.40 | $24.64 | 518623 |
| 2023-04-06 | 53.51 | $23.74 | 310309 |
| 2023-04-05 | 53.11 | $23.65 | 364500 |
| 2023-04-04 | 53.60 | $23.75 | 275662 |
| 2023-04-03 | 50.86 | $23.12 | 329200 |
| 2023-03-31 | 51.41 | $23.24 | 346919 |
| 2023-03-30 | 49.19 | $22.73 | 227344 |
| 2023-03-29 | 49.62 | $22.83 | 200541 |
| 2023-03-28 | 49.20 | $22.73 | 270000 |
| 2023-03-27 | 45.55 | $21.87 | 355827 |
| 2023-03-24 | 48.85 | $22.72 | 259486 |
| 2023-03-23 | 51.73 | $23.41 | 275123 |
| 2023-03-22 | 52.85 | $23.67 | 525420 |
| 2023-03-21 | 55.48 | $24.27 | 635610 |
| 2023-03-20 | 54.51 | $24.00 | 410035 |
| 2023-03-17 | 53.34 | $23.67 | 305800 |
| 2023-03-16 | 54.56 | $23.97 | 382800 |
| 2023-03-15 | 53.58 | $23.68 | 367700 |
| 2023-03-14 | 54.81 | $24.00 | 520600 |
| 2023-03-13 | 50.56 | $22.74 | 464647 |
| 2023-03-10 | 58.15 | $24.58 | 486575 |
| 2023-03-09 | 59.68 | $24.91 | 2.1M |
| 2023-03-08 | 40.07 | $20.58 | 553632 |
| 2023-03-07 | 40.59 | $20.70 | 478600 |
| 2023-03-06 | 36.48 | $20.07 | 491900 |
| 2023-03-03 | 40.83 | $21.09 | 189505 |
| 2023-03-02 | 37.79 | $20.65 | 291500 |
| 2023-03-01 | 38.04 | $20.71 | 216809 |
| 2023-02-28 | 39.04 | $20.95 | 237100 |
| 2023-02-27 | 41.48 | $21.52 | 299544 |
| 2023-02-24 | 44.14 | $22.10 | 215707 |
| 2023-02-23 | 41.75 | $21.71 | 219800 |
| 2023-02-22 | 43.76 | $22.15 | 133629 |
| 2023-02-21 | 43.80 | $22.16 | 168800 |
| 2023-02-17 | 48.03 | $23.05 | 120288 |
| 2023-02-16 | 50.25 | $23.48 | 153859 |
| 2023-02-15 | 52.51 | $23.90 | 225900 |
| 2023-02-14 | 51.27 | $23.65 | 189500 |
| 2023-02-13 | 53.16 | $24.01 | 164829 |
| 2023-02-10 | 47.99 | $22.99 | 192400 |
| 2023-02-09 | 47.29 | $22.86 | 231200 |
| 2023-02-08 | 52.54 | $23.87 | 221300 |
| 2023-02-07 | 51.37 | $23.64 | 165444 |
| 2023-02-06 | 52.77 | $23.90 | 205113 |
| 2023-02-03 | 57.26 | $24.69 | 175700 |
| 2023-02-02 | 56.00 | $24.41 | 193627 |
| 2023-02-01 | 55.64 | $24.33 | 228300 |
| 2023-01-31 | 56.90 | $24.56 | 183033 |
| 2023-01-30 | 52.72 | $23.61 | 169500 |
| 2023-01-27 | 55.69 | $24.16 | 351600 |
| 2023-01-26 | 54.17 | $23.82 | 234100 |
| 2023-01-25 | 56.05 | $24.17 | 149300 |
| 2023-01-24 | 54.46 | $23.80 | 144026 |
| 2023-01-23 | 54.72 | $23.85 | 180631 |
| 2023-01-20 | 51.64 | $23.13 | 239218 |
| 2023-01-19 | 50.58 | $22.89 | 226417 |
| 2023-01-18 | 49.07 | $22.55 | 345241 |
| 2023-01-17 | 52.28 | $23.27 | 321400 |
| 2023-01-13 | 57.54 | $24.33 | 172123 |
| 2023-01-12 | 58.32 | $24.48 | 157800 |
| 2023-01-11 | 55.79 | $23.82 | 194507 |
| 2023-01-10 | 56.48 | $23.96 | 242000 |
| 2023-01-09 | 54.73 | $23.50 | 456936 |
| 2023-01-06 | 62.53 | $25.00 | 297017 |
| 2023-01-05 | 60.72 | $24.49 | 247300 |
| 2023-01-04 | 60.72 | $24.49 | 343948 |
| 2023-01-03 | 60.78 | $24.50 | 331900 |
| 2022-12-30 | 58.55 | $23.84 | 239228 |
| 2022-12-29 | 55.82 | $23.08 | 342300 |
| 2022-12-28 | 50.69 | $21.82 | 194135 |
| 2022-12-27 | 56.14 | $22.93 | 248800 |
| 2022-12-23 | 57.68 | $23.22 | 110300 |
| 2022-12-22 | 57.03 | $23.05 | 430835 |
| 2022-12-21 | 58.65 | $23.37 | 193811 |
| 2022-12-20 | 58.23 | $23.25 | 374320 |
| 2022-12-19 | 59.69 | $23.55 | 361600 |
| 2022-12-16 | 68.35 | $25.15 | 445747 |
| 2022-12-15 | 68.27 | $25.12 | 363388 |
| 2022-12-14 | 76.78 | $26.47 | 351600 |
| 2022-12-13 | 75.69 | $25.96 | 330028 |
| 2022-12-12 | 73.62 | $25.06 | 209020 |
| 2022-12-09 | 77.82 | $25.66 | 297600 |
| 2022-12-08 | 80.36 | $26.01 | 353900 |
| 2022-12-07 | 78.78 | $25.17 | 386500 |
| 2022-12-06 | 78.07 | $24.81 | 371700 |
| 2022-12-05 | 78.35 | $24.85 | 412600 |
| 2022-12-02 | 81.32 | $25.28 | 601893 |
| 2022-12-01 | 79.50 | $24.22 | 751100 |
| 2022-11-30 | 78.62 | $23.75 | 1.6M |
| 2022-11-29 | 65.56 | $19.38 | 402600 |
| 2022-11-28 | 62.69 | $18.80 | 224300 |
| 2022-11-25 | 62.95 | $18.83 | 122900 |
| 2022-11-23 | 62.60 | $18.76 | 137700 |
| 2022-11-22 | 62.46 | $18.73 | 217600 |
| 2022-11-21 | 59.83 | $18.18 | 195613 |
| 2022-11-18 | 63.44 | $18.65 | 183200 |
| 2022-11-17 | 62.62 | $18.47 | 181200 |
| 2022-11-16 | 59.61 | $17.84 | 149599 |
| 2022-11-15 | 66.21 | $18.66 | 290404 |
| 2022-11-14 | 62.34 | $17.86 | 203000 |
| 2022-11-11 | 61.67 | $17.73 | 183300 |
| 2022-11-10 | 61.00 | $17.60 | 428300 |
| 2022-11-09 | 56.21 | $16.74 | 290512 |
| 2022-11-08 | 62.96 | $17.53 | 186000 |
| 2022-11-07 | 63.97 | $17.64 | 196700 |
| 2022-11-04 | 63.67 | $17.58 | 265805 |
| 2022-11-03 | 63.47 | $17.54 | 179915 |
| 2022-11-02 | 60.99 | $17.04 | 303650 |
| 2022-11-01 | 68.92 | $17.93 | 159436 |
| 2022-10-31 | 67.38 | $17.59 | 221800 |
| 2022-10-28 | 67.01 | $17.51 | 140300 |
| 2022-10-27 | 64.66 | $17.01 | 157500 |
| 2022-10-26 | 63.68 | $16.81 | 319417 |
| 2022-10-25 | 63.54 | $16.78 | 195500 |
| 2022-10-24 | 58.22 | $15.77 | 197824 |
| 2022-10-21 | 55.28 | $15.29 | 188217 |
| 2022-10-20 | 51.93 | $14.79 | 290611 |
| 2022-10-19 | 49.86 | $14.50 | 173119 |
| 2022-10-18 | 50.35 | $14.57 | 103247 |
| 2022-10-17 | 49.95 | $14.51 | 76720 |
| 2022-10-14 | 46.33 | $13.99 | 77115 |
| 2022-10-13 | 49.12 | $14.42 | 169541 |
| 2022-10-12 | 48.91 | $14.39 | 267400 |
| 2022-10-11 | 48.26 | $14.29 | 233142 |
| 2022-10-10 | 44.53 | $13.74 | 106000 |
| 2022-10-07 | 44.98 | $13.82 | 125846 |
| 2022-10-06 | 47.96 | $14.34 | 139500 |
| 2022-10-05 | 48.36 | $14.41 | 349600 |
| 2022-10-04 | 48.36 | $14.41 | 264236 |
| 2022-10-03 | 43.11 | $13.57 | 294000 |
| 2022-09-30 | 41.49 | $13.33 | 983146 |
| 2022-09-29 | 40.76 | $13.22 | 251015 |
| 2022-09-28 | 42.84 | $13.67 | 197612 |
| 2022-09-27 | 40.60 | $13.32 | 209501 |
| 2022-09-26 | 37.53 | $12.86 | 321311 |
| 2022-09-23 | 38.60 | $13.12 | 212200 |
| 2022-09-22 | 39.72 | $13.39 | 211028 |
| 2022-09-21 | 41.10 | $13.72 | 122907 |
| 2022-09-20 | 41.60 | $13.84 | 188300 |
| 2022-09-19 | 41.72 | $13.87 | 194500 |
| 2022-09-16 | 40.58 | $13.66 | 420700 |
| 2022-09-15 | 42.78 | $14.24 | 351200 |
| 2022-09-14 | 40.61 | $13.83 | 391301 |
| 2022-09-13 | 41.01 | $13.94 | 390051 |
| 2022-09-12 | 43.42 | $14.60 | 421400 |
| 2022-09-09 | 41.44 | $14.20 | 479644 |
| 2022-09-08 | 35.95 | $13.17 | 512051 |
| 2022-09-07 | 36.23 | $13.26 | 415353 |
| 2022-09-06 | 31.95 | $12.50 | 684060 |
| 2022-09-02 | 35.07 | $13.56 | 632654 |
| 2022-09-01 | 39.26 | $14.78 | 1.0M |
| 2022-08-31 | 41.34 | $15.32 | 457638 |
| 2022-08-30 | 47.68 | $16.75 | 277200 |
| 2022-08-29 | 48.52 | $16.92 | 237100 |
| 2022-08-26 | 48.22 | $16.86 | 201600 |
| 2022-08-25 | 55.30 | $18.22 | 238700 |
| 2022-08-24 | 50.41 | $17.26 | 180208 |
| 2022-08-23 | 48.64 | $16.94 | 102014 |
| 2022-08-22 | 49.75 | $17.15 | 255724 |
| 2022-08-19 | 56.59 | $18.32 | 310008 |
| 2022-08-18 | 57.10 | $18.40 | 223420 |
| 2022-08-17 | 60.06 | $18.86 | 339949 |
| 2022-08-16 | 62.96 | $19.29 | 277148 |
| 2022-08-15 | 58.59 | $18.30 | 158400 |
| 2022-08-12 | 57.29 | $18.03 | 196600 |
| 2022-08-11 | 55.20 | $17.61 | 271700 |
| 2022-08-10 | 51.90 | $16.99 | 314500 |
| 2022-08-09 | 48.29 | $16.37 | 190719 |
| 2022-08-08 | 50.87 | $16.81 | 204286 |
| 2022-08-05 | 44.18 | $15.77 | 252100 |
| 2022-08-04 | 44.68 | $15.86 | 171600 |
| 2022-08-03 | 45.60 | $16.03 | 161200 |
| 2022-08-02 | 45.41 | $16.00 | 186371 |
| 2022-08-01 | 47.08 | $16.32 | 196115 |
| 2022-07-29 | 44.98 | $15.97 | 143322 |
| 2022-07-28 | 48.64 | $16.67 | 224000 |
| 2022-07-27 | 50.54 | $17.01 | 218031 |
| 2022-07-26 | 47.20 | $16.43 | 570300 |
| 2022-07-25 | 47.78 | $16.54 | 125048 |
| 2022-07-22 | 48.98 | $16.77 | 141900 |
| 2022-07-21 | 50.98 | $17.15 | 135000 |
| 2022-07-20 | 51.09 | $17.17 | 200345 |
| 2022-07-19 | 48.69 | $16.69 | 213812 |
| 2022-07-18 | 45.63 | $16.11 | 310300 |
| 2022-07-15 | 44.65 | $15.93 | 379600 |
| 2022-07-14 | 42.20 | $15.48 | 260500 |
| 2022-07-13 | 42.47 | $15.55 | 394631 |
| 2022-07-12 | 42.27 | $15.51 | 529520 |
| 2022-07-11 | 38.43 | $14.78 | 576235 |
| 2022-07-08 | 40.83 | $15.46 | 289500 |
| 2022-07-07 | 40.20 | $15.34 | 270200 |
| 2022-07-06 | 36.70 | $14.68 | 528300 |
| 2022-07-05 | 41.30 | $16.00 | 308800 |
| 2022-07-01 | 40.98 | $15.94 | 341900 |
| 2022-06-30 | 42.75 | $16.42 | 791814 |
| 2022-06-29 | 43.34 | $16.58 | 319800 |
| 2022-06-28 | 47.65 | $17.68 | 504436 |
| 2022-06-27 | 48.74 | $17.94 | 523100 |
| 2022-06-24 | 43.19 | $16.77 | 2.1M |
| 2022-06-23 | 43.49 | $16.85 | 477730 |
| 2022-06-22 | 45.21 | $17.30 | 449600 |
| 2022-06-21 | 46.60 | $17.66 | 308600 |
| 2022-06-17 | 47.06 | $17.78 | 376909 |
| 2022-06-16 | 45.04 | $17.31 | 317400 |
| 2022-06-15 | 48.00 | $18.11 | 304100 |
| 2022-06-14 | 44.86 | $17.38 | 286826 |
| 2022-06-13 | 45.00 | $17.42 | 365610 |
| 2022-06-10 | 47.98 | $18.25 | 186600 |
| 2022-06-09 | 50.38 | $18.88 | 206238 |
| 2022-06-08 | 53.11 | $19.56 | 265700 |
| 2022-06-07 | 51.91 | $19.23 | 236920 |
| 2022-06-06 | 51.70 | $19.17 | 399448 |
| 2022-06-03 | 52.70 | $19.44 | 228200 |
| 2022-06-02 | 55.73 | $20.24 | 277048 |
| 2022-06-01 | 54.68 | $19.90 | 204701 |
| 2022-05-31 | 56.52 | $20.39 | 389400 |
| 2022-05-27 | 55.36 | $19.99 | 487300 |
| 2022-05-26 | 52.73 | $19.12 | 1.0M |
| 2022-05-25 | 43.97 | $16.68 | 458622 |
| 2022-05-24 | 39.84 | $15.73 | 668243 |
| 2022-05-23 | 46.97 | $17.79 | 375418 |
| 2022-05-20 | 51.01 | $18.75 | 557400 |
| 2022-05-19 | 50.29 | $18.58 | 315200 |
| 2022-05-18 | 49.88 | $18.48 | 360900 |
| 2022-05-17 | 54.78 | $19.62 | 254216 |
| 2022-05-16 | 50.61 | $18.59 | 172300 |
| 2022-05-13 | 51.58 | $18.81 | 186200 |
| 2022-05-12 | 48.07 | $17.99 | 262325 |
| 2022-05-11 | 43.36 | $17.00 | 283200 |
| 2022-05-10 | 45.09 | $17.44 | 211511 |
| 2022-05-09 | 45.48 | $17.54 | 233694 |
| 2022-05-06 | 54.28 | $19.51 | 188700 |
| 2022-05-05 | 55.16 | $19.68 | 226742 |
| 2022-05-04 | 57.59 | $20.15 | 305000 |
| 2022-05-03 | 55.78 | $19.69 | 200700 |
| 2022-05-02 | 54.53 | $19.38 | 266029 |
| 2022-04-29 | 52.73 | $18.94 | 191700 |
| 2022-04-28 | 55.13 | $19.45 | 218400 |
| 2022-04-27 | 52.13 | $18.71 | 188143 |
| 2022-04-26 | 49.52 | $18.11 | 312824 |
| 2022-04-25 | 51.29 | $18.51 | 236344 |
| 2022-04-22 | 48.54 | $17.88 | 180461 |
| 2022-04-21 | 52.66 | $18.80 | 324400 |
| 2022-04-20 | 57.06 | $19.68 | 262612 |
| 2022-04-19 | 55.46 | $19.28 | 235993 |
| 2022-04-18 | 50.23 | $18.10 | 190500 |
| 2022-04-14 | 49.47 | $17.94 | 304300 |
| 2022-04-13 | 52.03 | $18.48 | 288100 |
| 2022-04-12 | 49.98 | $18.03 | 408818 |
| 2022-04-11 | 47.17 | $17.44 | 172300 |
| 2022-04-08 | 45.14 | $17.03 | 177006 |
| 2022-04-07 | 42.74 | $16.56 | 269500 |
| 2022-04-06 | 43.91 | $16.86 | 347300 |
| 2022-04-05 | 44.60 | $17.04 | 348905 |
| 2022-04-04 | 45.43 | $17.26 | 158826 |
| 2022-04-01 | 46.40 | $17.52 | 269519 |
| 2022-03-31 | 49.33 | $18.28 | 194600 |
| 2022-03-30 | 49.69 | $18.37 | 145900 |
| 2022-03-29 | 51.28 | $18.78 | 170704 |
| 2022-03-28 | 47.88 | $17.90 | 144864 |
| 2022-03-25 | 47.48 | $17.80 | 89349 |
| 2022-03-24 | 46.99 | $17.67 | 152900 |
| 2022-03-23 | 47.18 | $17.73 | 188902 |
| 2022-03-22 | 48.86 | $18.25 | 272305 |
| 2022-03-21 | 46.57 | $17.59 | 385900 |
| 2022-03-18 | 49.70 | $18.57 | 364704 |
| 2022-03-17 | 48.80 | $18.30 | 312204 |
| 2022-03-16 | 47.10 | $17.79 | 522330 |
| 2022-03-15 | 43.79 | $16.84 | 557205 |
| 2022-03-14 | 40.52 | $15.96 | 462938 |
| 2022-03-11 | 40.37 | $15.92 | 637600 |
| 2022-03-10 | 40.66 | $16.04 | 2.4M |
| 2022-03-09 | 51.19 | $19.63 | 603301 |
| 2022-03-08 | 44.10 | $17.78 | 389200 |
| 2022-03-07 | 43.60 | $17.66 | 387936 |
| 2022-03-04 | 49.63 | $19.36 | 242846 |
| 2022-03-03 | 54.33 | $20.48 | 299900 |
| 2022-03-02 | 54.90 | $20.61 | 245921 |
| 2022-03-01 | 51.97 | $19.82 | 221200 |
| 2022-02-28 | 54.57 | $20.43 | 272804 |
| 2022-02-25 | 55.57 | $20.66 | 310500 |
| 2022-02-24 | 51.55 | $19.56 | 330800 |
| 2022-02-23 | 47.68 | $18.61 | 218100 |
| 2022-02-22 | 47.95 | $18.68 | 1.3M |
| 2022-02-18 | 57.91 | $20.93 | 179782 |
| 2022-02-17 | 56.18 | $20.48 | 140100 |
| 2022-02-16 | 58.78 | $20.99 | 205720 |
| 2022-02-15 | 57.38 | $20.61 | 189604 |
| 2022-02-14 | 52.47 | $19.39 | 195734 |
| 2022-02-11 | 56.20 | $20.13 | 175349 |
| 2022-02-10 | 58.39 | $20.54 | 185100 |
| 2022-02-09 | 57.51 | $20.31 | 195224 |
| 2022-02-08 | 55.56 | $19.81 | 179700 |
| 2022-02-07 | 52.25 | $19.01 | 218500 |
| 2022-02-04 | 48.85 | $18.26 | 242119 |
| 2022-02-03 | 48.80 | $18.25 | 182000 |
| 2022-02-02 | 47.77 | $18.02 | 193137 |
| 2022-02-01 | 50.06 | $18.57 | 215600 |
| 2022-01-31 | 46.85 | $17.84 | 151343 |
| 2022-01-28 | 44.48 | $17.33 | 195439 |
| 2022-01-27 | 42.47 | $16.91 | 290311 |
| 2022-01-26 | 45.05 | $17.61 | 324033 |
| 2022-01-25 | 47.60 | $18.26 | 230300 |
| 2022-01-24 | 45.53 | $17.80 | 347703 |
| 2022-01-21 | 40.84 | $16.83 | 281742 |
| 2022-01-20 | 41.79 | $17.10 | 306900 |
| 2022-01-19 | 45.36 | $18.06 | 312912 |
| 2022-01-18 | 45.08 | $18.00 | 555900 |
| 2022-01-14 | 48.06 | $18.77 | 445511 |
| 2022-01-13 | 54.31 | $20.18 | 422000 |
| 2022-01-12 | 53.54 | $19.99 | 595954 |
| 2022-01-11 | 53.50 | $19.98 | 643200 |
| 2022-01-10 | 56.64 | $20.67 | 395500 |
| 2022-01-07 | 58.98 | $21.16 | 337188 |
| 2022-01-06 | 63.68 | $22.08 | 631810 |
| 2022-01-05 | 60.43 | $21.08 | 348500 |
| 2022-01-04 | 58.71 | $20.59 | 296300 |
| 2022-01-03 | 59.61 | $20.77 | 356985 |
| 2021-12-31 | 55.04 | $19.52 | 304600 |
| 2021-12-30 | 50.81 | $18.52 | 307100 |
| 2021-12-29 | 49.13 | $18.15 | 222900 |
| 2021-12-28 | 48.41 | $17.99 | 205048 |
| 2021-12-27 | 46.22 | $17.51 | 199200 |
| 2021-12-23 | 45.31 | $17.31 | 175614 |
| 2021-12-22 | 46.24 | $17.56 | 177612 |
| 2021-12-21 | 47.09 | $17.79 | 197000 |
| 2021-12-20 | 46.44 | $17.63 | 437110 |
| 2021-12-17 | 48.46 | $18.20 | 331425 |
| 2021-12-16 | 48.99 | $18.35 | 376951 |
| 2021-12-15 | 53.16 | $19.48 | 230439 |
| 2021-12-14 | 51.17 | $18.91 | 384386 |
| 2021-12-13 | 54.87 | $19.86 | 290100 |
| 2021-12-10 | 62.05 | $21.46 | 224290 |
| 2021-12-09 | 61.60 | $21.31 | 533131 |
| 2021-12-08 | 62.20 | $21.44 | 527347 |
| 2021-12-07 | 64.13 | $21.86 | 484376 |
| 2021-12-06 | 61.51 | $20.89 | 447665 |
| 2021-12-03 | 59.21 | $20.10 | 714000 |
| 2021-12-02 | 70.35 | $22.30 | 959988 |
| 2021-12-01 | 68.72 | $21.66 | 3.6M |
| 2021-11-30 | 49.99 | $17.06 | 345610 |
| 2021-11-29 | 49.75 | $17.02 | 223013 |
| 2021-11-26 | 51.07 | $17.24 | 277500 |
| 2021-11-24 | 54.73 | $17.82 | 246787 |
| 2021-11-23 | 64.75 | $19.14 | 167733 |
| 2021-11-22 | 64.03 | $18.99 | 389800 |
| 2021-11-19 | 59.66 | $18.14 | 122536 |
| 2021-11-18 | 59.60 | $18.13 | 157115 |
| 2021-11-17 | 55.89 | $17.48 | 143100 |
| 2021-11-16 | 61.23 | $18.13 | 165146 |
| 2021-11-15 | 60.29 | $17.96 | 154107 |
| 2021-11-12 | 62.68 | $18.24 | 251900 |
| 2021-11-11 | 56.95 | $17.25 | 189444 |
| 2021-11-10 | 51.85 | $16.53 | 86500 |
| 2021-11-09 | 53.70 | $16.75 | 163117 |
| 2021-11-08 | 52.75 | $16.62 | 100900 |
| 2021-11-05 | 48.53 | $16.07 | 92500 |
| 2021-11-04 | 46.55 | $15.83 | 75018 |
| 2021-11-03 | 46.84 | $15.87 | 130700 |
| 2021-11-02 | 44.41 | $15.57 | 114519 |
| 2021-11-01 | 44.80 | $15.63 | 142101 |
| 2021-10-29 | 45.11 | $15.68 | 97010 |
| 2021-10-28 | 43.23 | $15.43 | 81905 |
| 2021-10-27 | 41.08 | $15.15 | 186000 |
| 2021-10-26 | 41.78 | $15.28 | 156840 |
| 2021-10-25 | 47.03 | $16.18 | 136100 |
| 2021-10-22 | 45.44 | $15.96 | 57047 |
| 2021-10-21 | 47.93 | $16.36 | 62200 |
| 2021-10-20 | 47.03 | $16.23 | 58968 |
| 2021-10-19 | 46.15 | $16.10 | 109900 |
| 2021-10-18 | 47.30 | $16.30 | 109141 |
| 2021-10-15 | 41.95 | $15.52 | 114998 |
| 2021-10-14 | 44.19 | $15.93 | 130000 |
| 2021-10-13 | 44.58 | $16.00 | 132741 |
| 2021-10-12 | 44.31 | $15.96 | 169918 |
| 2021-10-11 | 41.94 | $15.60 | 221649 |
| 2021-10-08 | 46.42 | $16.46 | 117848 |
| 2021-10-07 | 49.20 | $16.94 | 281000 |
| 2021-10-06 | 45.24 | $16.33 | 236900 |
| 2021-10-05 | 49.19 | $16.99 | 196600 |
| 2021-10-04 | 48.14 | $16.83 | 267308 |
| 2021-10-01 | 50.35 | $17.19 | 197460 |
| 2021-09-30 | 48.80 | $16.94 | 225339 |
| 2021-09-29 | 54.05 | $17.76 | 97100 |
| 2021-09-28 | 54.88 | $17.88 | 123411 |
| 2021-09-27 | 57.58 | $18.27 | 190422 |
| 2021-09-24 | 59.43 | $18.53 | 181000 |
| 2021-09-23 | 58.05 | $18.25 | 139214 |
| 2021-09-22 | 54.13 | $17.51 | 120154 |
| 2021-09-21 | 51.45 | $17.05 | 181800 |
| 2021-09-20 | 51.27 | $17.02 | 257315 |
| 2021-09-17 | 56.25 | $17.79 | 199089 |
| 2021-09-16 | 57.00 | $17.90 | 186600 |
| 2021-09-15 | 55.03 | $17.52 | 184500 |
| 2021-09-14 | 52.82 | $17.11 | 144224 |
| 2021-09-13 | 55.15 | $17.48 | 130941 |
| 2021-09-10 | 52.74 | $17.03 | 130621 |
| 2021-09-09 | 52.98 | $17.07 | 119807 |
| 2021-09-08 | 52.10 | $16.90 | 164417 |
| 2021-09-07 | 58.33 | $17.92 | 202735 |
| 2021-09-03 | 56.54 | $17.55 | 154700 |
| 2021-09-02 | 59.91 | $18.06 | 177623 |
| 2021-09-01 | 64.89 | $18.75 | 267942 |
| 2021-08-31 | 64.44 | $18.64 | 265832 |
| 2021-08-30 | 62.93 | $18.27 | 384937 |
| 2021-08-27 | 60.89 | $17.79 | 414813 |
| 2021-08-26 | 59.79 | $17.54 | 1.3M |
| 2021-08-25 | 56.59 | $16.85 | 283400 |
| 2021-08-24 | 52.94 | $16.14 | 367664 |
| 2021-08-23 | 45.44 | $14.92 | 162103 |
| 2021-08-20 | 43.55 | $14.65 | 120000 |
| 2021-08-19 | 40.42 | $14.22 | 174842 |
| 2021-08-18 | 41.96 | $14.52 | 116100 |
| 2021-08-17 | 40.74 | $14.35 | 119350 |
| 2021-08-16 | 41.57 | $14.52 | 107300 |
| 2021-08-13 | 41.17 | $14.46 | 168300 |
| 2021-08-12 | 42.99 | $14.85 | 78200 |
| 2021-08-11 | 44.28 | $15.12 | 125914 |
| 2021-08-10 | 44.51 | $15.17 | 162500 |
| 2021-08-09 | 41.94 | $14.73 | 85181 |
| 2021-08-06 | 42.03 | $14.75 | 74611 |
| 2021-08-05 | 42.51 | $14.87 | 125900 |
| 2021-08-04 | 41.17 | $14.62 | 118728 |
| 2021-08-03 | 45.36 | $15.66 | 99700 |
| 2021-08-02 | 45.49 | $15.69 | 141200 |
| 2021-07-30 | 43.01 | $15.20 | 95800 |
| 2021-07-29 | 43.43 | $15.31 | 112804 |
| 2021-07-28 | 44.06 | $15.48 | 141296 |
| 2021-07-27 | 42.18 | $15.08 | 248934 |
| 2021-07-26 | 45.37 | $15.96 | 167531 |
| 2021-07-23 | 43.29 | $15.51 | 114047 |
| 2021-07-22 | 44.25 | $15.78 | 125300 |
| 2021-07-21 | 43.90 | $15.70 | 209500 |
| 2021-07-20 | 42.30 | $15.33 | 208700 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-27.47
2026-07-17
Close Price
$34.13
Vol: 233432
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-51.20
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -27.47 | $34.13 | 233432 |
| 2026-07-16 | -14.72 | $34.97 | 357100 |
| 2026-07-15 | -8.68 | $34.40 | 398127 |
| 2026-07-14 | -35.62 | $32.91 | 433220 |
| 2026-07-13 | -22.78 | $33.62 | 432000 |
| 2026-07-10 | -0.59 | $34.42 | 600075 |
| 2026-07-09 | -63.78 | $31.15 | 345647 |
| 2026-07-08 | -83.53 | $30.19 | 440600 |
| 2026-07-07 | -97.26 | $29.84 | 342946 |
| 2026-07-06 | -79.17 | $31.02 | 512139 |
| 2026-07-02 | -73.68 | $31.50 | 421934 |
| 2026-07-01 | -87.50 | $30.56 | 403836 |
| 2026-06-30 | -86.84 | $30.61 | 334473 |
| 2026-06-29 | -99.35 | $30.31 | 444128 |
| 2026-06-26 | -93.55 | $31.34 | 510600 |
| 2026-06-25 | -86.56 | $32.00 | 243109 |
| 2026-06-24 | -80.42 | $32.58 | 400219 |
| 2026-06-23 | -99.68 | $30.76 | 298000 |
| 2026-06-22 | -96.88 | $31.81 | 485500 |
| 2026-06-18 | -90.39 | $32.37 | 696983 |
| 2026-06-17 | -99.31 | $31.60 | 336681 |
| 2026-06-16 | -93.06 | $32.54 | 331048 |
| 2026-06-15 | -94.34 | $32.51 | 372104 |
| 2026-06-12 | -99.02 | $32.13 | 407300 |
| 2026-06-11 | -83.20 | $33.89 | 515473 |
| 2026-06-10 | -84.39 | $33.80 | 435550 |
| 2026-06-09 | -94.58 | $33.03 | 428300 |
| 2026-06-08 | -95.24 | $32.98 | 434268 |
| 2026-06-05 | -99.68 | $33.97 | 254300 |
| 2026-06-04 | -73.11 | $35.72 | 222519 |
| 2026-06-03 | -80.49 | $35.27 | 270592 |
| 2026-06-02 | -69.84 | $35.92 | 310547 |
| 2026-06-01 | -62.30 | $36.38 | 383988 |
| 2026-05-29 | -48.69 | $37.21 | 666300 |
| 2026-05-28 | -19.53 | $38.90 | 1.2M |
| 2026-05-27 | -37.90 | $37.80 | 458221 |
| 2026-05-26 | -29.33 | $37.67 | 347302 |
| 2026-05-22 | -43.11 | $36.97 | 251055 |
| 2026-05-21 | -39.37 | $37.16 | 294634 |
| 2026-05-20 | -55.27 | $36.50 | 370900 |
| 2026-05-19 | -43.99 | $37.48 | 504164 |
| 2026-05-18 | -86.82 | $34.88 | 436856 |
| 2026-05-15 | -82.42 | $35.32 | 374027 |
| 2026-05-14 | -67.06 | $36.22 | 202831 |
| 2026-05-13 | -75.26 | $35.74 | 376200 |
| 2026-05-12 | -84.49 | $36.12 | 299591 |
| 2026-05-11 | -64.36 | $37.08 | 318656 |
| 2026-05-08 | -37.32 | $38.37 | 278600 |
| 2026-05-07 | -57.23 | $37.42 | 378528 |
| 2026-05-06 | -61.43 | $37.22 | 218257 |
| 2026-05-05 | -73.64 | $36.64 | 295000 |
| 2026-05-04 | -81.59 | $36.26 | 555217 |
| 2026-05-01 | -86.61 | $36.02 | 314954 |
| 2026-04-30 | -67.36 | $36.94 | 415207 |
| 2026-04-29 | -72.18 | $36.71 | 520434 |
| 2026-04-28 | -52.94 | $37.91 | 323492 |
| 2026-04-27 | -34.76 | $38.54 | 322400 |
| 2026-04-24 | -34.33 | $38.56 | 248051 |
| 2026-04-23 | -50.43 | $37.81 | 206958 |
| 2026-04-22 | -35.85 | $39.58 | 245006 |
| 2026-04-21 | -44.18 | $39.05 | 305054 |
| 2026-04-20 | -48.96 | $39.43 | 319413 |
| 2026-04-17 | -53.90 | $39.05 | 381229 |
| 2026-04-16 | -74.94 | $37.43 | 456438 |
| 2026-04-15 | -80.26 | $37.02 | 239400 |
| 2026-04-14 | -67.01 | $38.04 | 314400 |
| 2026-04-13 | -77.66 | $37.22 | 302721 |
| 2026-04-10 | -77.14 | $37.26 | 316317 |
| 2026-04-09 | -79.57 | $37.85 | 386200 |
| 2026-04-08 | -77.91 | $38.04 | 435800 |
| 2026-04-07 | -85.30 | $37.19 | 246200 |
| 2026-04-06 | -84.52 | $37.28 | 240502 |
| 2026-04-02 | -77.65 | $38.07 | 254124 |
| 2026-04-01 | -86.17 | $37.09 | 365400 |
| 2026-03-31 | -83.71 | $37.45 | 647670 |
| 2026-03-30 | -88.55 | $36.87 | 680815 |
| 2026-03-27 | -98.68 | $37.28 | 354800 |
| 2026-03-26 | -94.61 | $38.73 | 398900 |
| 2026-03-25 | -90.17 | $39.64 | 469196 |
| 2026-03-24 | -79.18 | $41.06 | 486634 |
| 2026-03-23 | -74.92 | $41.61 | 710129 |
| 2026-03-20 | -82.09 | $40.92 | 661441 |
| 2026-03-19 | -84.81 | $40.82 | 567376 |
| 2026-03-18 | -93.24 | $39.46 | 464953 |
| 2026-03-17 | -90.58 | $39.96 | 457024 |
| 2026-03-16 | -99.23 | $38.50 | 995909 |
| 2026-03-13 | -88.29 | $40.91 | 785955 |
| 2026-03-12 | -89.06 | $41.57 | 901200 |
| 2026-03-11 | -76.55 | $43.49 | 624897 |
| 2026-03-10 | -62.08 | $45.71 | 772994 |
| 2026-03-09 | -74.24 | $44.04 | 745000 |
| 2026-03-06 | -98.30 | $42.35 | 505000 |
| 2026-03-05 | -89.85 | $45.24 | 323400 |
| 2026-03-04 | -88.77 | $45.70 | 389862 |
| 2026-03-03 | -84.36 | $46.50 | 316439 |
| 2026-03-02 | -95.32 | $46.74 | 430714 |
| 2026-02-27 | -97.05 | $48.66 | 464500 |
| 2026-02-26 | -87.98 | $50.09 | 257118 |
| 2026-02-25 | -89.49 | $49.92 | 238526 |
| 2026-02-24 | -85.69 | $50.45 | 279310 |
| 2026-02-23 | -95.35 | $49.14 | 436843 |
| 2026-02-20 | -72.74 | $52.53 | 477551 |
| 2026-02-19 | -74.81 | $53.03 | 184217 |
| 2026-02-18 | -75.03 | $52.99 | 461517 |
| 2026-02-17 | -86.70 | $51.24 | 289327 |
| 2026-02-13 | -92.84 | $50.14 | 299522 |
| 2026-02-12 | -99.01 | $49.17 | 293200 |
| 2026-02-11 | -100.00 | $50.19 | 275303 |
| 2026-02-10 | -96.39 | $52.14 | 476200 |
| 2026-02-09 | -99.07 | $54.14 | 254900 |
| 2026-02-06 | -92.55 | $55.43 | 374065 |
| 2026-02-05 | -98.45 | $54.36 | 343088 |
| 2026-02-04 | -97.57 | $59.33 | 225300 |
| 2026-02-03 | -89.53 | $60.39 | 235469 |
| 2026-02-02 | -93.07 | $59.96 | 288233 |
| 2026-01-30 | -95.21 | $59.68 | 258223 |
| 2026-01-29 | -93.77 | $59.99 | 229101 |
| 2026-01-28 | -80.00 | $61.39 | 259284 |
| 2026-01-27 | -83.56 | $60.91 | 230169 |
| 2026-01-26 | -84.37 | $60.80 | 322262 |
| 2026-01-23 | -59.53 | $63.35 | 224255 |
| 2026-01-22 | -51.74 | $63.71 | 268000 |
| 2026-01-21 | -38.11 | $65.36 | 506100 |
| 2026-01-20 | -37.49 | $65.00 | 486346 |
| 2026-01-16 | -8.19 | $70.62 | 361306 |
| 2026-01-15 | -6.04 | $71.03 | 268916 |
| 2026-01-14 | -2.63 | $70.55 | 298218 |
| 2026-01-13 | -5.87 | $68.96 | 221500 |
| 2026-01-12 | -1.37 | $68.73 | 281741 |
| 2026-01-09 | -1.32 | $67.16 | 322000 |
| 2026-01-08 | -6.89 | $65.33 | 333244 |
| 2026-01-07 | -10.29 | $64.56 | 425427 |
| 2026-01-06 | -14.22 | $63.63 | 439500 |
| 2026-01-05 | -17.04 | $63.01 | 554354 |
| 2026-01-02 | -18.12 | $61.00 | 385955 |
| 2025-12-31 | -16.69 | $61.27 | 394539 |
| 2025-12-30 | -22.98 | $60.08 | 213030 |
| 2025-12-29 | -27.10 | $59.30 | 463412 |
| 2025-12-26 | -11.04 | $62.34 | 611121 |
| 2025-12-24 | -2.07 | $59.70 | 154803 |
| 2025-12-23 | -2.32 | $57.70 | 251932 |
| 2025-12-22 | -7.31 | $56.79 | 245807 |
| 2025-12-19 | -28.16 | $54.25 | 484301 |
| 2025-12-18 | -32.18 | $53.76 | 297000 |
| 2025-12-17 | -37.36 | $53.13 | 282100 |
| 2025-12-16 | -34.48 | $53.48 | 293373 |
| 2025-12-15 | -42.12 | $52.55 | 380258 |
| 2025-12-12 | -40.56 | $52.74 | 595918 |
| 2025-12-11 | -34.24 | $53.51 | 307000 |
| 2025-12-10 | -39.66 | $52.85 | 676120 |
| 2025-12-09 | -46.72 | $51.99 | 592700 |
| 2025-12-08 | -57.80 | $50.64 | 478941 |
| 2025-12-05 | -64.78 | $49.79 | 1.2M |
| 2025-12-04 | -75.53 | $48.48 | 1.6M |
| 2025-12-03 | -2.40 | $57.40 | 935745 |
| 2025-12-02 | -22.52 | $52.42 | 585900 |
| 2025-12-01 | -10.25 | $53.64 | 423782 |
| 2025-11-28 | -22.54 | $53.10 | 164300 |
| 2025-11-26 | -34.56 | $52.06 | 295200 |
| 2025-11-25 | -51.28 | $51.33 | 379842 |
| 2025-11-24 | -85.92 | $47.58 | 354347 |
| 2025-11-21 | -76.01 | $48.88 | 296046 |
| 2025-11-20 | -90.71 | $47.17 | 268700 |
| 2025-11-19 | -86.67 | $47.67 | 298623 |
| 2025-11-18 | -72.86 | $49.38 | 289108 |
| 2025-11-17 | -73.26 | $49.33 | 314600 |
| 2025-11-14 | -78.35 | $48.70 | 258524 |
| 2025-11-13 | -73.18 | $49.34 | 446800 |
| 2025-11-12 | -74.52 | $49.50 | 526400 |
| 2025-11-11 | -93.02 | $47.09 | 343944 |
| 2025-11-10 | -97.23 | $48.75 | 346741 |
| 2025-11-07 | -94.24 | $49.20 | 269000 |
| 2025-11-06 | -95.83 | $48.97 | 397500 |
| 2025-11-05 | -87.44 | $51.21 | 504546 |
| 2025-11-04 | -97.08 | $51.15 | 279818 |
| 2025-11-03 | -96.49 | $52.86 | 273871 |
| 2025-10-31 | -95.21 | $54.22 | 240904 |
| 2025-10-30 | -90.31 | $54.66 | 262900 |
| 2025-10-29 | -94.22 | $54.99 | 247543 |
| 2025-10-28 | -87.92 | $56.06 | 218900 |
| 2025-10-27 | -94.84 | $55.59 | 257140 |
| 2025-10-24 | -95.84 | $55.54 | 247700 |
| 2025-10-23 | -91.08 | $56.51 | 247323 |
| 2025-10-22 | -93.17 | $56.10 | 236400 |
| 2025-10-21 | -94.37 | $56.10 | 172107 |
| 2025-10-20 | -98.40 | $55.35 | 212674 |
| 2025-10-17 | -98.89 | $55.71 | 253340 |
| 2025-10-16 | -99.78 | $56.08 | 369619 |
| 2025-10-15 | -83.53 | $59.68 | 625850 |
| 2025-10-14 | -79.36 | $60.46 | 263753 |
| 2025-10-13 | -75.47 | $61.22 | 445000 |
| 2025-10-10 | -83.20 | $59.95 | 548200 |
| 2025-10-09 | -86.29 | $59.36 | 296937 |
| 2025-10-08 | -88.28 | $58.98 | 497800 |
| 2025-10-07 | -97.85 | $58.06 | 466268 |
| 2025-10-06 | -97.24 | $60.01 | 446628 |
| 2025-10-03 | -97.82 | $61.05 | 514666 |
| 2025-10-02 | -92.55 | $62.06 | 268677 |
| 2025-10-01 | -77.53 | $63.19 | 507868 |
| 2025-09-30 | -64.72 | $65.21 | 636333 |
| 2025-09-29 | -29.85 | $70.79 | 504289 |
| 2025-09-26 | -17.46 | $72.89 | 472430 |
| 2025-09-25 | -20.30 | $72.41 | 311500 |
| 2025-09-24 | -15.23 | $72.92 | 352008 |
| 2025-09-23 | -17.83 | $72.27 | 336100 |
| 2025-09-22 | -22.86 | $71.26 | 374500 |
| 2025-09-19 | -13.11 | $73.06 | 663243 |
| 2025-09-18 | -7.28 | $74.21 | 347940 |
| 2025-09-17 | -18.02 | $71.65 | 407631 |
| 2025-09-16 | -5.11 | $74.66 | 515963 |
| 2025-09-15 | 0.00 | $75.85 | 546711 |
| 2025-09-12 | -5.55 | $73.98 | 406100 |
| 2025-09-11 | -2.86 | $74.58 | 416100 |
| 2025-09-10 | -7.17 | $72.86 | 457014 |
| 2025-09-09 | -6.47 | $70.88 | 556067 |
| 2025-09-08 | -0.53 | $71.88 | 1.0M |
| 2025-09-05 | -25.98 | $64.62 | 450689 |
| 2025-09-04 | -43.81 | $60.92 | 305253 |
| 2025-09-03 | -46.17 | $60.43 | 508346 |
| 2025-09-02 | -50.02 | $59.63 | 458418 |
| 2025-08-29 | -44.34 | $60.81 | 794400 |
| 2025-08-28 | -14.10 | $67.01 | 802000 |
| 2025-08-27 | -11.05 | $58.56 | 377448 |
| 2025-08-26 | -22.28 | $57.32 | 221500 |
| 2025-08-25 | -34.78 | $55.94 | 174896 |
| 2025-08-22 | -28.89 | $56.59 | 318211 |
| 2025-08-21 | -47.83 | $54.50 | 300600 |
| 2025-08-20 | -43.12 | $55.02 | 216558 |
| 2025-08-19 | -52.99 | $53.93 | 356928 |
| 2025-08-18 | -5.94 | $57.14 | 262447 |
| 2025-08-15 | -16.85 | $55.60 | 346700 |
| 2025-08-14 | -15.52 | $55.71 | 211700 |
| 2025-08-13 | -2.67 | $56.77 | 279700 |
| 2025-08-12 | -4.79 | $55.69 | 299542 |
| 2025-08-11 | -60.78 | $51.36 | 212200 |
| 2025-08-08 | -89.97 | $49.41 | 144316 |
| 2025-08-07 | -83.85 | $49.71 | 166900 |
| 2025-08-06 | -60.79 | $51.28 | 211917 |
| 2025-08-05 | -58.30 | $51.45 | 200700 |
| 2025-08-04 | -66.08 | $50.92 | 196600 |
| 2025-08-01 | -88.99 | $49.36 | 259323 |
| 2025-07-31 | -69.16 | $50.71 | 180030 |
| 2025-07-30 | -63.00 | $51.13 | 139404 |
| 2025-07-29 | -61.67 | $51.22 | 193627 |
| 2025-07-28 | -49.05 | $52.08 | 129759 |
| 2025-07-25 | -59.91 | $51.34 | 124097 |
| 2025-07-24 | -67.11 | $50.85 | 216687 |
| 2025-07-23 | -6.31 | $54.99 | 234708 |
| 2025-07-22 | -18.88 | $53.98 | 234937 |
| 2025-07-21 | -26.16 | $53.24 | 185400 |
| 2025-07-18 | -35.41 | $52.66 | 175100 |
| 2025-07-17 | -43.38 | $52.16 | 187137 |
| 2025-07-16 | -46.89 | $51.94 | 150600 |
| 2025-07-15 | -63.96 | $50.87 | 138544 |
| 2025-07-14 | -57.10 | $51.30 | 166400 |
| 2025-07-11 | -70.89 | $49.79 | 173279 |
| 2025-07-10 | -48.47 | $51.40 | 180356 |
| 2025-07-09 | -59.84 | $50.50 | 196627 |
| 2025-07-08 | -55.87 | $50.79 | 215336 |
| 2025-07-07 | -38.03 | $51.75 | 227225 |
| 2025-07-03 | -10.29 | $53.85 | 96617 |
| 2025-07-02 | -19.88 | $52.89 | 231100 |
| 2025-07-01 | -22.78 | $52.60 | 334834 |
| 2025-06-30 | -33.17 | $51.56 | 268035 |
| 2025-06-27 | -0.11 | $54.13 | 525800 |
| 2025-06-26 | -29.44 | $52.42 | 189204 |
| 2025-06-25 | -21.86 | $52.56 | 186829 |
| 2025-06-24 | -21.88 | $52.40 | 192600 |
| 2025-06-23 | -20.94 | $52.23 | 208087 |
| 2025-06-20 | -17.05 | $52.85 | 442047 |
| 2025-06-18 | -19.25 | $52.50 | 203937 |
| 2025-06-17 | -17.99 | $52.70 | 185045 |
| 2025-06-16 | -17.18 | $52.83 | 278527 |
| 2025-06-13 | -35.61 | $49.89 | 229240 |
| 2025-06-12 | -31.66 | $50.52 | 197700 |
| 2025-06-11 | -44.39 | $48.49 | 171532 |
| 2025-06-10 | -45.83 | $48.26 | 210915 |
| 2025-06-09 | -43.28 | $48.61 | 205200 |
| 2025-06-06 | -40.85 | $47.85 | 208510 |
| 2025-06-05 | -47.70 | $46.36 | 268100 |
| 2025-06-04 | -46.65 | $46.16 | 204027 |
| 2025-06-03 | -37.47 | $47.90 | 276455 |
| 2025-06-02 | -38.79 | $47.63 | 407313 |
| 2025-05-30 | -22.13 | $51.04 | 651017 |
| 2025-05-29 | -17.21 | $52.03 | 873808 |
| 2025-05-28 | -6.04 | $42.78 | 342532 |
| 2025-05-27 | -7.65 | $42.62 | 446200 |
| 2025-05-23 | -25.08 | $40.89 | 172106 |
| 2025-05-22 | -24.47 | $40.95 | 191244 |
| 2025-05-21 | -28.43 | $40.50 | 228300 |
| 2025-05-20 | -17.22 | $41.62 | 175405 |
| 2025-05-19 | -17.32 | $41.61 | 207901 |
| 2025-05-16 | -10.16 | $42.28 | 161200 |
| 2025-05-15 | -14.50 | $41.81 | 221010 |
| 2025-05-14 | -13.20 | $41.95 | 277610 |
| 2025-05-13 | -14.77 | $41.78 | 195936 |
| 2025-05-12 | -18.28 | $41.40 | 396000 |
| 2025-05-09 | -11.81 | $37.18 | 180507 |
| 2025-05-08 | -13.90 | $37.07 | 207900 |
| 2025-05-07 | -53.36 | $36.02 | 182500 |
| 2025-05-06 | -61.83 | $35.39 | 271009 |
| 2025-05-05 | -51.75 | $36.14 | 294300 |
| 2025-05-02 | -46.10 | $36.56 | 213800 |
| 2025-05-01 | -61.08 | $35.66 | 193400 |
| 2025-04-30 | -67.34 | $35.28 | 235318 |
| 2025-04-29 | -71.77 | $34.91 | 202100 |
| 2025-04-28 | -72.25 | $34.87 | 225000 |
| 2025-04-25 | -74.40 | $34.69 | 258738 |
| 2025-04-24 | -66.99 | $35.31 | 373719 |
| 2025-04-23 | -92.70 | $33.16 | 372931 |
| 2025-04-22 | -73.33 | $34.78 | 364900 |
| 2025-04-21 | -89.11 | $33.46 | 467000 |
| 2025-04-17 | -52.45 | $37.17 | 406067 |
| 2025-04-16 | -63.11 | $36.41 | 269100 |
| 2025-04-15 | -67.46 | $36.10 | 241941 |
| 2025-04-14 | -60.45 | $36.60 | 252438 |
| 2025-04-11 | -56.24 | $36.90 | 327625 |
| 2025-04-10 | -57.36 | $36.82 | 322300 |
| 2025-04-09 | -22.85 | $39.35 | 538100 |
| 2025-04-08 | -92.66 | $34.31 | 323974 |
| 2025-04-07 | -64.93 | $36.52 | 391600 |
| 2025-04-04 | -69.57 | $36.20 | 320400 |
| 2025-04-03 | -73.95 | $36.09 | 541850 |
| 2025-04-02 | -15.48 | $40.91 | 300965 |
| 2025-04-01 | -34.32 | $39.45 | 249339 |
| 2025-03-31 | -63.74 | $37.17 | 312800 |
| 2025-03-28 | -76.90 | $36.15 | 210100 |
| 2025-03-27 | -48.90 | $38.32 | 195300 |
| 2025-03-26 | -46.32 | $38.52 | 217700 |
| 2025-03-25 | -48.00 | $38.39 | 403800 |
| 2025-03-24 | -42.19 | $38.84 | 290444 |
| 2025-03-21 | -61.68 | $37.33 | 352287 |
| 2025-03-20 | -64.65 | $37.10 | 221873 |
| 2025-03-19 | -64.26 | $37.13 | 294200 |
| 2025-03-18 | -78.97 | $35.99 | 299300 |
| 2025-03-17 | -89.29 | $35.19 | 367018 |
| 2025-03-14 | -72.52 | $36.49 | 415200 |
| 2025-03-13 | -97.27 | $35.35 | 591939 |
| 2025-03-12 | -95.66 | $35.50 | 640445 |
| 2025-03-11 | -87.25 | $36.09 | 336624 |
| 2025-03-10 | -80.78 | $37.99 | 346863 |
| 2025-03-07 | -50.39 | $39.54 | 215242 |
| 2025-03-06 | -49.61 | $39.58 | 292633 |
| 2025-03-05 | -14.13 | $41.02 | 185115 |
| 2025-03-04 | -20.34 | $40.73 | 216924 |
| 2025-03-03 | -16.92 | $40.89 | 230842 |
| 2025-02-28 | -48.28 | $40.92 | 285138 |
| 2025-02-27 | -59.77 | $40.14 | 144534 |
| 2025-02-26 | -51.93 | $40.75 | 210500 |
| 2025-02-25 | -58.23 | $40.26 | 307883 |
| 2025-02-24 | -82.65 | $38.36 | 217846 |
| 2025-02-21 | -84.19 | $38.24 | 297025 |
| 2025-02-20 | -61.95 | $39.97 | 193700 |
| 2025-02-19 | -53.21 | $40.65 | 222800 |
| 2025-02-18 | -52.31 | $40.72 | 307000 |
| 2025-02-14 | -87.28 | $38.00 | 168808 |
| 2025-02-13 | -87.28 | $38.00 | 182830 |
| 2025-02-12 | -93.44 | $37.52 | 224400 |
| 2025-02-11 | -84.75 | $38.51 | 222400 |
| 2025-02-10 | -89.07 | $38.19 | 235132 |
| 2025-02-07 | -97.89 | $37.82 | 253200 |
| 2025-02-06 | -84.84 | $39.17 | 175608 |
| 2025-02-05 | -84.89 | $39.31 | 309301 |
| 2025-02-04 | -99.32 | $38.23 | 263522 |
| 2025-02-03 | -83.62 | $39.68 | 293687 |
| 2025-01-31 | -52.94 | $42.34 | 265900 |
| 2025-01-30 | -32.96 | $44.28 | 235300 |
| 2025-01-29 | -35.08 | $44.09 | 172921 |
| 2025-01-28 | -41.34 | $43.95 | 172481 |
| 2025-01-27 | -55.37 | $42.71 | 274419 |
| 2025-01-24 | -55.37 | $42.71 | 209910 |
| 2025-01-23 | -60.78 | $42.17 | 300394 |
| 2025-01-22 | -71.72 | $41.08 | 269038 |
| 2025-01-21 | -81.85 | $40.07 | 260111 |
| 2025-01-17 | -91.57 | $39.10 | 201700 |
| 2025-01-16 | -98.79 | $38.43 | 230600 |
| 2025-01-15 | -94.83 | $39.25 | 263318 |
| 2025-01-14 | -95.78 | $39.16 | 336730 |
| 2025-01-13 | -90.15 | $41.55 | 494902 |
| 2025-01-10 | -86.58 | $41.91 | 413700 |
| 2025-01-08 | -70.57 | $42.50 | 526283 |
| 2025-01-07 | -22.75 | $46.28 | 388317 |
| 2025-01-06 | -19.02 | $46.60 | 360000 |
| 2025-01-03 | -32.32 | $45.46 | 249208 |
| 2025-01-02 | -39.11 | $44.08 | 311800 |
| 2024-12-31 | -20.64 | $46.04 | 379414 |
| 2024-12-30 | -14.04 | $46.70 | 287246 |
| 2024-12-27 | -14.31 | $46.67 | 347223 |
| 2024-12-26 | -2.66 | $47.94 | 310304 |
| 2024-12-24 | -10.61 | $45.92 | 159201 |
| 2024-12-23 | -30.09 | $43.92 | 188800 |
| 2024-12-20 | -31.45 | $43.78 | 386000 |
| 2024-12-19 | -37.52 | $42.74 | 295200 |
| 2024-12-18 | -33.08 | $43.10 | 445733 |
| 2024-12-17 | -30.29 | $43.43 | 213071 |
| 2024-12-16 | -32.83 | $43.13 | 263805 |
| 2024-12-13 | -50.68 | $41.02 | 202800 |
| 2024-12-12 | -46.53 | $41.51 | 312446 |
| 2024-12-11 | -38.16 | $42.50 | 510814 |
| 2024-12-10 | -47.97 | $41.34 | 292800 |
| 2024-12-09 | -54.65 | $40.55 | 530318 |
| 2024-12-06 | -50.68 | $41.02 | 682800 |
| 2024-12-05 | -4.40 | $46.49 | 1.2M |
| 2024-12-04 | -44.74 | $37.92 | 417100 |
| 2024-12-03 | -40.28 | $38.14 | 228745 |
| 2024-12-02 | -27.53 | $38.77 | 216245 |
| 2024-11-29 | -43.32 | $37.99 | 112419 |
| 2024-11-27 | -40.28 | $38.14 | 256300 |
| 2024-11-26 | -44.53 | $37.93 | 207212 |
| 2024-11-25 | -34.62 | $38.42 | 334406 |
| 2024-11-22 | -39.27 | $38.19 | 217900 |
| 2024-11-21 | -69.43 | $36.70 | 229545 |
| 2024-11-20 | -78.14 | $36.27 | 239107 |
| 2024-11-19 | -88.92 | $36.68 | 209900 |
| 2024-11-18 | -78.35 | $37.09 | 158924 |
| 2024-11-15 | -99.23 | $36.28 | 119536 |
| 2024-11-14 | -82.53 | $37.06 | 183100 |
| 2024-11-13 | -92.74 | $36.68 | 208200 |
| 2024-11-12 | -76.88 | $37.27 | 266327 |
| 2024-11-11 | -25.06 | $39.01 | 327546 |
| 2024-11-08 | -63.43 | $36.80 | 262621 |
| 2024-11-07 | -43.52 | $37.61 | 209504 |
| 2024-11-06 | -26.61 | $38.31 | 399745 |
| 2024-11-05 | -26.92 | $37.77 | 200600 |
| 2024-11-04 | -27.08 | $37.76 | 165700 |
| 2024-11-01 | -22.02 | $38.07 | 192239 |
| 2024-10-31 | -21.70 | $38.09 | 149463 |
| 2024-10-30 | -4.60 | $39.00 | 195006 |
| 2024-10-29 | -13.43 | $38.13 | 127116 |
| 2024-10-28 | -4.00 | $38.79 | 247700 |
| 2024-10-25 | -24.10 | $37.11 | 105600 |
| 2024-10-24 | -18.51 | $37.32 | 133100 |
| 2024-10-23 | -24.78 | $36.73 | 167900 |
| 2024-10-22 | -25.28 | $36.69 | 108327 |
| 2024-10-21 | -19.52 | $37.15 | 194045 |
| 2024-10-18 | -0.50 | $38.65 | 200705 |
| 2024-10-17 | -2.90 | $37.76 | 214300 |
| 2024-10-16 | -6.48 | $37.50 | 343200 |
| 2024-10-15 | -6.17 | $36.80 | 261000 |
| 2024-10-14 | -6.87 | $35.78 | 221600 |
| 2024-10-11 | -15.30 | $35.01 | 169336 |
| 2024-10-10 | -28.36 | $34.31 | 162400 |
| 2024-10-09 | -30.16 | $34.15 | 213400 |
| 2024-10-08 | -2.61 | $35.66 | 330928 |
| 2024-10-07 | -9.52 | $35.21 | 207800 |
| 2024-10-04 | -4.45 | $35.54 | 268500 |
| 2024-10-03 | -18.01 | $33.69 | 164328 |
| 2024-10-02 | -36.77 | $32.69 | 163600 |
| 2024-10-01 | -37.34 | $32.66 | 436900 |
| 2024-09-30 | -5.25 | $34.37 | 337333 |
| 2024-09-27 | -31.81 | $32.75 | 312800 |
| 2024-09-26 | -67.15 | $31.12 | 175700 |
| 2024-09-25 | -50.95 | $31.05 | 225659 |
| 2024-09-24 | -33.97 | $32.30 | 280052 |
| 2024-09-23 | -31.52 | $32.48 | 241717 |
| 2024-09-20 | -28.26 | $32.72 | 974500 |
| 2024-09-19 | -26.77 | $32.83 | 302101 |
| 2024-09-18 | -36.68 | $32.10 | 254518 |
| 2024-09-17 | -36.14 | $32.14 | 240859 |
| 2024-09-16 | -55.98 | $30.68 | 288100 |
| 2024-09-13 | -50.26 | $30.92 | 316117 |
| 2024-09-12 | -43.42 | $31.27 | 478623 |
| 2024-09-11 | -56.48 | $29.79 | 260831 |
| 2024-09-10 | -51.59 | $29.92 | 437100 |
| 2024-09-09 | -36.44 | $31.20 | 253400 |
| 2024-09-06 | -33.89 | $31.32 | 304300 |
| 2024-09-05 | -19.81 | $32.74 | 245752 |
| 2024-09-04 | -11.25 | $33.63 | 280711 |
| 2024-09-03 | -12.56 | $33.49 | 444006 |
| 2024-08-30 | -12.71 | $33.38 | 613421 |
| 2024-08-29 | -22.74 | $32.26 | 1.2M |
| 2024-08-28 | -23.74 | $27.87 | 356630 |
| 2024-08-27 | -13.85 | $28.42 | 138144 |
| 2024-08-26 | -6.12 | $28.85 | 218900 |
| 2024-08-23 | -8.27 | $28.73 | 154937 |
| 2024-08-22 | -10.87 | $28.22 | 194900 |
| 2024-08-21 | -1.55 | $28.70 | 185524 |
| 2024-08-20 | -9.91 | $27.72 | 158927 |
| 2024-08-19 | -2.42 | $28.06 | 208533 |
| 2024-08-16 | -7.35 | $27.79 | 206700 |
| 2024-08-15 | -8.04 | $27.29 | 174600 |
| 2024-08-14 | -36.93 | $26.14 | 116155 |
| 2024-08-13 | -43.72 | $25.87 | 132905 |
| 2024-08-12 | -54.52 | $25.44 | 124940 |
| 2024-08-09 | -66.58 | $24.96 | 206200 |
| 2024-08-08 | -77.89 | $24.51 | 138400 |
| 2024-08-07 | -78.89 | $24.47 | 152500 |
| 2024-08-06 | -72.11 | $24.74 | 139922 |
| 2024-08-05 | -67.34 | $24.93 | 249828 |
| 2024-08-02 | -58.54 | $25.45 | 165600 |
| 2024-08-01 | -30.62 | $26.48 | 136819 |
| 2024-07-31 | -13.28 | $27.12 | 161300 |
| 2024-07-30 | -7.84 | $26.86 | 170400 |
| 2024-07-29 | -7.47 | $26.77 | 233700 |
| 2024-07-26 | -2.50 | $26.65 | 194728 |
| 2024-07-25 | -16.55 | $26.24 | 212026 |
| 2024-07-24 | -13.67 | $26.32 | 440325 |
| 2024-07-23 | -11.02 | $26.18 | 122400 |
| 2024-07-22 | -17.72 | $26.01 | 345900 |
| 2024-07-19 | -42.62 | $25.28 | 329608 |
| 2024-07-18 | -19.83 | $25.82 | 211800 |
| 2024-07-17 | -21.08 | $25.68 | 177300 |
| 2024-07-16 | -0.90 | $26.13 | 299900 |
| 2024-07-15 | -17.70 | $25.64 | 168352 |
| 2024-07-12 | -31.91 | $25.52 | 209200 |
| 2024-07-11 | -48.35 | $25.33 | 170644 |
| 2024-07-10 | -83.99 | $24.37 | 141700 |
| 2024-07-09 | -99.35 | $23.94 | 162432 |
| 2024-07-08 | -85.77 | $24.72 | 190844 |
| 2024-07-05 | -96.04 | $24.46 | 205347 |
| 2024-07-03 | -92.11 | $25.05 | 89700 |
| 2024-07-02 | -97.22 | $24.92 | 208100 |
| 2024-07-01 | -93.94 | $25.19 | 200400 |
| 2024-06-28 | -91.52 | $25.27 | 379600 |
| 2024-06-27 | -90.38 | $25.34 | 127400 |
| 2024-06-26 | -94.12 | $25.43 | 148800 |
| 2024-06-25 | -93.85 | $25.45 | 155520 |
| 2024-06-24 | -89.30 | $25.79 | 190423 |
| 2024-06-21 | -90.91 | $25.67 | 246000 |
| 2024-06-20 | -99.46 | $25.07 | 121400 |
| 2024-06-18 | -94.22 | $25.46 | 134011 |
| 2024-06-17 | -93.95 | $25.48 | 218916 |
| 2024-06-14 | -97.97 | $25.23 | 161302 |
| 2024-06-13 | -98.28 | $25.61 | 190919 |
| 2024-06-12 | -95.93 | $26.10 | 191084 |
| 2024-06-11 | -95.33 | $26.14 | 175833 |
| 2024-06-10 | -86.90 | $26.70 | 295313 |
| 2024-06-07 | -98.44 | $26.17 | 259633 |
| 2024-06-06 | -94.93 | $26.85 | 162301 |
| 2024-06-05 | -87.67 | $27.28 | 224000 |
| 2024-06-04 | -97.37 | $26.92 | 224008 |
| 2024-06-03 | -82.46 | $27.77 | 267500 |
| 2024-05-31 | -94.74 | $27.07 | 536612 |
| 2024-05-30 | -95.53 | $27.55 | 1.0M |
| 2024-05-29 | -10.63 | $32.00 | 273200 |
| 2024-05-28 | -2.34 | $32.23 | 359502 |
| 2024-05-24 | -18.51 | $30.34 | 130322 |
| 2024-05-23 | -52.31 | $29.39 | 194249 |
| 2024-05-22 | -51.96 | $29.40 | 205800 |
| 2024-05-21 | -45.55 | $29.58 | 130400 |
| 2024-05-20 | -43.42 | $29.64 | 108047 |
| 2024-05-17 | -26.33 | $30.12 | 187000 |
| 2024-05-16 | -26.38 | $29.95 | 150200 |
| 2024-05-15 | -15.54 | $30.31 | 184700 |
| 2024-05-14 | -25.99 | $29.94 | 184548 |
| 2024-05-13 | -50.85 | $29.06 | 124537 |
| 2024-05-10 | -67.51 | $28.47 | 82300 |
| 2024-05-09 | -42.09 | $29.37 | 113900 |
| 2024-05-08 | -63.28 | $28.62 | 114400 |
| 2024-05-07 | -67.23 | $28.48 | 185100 |
| 2024-05-06 | -59.04 | $28.77 | 210900 |
| 2024-05-03 | -25.71 | $29.95 | 152438 |
| 2024-05-02 | -22.32 | $30.07 | 238418 |
| 2024-05-01 | -33.90 | $29.66 | 195500 |
| 2024-04-30 | -19.77 | $30.16 | 288022 |
| 2024-04-29 | -6.34 | $30.42 | 173900 |
| 2024-04-26 | -19.02 | $29.79 | 181068 |
| 2024-04-25 | -35.41 | $29.29 | 164033 |
| 2024-04-24 | -20.00 | $29.76 | 174537 |
| 2024-04-23 | -35.41 | $29.29 | 149234 |
| 2024-04-22 | -51.48 | $28.80 | 142815 |
| 2024-04-19 | -71.48 | $28.19 | 135458 |
| 2024-04-18 | -92.79 | $27.54 | 135605 |
| 2024-04-17 | -100.00 | $27.32 | 133541 |
| 2024-04-16 | -98.63 | $27.50 | 127803 |
| 2024-04-15 | -95.88 | $27.58 | 160932 |
| 2024-04-12 | -94.55 | $27.80 | 223515 |
| 2024-04-11 | -56.82 | $28.15 | 93643 |
| 2024-04-10 | -32.72 | $28.45 | 118400 |
| 2024-04-09 | -28.69 | $28.63 | 111700 |
| 2024-04-08 | -24.88 | $28.78 | 124618 |
| 2024-04-05 | -36.87 | $28.00 | 121100 |
| 2024-04-04 | -34.44 | $28.02 | 185048 |
| 2024-04-03 | -22.84 | $28.76 | 166254 |
| 2024-04-02 | -17.69 | $29.13 | 184131 |
| 2024-04-01 | -10.59 | $29.64 | 166936 |
| 2024-03-28 | -7.38 | $29.87 | 130317 |
| 2024-03-27 | -9.33 | $29.73 | 133110 |
| 2024-03-26 | -10.72 | $29.63 | 127016 |
| 2024-03-25 | -16.99 | $29.18 | 119040 |
| 2024-03-22 | -22.42 | $28.79 | 149300 |
| 2024-03-21 | -20.29 | $28.85 | 159500 |
| 2024-03-20 | -15.55 | $29.19 | 155300 |
| 2024-03-19 | -18.35 | $28.95 | 332663 |
| 2024-03-18 | -18.61 | $28.93 | 347012 |
| 2024-03-15 | -5.45 | $29.96 | 685200 |
| 2024-03-14 | -14.98 | $29.02 | 1.6M |
| 2024-03-13 | -3.45 | $25.00 | 501125 |
| 2024-03-12 | -1.37 | $24.52 | 181500 |
| 2024-03-11 | -4.51 | $24.38 | 193400 |
| 2024-03-08 | -11.81 | $24.17 | 196100 |
| 2024-03-07 | -15.63 | $24.06 | 180365 |
| 2024-03-06 | -33.68 | $23.53 | 182200 |
| 2024-03-05 | -21.65 | $23.88 | 137800 |
| 2024-03-04 | -22.34 | $23.86 | 169227 |
| 2024-03-01 | -19.59 | $23.94 | 122405 |
| 2024-02-29 | -19.59 | $23.94 | 140402 |
| 2024-02-28 | -19.51 | $23.91 | 117239 |
| 2024-02-27 | -21.25 | $23.86 | 158100 |
| 2024-02-26 | -3.96 | $23.78 | 146744 |
| 2024-02-23 | -3.87 | $23.34 | 134347 |
| 2024-02-22 | -23.83 | $22.89 | 141600 |
| 2024-02-21 | -38.86 | $22.60 | 147330 |
| 2024-02-20 | -13.99 | $23.08 | 174966 |
| 2024-02-16 | -26.94 | $22.83 | 214914 |
| 2024-02-15 | -34.20 | $22.69 | 198100 |
| 2024-02-14 | -63.73 | $22.12 | 148533 |
| 2024-02-13 | -69.19 | $21.89 | 203500 |
| 2024-02-12 | -36.97 | $22.57 | 232500 |
| 2024-02-09 | -37.44 | $22.56 | 122800 |
| 2024-02-08 | -57.82 | $22.13 | 105537 |
| 2024-02-07 | -74.41 | $21.78 | 167000 |
| 2024-02-06 | -67.77 | $21.92 | 325252 |
| 2024-02-05 | -40.28 | $22.50 | 315123 |
| 2024-02-02 | -29.86 | $22.72 | 162197 |
| 2024-02-01 | -24.64 | $22.83 | 203400 |
| 2024-01-31 | -38.86 | $22.53 | 199673 |
| 2024-01-30 | -33.64 | $22.68 | 289100 |
| 2024-01-29 | -45.16 | $22.43 | 385284 |
| 2024-01-26 | -68.66 | $21.92 | 93419 |
| 2024-01-25 | -59.91 | $22.11 | 283300 |
| 2024-01-24 | -82.03 | $21.63 | 311700 |
| 2024-01-23 | -84.79 | $21.57 | 159100 |
| 2024-01-22 | -53.10 | $22.30 | 285119 |
| 2024-01-19 | -72.22 | $21.99 | 190900 |
| 2024-01-18 | -72.86 | $22.00 | 162116 |
| 2024-01-17 | -79.43 | $21.82 | 180500 |
| 2024-01-16 | -98.13 | $21.61 | 187500 |
| 2024-01-12 | -89.89 | $22.18 | 134100 |
| 2024-01-11 | -81.23 | $22.42 | 147926 |
| 2024-01-10 | -81.59 | $22.41 | 183125 |
| 2024-01-09 | -95.67 | $22.02 | 274261 |
| 2024-01-08 | -86.92 | $22.41 | 263420 |
| 2024-01-05 | -83.67 | $22.57 | 264522 |
| 2024-01-04 | -80.48 | $22.65 | 318000 |
| 2024-01-03 | -72.11 | $22.86 | 375218 |
| 2024-01-02 | -83.28 | $22.95 | 334000 |
| 2023-12-29 | -82.04 | $22.99 | 423900 |
| 2023-12-28 | -81.11 | $23.02 | 241958 |
| 2023-12-27 | -84.69 | $23.03 | 189364 |
| 2023-12-26 | -80.25 | $23.21 | 348800 |
| 2023-12-22 | -91.08 | $22.92 | 132300 |
| 2023-12-21 | -82.38 | $23.30 | 250526 |
| 2023-12-20 | -88.56 | $23.03 | 212933 |
| 2023-12-19 | -67.96 | $23.93 | 338900 |
| 2023-12-18 | -83.75 | $23.24 | 334700 |
| 2023-12-15 | -76.20 | $23.57 | 297908 |
| 2023-12-14 | -76.20 | $23.57 | 341400 |
| 2023-12-13 | -67.51 | $23.95 | 275847 |
| 2023-12-12 | -86.50 | $23.12 | 321346 |
| 2023-12-11 | -90.16 | $22.96 | 316683 |
| 2023-12-08 | -90.33 | $23.07 | 271333 |
| 2023-12-07 | -80.90 | $23.47 | 333100 |
| 2023-12-06 | -77.59 | $23.61 | 227035 |
| 2023-12-05 | -74.76 | $23.73 | 366200 |
| 2023-12-04 | -56.84 | $24.49 | 331400 |
| 2023-12-01 | -37.03 | $25.33 | 428153 |
| 2023-11-30 | -58.25 | $24.43 | 1.0M |
| 2023-11-29 | -55.19 | $25.57 | 441500 |
| 2023-11-28 | -40.66 | $25.92 | 246000 |
| 2023-11-27 | -37.34 | $26.00 | 250554 |
| 2023-11-24 | -11.95 | $26.50 | 50243 |
| 2023-11-22 | -19.84 | $26.29 | 98200 |
| 2023-11-21 | -19.84 | $26.29 | 128521 |
| 2023-11-20 | -6.61 | $26.63 | 131500 |
| 2023-11-17 | -18.29 | $26.33 | 153300 |
| 2023-11-16 | -50.97 | $25.49 | 186026 |
| 2023-11-15 | -24.51 | $26.17 | 191024 |
| 2023-11-14 | -26.15 | $26.15 | 278028 |
| 2023-11-13 | -71.94 | $25.24 | 94819 |
| 2023-11-10 | -78.33 | $25.01 | 134126 |
| 2023-11-09 | -87.78 | $24.67 | 391900 |
| 2023-11-08 | -81.32 | $25.05 | 205145 |
| 2023-11-07 | -72.71 | $25.60 | 126203 |
| 2023-11-06 | -81.47 | $25.16 | 166478 |
| 2023-11-03 | -67.53 | $25.86 | 147441 |
| 2023-11-02 | -80.48 | $25.21 | 162571 |
| 2023-11-01 | -73.90 | $25.54 | 279377 |
| 2023-10-31 | -88.65 | $24.80 | 136946 |
| 2023-10-30 | -92.43 | $24.61 | 203500 |
| 2023-10-27 | -96.64 | $24.42 | 221454 |
| 2023-10-26 | -95.40 | $24.49 | 186208 |
| 2023-10-25 | -98.19 | $24.44 | 213400 |
| 2023-10-24 | -96.90 | $25.19 | 161942 |
| 2023-10-23 | -99.13 | $25.33 | 212700 |
| 2023-10-20 | -97.94 | $25.61 | 177810 |
| 2023-10-19 | -96.62 | $26.16 | 217927 |
| 2023-10-18 | -95.47 | $26.51 | 165730 |
| 2023-10-17 | -89.61 | $26.81 | 251439 |
| 2023-10-16 | -68.31 | $27.63 | 153300 |
| 2023-10-13 | -88.31 | $26.86 | 177400 |
| 2023-10-12 | -75.06 | $27.37 | 280626 |
| 2023-10-11 | -47.27 | $28.44 | 253719 |
| 2023-10-10 | -51.43 | $28.28 | 149217 |
| 2023-10-09 | -77.40 | $27.28 | 125100 |
| 2023-10-06 | -74.81 | $27.38 | 248232 |
| 2023-10-05 | -70.49 | $27.25 | 294133 |
| 2023-10-04 | -41.00 | $28.37 | 339400 |
| 2023-10-03 | -37.96 | $28.40 | 160900 |
| 2023-10-02 | -26.12 | $28.98 | 274535 |
| 2023-09-29 | -17.35 | $29.41 | 232311 |
| 2023-09-28 | -19.59 | $29.30 | 195500 |
| 2023-09-27 | -27.35 | $28.92 | 253893 |
| 2023-09-26 | -35.71 | $28.51 | 256900 |
| 2023-09-25 | -34.90 | $28.55 | 192212 |
| 2023-09-22 | -38.74 | $28.35 | 202300 |
| 2023-09-21 | -44.57 | $28.19 | 262500 |
| 2023-09-20 | -31.38 | $28.46 | 547144 |
| 2023-09-19 | -48.22 | $27.37 | 211100 |
| 2023-09-18 | -44.51 | $27.61 | 182000 |
| 2023-09-15 | -40.49 | $27.87 | 266100 |
| 2023-09-14 | -26.58 | $28.77 | 141000 |
| 2023-09-13 | -31.99 | $28.42 | 304450 |
| 2023-09-12 | -39.26 | $27.95 | 203840 |
| 2023-09-11 | -36.79 | $28.11 | 332361 |
| 2023-09-08 | -64.14 | $26.34 | 261363 |
| 2023-09-07 | -56.11 | $26.86 | 358787 |
| 2023-09-06 | -74.96 | $25.64 | 243738 |
| 2023-09-05 | -68.47 | $26.06 | 222031 |
| 2023-09-01 | -60.84 | $26.42 | 168421 |
| 2023-08-31 | -61.58 | $26.37 | 191203 |
| 2023-08-30 | -59.64 | $26.50 | 260841 |
| 2023-08-29 | -61.14 | $26.40 | 192102 |
| 2023-08-28 | -66.22 | $26.06 | 206200 |
| 2023-08-25 | -71.00 | $25.74 | 382800 |
| 2023-08-24 | -67.41 | $25.98 | 1.0M |
| 2023-08-23 | -73.66 | $24.39 | 215200 |
| 2023-08-22 | -60.56 | $24.32 | 190306 |
| 2023-08-21 | -29.14 | $25.16 | 172234 |
| 2023-08-18 | -18.01 | $25.37 | 188621 |
| 2023-08-17 | -17.82 | $25.37 | 130131 |
| 2023-08-16 | -6.23 | $25.75 | 129406 |
| 2023-08-15 | -13.47 | $25.46 | 158110 |
| 2023-08-14 | -18.95 | $25.24 | 175618 |
| 2023-08-11 | -7.14 | $25.69 | 281200 |
| 2023-08-10 | -8.04 | $25.32 | 136919 |
| 2023-08-09 | -3.66 | $25.08 | 243100 |
| 2023-08-08 | -18.31 | $24.56 | 138415 |
| 2023-08-07 | -29.30 | $24.17 | 104725 |
| 2023-08-04 | -30.14 | $24.14 | 92814 |
| 2023-08-03 | -23.10 | $24.39 | 78116 |
| 2023-08-02 | -28.73 | $24.17 | 109200 |
| 2023-08-01 | -8.74 | $24.85 | 144400 |
| 2023-07-31 | -16.02 | $24.55 | 171421 |
| 2023-07-28 | -8.96 | $24.44 | 165729 |
| 2023-07-27 | -10.37 | $24.25 | 144323 |
| 2023-07-26 | -1.15 | $24.10 | 294036 |
| 2023-07-25 | -8.72 | $23.19 | 186312 |
| 2023-07-24 | -1.87 | $23.04 | 184017 |
| 2023-07-21 | -16.71 | $22.36 | 199412 |
| 2023-07-20 | -17.27 | $22.34 | 183000 |
| 2023-07-19 | -13.37 | $22.48 | 232316 |
| 2023-07-18 | -9.75 | $22.61 | 150000 |
| 2023-07-17 | -20.61 | $22.22 | 199220 |
| 2023-07-14 | -21.45 | $22.19 | 162700 |
| 2023-07-13 | -15.32 | $22.41 | 194509 |
| 2023-07-12 | -8.36 | $22.66 | 219336 |
| 2023-07-11 | -24.63 | $21.91 | 145321 |
| 2023-07-10 | -16.91 | $22.17 | 143100 |
| 2023-07-07 | -9.06 | $22.38 | 309432 |
| 2023-07-06 | -1.54 | $21.93 | 172600 |
| 2023-07-05 | -2.00 | $21.82 | 197620 |
| 2023-07-03 | -1.22 | $21.80 | 82747 |
| 2023-06-30 | -16.67 | $21.42 | 234204 |
| 2023-06-29 | -19.68 | $21.10 | 202140 |
| 2023-06-28 | -32.91 | $20.52 | 246640 |
| 2023-06-27 | -42.21 | $20.15 | 246427 |
| 2023-06-26 | -58.54 | $19.50 | 307500 |
| 2023-06-23 | -52.01 | $19.76 | 910736 |
| 2023-06-22 | -40.45 | $20.22 | 331000 |
| 2023-06-21 | -53.52 | $19.70 | 202500 |
| 2023-06-20 | -58.54 | $19.50 | 214600 |
| 2023-06-16 | -41.40 | $20.27 | 282615 |
| 2023-06-15 | -32.53 | $20.65 | 219275 |
| 2023-06-14 | -27.47 | $20.86 | 232644 |
| 2023-06-13 | -18.07 | $21.25 | 230800 |
| 2023-06-12 | -31.08 | $20.71 | 166875 |
| 2023-06-09 | -39.28 | $20.37 | 183526 |
| 2023-06-08 | -20.72 | $21.14 | 199601 |
| 2023-06-07 | -12.05 | $21.50 | 258515 |
| 2023-06-06 | -18.07 | $21.25 | 213087 |
| 2023-06-05 | -36.99 | $20.61 | 297108 |
| 2023-06-02 | -40.09 | $20.54 | 518900 |
| 2023-06-01 | -69.04 | $19.24 | 424238 |
| 2023-05-31 | -93.31 | $18.18 | 391276 |
| 2023-05-30 | -90.53 | $18.40 | 477100 |
| 2023-05-26 | -98.03 | $19.25 | 492000 |
| 2023-05-25 | -78.66 | $20.45 | 706731 |
| 2023-05-24 | -78.75 | $20.84 | 436080 |
| 2023-05-23 | -93.48 | $20.72 | 214342 |
| 2023-05-22 | -92.55 | $20.75 | 217304 |
| 2023-05-19 | -85.99 | $21.02 | 240800 |
| 2023-05-18 | -65.65 | $21.98 | 224323 |
| 2023-05-17 | -82.82 | $21.41 | 211600 |
| 2023-05-16 | -99.27 | $20.70 | 471321 |
| 2023-05-15 | -92.88 | $21.43 | 227204 |
| 2023-05-12 | -94.14 | $21.41 | 198606 |
| 2023-05-11 | -89.36 | $21.77 | 299200 |
| 2023-05-10 | -90.91 | $21.69 | 261000 |
| 2023-05-09 | -99.42 | $21.25 | 222900 |
| 2023-05-08 | -93.43 | $21.70 | 357937 |
| 2023-05-05 | -91.00 | $22.04 | 205525 |
| 2023-05-04 | -96.03 | $21.80 | 311700 |
| 2023-05-03 | -98.45 | $21.94 | 289846 |
| 2023-05-02 | -86.67 | $22.62 | 298085 |
| 2023-05-01 | -77.93 | $23.00 | 230207 |
| 2023-04-28 | -73.33 | $23.20 | 228400 |
| 2023-04-27 | -81.61 | $22.84 | 229149 |
| 2023-04-26 | -86.44 | $22.63 | 306837 |
| 2023-04-25 | -94.49 | $22.10 | 362822 |
| 2023-04-24 | -62.33 | $23.56 | 247447 |
| 2023-04-21 | -47.58 | $24.23 | 294639 |
| 2023-04-20 | -38.77 | $24.63 | 327900 |
| 2023-04-19 | -11.67 | $25.86 | 246229 |
| 2023-04-18 | -9.91 | $25.94 | 425725 |
| 2023-04-17 | -3.79 | $26.17 | 288814 |
| 2023-04-14 | 0.00 | $26.00 | 292600 |
| 2023-04-13 | -11.14 | $25.12 | 266100 |
| 2023-04-12 | -7.34 | $25.26 | 322203 |
| 2023-04-11 | -21.20 | $24.75 | 347249 |
| 2023-04-10 | -17.46 | $24.64 | 518623 |
| 2023-04-06 | -44.90 | $23.74 | 310309 |
| 2023-04-05 | -62.03 | $23.65 | 364500 |
| 2023-04-04 | -45.88 | $23.75 | 275662 |
| 2023-04-03 | -53.47 | $23.12 | 329200 |
| 2023-03-31 | -49.70 | $23.24 | 346919 |
| 2023-03-30 | -57.27 | $22.73 | 227344 |
| 2023-03-29 | -55.79 | $22.83 | 200541 |
| 2023-03-28 | -57.27 | $22.73 | 270000 |
| 2023-03-27 | -70.03 | $21.87 | 355827 |
| 2023-03-24 | -57.42 | $22.72 | 259486 |
| 2023-03-23 | -47.18 | $23.41 | 275123 |
| 2023-03-22 | -43.32 | $23.67 | 525420 |
| 2023-03-21 | -34.42 | $24.27 | 635610 |
| 2023-03-20 | -38.43 | $24.00 | 410035 |
| 2023-03-17 | -43.32 | $23.67 | 305800 |
| 2023-03-16 | -38.87 | $23.97 | 382800 |
| 2023-03-15 | -43.18 | $23.68 | 367700 |
| 2023-03-14 | -38.43 | $24.00 | 520600 |
| 2023-03-13 | -57.12 | $22.74 | 464647 |
| 2023-03-10 | -29.82 | $24.58 | 486575 |
| 2023-03-09 | -24.93 | $24.91 | 2.1M |
| 2023-03-08 | -83.99 | $20.58 | 553632 |
| 2023-03-07 | -81.36 | $20.70 | 478600 |
| 2023-03-06 | -95.18 | $20.07 | 491900 |
| 2023-03-03 | -84.17 | $21.09 | 189505 |
| 2023-03-02 | -92.66 | $20.65 | 291500 |
| 2023-03-01 | -97.33 | $20.71 | 216809 |
| 2023-02-28 | -99.34 | $20.95 | 237100 |
| 2023-02-27 | -90.14 | $21.52 | 299544 |
| 2023-02-24 | -79.95 | $22.10 | 215707 |
| 2023-02-23 | -94.68 | $21.71 | 219800 |
| 2023-02-22 | -94.29 | $22.15 | 133629 |
| 2023-02-21 | -99.40 | $22.16 | 168800 |
| 2023-02-17 | -81.63 | $23.05 | 120288 |
| 2023-02-16 | -67.01 | $23.48 | 153859 |
| 2023-02-15 | -49.21 | $23.90 | 225900 |
| 2023-02-14 | -56.25 | $23.65 | 189500 |
| 2023-02-13 | -45.00 | $24.01 | 164829 |
| 2023-02-10 | -76.88 | $22.99 | 192400 |
| 2023-02-09 | -80.94 | $22.86 | 231200 |
| 2023-02-08 | -49.38 | $23.87 | 221300 |
| 2023-02-07 | -56.56 | $23.64 | 165444 |
| 2023-02-06 | -53.13 | $23.90 | 205113 |
| 2023-02-03 | -30.68 | $24.69 | 175700 |
| 2023-02-02 | -38.64 | $24.41 | 193627 |
| 2023-02-01 | -40.91 | $24.33 | 228300 |
| 2023-01-31 | -34.38 | $24.56 | 183033 |
| 2023-01-30 | -61.36 | $23.61 | 169500 |
| 2023-01-27 | -40.15 | $24.16 | 351600 |
| 2023-01-26 | -48.63 | $23.82 | 234100 |
| 2023-01-25 | -39.90 | $24.17 | 149300 |
| 2023-01-24 | -49.13 | $23.80 | 144026 |
| 2023-01-23 | -47.88 | $23.85 | 180631 |
| 2023-01-20 | -65.84 | $23.13 | 239218 |
| 2023-01-19 | -71.82 | $22.89 | 226417 |
| 2023-01-18 | -80.30 | $22.55 | 345241 |
| 2023-01-17 | -62.34 | $23.27 | 321400 |
| 2023-01-13 | -42.12 | $24.33 | 172123 |
| 2023-01-12 | -46.77 | $24.48 | 157800 |
| 2023-01-11 | -59.69 | $23.82 | 194507 |
| 2023-01-10 | -56.95 | $23.96 | 242000 |
| 2023-01-09 | -65.95 | $23.50 | 456936 |
| 2023-01-06 | -36.59 | $25.00 | 297017 |
| 2023-01-05 | -46.58 | $24.49 | 247300 |
| 2023-01-04 | -46.58 | $24.49 | 343948 |
| 2023-01-03 | -46.38 | $24.50 | 331900 |
| 2022-12-30 | -59.30 | $23.84 | 239228 |
| 2022-12-29 | -74.17 | $23.08 | 342300 |
| 2022-12-28 | -84.45 | $21.82 | 194135 |
| 2022-12-27 | -48.05 | $22.93 | 248800 |
| 2022-12-23 | -44.51 | $23.22 | 110300 |
| 2022-12-22 | -46.59 | $23.05 | 430835 |
| 2022-12-21 | -41.77 | $23.37 | 193811 |
| 2022-12-20 | -41.95 | $23.25 | 374320 |
| 2022-12-19 | -36.85 | $23.55 | 361600 |
| 2022-12-16 | -19.09 | $25.15 | 445747 |
| 2022-12-15 | -18.52 | $25.12 | 363388 |
| 2022-12-14 | -4.23 | $26.47 | 351600 |
| 2022-12-13 | -4.90 | $25.96 | 330028 |
| 2022-12-12 | -14.92 | $25.06 | 209020 |
| 2022-12-09 | -8.22 | $25.66 | 297600 |
| 2022-12-08 | -1.57 | $26.01 | 353900 |
| 2022-12-07 | -5.66 | $25.17 | 386500 |
| 2022-12-06 | -9.50 | $24.81 | 371700 |
| 2022-12-05 | -8.78 | $24.85 | 412600 |
| 2022-12-02 | -4.18 | $25.28 | 601893 |
| 2022-12-01 | -8.04 | $24.22 | 751100 |
| 2022-11-30 | 0.00 | $23.75 | 1.6M |
| 2022-11-29 | -7.01 | $19.38 | 402600 |
| 2022-11-28 | -24.70 | $18.80 | 224300 |
| 2022-11-25 | -23.78 | $18.83 | 122900 |
| 2022-11-23 | -25.91 | $18.76 | 137700 |
| 2022-11-22 | -26.83 | $18.73 | 217600 |
| 2022-11-21 | -37.43 | $18.18 | 195613 |
| 2022-11-18 | -21.05 | $18.65 | 183200 |
| 2022-11-17 | -23.46 | $18.47 | 181200 |
| 2022-11-16 | -34.37 | $17.84 | 149599 |
| 2022-11-15 | -17.50 | $18.66 | 290404 |
| 2022-11-14 | -13.62 | $17.86 | 203000 |
| 2022-11-11 | -12.78 | $17.73 | 183300 |
| 2022-11-10 | -15.22 | $17.60 | 428300 |
| 2022-11-09 | -32.97 | $16.74 | 290512 |
| 2022-11-08 | -15.72 | $17.53 | 186000 |
| 2022-11-07 | -13.32 | $17.64 | 196700 |
| 2022-11-04 | -13.93 | $17.58 | 265805 |
| 2022-11-03 | -14.76 | $17.54 | 179915 |
| 2022-11-02 | -25.16 | $17.04 | 303650 |
| 2022-11-01 | -6.65 | $17.93 | 159436 |
| 2022-10-31 | -7.78 | $17.59 | 221800 |
| 2022-10-28 | -8.85 | $17.51 | 140300 |
| 2022-10-27 | -17.14 | $17.01 | 157500 |
| 2022-10-26 | -20.90 | $16.81 | 319417 |
| 2022-10-25 | -3.70 | $16.78 | 195500 |
| 2022-10-24 | -0.32 | $15.77 | 197824 |
| 2022-10-21 | -3.94 | $15.29 | 188217 |
| 2022-10-20 | -10.66 | $14.79 | 290611 |
| 2022-10-19 | -18.53 | $14.50 | 173119 |
| 2022-10-18 | -15.52 | $14.57 | 103247 |
| 2022-10-17 | -10.38 | $14.51 | 76720 |
| 2022-10-14 | -34.91 | $13.99 | 77115 |
| 2022-10-13 | -14.62 | $14.42 | 169541 |
| 2022-10-12 | -16.04 | $14.39 | 267400 |
| 2022-10-11 | -20.75 | $14.29 | 233142 |
| 2022-10-10 | -46.70 | $13.74 | 106000 |
| 2022-10-07 | -49.58 | $13.82 | 125846 |
| 2022-10-06 | -27.92 | $14.34 | 139500 |
| 2022-10-05 | -25.00 | $14.41 | 349600 |
| 2022-10-04 | -24.79 | $14.41 | 264236 |
| 2022-10-03 | -56.69 | $13.57 | 294000 |
| 2022-09-30 | -70.24 | $13.33 | 983146 |
| 2022-09-29 | -80.32 | $13.22 | 251015 |
| 2022-09-28 | -71.90 | $13.67 | 197612 |
| 2022-09-27 | -82.47 | $13.32 | 209501 |
| 2022-09-26 | -91.96 | $12.86 | 321311 |
| 2022-09-23 | -88.48 | $13.12 | 212200 |
| 2022-09-22 | -84.46 | $13.39 | 211028 |
| 2022-09-21 | -78.89 | $13.72 | 122907 |
| 2022-09-20 | -76.86 | $13.84 | 188300 |
| 2022-09-19 | -76.35 | $13.87 | 194500 |
| 2022-09-16 | -80.78 | $13.66 | 420700 |
| 2022-09-15 | -72.85 | $14.24 | 351200 |
| 2022-09-14 | -80.52 | $13.83 | 391301 |
| 2022-09-13 | -79.44 | $13.94 | 390051 |
| 2022-09-12 | -70.21 | $14.60 | 421400 |
| 2022-09-09 | -75.80 | $14.20 | 479644 |
| 2022-09-08 | -90.21 | $13.17 | 512051 |
| 2022-09-07 | -88.95 | $13.26 | 415353 |
| 2022-09-06 | -99.58 | $12.50 | 684060 |
| 2022-09-02 | -99.18 | $13.56 | 632654 |
| 2022-09-01 | -92.72 | $14.78 | 1.0M |
| 2022-08-31 | -97.73 | $15.32 | 457638 |
| 2022-08-30 | -67.85 | $16.75 | 277200 |
| 2022-08-29 | -63.83 | $16.92 | 237100 |
| 2022-08-26 | -65.25 | $16.86 | 201600 |
| 2022-08-25 | -33.10 | $18.22 | 238700 |
| 2022-08-24 | -55.79 | $17.26 | 180208 |
| 2022-08-23 | -63.36 | $16.94 | 102014 |
| 2022-08-22 | -58.39 | $17.15 | 255724 |
| 2022-08-19 | -30.73 | $18.32 | 310008 |
| 2022-08-18 | -28.84 | $18.40 | 223420 |
| 2022-08-17 | -17.97 | $18.86 | 339949 |
| 2022-08-16 | -7.80 | $19.29 | 277148 |
| 2022-08-15 | -3.00 | $18.30 | 158400 |
| 2022-08-12 | -3.65 | $18.03 | 196600 |
| 2022-08-11 | -3.90 | $17.61 | 271700 |
| 2022-08-10 | -13.17 | $16.99 | 314500 |
| 2022-08-09 | -38.68 | $16.37 | 190719 |
| 2022-08-08 | -19.84 | $16.81 | 204286 |
| 2022-08-05 | -46.53 | $15.77 | 252100 |
| 2022-08-04 | -43.81 | $15.86 | 171600 |
| 2022-08-03 | -38.67 | $16.03 | 161200 |
| 2022-08-02 | -39.58 | $16.00 | 186371 |
| 2022-08-01 | -29.91 | $16.32 | 196115 |
| 2022-07-29 | -40.48 | $15.97 | 143322 |
| 2022-07-28 | -19.34 | $16.67 | 224000 |
| 2022-07-27 | -20.37 | $17.01 | 218031 |
| 2022-07-26 | -46.83 | $16.43 | 570300 |
| 2022-07-25 | -44.42 | $16.54 | 125048 |
| 2022-07-22 | -39.39 | $16.77 | 141900 |
| 2022-07-21 | -31.07 | $17.15 | 135000 |
| 2022-07-20 | -30.63 | $17.17 | 200345 |
| 2022-07-19 | -41.14 | $16.69 | 213812 |
| 2022-07-18 | -53.83 | $16.11 | 310300 |
| 2022-07-15 | -57.77 | $15.93 | 379600 |
| 2022-07-14 | -67.61 | $15.48 | 260500 |
| 2022-07-13 | -66.08 | $15.55 | 394631 |
| 2022-07-12 | -66.96 | $15.51 | 529520 |
| 2022-07-11 | -84.80 | $14.78 | 576235 |
| 2022-07-08 | -83.47 | $15.46 | 289500 |
| 2022-07-07 | -86.96 | $15.34 | 270200 |
| 2022-07-06 | -99.43 | $14.68 | 528300 |
| 2022-07-05 | -87.28 | $16.00 | 308800 |
| 2022-07-01 | -92.53 | $15.94 | 341900 |
| 2022-06-30 | -95.33 | $16.42 | 791814 |
| 2022-06-29 | -98.70 | $16.58 | 319800 |
| 2022-06-28 | -79.13 | $17.68 | 504436 |
| 2022-06-27 | -73.17 | $17.94 | 523100 |
| 2022-06-24 | -100.00 | $16.77 | 2.1M |
| 2022-06-23 | -76.70 | $16.85 | 477730 |
| 2022-06-22 | -68.39 | $17.30 | 449600 |
| 2022-06-21 | -61.96 | $17.66 | 308600 |
| 2022-06-17 | -59.82 | $17.78 | 376909 |
| 2022-06-16 | -68.21 | $17.31 | 317400 |
| 2022-06-15 | -53.93 | $18.11 | 304100 |
| 2022-06-14 | -66.96 | $17.38 | 286826 |
| 2022-06-13 | -66.25 | $17.42 | 365610 |
| 2022-06-10 | -51.43 | $18.25 | 186600 |
| 2022-06-09 | -40.18 | $18.88 | 206238 |
| 2022-06-08 | -28.04 | $19.56 | 265700 |
| 2022-06-07 | -33.93 | $19.23 | 236920 |
| 2022-06-06 | -35.00 | $19.17 | 399448 |
| 2022-06-03 | -30.18 | $19.44 | 228200 |
| 2022-06-02 | -15.89 | $20.24 | 277048 |
| 2022-06-01 | -21.96 | $19.90 | 204701 |
| 2022-05-31 | -5.45 | $20.39 | 389400 |
| 2022-05-27 | -11.86 | $19.99 | 487300 |
| 2022-05-26 | -23.13 | $19.12 | 1.0M |
| 2022-05-25 | -75.37 | $16.68 | 458622 |
| 2022-05-24 | -95.72 | $15.73 | 668243 |
| 2022-05-23 | -69.05 | $17.79 | 375418 |
| 2022-05-20 | -41.55 | $18.75 | 557400 |
| 2022-05-19 | -46.42 | $18.58 | 315200 |
| 2022-05-18 | -49.28 | $18.48 | 360900 |
| 2022-05-17 | -16.62 | $19.62 | 254216 |
| 2022-05-16 | -46.13 | $18.59 | 172300 |
| 2022-05-13 | -39.83 | $18.81 | 186200 |
| 2022-05-12 | -63.32 | $17.99 | 262325 |
| 2022-05-11 | -94.67 | $17.00 | 283200 |
| 2022-05-10 | -89.32 | $17.44 | 211511 |
| 2022-05-09 | -83.39 | $17.54 | 233694 |
| 2022-05-06 | -17.92 | $19.51 | 188700 |
| 2022-05-05 | -12.50 | $19.68 | 226742 |
| 2022-05-04 | -1.17 | $20.15 | 305000 |
| 2022-05-03 | -8.70 | $19.69 | 200700 |
| 2022-05-02 | -16.18 | $19.38 | 266029 |
| 2022-04-29 | -26.81 | $18.94 | 191700 |
| 2022-04-28 | -14.49 | $19.45 | 218400 |
| 2022-04-27 | -32.37 | $18.71 | 188143 |
| 2022-04-26 | -46.86 | $18.11 | 312824 |
| 2022-04-25 | -37.20 | $18.51 | 236344 |
| 2022-04-22 | -52.42 | $17.88 | 180461 |
| 2022-04-21 | -30.19 | $18.80 | 324400 |
| 2022-04-20 | -6.68 | $19.68 | 262612 |
| 2022-04-19 | -3.99 | $19.28 | 235993 |
| 2022-04-18 | -29.13 | $18.10 | 190500 |
| 2022-04-14 | -34.30 | $17.94 | 304300 |
| 2022-04-13 | -16.83 | $18.48 | 288100 |
| 2022-04-12 | -31.39 | $18.03 | 408818 |
| 2022-04-11 | -49.06 | $17.44 | 172300 |
| 2022-04-08 | -57.10 | $17.03 | 177006 |
| 2022-04-07 | -69.71 | $16.56 | 269500 |
| 2022-04-06 | -45.34 | $16.86 | 347300 |
| 2022-04-05 | -53.77 | $17.04 | 348905 |
| 2022-04-04 | -50.08 | $17.26 | 158826 |
| 2022-04-01 | -45.73 | $17.52 | 269519 |
| 2022-03-31 | -35.69 | $18.28 | 194600 |
| 2022-03-30 | -36.69 | $18.37 | 145900 |
| 2022-03-29 | -33.04 | $18.78 | 170704 |
| 2022-03-28 | -46.13 | $17.90 | 144864 |
| 2022-03-25 | -48.84 | $17.80 | 89349 |
| 2022-03-24 | -50.73 | $17.67 | 152900 |
| 2022-03-23 | -49.85 | $17.73 | 188902 |
| 2022-03-22 | -42.30 | $18.25 | 272305 |
| 2022-03-21 | -59.24 | $17.59 | 385900 |
| 2022-03-18 | -47.17 | $18.57 | 364704 |
| 2022-03-17 | -50.49 | $18.30 | 312204 |
| 2022-03-16 | -56.77 | $17.79 | 522330 |
| 2022-03-15 | -68.47 | $16.84 | 557205 |
| 2022-03-14 | -79.31 | $15.96 | 462938 |
| 2022-03-11 | -79.80 | $15.92 | 637600 |
| 2022-03-10 | -78.33 | $16.04 | 2.4M |
| 2022-03-09 | -52.36 | $19.63 | 603301 |
| 2022-03-08 | -87.33 | $17.78 | 389200 |
| 2022-03-07 | -91.86 | $17.66 | 387936 |
| 2022-03-04 | -58.91 | $19.36 | 242846 |
| 2022-03-03 | -37.21 | $20.48 | 299900 |
| 2022-03-02 | -34.69 | $20.61 | 245921 |
| 2022-03-01 | -50.00 | $19.82 | 221200 |
| 2022-02-28 | -37.17 | $20.43 | 272804 |
| 2022-02-25 | -29.69 | $20.66 | 310500 |
| 2022-02-24 | -48.30 | $19.56 | 330800 |
| 2022-02-23 | -64.46 | $18.61 | 218100 |
| 2022-02-22 | -63.27 | $18.68 | 1.3M |
| 2022-02-18 | -6.88 | $20.93 | 179782 |
| 2022-02-17 | -15.49 | $20.48 | 140100 |
| 2022-02-16 | -5.74 | $20.99 | 205720 |
| 2022-02-15 | -13.00 | $20.61 | 189604 |
| 2022-02-14 | -36.33 | $19.39 | 195734 |
| 2022-02-11 | -22.18 | $20.13 | 175349 |
| 2022-02-10 | -14.34 | $20.54 | 185100 |
| 2022-02-09 | -14.31 | $20.31 | 195224 |
| 2022-02-08 | -49.60 | $19.81 | 179700 |
| 2022-02-07 | -60.35 | $19.01 | 218500 |
| 2022-02-04 | -70.43 | $18.26 | 242119 |
| 2022-02-03 | -70.56 | $18.25 | 182000 |
| 2022-02-02 | -73.66 | $18.02 | 193137 |
| 2022-02-01 | -66.26 | $18.57 | 215600 |
| 2022-01-31 | -76.08 | $17.84 | 151343 |
| 2022-01-28 | -82.93 | $17.33 | 195439 |
| 2022-01-27 | -88.58 | $16.91 | 290311 |
| 2022-01-26 | -79.17 | $17.61 | 324033 |
| 2022-01-25 | -70.43 | $18.26 | 230300 |
| 2022-01-24 | -76.61 | $17.80 | 347703 |
| 2022-01-21 | -95.70 | $16.83 | 281742 |
| 2022-01-20 | -97.12 | $17.10 | 306900 |
| 2022-01-19 | -82.55 | $18.06 | 312912 |
| 2022-01-18 | -83.46 | $18.00 | 555900 |
| 2022-01-14 | -71.78 | $18.77 | 445511 |
| 2022-01-13 | -50.38 | $20.18 | 422000 |
| 2022-01-12 | -53.26 | $19.99 | 595954 |
| 2022-01-11 | -53.41 | $19.98 | 643200 |
| 2022-01-10 | -38.46 | $20.67 | 395500 |
| 2022-01-07 | -30.44 | $21.16 | 337188 |
| 2022-01-06 | -15.38 | $22.08 | 631810 |
| 2022-01-05 | -34.64 | $21.08 | 348500 |
| 2022-01-04 | -42.32 | $20.59 | 296300 |
| 2022-01-03 | -39.50 | $20.77 | 356985 |
| 2021-12-31 | -59.09 | $19.52 | 304600 |
| 2021-12-30 | -74.76 | $18.52 | 307100 |
| 2021-12-29 | -80.72 | $18.15 | 222900 |
| 2021-12-28 | -75.78 | $17.99 | 205048 |
| 2021-12-27 | -82.58 | $17.51 | 199200 |
| 2021-12-23 | -80.19 | $17.31 | 175614 |
| 2021-12-22 | -76.86 | $17.56 | 177612 |
| 2021-12-21 | -73.80 | $17.79 | 197000 |
| 2021-12-20 | -75.93 | $17.63 | 437110 |
| 2021-12-17 | -68.35 | $18.20 | 331425 |
| 2021-12-16 | -66.36 | $18.35 | 376951 |
| 2021-12-15 | -51.33 | $19.48 | 230439 |
| 2021-12-14 | -58.91 | $18.91 | 384386 |
| 2021-12-13 | -46.28 | $19.86 | 290100 |
| 2021-12-10 | -25.00 | $21.46 | 224290 |
| 2021-12-09 | -26.99 | $21.31 | 533131 |
| 2021-12-08 | -25.27 | $21.44 | 527347 |
| 2021-12-07 | -19.68 | $21.86 | 484376 |
| 2021-12-06 | -32.58 | $20.89 | 447665 |
| 2021-12-03 | -42.86 | $20.10 | 714000 |
| 2021-12-02 | -13.76 | $22.30 | 959988 |
| 2021-12-01 | -21.21 | $21.66 | 3.6M |
| 2021-11-30 | -63.20 | $17.06 | 345610 |
| 2021-11-29 | -63.91 | $17.02 | 223013 |
| 2021-11-26 | -59.96 | $17.24 | 277500 |
| 2021-11-24 | -49.55 | $17.82 | 246787 |
| 2021-11-23 | -25.04 | $19.14 | 167733 |
| 2021-11-22 | -27.65 | $18.99 | 389800 |
| 2021-11-19 | -14.25 | $18.14 | 122536 |
| 2021-11-18 | -14.51 | $18.13 | 157115 |
| 2021-11-17 | -31.35 | $17.48 | 143100 |
| 2021-11-16 | -14.51 | $18.13 | 165146 |
| 2021-11-15 | -13.06 | $17.96 | 154107 |
| 2021-11-12 | -4.21 | $18.24 | 251900 |
| 2021-11-11 | -18.52 | $17.25 | 189444 |
| 2021-11-10 | -21.30 | $16.53 | 86500 |
| 2021-11-09 | -11.11 | $16.75 | 163117 |
| 2021-11-08 | -6.77 | $16.62 | 100900 |
| 2021-11-05 | -32.61 | $16.07 | 92500 |
| 2021-11-04 | -51.69 | $15.83 | 75018 |
| 2021-11-03 | -52.51 | $15.87 | 130700 |
| 2021-11-02 | -69.29 | $15.57 | 114519 |
| 2021-11-01 | -70.37 | $15.63 | 142101 |
| 2021-10-29 | -68.98 | $15.68 | 97010 |
| 2021-10-28 | -78.10 | $15.43 | 81905 |
| 2021-10-27 | -89.51 | $15.15 | 186000 |
| 2021-10-26 | -94.00 | $15.28 | 156840 |
| 2021-10-25 | -68.47 | $16.18 | 136100 |
| 2021-10-22 | -77.86 | $15.96 | 57047 |
| 2021-10-21 | -67.91 | $16.36 | 62200 |
| 2021-10-20 | -71.14 | $16.23 | 58968 |
| 2021-10-19 | -74.38 | $16.10 | 109900 |
| 2021-10-18 | -69.40 | $16.30 | 109141 |
| 2021-10-15 | -88.81 | $15.52 | 114998 |
| 2021-10-14 | -79.67 | $15.93 | 130000 |
| 2021-10-13 | -78.01 | $16.00 | 132741 |
| 2021-10-12 | -78.96 | $15.96 | 169918 |
| 2021-10-11 | -98.67 | $15.60 | 221649 |
| 2021-10-08 | -91.32 | $16.46 | 117848 |
| 2021-10-07 | -75.88 | $16.94 | 281000 |
| 2021-10-06 | -95.50 | $16.33 | 236900 |
| 2021-10-05 | -74.28 | $16.99 | 196600 |
| 2021-10-04 | -79.42 | $16.83 | 267308 |
| 2021-10-01 | -67.85 | $17.19 | 197460 |
| 2021-09-30 | -75.88 | $16.94 | 225339 |
| 2021-09-29 | -55.90 | $17.76 | 97100 |
| 2021-09-28 | -52.53 | $17.88 | 123411 |
| 2021-09-27 | -41.57 | $18.27 | 190422 |
| 2021-09-24 | -34.27 | $18.53 | 181000 |
| 2021-09-23 | -42.13 | $18.25 | 139214 |
| 2021-09-22 | -58.18 | $17.51 | 120154 |
| 2021-09-21 | -57.20 | $17.05 | 181800 |
| 2021-09-20 | -54.93 | $17.02 | 257315 |
| 2021-09-17 | -34.21 | $17.79 | 199089 |
| 2021-09-16 | -31.14 | $17.90 | 186600 |
| 2021-09-15 | -37.54 | $17.52 | 184500 |
| 2021-09-14 | -44.44 | $17.11 | 144224 |
| 2021-09-13 | -38.22 | $17.48 | 130941 |
| 2021-09-10 | -45.79 | $17.03 | 130621 |
| 2021-09-09 | -45.12 | $17.07 | 119807 |
| 2021-09-08 | -47.98 | $16.90 | 164417 |
| 2021-09-07 | -30.81 | $17.92 | 202735 |
| 2021-09-03 | -37.04 | $17.55 | 154700 |
| 2021-09-02 | -28.45 | $18.06 | 177623 |
| 2021-09-01 | -16.84 | $18.75 | 267942 |
| 2021-08-31 | -18.14 | $18.64 | 265832 |
| 2021-08-30 | -24.41 | $18.27 | 384937 |
| 2021-08-27 | -32.54 | $17.79 | 414813 |
| 2021-08-26 | -36.78 | $17.54 | 1.3M |
| 2021-08-25 | 0.00 | $16.85 | 283400 |
| 2021-08-24 | -15.88 | $16.14 | 367664 |
| 2021-08-23 | -52.77 | $14.92 | 162103 |
| 2021-08-20 | -70.11 | $14.65 | 120000 |
| 2021-08-19 | -85.41 | $14.22 | 174842 |
| 2021-08-18 | -85.02 | $14.52 | 116100 |
| 2021-08-17 | -91.90 | $14.35 | 119350 |
| 2021-08-16 | -87.87 | $14.52 | 107300 |
| 2021-08-13 | -83.08 | $14.46 | 168300 |
| 2021-08-12 | -68.08 | $14.85 | 78200 |
| 2021-08-11 | -60.85 | $15.12 | 125914 |
| 2021-08-10 | -74.89 | $15.17 | 162500 |
| 2021-08-09 | -84.50 | $14.73 | 85181 |
| 2021-08-06 | -84.06 | $14.75 | 74611 |
| 2021-08-05 | -81.44 | $14.87 | 125900 |
| 2021-08-04 | -86.90 | $14.62 | 118728 |
| 2021-08-03 | -64.19 | $15.66 | 99700 |
| 2021-08-02 | -63.54 | $15.69 | 141200 |
| 2021-07-30 | -74.24 | $15.20 | 95800 |
| 2021-07-29 | -71.83 | $15.31 | 112804 |
| 2021-07-28 | -68.12 | $15.48 | 141296 |
| 2021-07-27 | -76.86 | $15.08 | 248934 |
| 2021-07-26 | -70.83 | $15.96 | 167531 |
| 2021-07-23 | -78.65 | $15.51 | 114047 |
| 2021-07-22 | -74.79 | $15.78 | 125300 |
| 2021-07-21 | -75.93 | $15.70 | 209500 |
| 2021-07-20 | -81.23 | $15.33 | 208700 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
21.45
2026-07-17
Close Price
$34.13
Vol: 233432Average Directional Index - Detailed Analysis
Minimum
6.21
Average
22.43
Maximum
47.21
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 21.45 | $34.13 | 233432 |
| 2026-07-16 | 22.15 | $34.97 | 357100 |
| 2026-07-15 | 22.68 | $34.40 | 398127 |
| 2026-07-14 | 23.58 | $32.91 | 433220 |
| 2026-07-13 | 24.82 | $33.62 | 432000 |
| 2026-07-10 | 25.84 | $34.42 | 600075 |
| 2026-07-09 | 27.05 | $31.15 | 345647 |
| 2026-07-08 | 27.40 | $30.19 | 440600 |
| 2026-07-07 | 27.25 | $29.84 | 342946 |
| 2026-07-06 | 27.22 | $31.02 | 512139 |
| 2026-07-02 | 27.31 | $31.50 | 421934 |
| 2026-07-01 | 27.48 | $30.56 | 403836 |
| 2026-06-30 | 27.25 | $30.61 | 334473 |
| 2026-06-29 | 26.92 | $30.31 | 444128 |
| 2026-06-26 | 26.71 | $31.34 | 510600 |
| 2026-06-25 | 26.76 | $32.00 | 243109 |
| 2026-06-24 | 27.01 | $32.58 | 400219 |
| 2026-06-23 | 27.26 | $30.76 | 298000 |
| 2026-06-22 | 26.81 | $31.81 | 485500 |
| 2026-06-18 | 26.53 | $32.37 | 696983 |
| 2026-06-17 | 26.35 | $31.60 | 336681 |
| 2026-06-16 | 26.02 | $32.54 | 331048 |
| 2026-06-15 | 25.78 | $32.51 | 372104 |
| 2026-06-12 | 25.34 | $32.13 | 407300 |
| 2026-06-11 | 24.88 | $33.89 | 515473 |
| 2026-06-10 | 24.64 | $33.80 | 435550 |
| 2026-06-09 | 24.34 | $33.03 | 428300 |
| 2026-06-08 | 24.03 | $32.98 | 434268 |
| 2026-06-05 | 23.62 | $33.97 | 254300 |
| 2026-06-04 | 23.46 | $35.72 | 222519 |
| 2026-06-03 | 23.65 | $35.27 | 270592 |
| 2026-06-02 | 23.63 | $35.92 | 310547 |
| 2026-06-01 | 23.78 | $36.38 | 383988 |
| 2026-05-29 | 24.10 | $37.21 | 666300 |
| 2026-05-28 | 24.73 | $38.90 | 1.2M |
| 2026-05-27 | 25.10 | $37.80 | 458221 |
| 2026-05-26 | 26.19 | $37.67 | 347302 |
| 2026-05-22 | 26.58 | $36.97 | 251055 |
| 2026-05-21 | 26.98 | $37.16 | 294634 |
| 2026-05-20 | 27.21 | $36.50 | 370900 |
| 2026-05-19 | 27.60 | $37.48 | 504164 |
| 2026-05-18 | 28.01 | $34.88 | 436856 |
| 2026-05-15 | 27.59 | $35.32 | 374027 |
| 2026-05-14 | 27.35 | $36.22 | 202831 |
| 2026-05-13 | 27.27 | $35.74 | 376200 |
| 2026-05-12 | 26.88 | $36.12 | 299591 |
| 2026-05-11 | 26.82 | $37.08 | 318656 |
| 2026-05-08 | 27.00 | $38.37 | 278600 |
| 2026-05-07 | 27.28 | $37.42 | 378528 |
| 2026-05-06 | 27.00 | $37.22 | 218257 |
| 2026-05-05 | 26.89 | $36.64 | 295000 |
| 2026-05-04 | 26.67 | $36.26 | 555217 |
| 2026-05-01 | 26.35 | $36.02 | 314954 |
| 2026-04-30 | 26.10 | $36.94 | 415207 |
| 2026-04-29 | 25.91 | $36.71 | 520434 |
| 2026-04-28 | 25.71 | $37.91 | 323492 |
| 2026-04-27 | 26.10 | $38.54 | 322400 |
| 2026-04-24 | 26.46 | $38.56 | 248051 |
| 2026-04-23 | 26.75 | $37.81 | 206958 |
| 2026-04-22 | 27.12 | $39.58 | 245006 |
| 2026-04-21 | 27.82 | $39.05 | 305054 |
| 2026-04-20 | 28.54 | $39.43 | 319413 |
| 2026-04-17 | 29.22 | $39.05 | 381229 |
| 2026-04-16 | 29.94 | $37.43 | 456438 |
| 2026-04-15 | 30.06 | $37.02 | 239400 |
| 2026-04-14 | 30.26 | $38.04 | 314400 |
| 2026-04-13 | 30.58 | $37.22 | 302721 |
| 2026-04-10 | 30.69 | $37.26 | 316317 |
| 2026-04-09 | 30.96 | $37.85 | 386200 |
| 2026-04-08 | 31.24 | $38.04 | 435800 |
| 2026-04-07 | 31.68 | $37.19 | 246200 |
| 2026-04-06 | 31.30 | $37.28 | 240502 |
| 2026-04-02 | 31.00 | $38.07 | 254124 |
| 2026-04-01 | 30.57 | $37.09 | 365400 |
| 2026-03-31 | 30.24 | $37.45 | 647670 |
| 2026-03-30 | 29.58 | $36.87 | 680815 |
| 2026-03-27 | 28.85 | $37.28 | 354800 |
| 2026-03-26 | 28.31 | $38.73 | 398900 |
| 2026-03-25 | 27.88 | $39.64 | 469196 |
| 2026-03-24 | 27.54 | $41.06 | 486634 |
| 2026-03-23 | 27.41 | $41.61 | 710129 |
| 2026-03-20 | 27.37 | $40.92 | 661441 |
| 2026-03-19 | 26.95 | $40.82 | 567376 |
| 2026-03-18 | 26.45 | $39.46 | 464953 |
| 2026-03-17 | 25.63 | $39.96 | 457024 |
| 2026-03-16 | 24.76 | $38.50 | 995909 |
| 2026-03-13 | 23.85 | $40.91 | 785955 |
| 2026-03-12 | 22.95 | $41.57 | 901200 |
| 2026-03-11 | 22.23 | $43.49 | 624897 |
| 2026-03-10 | 21.79 | $45.71 | 772994 |
| 2026-03-09 | 21.41 | $44.04 | 745000 |
| 2026-03-06 | 20.46 | $42.35 | 505000 |
| 2026-03-05 | 19.73 | $45.24 | 323400 |
| 2026-03-04 | 19.27 | $45.70 | 389862 |
| 2026-03-03 | 18.97 | $46.50 | 316439 |
| 2026-03-02 | 18.43 | $46.74 | 430714 |
| 2026-02-27 | 18.21 | $48.66 | 464500 |
| 2026-02-26 | 18.39 | $50.09 | 257118 |
| 2026-02-25 | 18.79 | $49.92 | 238526 |
| 2026-02-24 | 19.02 | $50.45 | 279310 |
| 2026-02-23 | 19.27 | $49.14 | 436843 |
| 2026-02-20 | 19.52 | $52.53 | 477551 |
| 2026-02-19 | 20.39 | $53.03 | 184217 |
| 2026-02-18 | 21.09 | $52.99 | 461517 |
| 2026-02-17 | 21.82 | $51.24 | 289327 |
| 2026-02-13 | 21.75 | $50.14 | 299522 |
| 2026-02-12 | 21.29 | $49.17 | 293200 |
| 2026-02-11 | 20.88 | $50.19 | 275303 |
| 2026-02-10 | 20.64 | $52.14 | 476200 |
| 2026-02-09 | 20.57 | $54.14 | 254900 |
| 2026-02-06 | 20.97 | $55.43 | 374065 |
| 2026-02-05 | 21.46 | $54.36 | 343088 |
| 2026-02-04 | 21.97 | $59.33 | 225300 |
| 2026-02-03 | 22.62 | $60.39 | 235469 |
| 2026-02-02 | 23.49 | $59.96 | 288233 |
| 2026-01-30 | 24.28 | $59.68 | 258223 |
| 2026-01-29 | 25.23 | $59.99 | 229101 |
| 2026-01-28 | 26.03 | $61.39 | 259284 |
| 2026-01-27 | 26.80 | $60.91 | 230169 |
| 2026-01-26 | 27.80 | $60.80 | 322262 |
| 2026-01-23 | 28.75 | $63.35 | 224255 |
| 2026-01-22 | 29.52 | $63.71 | 268000 |
| 2026-01-21 | 30.08 | $65.36 | 506100 |
| 2026-01-20 | 30.80 | $65.00 | 486346 |
| 2026-01-16 | 31.29 | $70.62 | 361306 |
| 2026-01-15 | 30.03 | $71.03 | 268916 |
| 2026-01-14 | 28.70 | $70.55 | 298218 |
| 2026-01-13 | 27.42 | $68.96 | 221500 |
| 2026-01-12 | 26.19 | $68.73 | 281741 |
| 2026-01-09 | 25.00 | $67.16 | 322000 |
| 2026-01-08 | 23.94 | $65.33 | 333244 |
| 2026-01-07 | 22.94 | $64.56 | 425427 |
| 2026-01-06 | 22.06 | $63.63 | 439500 |
| 2026-01-05 | 20.83 | $63.01 | 554354 |
| 2026-01-02 | 19.55 | $61.00 | 385955 |
| 2025-12-31 | 18.55 | $61.27 | 394539 |
| 2025-12-30 | 17.73 | $60.08 | 213030 |
| 2025-12-29 | 16.98 | $59.30 | 463412 |
| 2025-12-26 | 16.06 | $62.34 | 611121 |
| 2025-12-24 | 14.87 | $59.70 | 154803 |
| 2025-12-23 | 14.28 | $57.70 | 251932 |
| 2025-12-22 | 14.04 | $56.79 | 245807 |
| 2025-12-19 | 14.01 | $54.25 | 484301 |
| 2025-12-18 | 14.44 | $53.76 | 297000 |
| 2025-12-17 | 14.74 | $53.13 | 282100 |
| 2025-12-16 | 15.05 | $53.48 | 293373 |
| 2025-12-15 | 15.63 | $52.55 | 380258 |
| 2025-12-12 | 16.24 | $52.74 | 595918 |
| 2025-12-11 | 16.88 | $53.51 | 307000 |
| 2025-12-10 | 17.63 | $52.85 | 676120 |
| 2025-12-09 | 18.42 | $51.99 | 592700 |
| 2025-12-08 | 19.18 | $50.64 | 478941 |
| 2025-12-05 | 19.51 | $49.79 | 1.2M |
| 2025-12-04 | 19.87 | $48.48 | 1.6M |
| 2025-12-03 | 20.08 | $57.40 | 935745 |
| 2025-12-02 | 20.37 | $52.42 | 585900 |
| 2025-12-01 | 21.37 | $53.64 | 423782 |
| 2025-11-28 | 22.30 | $53.10 | 164300 |
| 2025-11-26 | 23.44 | $52.06 | 295200 |
| 2025-11-25 | 24.47 | $51.33 | 379842 |
| 2025-11-24 | 25.44 | $47.58 | 354347 |
| 2025-11-21 | 25.53 | $48.88 | 296046 |
| 2025-11-20 | 25.63 | $47.17 | 268700 |
| 2025-11-19 | 25.44 | $47.67 | 298623 |
| 2025-11-18 | 25.46 | $49.38 | 289108 |
| 2025-11-17 | 25.49 | $49.33 | 314600 |
| 2025-11-14 | 25.83 | $48.70 | 258524 |
| 2025-11-13 | 25.95 | $49.34 | 446800 |
| 2025-11-12 | 26.18 | $49.50 | 526400 |
| 2025-11-11 | 26.09 | $47.09 | 343944 |
| 2025-11-10 | 25.36 | $48.75 | 346741 |
| 2025-11-07 | 25.00 | $49.20 | 269000 |
| 2025-11-06 | 24.34 | $48.97 | 397500 |
| 2025-11-05 | 23.64 | $51.21 | 504546 |
| 2025-11-04 | 23.11 | $51.15 | 279818 |
| 2025-11-03 | 22.77 | $52.86 | 273871 |
| 2025-10-31 | 22.75 | $54.22 | 240904 |
| 2025-10-30 | 23.04 | $54.66 | 262900 |
| 2025-10-29 | 23.35 | $54.99 | 247543 |
| 2025-10-28 | 23.82 | $56.06 | 218900 |
| 2025-10-27 | 24.50 | $55.59 | 257140 |
| 2025-10-24 | 25.25 | $55.54 | 247700 |
| 2025-10-23 | 26.06 | $56.51 | 247323 |
| 2025-10-22 | 26.54 | $56.10 | 236400 |
| 2025-10-21 | 26.86 | $56.10 | 172107 |
| 2025-10-20 | 27.24 | $55.35 | 212674 |
| 2025-10-17 | 27.61 | $55.71 | 253340 |
| 2025-10-16 | 28.07 | $56.08 | 369619 |
| 2025-10-15 | 28.65 | $59.68 | 625850 |
| 2025-10-14 | 29.92 | $60.46 | 263753 |
| 2025-10-13 | 31.33 | $61.22 | 445000 |
| 2025-10-10 | 32.90 | $59.95 | 548200 |
| 2025-10-09 | 34.32 | $59.36 | 296937 |
| 2025-10-08 | 35.47 | $58.98 | 497800 |
| 2025-10-07 | 36.67 | $58.06 | 466268 |
| 2025-10-06 | 38.11 | $60.01 | 446628 |
| 2025-10-03 | 39.97 | $61.05 | 514666 |
| 2025-10-02 | 41.99 | $62.06 | 268677 |
| 2025-10-01 | 43.89 | $63.19 | 507868 |
| 2025-09-30 | 45.70 | $65.21 | 636333 |
| 2025-09-29 | 47.20 | $70.79 | 504289 |
| 2025-09-26 | 47.14 | $72.89 | 472430 |
| 2025-09-25 | 47.08 | $72.41 | 311500 |
| 2025-09-24 | 47.21 | $72.92 | 352008 |
| 2025-09-23 | 47.01 | $72.27 | 336100 |
| 2025-09-22 | 46.65 | $71.26 | 374500 |
| 2025-09-19 | 46.26 | $73.06 | 663243 |
| 2025-09-18 | 45.70 | $74.21 | 347940 |
| 2025-09-17 | 45.10 | $71.65 | 407631 |
| 2025-09-16 | 44.41 | $74.66 | 515963 |
| 2025-09-15 | 43.68 | $75.85 | 546711 |
| 2025-09-12 | 42.49 | $73.98 | 406100 |
| 2025-09-11 | 41.27 | $74.58 | 416100 |
| 2025-09-10 | 39.98 | $72.86 | 457014 |
| 2025-09-09 | 38.67 | $70.88 | 556067 |
| 2025-09-08 | 37.42 | $71.88 | 1.0M |
| 2025-09-05 | 36.11 | $64.62 | 450689 |
| 2025-09-04 | 35.23 | $60.92 | 305253 |
| 2025-09-03 | 34.61 | $60.43 | 508346 |
| 2025-09-02 | 33.96 | $59.63 | 458418 |
| 2025-08-29 | 33.30 | $60.81 | 794400 |
| 2025-08-28 | 32.26 | $67.01 | 802000 |
| 2025-08-27 | 30.33 | $58.56 | 377448 |
| 2025-08-26 | 29.25 | $57.32 | 221500 |
| 2025-08-25 | 28.34 | $55.94 | 174896 |
| 2025-08-22 | 27.47 | $56.59 | 318211 |
| 2025-08-21 | 26.56 | $54.50 | 300600 |
| 2025-08-20 | 25.98 | $55.02 | 216558 |
| 2025-08-19 | 25.41 | $53.93 | 356928 |
| 2025-08-18 | 24.39 | $57.14 | 262447 |
| 2025-08-15 | 23.65 | $55.60 | 346700 |
| 2025-08-14 | 23.20 | $55.71 | 211700 |
| 2025-08-13 | 22.69 | $56.77 | 279700 |
| 2025-08-12 | 22.16 | $55.69 | 299542 |
| 2025-08-11 | 21.78 | $51.36 | 212200 |
| 2025-08-08 | 22.41 | $49.41 | 144316 |
| 2025-08-07 | 23.37 | $49.71 | 166900 |
| 2025-08-06 | 24.28 | $51.28 | 211917 |
| 2025-08-05 | 25.02 | $51.45 | 200700 |
| 2025-08-04 | 25.47 | $50.92 | 196600 |
| 2025-08-01 | 26.26 | $49.36 | 259323 |
| 2025-07-31 | 27.48 | $50.71 | 180030 |
| 2025-07-30 | 28.14 | $51.13 | 139404 |
| 2025-07-29 | 28.68 | $51.22 | 193627 |
| 2025-07-28 | 29.23 | $52.08 | 129759 |
| 2025-07-25 | 29.82 | $51.34 | 124097 |
| 2025-07-24 | 30.63 | $50.85 | 216687 |
| 2025-07-23 | 31.45 | $54.99 | 234708 |
| 2025-07-22 | 30.99 | $53.98 | 234937 |
| 2025-07-21 | 30.55 | $53.24 | 185400 |
| 2025-07-18 | 30.47 | $52.66 | 175100 |
| 2025-07-17 | 30.50 | $52.16 | 187137 |
| 2025-07-16 | 30.49 | $51.94 | 150600 |
| 2025-07-15 | 30.71 | $50.87 | 138544 |
| 2025-07-14 | 31.02 | $51.30 | 166400 |
| 2025-07-11 | 31.42 | $49.79 | 173279 |
| 2025-07-10 | 31.85 | $51.40 | 180356 |
| 2025-07-09 | 31.55 | $50.50 | 196627 |
| 2025-07-08 | 31.52 | $50.79 | 215336 |
| 2025-07-07 | 31.40 | $51.75 | 227225 |
| 2025-07-03 | 30.74 | $53.85 | 96617 |
| 2025-07-02 | 30.13 | $52.89 | 231100 |
| 2025-07-01 | 29.59 | $52.60 | 334834 |
| 2025-06-30 | 29.01 | $51.56 | 268035 |
| 2025-06-27 | 28.39 | $54.13 | 525800 |
| 2025-06-26 | 27.86 | $52.42 | 189204 |
| 2025-06-25 | 27.57 | $52.56 | 186829 |
| 2025-06-24 | 27.00 | $52.40 | 192600 |
| 2025-06-23 | 26.38 | $52.23 | 208087 |
| 2025-06-20 | 25.84 | $52.85 | 442047 |
| 2025-06-18 | 25.15 | $52.50 | 203937 |
| 2025-06-17 | 24.30 | $52.70 | 185045 |
| 2025-06-16 | 23.40 | $52.83 | 278527 |
| 2025-06-13 | 22.47 | $49.89 | 229240 |
| 2025-06-12 | 21.90 | $50.52 | 197700 |
| 2025-06-11 | 21.31 | $48.49 | 171532 |
| 2025-06-10 | 20.83 | $48.26 | 210915 |
| 2025-06-09 | 20.37 | $48.61 | 205200 |
| 2025-06-06 | 19.97 | $47.85 | 208510 |
| 2025-06-05 | 19.68 | $46.36 | 268100 |
| 2025-06-04 | 19.51 | $46.16 | 204027 |
| 2025-06-03 | 19.02 | $47.90 | 276455 |
| 2025-06-02 | 18.09 | $47.63 | 407313 |
| 2025-05-30 | 17.10 | $51.04 | 651017 |
| 2025-05-29 | 15.12 | $52.03 | 873808 |
| 2025-05-28 | 13.02 | $42.78 | 342532 |
| 2025-05-27 | 12.72 | $42.62 | 446200 |
| 2025-05-23 | 12.43 | $40.89 | 172106 |
| 2025-05-22 | 12.60 | $40.95 | 191244 |
| 2025-05-21 | 12.57 | $40.50 | 228300 |
| 2025-05-20 | 12.51 | $41.62 | 175405 |
| 2025-05-19 | 12.09 | $41.61 | 207901 |
| 2025-05-16 | 11.66 | $42.28 | 161200 |
| 2025-05-15 | 10.71 | $41.81 | 221010 |
| 2025-05-14 | 9.86 | $41.95 | 277610 |
| 2025-05-13 | 8.66 | $41.78 | 195936 |
| 2025-05-12 | 7.46 | $41.40 | 396000 |
| 2025-05-09 | 6.21 | $37.18 | 180507 |
| 2025-05-08 | 6.30 | $37.07 | 207900 |
| 2025-05-07 | 6.53 | $36.02 | 182500 |
| 2025-05-06 | 6.77 | $35.39 | 271009 |
| 2025-05-05 | 6.86 | $36.14 | 294300 |
| 2025-05-02 | 7.21 | $36.56 | 213800 |
| 2025-05-01 | 7.46 | $35.66 | 193400 |
| 2025-04-30 | 7.58 | $35.28 | 235318 |
| 2025-04-29 | 7.44 | $34.91 | 202100 |
| 2025-04-28 | 7.56 | $34.87 | 225000 |
| 2025-04-25 | 7.68 | $34.69 | 258738 |
| 2025-04-24 | 7.72 | $35.31 | 373719 |
| 2025-04-23 | 7.77 | $33.16 | 372931 |
| 2025-04-22 | 7.81 | $34.78 | 364900 |
| 2025-04-21 | 7.46 | $33.46 | 467000 |
| 2025-04-17 | 7.10 | $37.17 | 406067 |
| 2025-04-16 | 7.31 | $36.41 | 269100 |
| 2025-04-15 | 7.61 | $36.10 | 241941 |
| 2025-04-14 | 7.93 | $36.60 | 252438 |
| 2025-04-11 | 8.27 | $36.90 | 327625 |
| 2025-04-10 | 8.46 | $36.82 | 322300 |
| 2025-04-09 | 8.91 | $39.35 | 538100 |
| 2025-04-08 | 9.37 | $34.31 | 323974 |
| 2025-04-07 | 9.38 | $36.52 | 391600 |
| 2025-04-04 | 9.51 | $36.20 | 320400 |
| 2025-04-03 | 9.49 | $36.09 | 541850 |
| 2025-04-02 | 9.91 | $40.91 | 300965 |
| 2025-04-01 | 9.62 | $39.45 | 249339 |
| 2025-03-31 | 9.62 | $37.17 | 312800 |
| 2025-03-28 | 9.92 | $36.15 | 210100 |
| 2025-03-27 | 10.37 | $38.32 | 195300 |
| 2025-03-26 | 10.22 | $38.52 | 217700 |
| 2025-03-25 | 10.17 | $38.39 | 403800 |
| 2025-03-24 | 10.09 | $38.84 | 290444 |
| 2025-03-21 | 9.93 | $37.33 | 352287 |
| 2025-03-20 | 10.17 | $37.10 | 221873 |
| 2025-03-19 | 10.33 | $37.13 | 294200 |
| 2025-03-18 | 10.63 | $35.99 | 299300 |
| 2025-03-17 | 11.13 | $35.19 | 367018 |
| 2025-03-14 | 11.65 | $36.49 | 415200 |
| 2025-03-13 | 12.20 | $35.35 | 591939 |
| 2025-03-12 | 12.68 | $35.50 | 640445 |
| 2025-03-11 | 12.30 | $36.09 | 336624 |
| 2025-03-10 | 11.89 | $37.99 | 346863 |
| 2025-03-07 | 12.06 | $39.54 | 215242 |
| 2025-03-06 | 12.64 | $39.58 | 292633 |
| 2025-03-05 | 13.10 | $41.02 | 185115 |
| 2025-03-04 | 13.66 | $40.73 | 216924 |
| 2025-03-03 | 14.24 | $40.89 | 230842 |
| 2025-02-28 | 14.83 | $40.92 | 285138 |
| 2025-02-27 | 15.60 | $40.14 | 144534 |
| 2025-02-26 | 16.35 | $40.75 | 210500 |
| 2025-02-25 | 17.18 | $40.26 | 307883 |
| 2025-02-24 | 18.07 | $38.36 | 217846 |
| 2025-02-21 | 18.14 | $38.24 | 297025 |
| 2025-02-20 | 18.33 | $39.97 | 193700 |
| 2025-02-19 | 19.01 | $40.65 | 222800 |
| 2025-02-18 | 19.92 | $40.72 | 307000 |
| 2025-02-14 | 20.73 | $38.00 | 168808 |
| 2025-02-13 | 20.71 | $38.00 | 182830 |
| 2025-02-12 | 20.77 | $37.52 | 224400 |
| 2025-02-11 | 20.83 | $38.51 | 222400 |
| 2025-02-10 | 21.02 | $38.19 | 235132 |
| 2025-02-07 | 21.21 | $37.82 | 253200 |
| 2025-02-06 | 21.49 | $39.17 | 175608 |
| 2025-02-05 | 22.13 | $39.31 | 309301 |
| 2025-02-04 | 22.51 | $38.23 | 263522 |
| 2025-02-03 | 22.95 | $39.68 | 293687 |
| 2025-01-31 | 23.49 | $42.34 | 265900 |
| 2025-01-30 | 24.34 | $44.28 | 235300 |
| 2025-01-29 | 24.69 | $44.09 | 172921 |
| 2025-01-28 | 25.14 | $43.95 | 172481 |
| 2025-01-27 | 25.69 | $42.71 | 274419 |
| 2025-01-24 | 26.61 | $42.71 | 209910 |
| 2025-01-23 | 27.39 | $42.17 | 300394 |
| 2025-01-22 | 28.21 | $41.08 | 269038 |
| 2025-01-21 | 29.47 | $40.07 | 260111 |
| 2025-01-17 | 30.82 | $39.10 | 201700 |
| 2025-01-16 | 31.97 | $38.43 | 230600 |
| 2025-01-15 | 33.15 | $39.25 | 263318 |
| 2025-01-14 | 34.60 | $39.16 | 336730 |
| 2025-01-13 | 36.13 | $41.55 | 494902 |
| 2025-01-10 | 37.74 | $41.91 | 413700 |
| 2025-01-08 | 39.25 | $42.50 | 526283 |
| 2025-01-07 | 40.82 | $46.28 | 388317 |
| 2025-01-06 | 40.98 | $46.60 | 360000 |
| 2025-01-03 | 41.15 | $45.46 | 249208 |
| 2025-01-02 | 41.63 | $44.08 | 311800 |
| 2024-12-31 | 42.13 | $46.04 | 379414 |
| 2024-12-30 | 41.64 | $46.70 | 287246 |
| 2024-12-27 | 41.18 | $46.67 | 347223 |
| 2024-12-26 | 40.52 | $47.94 | 310304 |
| 2024-12-24 | 39.83 | $45.92 | 159201 |
| 2024-12-23 | 39.37 | $43.92 | 188800 |
| 2024-12-20 | 39.19 | $43.78 | 386000 |
| 2024-12-19 | 39.07 | $42.74 | 295200 |
| 2024-12-18 | 39.04 | $43.10 | 445733 |
| 2024-12-17 | 38.31 | $43.43 | 213071 |
| 2024-12-16 | 37.58 | $43.13 | 263805 |
| 2024-12-13 | 36.84 | $41.02 | 202800 |
| 2024-12-12 | 36.27 | $41.51 | 312446 |
| 2024-12-11 | 35.71 | $42.50 | 510814 |
| 2024-12-10 | 35.02 | $41.34 | 292800 |
| 2024-12-09 | 34.50 | $40.55 | 530318 |
| 2024-12-06 | 33.95 | $41.02 | 682800 |
| 2024-12-05 | 32.95 | $46.49 | 1.2M |
| 2024-12-04 | 31.90 | $37.92 | 417100 |
| 2024-12-03 | 32.57 | $38.14 | 228745 |
| 2024-12-02 | 33.20 | $38.77 | 216245 |
| 2024-11-29 | 33.86 | $37.99 | 112419 |
| 2024-11-27 | 34.32 | $38.14 | 256300 |
| 2024-11-26 | 34.94 | $37.93 | 207212 |
| 2024-11-25 | 35.67 | $38.42 | 334406 |
| 2024-11-22 | 35.59 | $38.19 | 217900 |
| 2024-11-21 | 35.96 | $36.70 | 229545 |
| 2024-11-20 | 36.90 | $36.27 | 239107 |
| 2024-11-19 | 37.88 | $36.68 | 209900 |
| 2024-11-18 | 38.30 | $37.09 | 158924 |
| 2024-11-15 | 38.62 | $36.28 | 119536 |
| 2024-11-14 | 38.97 | $37.06 | 183100 |
| 2024-11-13 | 39.21 | $36.68 | 208200 |
| 2024-11-12 | 39.37 | $37.27 | 266327 |
| 2024-11-11 | 39.20 | $39.01 | 327546 |
| 2024-11-08 | 38.95 | $36.80 | 262621 |
| 2024-11-07 | 39.17 | $37.61 | 209504 |
| 2024-11-06 | 39.15 | $38.31 | 399745 |
| 2024-11-05 | 38.62 | $37.77 | 200600 |
| 2024-11-04 | 38.52 | $37.76 | 165700 |
| 2024-11-01 | 38.27 | $38.07 | 192239 |
| 2024-10-31 | 38.08 | $38.09 | 149463 |
| 2024-10-30 | 37.44 | $39.00 | 195006 |
| 2024-10-29 | 36.79 | $38.13 | 127116 |
| 2024-10-28 | 36.23 | $38.79 | 247700 |
| 2024-10-25 | 35.64 | $37.11 | 105600 |
| 2024-10-24 | 35.36 | $37.32 | 133100 |
| 2024-10-23 | 35.14 | $36.73 | 167900 |
| 2024-10-22 | 34.90 | $36.69 | 108327 |
| 2024-10-21 | 34.74 | $37.15 | 194045 |
| 2024-10-18 | 34.41 | $38.65 | 200705 |
| 2024-10-17 | 33.64 | $37.76 | 214300 |
| 2024-10-16 | 33.01 | $37.50 | 343200 |
| 2024-10-15 | 32.36 | $36.80 | 261000 |
| 2024-10-14 | 31.82 | $35.78 | 221600 |
| 2024-10-11 | 31.49 | $35.01 | 169336 |
| 2024-10-10 | 31.36 | $34.31 | 162400 |
| 2024-10-09 | 31.46 | $34.15 | 213400 |
| 2024-10-08 | 31.21 | $35.66 | 330928 |
| 2024-10-07 | 30.42 | $35.21 | 207800 |
| 2024-10-04 | 29.65 | $35.54 | 268500 |
| 2024-10-03 | 28.83 | $33.69 | 164328 |
| 2024-10-02 | 28.46 | $32.69 | 163600 |
| 2024-10-01 | 28.33 | $32.66 | 436900 |
| 2024-09-30 | 28.10 | $34.37 | 337333 |
| 2024-09-27 | 27.54 | $32.75 | 312800 |
| 2024-09-26 | 27.48 | $31.12 | 175700 |
| 2024-09-25 | 27.77 | $31.05 | 225659 |
| 2024-09-24 | 28.00 | $32.30 | 280052 |
| 2024-09-23 | 27.62 | $32.48 | 241717 |
| 2024-09-20 | 27.23 | $32.72 | 974500 |
| 2024-09-19 | 26.69 | $32.83 | 302101 |
| 2024-09-18 | 26.23 | $32.10 | 254518 |
| 2024-09-17 | 25.75 | $32.14 | 240859 |
| 2024-09-16 | 25.55 | $30.68 | 288100 |
| 2024-09-13 | 25.57 | $30.92 | 316117 |
| 2024-09-12 | 25.43 | $31.27 | 478623 |
| 2024-09-11 | 25.29 | $29.79 | 260831 |
| 2024-09-10 | 25.78 | $29.92 | 437100 |
| 2024-09-09 | 26.08 | $31.20 | 253400 |
| 2024-09-06 | 25.85 | $31.32 | 304300 |
| 2024-09-05 | 25.35 | $32.74 | 245752 |
| 2024-09-04 | 23.92 | $33.63 | 280711 |
| 2024-09-03 | 22.31 | $33.49 | 444006 |
| 2024-08-30 | 20.76 | $33.38 | 613421 |
| 2024-08-29 | 19.12 | $32.26 | 1.2M |
| 2024-08-28 | 17.40 | $27.87 | 356630 |
| 2024-08-27 | 17.73 | $28.42 | 138144 |
| 2024-08-26 | 17.62 | $28.85 | 218900 |
| 2024-08-23 | 17.08 | $28.73 | 154937 |
| 2024-08-22 | 16.48 | $28.22 | 194900 |
| 2024-08-21 | 16.08 | $28.70 | 185524 |
| 2024-08-20 | 15.65 | $27.72 | 158927 |
| 2024-08-19 | 15.60 | $28.06 | 208533 |
| 2024-08-16 | 15.31 | $27.79 | 206700 |
| 2024-08-15 | 15.03 | $27.29 | 174600 |
| 2024-08-14 | 15.18 | $26.14 | 116155 |
| 2024-08-13 | 15.97 | $25.87 | 132905 |
| 2024-08-12 | 16.57 | $25.44 | 124940 |
| 2024-08-09 | 16.74 | $24.96 | 206200 |
| 2024-08-08 | 16.78 | $24.51 | 138400 |
| 2024-08-07 | 16.39 | $24.47 | 152500 |
| 2024-08-06 | 16.01 | $24.74 | 139922 |
| 2024-08-05 | 15.56 | $24.93 | 249828 |
| 2024-08-02 | 15.10 | $25.45 | 165600 |
| 2024-08-01 | 15.51 | $26.48 | 136819 |
| 2024-07-31 | 15.97 | $27.12 | 161300 |
| 2024-07-30 | 16.08 | $26.86 | 170400 |
| 2024-07-29 | 16.56 | $26.77 | 233700 |
| 2024-07-26 | 17.16 | $26.65 | 194728 |
| 2024-07-25 | 18.02 | $26.24 | 212026 |
| 2024-07-24 | 18.81 | $26.32 | 440325 |
| 2024-07-23 | 19.70 | $26.18 | 122400 |
| 2024-07-22 | 20.55 | $26.01 | 345900 |
| 2024-07-19 | 21.44 | $25.28 | 329608 |
| 2024-07-18 | 21.85 | $25.82 | 211800 |
| 2024-07-17 | 22.70 | $25.68 | 177300 |
| 2024-07-16 | 23.46 | $26.13 | 299900 |
| 2024-07-15 | 24.38 | $25.64 | 168352 |
| 2024-07-12 | 25.23 | $25.52 | 209200 |
| 2024-07-11 | 25.90 | $25.33 | 170644 |
| 2024-07-10 | 26.39 | $24.37 | 141700 |
| 2024-07-09 | 25.86 | $23.94 | 162432 |
| 2024-07-08 | 25.30 | $24.72 | 190844 |
| 2024-07-05 | 25.06 | $24.46 | 205347 |
| 2024-07-03 | 24.79 | $25.05 | 89700 |
| 2024-07-02 | 24.84 | $24.92 | 208100 |
| 2024-07-01 | 24.69 | $25.19 | 200400 |
| 2024-06-28 | 24.65 | $25.27 | 379600 |
| 2024-06-27 | 24.66 | $25.34 | 127400 |
| 2024-06-26 | 24.56 | $25.43 | 148800 |
| 2024-06-25 | 24.51 | $25.45 | 155520 |
| 2024-06-24 | 24.38 | $25.79 | 190423 |
| 2024-06-21 | 24.31 | $25.67 | 246000 |
| 2024-06-20 | 24.11 | $25.07 | 121400 |
| 2024-06-18 | 23.91 | $25.46 | 134011 |
| 2024-06-17 | 23.81 | $25.48 | 218916 |
| 2024-06-14 | 23.63 | $25.23 | 161302 |
| 2024-06-13 | 23.46 | $25.61 | 190919 |
| 2024-06-12 | 23.44 | $26.10 | 191084 |
| 2024-06-11 | 23.57 | $26.14 | 175833 |
| 2024-06-10 | 23.77 | $26.70 | 295313 |
| 2024-06-07 | 23.98 | $26.17 | 259633 |
| 2024-06-06 | 24.29 | $26.85 | 162301 |
| 2024-06-05 | 24.92 | $27.28 | 224000 |
| 2024-06-04 | 25.57 | $26.92 | 224008 |
| 2024-06-03 | 26.39 | $27.77 | 267500 |
| 2024-05-31 | 27.44 | $27.07 | 536612 |
| 2024-05-30 | 28.18 | $27.55 | 1.0M |
| 2024-05-29 | 29.16 | $32.00 | 273200 |
| 2024-05-28 | 28.46 | $32.23 | 359502 |
| 2024-05-24 | 27.76 | $30.34 | 130322 |
| 2024-05-23 | 27.94 | $29.39 | 194249 |
| 2024-05-22 | 28.53 | $29.40 | 205800 |
| 2024-05-21 | 29.09 | $29.58 | 130400 |
| 2024-05-20 | 29.73 | $29.64 | 108047 |
| 2024-05-17 | 29.96 | $30.12 | 187000 |
| 2024-05-16 | 29.96 | $29.95 | 150200 |
| 2024-05-15 | 29.83 | $30.31 | 184700 |
| 2024-05-14 | 29.82 | $29.94 | 184548 |
| 2024-05-13 | 30.04 | $29.06 | 124537 |
| 2024-05-10 | 30.61 | $28.47 | 82300 |
| 2024-05-09 | 31.21 | $29.37 | 113900 |
| 2024-05-08 | 31.96 | $28.62 | 114400 |
| 2024-05-07 | 33.18 | $28.48 | 185100 |
| 2024-05-06 | 34.30 | $28.77 | 210900 |
| 2024-05-03 | 35.12 | $29.95 | 152438 |
| 2024-05-02 | 34.98 | $30.07 | 238418 |
| 2024-05-01 | 34.90 | $29.66 | 195500 |
| 2024-04-30 | 34.93 | $30.16 | 288022 |
| 2024-04-29 | 34.22 | $30.42 | 173900 |
| 2024-04-26 | 33.55 | $29.79 | 181068 |
| 2024-04-25 | 33.20 | $29.29 | 164033 |
| 2024-04-24 | 32.89 | $29.76 | 174537 |
| 2024-04-23 | 32.56 | $29.29 | 149234 |
| 2024-04-22 | 32.30 | $28.80 | 142815 |
| 2024-04-19 | 32.28 | $28.19 | 135458 |
| 2024-04-18 | 32.70 | $27.54 | 135605 |
| 2024-04-17 | 33.55 | $27.32 | 133541 |
| 2024-04-16 | 34.44 | $27.50 | 127803 |
| 2024-04-15 | 35.25 | $27.58 | 160932 |
| 2024-04-12 | 36.10 | $27.80 | 223515 |
| 2024-04-11 | 36.83 | $28.15 | 93643 |
| 2024-04-10 | 37.28 | $28.45 | 118400 |
| 2024-04-09 | 37.49 | $28.63 | 111700 |
| 2024-04-08 | 37.52 | $28.78 | 124618 |
| 2024-04-05 | 37.55 | $28.00 | 121100 |
| 2024-04-04 | 37.95 | $28.02 | 185048 |
| 2024-04-03 | 38.30 | $28.76 | 166254 |
| 2024-04-02 | 37.98 | $29.13 | 184131 |
| 2024-04-01 | 37.22 | $29.64 | 166936 |
| 2024-03-28 | 35.82 | $29.87 | 130317 |
| 2024-03-27 | 34.39 | $29.73 | 133110 |
| 2024-03-26 | 32.90 | $29.63 | 127016 |
| 2024-03-25 | 31.38 | $29.18 | 119040 |
| 2024-03-22 | 29.93 | $28.79 | 149300 |
| 2024-03-21 | 28.52 | $28.85 | 159500 |
| 2024-03-20 | 27.03 | $29.19 | 155300 |
| 2024-03-19 | 25.38 | $28.95 | 332663 |
| 2024-03-18 | 23.70 | $28.93 | 347012 |
| 2024-03-15 | 21.58 | $29.96 | 685200 |
| 2024-03-14 | 19.34 | $29.02 | 1.6M |
| 2024-03-13 | 17.01 | $25.00 | 501125 |
| 2024-03-12 | 16.46 | $24.52 | 181500 |
| 2024-03-11 | 16.32 | $24.38 | 193400 |
| 2024-03-08 | 16.30 | $24.17 | 196100 |
| 2024-03-07 | 16.14 | $24.06 | 180365 |
| 2024-03-06 | 16.27 | $23.53 | 182200 |
| 2024-03-05 | 16.41 | $23.88 | 137800 |
| 2024-03-04 | 16.16 | $23.86 | 169227 |
| 2024-03-01 | 15.72 | $23.94 | 122405 |
| 2024-02-29 | 15.23 | $23.94 | 140402 |
| 2024-02-28 | 14.57 | $23.91 | 117239 |
| 2024-02-27 | 14.12 | $23.86 | 158100 |
| 2024-02-26 | 13.47 | $23.78 | 146744 |
| 2024-02-23 | 13.21 | $23.34 | 134347 |
| 2024-02-22 | 13.30 | $22.89 | 141600 |
| 2024-02-21 | 13.70 | $22.60 | 147330 |
| 2024-02-20 | 14.11 | $23.08 | 174966 |
| 2024-02-16 | 14.38 | $22.83 | 214914 |
| 2024-02-15 | 15.03 | $22.69 | 198100 |
| 2024-02-14 | 15.82 | $22.12 | 148533 |
| 2024-02-13 | 16.07 | $21.89 | 203500 |
| 2024-02-12 | 16.34 | $22.57 | 232500 |
| 2024-02-09 | 17.01 | $22.56 | 122800 |
| 2024-02-08 | 17.65 | $22.13 | 105537 |
| 2024-02-07 | 17.90 | $21.78 | 167000 |
| 2024-02-06 | 17.89 | $21.92 | 325252 |
| 2024-02-05 | 17.94 | $22.50 | 315123 |
| 2024-02-02 | 18.37 | $22.72 | 162197 |
| 2024-02-01 | 19.28 | $22.83 | 203400 |
| 2024-01-31 | 20.23 | $22.53 | 199673 |
| 2024-01-30 | 21.24 | $22.68 | 289100 |
| 2024-01-29 | 22.33 | $22.43 | 385284 |
| 2024-01-26 | 22.56 | $21.92 | 93419 |
| 2024-01-25 | 22.46 | $22.11 | 283300 |
| 2024-01-24 | 22.29 | $21.63 | 311700 |
| 2024-01-23 | 22.10 | $21.57 | 159100 |
| 2024-01-22 | 21.99 | $22.30 | 285119 |
| 2024-01-19 | 22.09 | $21.99 | 190900 |
| 2024-01-18 | 21.61 | $22.00 | 162116 |
| 2024-01-17 | 21.11 | $21.82 | 180500 |
| 2024-01-16 | 20.45 | $21.61 | 187500 |
| 2024-01-12 | 19.94 | $22.18 | 134100 |
| 2024-01-11 | 19.73 | $22.42 | 147926 |
| 2024-01-10 | 19.69 | $22.41 | 183125 |
| 2024-01-09 | 19.41 | $22.02 | 274261 |
| 2024-01-08 | 18.96 | $22.41 | 263420 |
| 2024-01-05 | 18.59 | $22.57 | 264522 |
| 2024-01-04 | 18.33 | $22.65 | 318000 |
| 2024-01-03 | 18.06 | $22.86 | 375218 |
| 2024-01-02 | 17.64 | $22.95 | 334000 |
| 2023-12-29 | 17.51 | $22.99 | 423900 |
| 2023-12-28 | 17.04 | $23.02 | 241958 |
| 2023-12-27 | 16.81 | $23.03 | 189364 |
| 2023-12-26 | 16.57 | $23.21 | 348800 |
| 2023-12-22 | 16.21 | $22.92 | 132300 |
| 2023-12-21 | 16.12 | $23.30 | 250526 |
| 2023-12-20 | 16.03 | $23.03 | 212933 |
| 2023-12-19 | 16.02 | $23.93 | 338900 |
| 2023-12-18 | 16.30 | $23.24 | 334700 |
| 2023-12-15 | 16.60 | $23.57 | 297908 |
| 2023-12-14 | 17.02 | $23.57 | 341400 |
| 2023-12-13 | 17.45 | $23.95 | 275847 |
| 2023-12-12 | 17.40 | $23.12 | 321346 |
| 2023-12-11 | 17.01 | $22.96 | 316683 |
| 2023-12-08 | 16.30 | $23.07 | 271333 |
| 2023-12-07 | 15.70 | $23.47 | 333100 |
| 2023-12-06 | 14.80 | $23.61 | 227035 |
| 2023-12-05 | 14.09 | $23.73 | 366200 |
| 2023-12-04 | 13.32 | $24.49 | 331400 |
| 2023-12-01 | 12.88 | $25.33 | 428153 |
| 2023-11-30 | 12.23 | $24.43 | 1.0M |
| 2023-11-29 | 11.54 | $25.57 | 441500 |
| 2023-11-28 | 11.69 | $25.92 | 246000 |
| 2023-11-27 | 12.12 | $26.00 | 250554 |
| 2023-11-24 | 12.25 | $26.50 | 50243 |
| 2023-11-22 | 12.66 | $26.29 | 98200 |
| 2023-11-21 | 13.10 | $26.29 | 128521 |
| 2023-11-20 | 13.43 | $26.63 | 131500 |
| 2023-11-17 | 13.78 | $26.33 | 153300 |
| 2023-11-16 | 14.17 | $25.49 | 186026 |
| 2023-11-15 | 14.82 | $26.17 | 191024 |
| 2023-11-14 | 14.91 | $26.15 | 278028 |
| 2023-11-13 | 15.27 | $25.24 | 94819 |
| 2023-11-10 | 15.73 | $25.01 | 134126 |
| 2023-11-09 | 16.19 | $24.67 | 391900 |
| 2023-11-08 | 16.68 | $25.05 | 205145 |
| 2023-11-07 | 17.45 | $25.60 | 126203 |
| 2023-11-06 | 18.36 | $25.16 | 166478 |
| 2023-11-03 | 19.32 | $25.86 | 147441 |
| 2023-11-02 | 20.09 | $25.21 | 162571 |
| 2023-11-01 | 20.91 | $25.54 | 279377 |
| 2023-10-31 | 21.99 | $24.80 | 136946 |
| 2023-10-30 | 22.68 | $24.61 | 203500 |
| 2023-10-27 | 23.40 | $24.42 | 221454 |
| 2023-10-26 | 23.90 | $24.49 | 186208 |
| 2023-10-25 | 24.42 | $24.44 | 213400 |
| 2023-10-24 | 25.03 | $25.19 | 161942 |
| 2023-10-23 | 26.04 | $25.33 | 212700 |
| 2023-10-20 | 27.23 | $25.61 | 177810 |
| 2023-10-19 | 28.62 | $26.16 | 217927 |
| 2023-10-18 | 29.88 | $26.51 | 165730 |
| 2023-10-17 | 31.03 | $26.81 | 251439 |
| 2023-10-16 | 31.97 | $27.63 | 153300 |
| 2023-10-13 | 32.95 | $26.86 | 177400 |
| 2023-10-12 | 34.10 | $27.37 | 280626 |
| 2023-10-11 | 35.21 | $28.44 | 253719 |
| 2023-10-10 | 35.58 | $28.28 | 149217 |
| 2023-10-09 | 36.27 | $27.28 | 125100 |
| 2023-10-06 | 37.38 | $27.38 | 248232 |
| 2023-10-05 | 38.61 | $27.25 | 294133 |
| 2023-10-04 | 39.41 | $28.37 | 339400 |
| 2023-10-03 | 39.56 | $28.40 | 160900 |
| 2023-10-02 | 39.82 | $28.98 | 274535 |
| 2023-09-29 | 39.77 | $29.41 | 232311 |
| 2023-09-28 | 39.37 | $29.30 | 195500 |
| 2023-09-27 | 39.00 | $28.92 | 253893 |
| 2023-09-26 | 38.68 | $28.51 | 256900 |
| 2023-09-25 | 38.48 | $28.55 | 192212 |
| 2023-09-22 | 38.28 | $28.35 | 202300 |
| 2023-09-21 | 38.09 | $28.19 | 262500 |
| 2023-09-20 | 37.94 | $28.46 | 547144 |
| 2023-09-19 | 37.44 | $27.37 | 211100 |
| 2023-09-18 | 37.67 | $27.61 | 182000 |
| 2023-09-15 | 37.58 | $27.87 | 266100 |
| 2023-09-14 | 37.42 | $28.77 | 141000 |
| 2023-09-13 | 36.52 | $28.42 | 304450 |
| 2023-09-12 | 35.62 | $27.95 | 203840 |
| 2023-09-11 | 34.83 | $28.11 | 332361 |
| 2023-09-08 | 33.99 | $26.34 | 261363 |
| 2023-09-07 | 33.52 | $26.86 | 358787 |
| 2023-09-06 | 33.03 | $25.64 | 243738 |
| 2023-09-05 | 32.89 | $26.06 | 222031 |
| 2023-09-01 | 32.56 | $26.42 | 168421 |
| 2023-08-31 | 31.90 | $26.37 | 191203 |
| 2023-08-30 | 30.99 | $26.50 | 260841 |
| 2023-08-29 | 30.12 | $26.40 | 192102 |
| 2023-08-28 | 29.24 | $26.06 | 206200 |
| 2023-08-25 | 28.31 | $25.74 | 382800 |
| 2023-08-24 | 27.33 | $25.98 | 1.0M |
| 2023-08-23 | 25.86 | $24.39 | 215200 |
| 2023-08-22 | 26.56 | $24.32 | 190306 |
| 2023-08-21 | 27.04 | $25.16 | 172234 |
| 2023-08-18 | 27.07 | $25.37 | 188621 |
| 2023-08-17 | 26.70 | $25.37 | 130131 |
| 2023-08-16 | 25.99 | $25.75 | 129406 |
| 2023-08-15 | 25.27 | $25.46 | 158110 |
| 2023-08-14 | 24.69 | $25.24 | 175618 |
| 2023-08-11 | 23.70 | $25.69 | 281200 |
| 2023-08-10 | 22.65 | $25.32 | 136919 |
| 2023-08-09 | 21.71 | $25.08 | 243100 |
| 2023-08-08 | 20.97 | $24.56 | 138415 |
| 2023-08-07 | 20.45 | $24.17 | 104725 |
| 2023-08-04 | 20.17 | $24.14 | 92814 |
| 2023-08-03 | 19.58 | $24.39 | 78116 |
| 2023-08-02 | 19.09 | $24.17 | 109200 |
| 2023-08-01 | 18.52 | $24.85 | 144400 |
| 2023-07-31 | 17.78 | $24.55 | 171421 |
| 2023-07-28 | 16.74 | $24.44 | 165729 |
| 2023-07-27 | 15.84 | $24.25 | 144323 |
| 2023-07-26 | 14.96 | $24.10 | 294036 |
| 2023-07-25 | 14.32 | $23.19 | 186312 |
| 2023-07-24 | 13.99 | $23.04 | 184017 |
| 2023-07-21 | 13.95 | $22.36 | 199412 |
| 2023-07-20 | 14.21 | $22.34 | 183000 |
| 2023-07-19 | 14.51 | $22.48 | 232316 |
| 2023-07-18 | 14.44 | $22.61 | 150000 |
| 2023-07-17 | 14.43 | $22.22 | 199220 |
| 2023-07-14 | 14.65 | $22.19 | 162700 |
| 2023-07-13 | 14.47 | $22.41 | 194509 |
| 2023-07-12 | 14.18 | $22.66 | 219336 |
| 2023-07-11 | 13.80 | $21.91 | 145321 |
| 2023-07-10 | 13.85 | $22.17 | 143100 |
| 2023-07-07 | 13.61 | $22.38 | 309432 |
| 2023-07-06 | 13.39 | $21.93 | 172600 |
| 2023-07-05 | 13.62 | $21.82 | 197620 |
| 2023-07-03 | 13.94 | $21.80 | 82747 |
| 2023-06-30 | 13.98 | $21.42 | 234204 |
| 2023-06-29 | 14.25 | $21.10 | 202140 |
| 2023-06-28 | 14.62 | $20.52 | 246640 |
| 2023-06-27 | 15.27 | $20.15 | 246427 |
| 2023-06-26 | 15.66 | $19.50 | 307500 |
| 2023-06-23 | 15.81 | $19.76 | 910736 |
| 2023-06-22 | 16.04 | $20.22 | 331000 |
| 2023-06-21 | 16.22 | $19.70 | 202500 |
| 2023-06-20 | 16.26 | $19.50 | 214600 |
| 2023-06-16 | 16.30 | $20.27 | 282615 |
| 2023-06-15 | 16.74 | $20.65 | 219275 |
| 2023-06-14 | 17.19 | $20.86 | 232644 |
| 2023-06-13 | 18.08 | $21.25 | 230800 |
| 2023-06-12 | 18.77 | $20.71 | 166875 |
| 2023-06-09 | 19.21 | $20.37 | 183526 |
| 2023-06-08 | 19.67 | $21.14 | 199601 |
| 2023-06-07 | 20.60 | $21.50 | 258515 |
| 2023-06-06 | 21.68 | $21.25 | 213087 |
| 2023-06-05 | 22.52 | $20.61 | 297108 |
| 2023-06-02 | 23.06 | $20.54 | 518900 |
| 2023-06-01 | 23.47 | $19.24 | 424238 |
| 2023-05-31 | 23.08 | $18.18 | 391276 |
| 2023-05-30 | 21.80 | $18.40 | 477100 |
| 2023-05-26 | 20.47 | $19.25 | 492000 |
| 2023-05-25 | 19.59 | $20.45 | 706731 |
| 2023-05-24 | 18.85 | $20.84 | 436080 |
| 2023-05-23 | 18.33 | $20.72 | 214342 |
| 2023-05-22 | 18.07 | $20.75 | 217304 |
| 2023-05-19 | 17.91 | $21.02 | 240800 |
| 2023-05-18 | 17.85 | $21.98 | 224323 |
| 2023-05-17 | 18.02 | $21.41 | 211600 |
| 2023-05-16 | 17.73 | $20.70 | 471321 |
| 2023-05-15 | 17.20 | $21.43 | 227204 |
| 2023-05-12 | 16.86 | $21.41 | 198606 |
| 2023-05-11 | 16.52 | $21.77 | 299200 |
| 2023-05-10 | 16.26 | $21.69 | 261000 |
| 2023-05-09 | 16.04 | $21.25 | 222900 |
| 2023-05-08 | 15.59 | $21.70 | 357937 |
| 2023-05-05 | 15.20 | $22.04 | 205525 |
| 2023-05-04 | 15.05 | $21.80 | 311700 |
| 2023-05-03 | 14.68 | $21.94 | 289846 |
| 2023-05-02 | 14.42 | $22.62 | 298085 |
| 2023-05-01 | 14.41 | $23.00 | 230207 |
| 2023-04-28 | 14.54 | $23.20 | 228400 |
| 2023-04-27 | 14.42 | $22.84 | 229149 |
| 2023-04-26 | 14.07 | $22.63 | 306837 |
| 2023-04-25 | 13.61 | $22.10 | 362822 |
| 2023-04-24 | 13.13 | $23.56 | 247447 |
| 2023-04-21 | 13.23 | $24.23 | 294639 |
| 2023-04-20 | 13.74 | $24.63 | 327900 |
| 2023-04-19 | 14.34 | $25.86 | 246229 |
| 2023-04-18 | 14.26 | $25.94 | 425725 |
| 2023-04-17 | 14.18 | $26.17 | 288814 |
| 2023-04-14 | 13.63 | $26.00 | 292600 |
| 2023-04-13 | 13.23 | $25.12 | 266100 |
| 2023-04-12 | 13.08 | $25.26 | 322203 |
| 2023-04-11 | 12.97 | $24.75 | 347249 |
| 2023-04-10 | 12.86 | $24.64 | 518623 |
| 2023-04-06 | 12.90 | $23.74 | 310309 |
| 2023-04-05 | 13.37 | $23.65 | 364500 |
| 2023-04-04 | 13.83 | $23.75 | 275662 |
| 2023-04-03 | 14.33 | $23.12 | 329200 |
| 2023-03-31 | 14.63 | $23.24 | 346919 |
| 2023-03-30 | 15.21 | $22.73 | 227344 |
| 2023-03-29 | 15.83 | $22.83 | 200541 |
| 2023-03-28 | 16.16 | $22.73 | 270000 |
| 2023-03-27 | 16.50 | $21.87 | 355827 |
| 2023-03-24 | 16.87 | $22.72 | 259486 |
| 2023-03-23 | 17.61 | $23.41 | 275123 |
| 2023-03-22 | 18.39 | $23.67 | 525420 |
| 2023-03-21 | 19.21 | $24.27 | 635610 |
| 2023-03-20 | 19.05 | $24.00 | 410035 |
| 2023-03-17 | 19.00 | $23.67 | 305800 |
| 2023-03-16 | 19.07 | $23.97 | 382800 |
| 2023-03-15 | 19.14 | $23.68 | 367700 |
| 2023-03-14 | 19.25 | $24.00 | 520600 |
| 2023-03-13 | 19.28 | $22.74 | 464647 |
| 2023-03-10 | 19.31 | $24.58 | 486575 |
| 2023-03-09 | 18.63 | $24.91 | 2.1M |
| 2023-03-08 | 17.93 | $20.58 | 553632 |
| 2023-03-07 | 17.48 | $20.70 | 478600 |
| 2023-03-06 | 16.80 | $20.07 | 491900 |
| 2023-03-03 | 16.09 | $21.09 | 189505 |
| 2023-03-02 | 15.59 | $20.65 | 291500 |
| 2023-03-01 | 14.75 | $20.71 | 216809 |
| 2023-02-28 | 14.03 | $20.95 | 237100 |
| 2023-02-27 | 13.46 | $21.52 | 299544 |
| 2023-02-24 | 12.96 | $22.10 | 215707 |
| 2023-02-23 | 12.52 | $21.71 | 219800 |
| 2023-02-22 | 12.20 | $22.15 | 133629 |
| 2023-02-21 | 12.13 | $22.16 | 168800 |
| 2023-02-17 | 12.17 | $23.05 | 120288 |
| 2023-02-16 | 12.67 | $23.48 | 153859 |
| 2023-02-15 | 13.06 | $23.90 | 225900 |
| 2023-02-14 | 13.47 | $23.65 | 189500 |
| 2023-02-13 | 13.89 | $24.01 | 164829 |
| 2023-02-10 | 14.33 | $22.99 | 192400 |
| 2023-02-09 | 14.80 | $22.86 | 231200 |
| 2023-02-08 | 15.37 | $23.87 | 221300 |
| 2023-02-07 | 16.06 | $23.64 | 165444 |
| 2023-02-06 | 16.79 | $23.90 | 205113 |
| 2023-02-03 | 17.01 | $24.69 | 175700 |
| 2023-02-02 | 17.04 | $24.41 | 193627 |
| 2023-02-01 | 17.12 | $24.33 | 228300 |
| 2023-01-31 | 17.56 | $24.56 | 183033 |
| 2023-01-30 | 18.03 | $23.61 | 169500 |
| 2023-01-27 | 18.84 | $24.16 | 351600 |
| 2023-01-26 | 19.61 | $23.82 | 234100 |
| 2023-01-25 | 20.45 | $24.17 | 149300 |
| 2023-01-24 | 21.48 | $23.80 | 144026 |
| 2023-01-23 | 22.46 | $23.85 | 180631 |
| 2023-01-20 | 23.55 | $23.13 | 239218 |
| 2023-01-19 | 24.57 | $22.89 | 226417 |
| 2023-01-18 | 25.38 | $22.55 | 345241 |
| 2023-01-17 | 26.24 | $23.27 | 321400 |
| 2023-01-13 | 27.61 | $24.33 | 172123 |
| 2023-01-12 | 28.51 | $24.48 | 157800 |
| 2023-01-11 | 29.58 | $23.82 | 194507 |
| 2023-01-10 | 30.87 | $23.96 | 242000 |
| 2023-01-09 | 32.32 | $23.50 | 456936 |
| 2023-01-06 | 33.84 | $25.00 | 297017 |
| 2023-01-05 | 34.16 | $24.49 | 247300 |
| 2023-01-04 | 34.58 | $24.49 | 343948 |
| 2023-01-03 | 34.86 | $24.50 | 331900 |
| 2022-12-30 | 35.33 | $23.84 | 239228 |
| 2022-12-29 | 36.10 | $23.08 | 342300 |
| 2022-12-28 | 37.30 | $21.82 | 194135 |
| 2022-12-27 | 38.54 | $22.93 | 248800 |
| 2022-12-23 | 39.23 | $23.22 | 110300 |
| 2022-12-22 | 40.06 | $23.05 | 430835 |
| 2022-12-21 | 40.97 | $23.37 | 193811 |
| 2022-12-20 | 41.54 | $23.25 | 374320 |
| 2022-12-19 | 42.14 | $23.55 | 361600 |
| 2022-12-16 | 42.78 | $25.15 | 445747 |
| 2022-12-15 | 42.19 | $25.12 | 363388 |
| 2022-12-14 | 41.44 | $26.47 | 351600 |
| 2022-12-13 | 40.23 | $25.96 | 330028 |
| 2022-12-12 | 39.05 | $25.06 | 209020 |
| 2022-12-09 | 37.93 | $25.66 | 297600 |
| 2022-12-08 | 36.35 | $26.01 | 353900 |
| 2022-12-07 | 34.72 | $25.17 | 386500 |
| 2022-12-06 | 33.08 | $24.81 | 371700 |
| 2022-12-05 | 31.36 | $24.85 | 412600 |
| 2022-12-02 | 29.60 | $25.28 | 601893 |
| 2022-12-01 | 27.73 | $24.22 | 751100 |
| 2022-11-30 | 25.90 | $23.75 | 1.6M |
| 2022-11-29 | 24.17 | $19.38 | 402600 |
| 2022-11-28 | 23.67 | $18.80 | 224300 |
| 2022-11-25 | 23.26 | $18.83 | 122900 |
| 2022-11-23 | 22.90 | $18.76 | 137700 |
| 2022-11-22 | 22.60 | $18.73 | 217600 |
| 2022-11-21 | 22.33 | $18.18 | 195613 |
| 2022-11-18 | 22.07 | $18.65 | 183200 |
| 2022-11-17 | 21.58 | $18.47 | 181200 |
| 2022-11-16 | 21.47 | $17.84 | 149599 |
| 2022-11-15 | 21.21 | $18.66 | 290404 |
| 2022-11-14 | 20.40 | $17.86 | 203000 |
| 2022-11-11 | 20.08 | $17.73 | 183300 |
| 2022-11-10 | 19.98 | $17.60 | 428300 |
| 2022-11-09 | 19.87 | $16.74 | 290512 |
| 2022-11-08 | 20.24 | $17.53 | 186000 |
| 2022-11-07 | 20.00 | $17.64 | 196700 |
| 2022-11-04 | 19.57 | $17.58 | 265805 |
| 2022-11-03 | 19.11 | $17.54 | 179915 |
| 2022-11-02 | 18.94 | $17.04 | 303650 |
| 2022-11-01 | 18.41 | $17.93 | 159436 |
| 2022-10-31 | 17.26 | $17.59 | 221800 |
| 2022-10-28 | 16.19 | $17.51 | 140300 |
| 2022-10-27 | 15.06 | $17.01 | 157500 |
| 2022-10-26 | 14.03 | $16.81 | 319417 |
| 2022-10-25 | 12.84 | $16.78 | 195500 |
| 2022-10-24 | 12.04 | $15.77 | 197824 |
| 2022-10-21 | 11.89 | $15.29 | 188217 |
| 2022-10-20 | 12.01 | $14.79 | 290611 |
| 2022-10-19 | 12.39 | $14.50 | 173119 |
| 2022-10-18 | 12.87 | $14.57 | 103247 |
| 2022-10-17 | 13.54 | $14.51 | 76720 |
| 2022-10-14 | 13.95 | $13.99 | 77115 |
| 2022-10-13 | 14.38 | $14.42 | 169541 |
| 2022-10-12 | 14.72 | $14.39 | 267400 |
| 2022-10-11 | 15.41 | $14.29 | 233142 |
| 2022-10-10 | 16.14 | $13.74 | 106000 |
| 2022-10-07 | 16.34 | $13.82 | 125846 |
| 2022-10-06 | 16.78 | $14.34 | 139500 |
| 2022-10-05 | 17.55 | $14.41 | 349600 |
| 2022-10-04 | 18.20 | $14.41 | 264236 |
| 2022-10-03 | 18.88 | $13.57 | 294000 |
| 2022-09-30 | 18.79 | $13.33 | 983146 |
| 2022-09-29 | 18.54 | $13.22 | 251015 |
| 2022-09-28 | 18.42 | $13.67 | 197612 |
| 2022-09-27 | 18.36 | $13.32 | 209501 |
| 2022-09-26 | 17.93 | $12.86 | 321311 |
| 2022-09-23 | 17.47 | $13.12 | 212200 |
| 2022-09-22 | 16.98 | $13.39 | 211028 |
| 2022-09-21 | 16.77 | $13.72 | 122907 |
| 2022-09-20 | 16.71 | $13.84 | 188300 |
| 2022-09-19 | 16.52 | $13.87 | 194500 |
| 2022-09-16 | 16.35 | $13.66 | 420700 |
| 2022-09-15 | 16.23 | $14.24 | 351200 |
| 2022-09-14 | 16.18 | $13.83 | 391301 |
| 2022-09-13 | 16.03 | $13.94 | 390051 |
| 2022-09-12 | 15.95 | $14.60 | 421400 |
| 2022-09-09 | 16.10 | $14.20 | 479644 |
| 2022-09-08 | 15.76 | $13.17 | 512051 |
| 2022-09-07 | 14.78 | $13.26 | 415353 |
| 2022-09-06 | 13.68 | $12.50 | 684060 |
| 2022-09-02 | 12.52 | $13.56 | 632654 |
| 2022-09-01 | 11.69 | $14.78 | 1.0M |
| 2022-08-31 | 11.19 | $15.32 | 457638 |
| 2022-08-30 | 11.07 | $16.75 | 277200 |
| 2022-08-29 | 11.59 | $16.92 | 237100 |
| 2022-08-26 | 12.15 | $16.86 | 201600 |
| 2022-08-25 | 12.54 | $18.22 | 238700 |
| 2022-08-24 | 12.63 | $17.26 | 180208 |
| 2022-08-23 | 13.17 | $16.94 | 102014 |
| 2022-08-22 | 13.78 | $17.15 | 255724 |
| 2022-08-19 | 14.34 | $18.32 | 310008 |
| 2022-08-18 | 14.19 | $18.40 | 223420 |
| 2022-08-17 | 13.92 | $18.86 | 339949 |
| 2022-08-16 | 13.17 | $19.29 | 277148 |
| 2022-08-15 | 12.39 | $18.30 | 158400 |
| 2022-08-12 | 12.25 | $18.03 | 196600 |
| 2022-08-11 | 12.26 | $17.61 | 271700 |
| 2022-08-10 | 12.57 | $16.99 | 314500 |
| 2022-08-09 | 13.13 | $16.37 | 190719 |
| 2022-08-08 | 13.50 | $16.81 | 204286 |
| 2022-08-05 | 13.88 | $15.77 | 252100 |
| 2022-08-04 | 13.50 | $15.86 | 171600 |
| 2022-08-03 | 13.33 | $16.03 | 161200 |
| 2022-08-02 | 13.30 | $16.00 | 186371 |
| 2022-08-01 | 13.21 | $16.32 | 196115 |
| 2022-07-29 | 13.10 | $15.97 | 143322 |
| 2022-07-28 | 13.10 | $16.67 | 224000 |
| 2022-07-27 | 13.55 | $17.01 | 218031 |
| 2022-07-26 | 13.79 | $16.43 | 570300 |
| 2022-07-25 | 13.85 | $16.54 | 125048 |
| 2022-07-22 | 14.07 | $16.77 | 141900 |
| 2022-07-21 | 14.52 | $17.15 | 135000 |
| 2022-07-20 | 14.92 | $17.17 | 200345 |
| 2022-07-19 | 15.35 | $16.69 | 213812 |
| 2022-07-18 | 15.63 | $16.11 | 310300 |
| 2022-07-15 | 15.63 | $15.93 | 379600 |
| 2022-07-14 | 15.28 | $15.48 | 260500 |
| 2022-07-13 | 14.54 | $15.55 | 394631 |
| 2022-07-12 | 13.87 | $15.51 | 529520 |
| 2022-07-11 | 13.13 | $14.78 | 576235 |
| 2022-07-08 | 12.27 | $15.46 | 289500 |
| 2022-07-07 | 11.81 | $15.34 | 270200 |
| 2022-07-06 | 10.94 | $14.68 | 528300 |
| 2022-07-05 | 10.02 | $16.00 | 308800 |
| 2022-07-01 | 9.38 | $15.94 | 341900 |
| 2022-06-30 | 8.79 | $16.42 | 791814 |
| 2022-06-29 | 8.45 | $16.58 | 319800 |
| 2022-06-28 | 8.23 | $17.68 | 504436 |
| 2022-06-27 | 8.57 | $17.94 | 523100 |
| 2022-06-24 | 8.56 | $16.77 | 2.1M |
| 2022-06-23 | 8.55 | $16.85 | 477730 |
| 2022-06-22 | 8.33 | $17.30 | 449600 |
| 2022-06-21 | 8.22 | $17.66 | 308600 |
| 2022-06-17 | 8.32 | $17.78 | 376909 |
| 2022-06-16 | 8.28 | $17.31 | 317400 |
| 2022-06-15 | 8.12 | $18.11 | 304100 |
| 2022-06-14 | 8.11 | $17.38 | 286826 |
| 2022-06-13 | 7.75 | $17.42 | 365610 |
| 2022-06-10 | 7.38 | $18.25 | 186600 |
| 2022-06-09 | 7.35 | $18.88 | 206238 |
| 2022-06-08 | 7.65 | $19.56 | 265700 |
| 2022-06-07 | 7.99 | $19.23 | 236920 |
| 2022-06-06 | 8.20 | $19.17 | 399448 |
| 2022-06-03 | 8.56 | $19.44 | 228200 |
| 2022-06-02 | 8.94 | $20.24 | 277048 |
| 2022-06-01 | 9.07 | $19.90 | 204701 |
| 2022-05-31 | 9.15 | $20.39 | 389400 |
| 2022-05-27 | 9.43 | $19.99 | 487300 |
| 2022-05-26 | 9.76 | $19.12 | 1.0M |
| 2022-05-25 | 10.13 | $16.68 | 458622 |
| 2022-05-24 | 9.08 | $15.73 | 668243 |
| 2022-05-23 | 7.97 | $17.79 | 375418 |
| 2022-05-20 | 7.71 | $18.75 | 557400 |
| 2022-05-19 | 7.67 | $18.58 | 315200 |
| 2022-05-18 | 7.62 | $18.48 | 360900 |
| 2022-05-17 | 7.71 | $19.62 | 254216 |
| 2022-05-16 | 7.83 | $18.59 | 172300 |
| 2022-05-13 | 8.19 | $18.81 | 186200 |
| 2022-05-12 | 8.61 | $17.99 | 262325 |
| 2022-05-11 | 8.59 | $17.00 | 283200 |
| 2022-05-10 | 8.30 | $17.44 | 211511 |
| 2022-05-09 | 8.14 | $17.54 | 233694 |
| 2022-05-06 | 8.11 | $19.51 | 188700 |
| 2022-05-05 | 8.24 | $19.68 | 226742 |
| 2022-05-04 | 8.16 | $20.15 | 305000 |
| 2022-05-03 | 8.05 | $19.69 | 200700 |
| 2022-05-02 | 8.13 | $19.38 | 266029 |
| 2022-04-29 | 8.44 | $18.94 | 191700 |
| 2022-04-28 | 8.53 | $19.45 | 218400 |
| 2022-04-27 | 8.63 | $18.71 | 188143 |
| 2022-04-26 | 9.06 | $18.11 | 312824 |
| 2022-04-25 | 9.26 | $18.51 | 236344 |
| 2022-04-22 | 9.47 | $17.88 | 180461 |
| 2022-04-21 | 9.84 | $18.80 | 324400 |
| 2022-04-20 | 10.03 | $19.68 | 262612 |
| 2022-04-19 | 9.88 | $19.28 | 235993 |
| 2022-04-18 | 9.96 | $18.10 | 190500 |
| 2022-04-14 | 10.31 | $17.94 | 304300 |
| 2022-04-13 | 10.79 | $18.48 | 288100 |
| 2022-04-12 | 11.35 | $18.03 | 408818 |
| 2022-04-11 | 11.56 | $17.44 | 172300 |
| 2022-04-08 | 11.68 | $17.03 | 177006 |
| 2022-04-07 | 11.37 | $16.56 | 269500 |
| 2022-04-06 | 10.91 | $16.86 | 347300 |
| 2022-04-05 | 10.42 | $17.04 | 348905 |
| 2022-04-04 | 10.26 | $17.26 | 158826 |
| 2022-04-01 | 10.29 | $17.52 | 269519 |
| 2022-03-31 | 10.43 | $18.28 | 194600 |
| 2022-03-30 | 10.81 | $18.37 | 145900 |
| 2022-03-29 | 11.35 | $18.78 | 170704 |
| 2022-03-28 | 11.92 | $17.90 | 144864 |
| 2022-03-25 | 12.03 | $17.80 | 89349 |
| 2022-03-24 | 12.16 | $17.67 | 152900 |
| 2022-03-23 | 12.38 | $17.73 | 188902 |
| 2022-03-22 | 12.63 | $18.25 | 272305 |
| 2022-03-21 | 12.92 | $17.59 | 385900 |
| 2022-03-18 | 13.23 | $18.57 | 364704 |
| 2022-03-17 | 13.78 | $18.30 | 312204 |
| 2022-03-16 | 14.10 | $17.79 | 522330 |
| 2022-03-15 | 14.37 | $16.84 | 557205 |
| 2022-03-14 | 14.23 | $15.96 | 462938 |
| 2022-03-11 | 14.08 | $15.92 | 637600 |
| 2022-03-10 | 13.62 | $16.04 | 2.4M |
| 2022-03-09 | 13.13 | $19.63 | 603301 |
| 2022-03-08 | 13.78 | $17.78 | 389200 |
| 2022-03-07 | 13.53 | $17.66 | 387936 |
| 2022-03-04 | 13.46 | $19.36 | 242846 |
| 2022-03-03 | 14.02 | $20.48 | 299900 |
| 2022-03-02 | 14.46 | $20.61 | 245921 |
| 2022-03-01 | 14.92 | $19.82 | 221200 |
| 2022-02-28 | 15.59 | $20.43 | 272804 |
| 2022-02-25 | 15.97 | $20.66 | 310500 |
| 2022-02-24 | 16.51 | $19.56 | 330800 |
| 2022-02-23 | 17.20 | $18.61 | 218100 |
| 2022-02-22 | 17.80 | $18.68 | 1.3M |
| 2022-02-18 | 18.39 | $20.93 | 179782 |
| 2022-02-17 | 18.03 | $20.48 | 140100 |
| 2022-02-16 | 17.52 | $20.99 | 205720 |
| 2022-02-15 | 16.94 | $20.61 | 189604 |
| 2022-02-14 | 16.50 | $19.39 | 195734 |
| 2022-02-11 | 16.16 | $20.13 | 175349 |
| 2022-02-10 | 15.47 | $20.54 | 185100 |
| 2022-02-09 | 14.75 | $20.31 | 195224 |
| 2022-02-08 | 14.25 | $19.81 | 179700 |
| 2022-02-07 | 13.93 | $19.01 | 218500 |
| 2022-02-04 | 13.87 | $18.26 | 242119 |
| 2022-02-03 | 14.05 | $18.25 | 182000 |
| 2022-02-02 | 14.18 | $18.02 | 193137 |
| 2022-02-01 | 14.31 | $18.57 | 215600 |
| 2022-01-31 | 14.27 | $17.84 | 151343 |
| 2022-01-28 | 14.59 | $17.33 | 195439 |
| 2022-01-27 | 15.14 | $16.91 | 290311 |
| 2022-01-26 | 15.73 | $17.61 | 324033 |
| 2022-01-25 | 15.98 | $18.26 | 230300 |
| 2022-01-24 | 16.37 | $17.80 | 347703 |
| 2022-01-21 | 17.00 | $16.83 | 281742 |
| 2022-01-20 | 17.86 | $17.10 | 306900 |
| 2022-01-19 | 18.60 | $18.06 | 312912 |
| 2022-01-18 | 19.13 | $18.00 | 555900 |
| 2022-01-14 | 19.69 | $18.77 | 445511 |
| 2022-01-13 | 20.01 | $20.18 | 422000 |
| 2022-01-12 | 19.59 | $19.99 | 595954 |
| 2022-01-11 | 19.29 | $19.98 | 643200 |
| 2022-01-10 | 18.53 | $20.67 | 395500 |
| 2022-01-07 | 18.35 | $21.16 | 337188 |
| 2022-01-06 | 17.41 | $22.08 | 631810 |
| 2022-01-05 | 16.42 | $21.08 | 348500 |
| 2022-01-04 | 15.70 | $20.59 | 296300 |
| 2022-01-03 | 15.00 | $20.77 | 356985 |
| 2021-12-31 | 14.50 | $19.52 | 304600 |
| 2021-12-30 | 14.49 | $18.52 | 307100 |
| 2021-12-29 | 14.65 | $18.15 | 222900 |
| 2021-12-28 | 15.10 | $17.99 | 205048 |
| 2021-12-27 | 15.76 | $17.51 | 199200 |
| 2021-12-23 | 16.46 | $17.31 | 175614 |
| 2021-12-22 | 17.28 | $17.56 | 177612 |
| 2021-12-21 | 18.14 | $17.79 | 197000 |
| 2021-12-20 | 18.95 | $17.63 | 437110 |
| 2021-12-17 | 19.93 | $18.20 | 331425 |
| 2021-12-16 | 20.73 | $18.35 | 376951 |
| 2021-12-15 | 21.58 | $19.48 | 230439 |
| 2021-12-14 | 22.29 | $18.91 | 384386 |
| 2021-12-13 | 22.88 | $19.86 | 290100 |
| 2021-12-10 | 23.14 | $21.46 | 224290 |
| 2021-12-09 | 22.89 | $21.31 | 533131 |
| 2021-12-08 | 22.71 | $21.44 | 527347 |
| 2021-12-07 | 21.64 | $21.86 | 484376 |
| 2021-12-06 | 20.71 | $20.89 | 447665 |
| 2021-12-03 | 19.91 | $20.10 | 714000 |
| 2021-12-02 | 19.07 | $22.30 | 959988 |
| 2021-12-01 | 17.79 | $21.66 | 3.6M |
| 2021-11-30 | 16.44 | $17.06 | 345610 |
| 2021-11-29 | 17.03 | $17.02 | 223013 |
| 2021-11-26 | 17.54 | $17.24 | 277500 |
| 2021-11-24 | 18.36 | $17.82 | 246787 |
| 2021-11-23 | 18.18 | $19.14 | 167733 |
| 2021-11-22 | 17.52 | $18.99 | 389800 |
| 2021-11-19 | 16.18 | $18.14 | 122536 |
| 2021-11-18 | 15.89 | $18.13 | 157115 |
| 2021-11-17 | 15.59 | $17.48 | 143100 |
| 2021-11-16 | 15.39 | $18.13 | 165146 |
| 2021-11-15 | 14.75 | $17.96 | 154107 |
| 2021-11-12 | 14.24 | $18.24 | 251900 |
| 2021-11-11 | 13.72 | $17.25 | 189444 |
| 2021-11-10 | 13.54 | $16.53 | 86500 |
| 2021-11-09 | 13.97 | $16.75 | 163117 |
| 2021-11-08 | 14.43 | $16.62 | 100900 |
| 2021-11-05 | 15.09 | $16.07 | 92500 |
| 2021-11-04 | 15.75 | $15.83 | 75018 |
| 2021-11-03 | 16.25 | $15.87 | 130700 |
| 2021-11-02 | 16.77 | $15.57 | 114519 |
| 2021-11-01 | 16.71 | $15.63 | 142101 |
| 2021-10-29 | 16.99 | $15.68 | 97010 |
| 2021-10-28 | 17.28 | $15.43 | 81905 |
| 2021-10-27 | 17.55 | $15.15 | 186000 |
| 2021-10-26 | 17.69 | $15.28 | 156840 |
| 2021-10-25 | 18.10 | $16.18 | 136100 |
| 2021-10-22 | 18.98 | $15.96 | 57047 |
| 2021-10-21 | 19.91 | $16.36 | 62200 |
| 2021-10-20 | 20.81 | $16.23 | 58968 |
| 2021-10-19 | 21.76 | $16.10 | 109900 |
| 2021-10-18 | 22.80 | $16.30 | 109141 |
| 2021-10-15 | 23.73 | $15.52 | 114998 |
| 2021-10-14 | 24.93 | $15.93 | 130000 |
| 2021-10-13 | 26.02 | $16.00 | 132741 |
| 2021-10-12 | 27.23 | $15.96 | 169918 |
| 2021-10-11 | 28.39 | $15.60 | 221649 |
| 2021-10-08 | 29.88 | $16.46 | 117848 |
| 2021-10-07 | 30.87 | $16.94 | 281000 |
| 2021-10-06 | 31.92 | $16.33 | 236900 |
| 2021-10-05 | 33.02 | $16.99 | 196600 |
| 2021-10-04 | 33.82 | $16.83 | 267308 |
| 2021-10-01 | 34.65 | $17.19 | 197460 |
| 2021-09-30 | 35.53 | $16.94 | 225339 |
| 2021-09-29 | 36.31 | $17.76 | 97100 |
| 2021-09-28 | 36.66 | $17.88 | 123411 |
| 2021-09-27 | 37.03 | $18.27 | 190422 |
| 2021-09-24 | 36.99 | $18.53 | 181000 |
| 2021-09-23 | 37.09 | $18.25 | 139214 |
| 2021-09-22 | 37.19 | $17.51 | 120154 |
| 2021-09-21 | 37.67 | $17.05 | 181800 |
| 2021-09-20 | 38.32 | $17.02 | 257315 |
| 2021-09-17 | 38.69 | $17.79 | 199089 |
| 2021-09-16 | 38.40 | $17.90 | 186600 |
| 2021-09-15 | 38.36 | $17.52 | 184500 |
| 2021-09-14 | 38.49 | $17.11 | 144224 |
| 2021-09-13 | 38.60 | $17.48 | 130941 |
| 2021-09-10 | 38.77 | $17.03 | 130621 |
| 2021-09-09 | 38.94 | $17.07 | 119807 |
| 2021-09-08 | 39.23 | $16.90 | 164417 |
| 2021-09-07 | 39.54 | $17.92 | 202735 |
| 2021-09-03 | 39.30 | $17.55 | 154700 |
| 2021-09-02 | 39.04 | $18.06 | 177623 |
| 2021-09-01 | 38.37 | $18.75 | 267942 |
| 2021-08-31 | 37.48 | $18.64 | 265832 |
| 2021-08-30 | 36.70 | $18.27 | 384937 |
| 2021-08-27 | 35.88 | $17.79 | 414813 |
| 2021-08-26 | 35.19 | $17.54 | 1.3M |
| 2021-08-25 | 34.16 | $16.85 | 283400 |
| 2021-08-24 | 33.70 | $16.14 | 367664 |
| 2021-08-23 | 33.28 | $14.92 | 162103 |
| 2021-08-20 | 33.17 | $14.65 | 120000 |
| 2021-08-19 | 33.28 | $14.22 | 174842 |
| 2021-08-18 | 33.46 | $14.52 | 116100 |
| 2021-08-17 | 33.40 | $14.35 | 119350 |
| 2021-08-16 | 33.50 | $14.52 | 107300 |
| 2021-08-13 | 33.54 | $14.46 | 168300 |
| 2021-08-12 | 33.57 | $14.85 | 78200 |
| 2021-08-11 | 33.37 | $15.12 | 125914 |
| 2021-08-10 | 33.15 | $15.17 | 162500 |
| 2021-08-09 | 32.86 | $14.73 | 85181 |
| 2021-08-06 | 32.75 | $14.75 | 74611 |
| 2021-08-05 | 32.50 | $14.87 | 125900 |
| 2021-08-04 | 32.23 | $14.62 | 118728 |
| 2021-08-03 | 31.94 | $15.66 | 99700 |
| 2021-08-02 | 31.44 | $15.69 | 141200 |
| 2021-07-30 | 30.75 | $15.20 | 95800 |
| 2021-07-29 | 30.15 | $15.31 | 112804 |
| 2021-07-28 | 29.42 | $15.48 | 141296 |
| 2021-07-27 | 28.69 | $15.08 | 248934 |
| 2021-07-26 | 27.93 | $15.96 | 167531 |
| 2021-07-23 | 26.73 | $15.51 | 114047 |
| 2021-07-22 | 25.52 | $15.78 | 125300 |
| 2021-07-21 | 24.26 | $15.70 | 209500 |
| 2021-07-20 | 22.92 | $15.33 | 208700 |
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