Is Bladex, Inc. (BLX) a Buy, Sell, or Hold?
Enter your email address below for free access to our Bladex, Inc. (BLX) research center and poll results.
NYSE : BLX
Bladex, Inc. — Technical Indicators
$59.36 USD
$0.15 (0.25%)
- Volume
- 86.31K
- Average Volume
- 188.8K
- Market Capitalization
- $1.71B
- P/E Ratio
- 9.86
- Dividend Yield
- 4.42%
- Price Target
- Year High
- $63.20
- Year Low
- $38.41
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.44
- Current Ratio
- $0.27
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
1
Indicators
Neutral
1
Indicators
6 Bullish / 1 Bearish / 1 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
59.49
2026-07-22
Close Price
$59.36
Vol: 112719
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
13.26
Average
28.56
Maximum
59.99
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 59.49 | $59.36 | 112719 |
| 2026-07-21 | 59.62 | $59.21 | 160200 |
| 2026-07-20 | 59.71 | $58.89 | 152305 |
| 2026-07-17 | 59.77 | $59.25 | 196400 |
| 2026-07-16 | 59.76 | $59.94 | 173000 |
| 2026-07-15 | 59.73 | $58.61 | 115619 |
| 2026-07-14 | 59.73 | $57.36 | 149547 |
| 2026-07-13 | 59.88 | $57.60 | 115906 |
| 2026-07-10 | 59.99 | $58.66 | 126747 |
| 2026-07-09 | 59.97 | $58.09 | 154900 |
| 2026-07-08 | 59.93 | $56.84 | 151500 |
| 2026-07-07 | 59.89 | $57.01 | 296900 |
| 2026-07-06 | 59.85 | $58.37 | 202900 |
| 2026-07-02 | 59.73 | $59.24 | 249200 |
| 2026-07-01 | 59.52 | $61.42 | 285516 |
| 2026-06-30 | 59.20 | $61.47 | 195400 |
| 2026-06-29 | 58.93 | $61.61 | 231324 |
| 2026-06-26 | 58.64 | $62.20 | 857700 |
| 2026-06-25 | 58.38 | $61.94 | 258818 |
| 2026-06-24 | 58.11 | $62.78 | 292600 |
| 2026-06-23 | 57.76 | $61.89 | 271100 |
| 2026-06-22 | 57.42 | $60.96 | 111549 |
| 2026-06-18 | 57.19 | $60.18 | 312500 |
| 2026-06-17 | 56.94 | $59.05 | 197931 |
| 2026-06-16 | 56.65 | $59.24 | 124000 |
| 2026-06-15 | 56.38 | $58.67 | 193000 |
| 2026-06-12 | 56.07 | $60.46 | 175927 |
| 2026-06-11 | 55.75 | $59.65 | 177962 |
| 2026-06-10 | 55.38 | $58.24 | 230600 |
| 2026-06-09 | 55.10 | $57.46 | 158101 |
| 2026-06-08 | 54.88 | $56.04 | 115490 |
| 2026-06-05 | 54.76 | $56.21 | 235918 |
| 2026-06-04 | 54.66 | $55.90 | 164867 |
| 2026-06-03 | 54.61 | $55.07 | 231243 |
| 2026-06-02 | 54.54 | $54.99 | 100834 |
| 2026-06-01 | 54.46 | $56.02 | 213504 |
| 2026-05-29 | 54.34 | $55.84 | 241233 |
| 2026-05-28 | 54.22 | $56.95 | 153200 |
| 2026-05-27 | 54.05 | $56.59 | 193900 |
| 2026-05-26 | 53.88 | $55.71 | 96500 |
| 2026-05-22 | 53.93 | $55.10 | 198146 |
| 2026-05-21 | 54.00 | $56.38 | 222240 |
| 2026-05-20 | 54.02 | $55.25 | 253944 |
| 2026-05-19 | 54.07 | $53.28 | 206100 |
| 2026-05-18 | 54.22 | $53.69 | 92000 |
| 2026-05-15 | 54.40 | $52.54 | 115113 |
| 2026-05-14 | 54.60 | $54.06 | 219900 |
| 2026-05-13 | 54.69 | $52.29 | 89002 |
| 2026-05-12 | 54.88 | $52.65 | 83239 |
| 2026-05-11 | 55.00 | $52.95 | 171621 |
| 2026-05-08 | 55.10 | $53.79 | 125700 |
| 2026-05-07 | 55.13 | $54.16 | 131500 |
| 2026-05-06 | 55.13 | $54.94 | 183900 |
| 2026-05-05 | 55.05 | $53.63 | 78953 |
| 2026-05-04 | 54.98 | $53.29 | 161800 |
| 2026-05-01 | 54.95 | $53.63 | 106647 |
| 2026-04-30 | 54.88 | $53.43 | 191801 |
| 2026-04-29 | 54.79 | $53.58 | 177300 |
| 2026-04-28 | 54.66 | $53.29 | 306693 |
| 2026-04-27 | 54.52 | $56.64 | 113522 |
| 2026-04-24 | 54.17 | $56.48 | 85001 |
| 2026-04-23 | 53.85 | $56.89 | 171811 |
| 2026-04-22 | 53.47 | $56.22 | 127600 |
| 2026-04-21 | 53.20 | $56.27 | 89600 |
| 2026-04-20 | 52.91 | $57.33 | 157102 |
| 2026-04-17 | 52.49 | $56.55 | 102900 |
| 2026-04-16 | 52.13 | $55.87 | 125409 |
| 2026-04-15 | 51.79 | $56.04 | 149325 |
| 2026-04-14 | 51.44 | $54.94 | 71810 |
| 2026-04-13 | 51.12 | $55.04 | 73002 |
| 2026-04-10 | 50.78 | $54.36 | 117910 |
| 2026-04-09 | 50.46 | $54.12 | 145600 |
| 2026-04-08 | 50.16 | $53.35 | 134269 |
| 2026-04-07 | 49.91 | $52.22 | 102298 |
| 2026-04-06 | 49.69 | $52.69 | 126500 |
| 2026-04-02 | 49.48 | $52.28 | 115266 |
| 2026-04-01 | 49.29 | $51.54 | 99800 |
| 2026-03-31 | 49.18 | $51.08 | 170800 |
| 2026-03-30 | 49.10 | $50.46 | 140000 |
| 2026-03-27 | 49.09 | $49.64 | 177215 |
| 2026-03-26 | 49.11 | $50.14 | 110224 |
| 2026-03-25 | 49.16 | $49.19 | 298054 |
| 2026-03-24 | 49.21 | $50.90 | 156431 |
| 2026-03-23 | 49.15 | $50.39 | 133400 |
| 2026-03-20 | 49.09 | $49.00 | 194800 |
| 2026-03-19 | 49.13 | $49.35 | 379708 |
| 2026-03-18 | 49.11 | $48.97 | 122006 |
| 2026-03-17 | 49.14 | $49.20 | 122445 |
| 2026-03-16 | 49.20 | $48.49 | 97245 |
| 2026-03-13 | 49.34 | $48.19 | 154500 |
| 2026-03-12 | 49.41 | $48.01 | 131743 |
| 2026-03-11 | 49.52 | $48.10 | 78500 |
| 2026-03-10 | 49.60 | $48.34 | 143112 |
| 2026-03-09 | 49.64 | $47.79 | 192011 |
| 2026-03-06 | 49.70 | $48.48 | 208712 |
| 2026-03-05 | 49.73 | $48.44 | 187700 |
| 2026-03-04 | 49.77 | $49.51 | 166304 |
| 2026-03-03 | 49.80 | $49.41 | 126600 |
| 2026-03-02 | 49.81 | $50.25 | 109933 |
| 2026-02-27 | 49.72 | $50.03 | 160614 |
| 2026-02-26 | 49.65 | $51.17 | 142000 |
| 2026-02-25 | 49.48 | $50.15 | 124800 |
| 2026-02-24 | 49.35 | $49.63 | 114200 |
| 2026-02-23 | 49.24 | $49.29 | 128715 |
| 2026-02-20 | 49.12 | $49.88 | 98512 |
| 2026-02-19 | 48.99 | $48.94 | 122719 |
| 2026-02-18 | 48.85 | $49.52 | 207623 |
| 2026-02-17 | 48.61 | $50.46 | 378200 |
| 2026-02-13 | 48.34 | $51.17 | 177613 |
| 2026-02-12 | 48.03 | $49.68 | 140318 |
| 2026-02-11 | 47.73 | $50.16 | 137400 |
| 2026-02-10 | 47.38 | $49.68 | 143800 |
| 2026-02-09 | 47.07 | $49.22 | 112038 |
| 2026-02-06 | 46.78 | $48.92 | 173819 |
| 2026-02-05 | 46.54 | $49.00 | 210000 |
| 2026-02-04 | 46.24 | $49.39 | 111648 |
| 2026-02-03 | 45.92 | $50.03 | 201325 |
| 2026-02-02 | 45.62 | $49.55 | 184130 |
| 2026-01-30 | 45.34 | $48.47 | 112740 |
| 2026-01-29 | 45.14 | $48.77 | 102600 |
| 2026-01-28 | 44.92 | $47.61 | 131210 |
| 2026-01-27 | 44.76 | $47.65 | 79466 |
| 2026-01-26 | 44.60 | $47.47 | 72610 |
| 2026-01-23 | 44.44 | $46.76 | 127100 |
| 2026-01-22 | 44.31 | $47.42 | 358834 |
| 2026-01-21 | 44.14 | $46.05 | 283913 |
| 2026-01-20 | 44.02 | $44.79 | 171000 |
| 2026-01-16 | 43.95 | $45.03 | 149247 |
| 2026-01-15 | 43.89 | $44.99 | 254200 |
| 2026-01-14 | 43.89 | $43.58 | 76200 |
| 2026-01-13 | 43.97 | $43.24 | 117100 |
| 2026-01-12 | 44.07 | $43.36 | 107617 |
| 2026-01-09 | 44.14 | $43.45 | 129000 |
| 2026-01-08 | 44.22 | $44.20 | 129044 |
| 2026-01-07 | 44.26 | $43.08 | 238703 |
| 2026-01-06 | 44.35 | $42.89 | 214100 |
| 2026-01-05 | 44.44 | $44.08 | 232900 |
| 2026-01-02 | 44.49 | $43.82 | 105971 |
| 2025-12-31 | 44.57 | $44.60 | 101200 |
| 2025-12-30 | 44.59 | $44.39 | 118643 |
| 2025-12-29 | 44.62 | $44.42 | 87503 |
| 2025-12-26 | 44.64 | $44.41 | 54925 |
| 2025-12-24 | 44.68 | $44.29 | 61200 |
| 2025-12-23 | 44.69 | $44.07 | 100600 |
| 2025-12-22 | 44.71 | $43.97 | 111305 |
| 2025-12-19 | 44.74 | $43.79 | 283500 |
| 2025-12-18 | 44.75 | $43.43 | 127300 |
| 2025-12-17 | 44.78 | $43.82 | 170300 |
| 2025-12-16 | 44.78 | $44.81 | 122400 |
| 2025-12-15 | 44.74 | $45.32 | 144126 |
| 2025-12-12 | 44.68 | $45.10 | 278300 |
| 2025-12-11 | 44.64 | $44.88 | 130711 |
| 2025-12-10 | 44.64 | $45.04 | 147900 |
| 2025-12-09 | 44.59 | $45.08 | 175310 |
| 2025-12-08 | 44.57 | $44.82 | 114418 |
| 2025-12-05 | 44.56 | $44.65 | 127400 |
| 2025-12-04 | 44.55 | $45.09 | 104631 |
| 2025-12-03 | 44.52 | $45.39 | 156444 |
| 2025-12-02 | 44.42 | $45.00 | 115100 |
| 2025-12-01 | 44.33 | $44.98 | 179425 |
| 2025-11-28 | 44.23 | $44.90 | 90100 |
| 2025-11-26 | 44.11 | $45.13 | 130200 |
| 2025-11-25 | 43.96 | $44.50 | 137321 |
| 2025-11-24 | 43.98 | $44.51 | 122900 |
| 2025-11-21 | 44.02 | $44.58 | 123715 |
| 2025-11-20 | 44.08 | $43.90 | 149900 |
| 2025-11-19 | 44.16 | $44.15 | 79539 |
| 2025-11-18 | 44.22 | $43.84 | 161219 |
| 2025-11-17 | 44.29 | $43.90 | 116536 |
| 2025-11-14 | 44.35 | $44.17 | 118500 |
| 2025-11-13 | 44.39 | $44.24 | 103300 |
| 2025-11-12 | 44.42 | $44.87 | 123321 |
| 2025-11-11 | 44.46 | $44.10 | 126613 |
| 2025-11-10 | 44.51 | $44.68 | 114323 |
| 2025-11-07 | 44.52 | $44.60 | 113302 |
| 2025-11-06 | 44.50 | $44.43 | 106537 |
| 2025-11-05 | 44.52 | $44.51 | 208700 |
| 2025-11-04 | 44.54 | $43.33 | 131384 |
| 2025-11-03 | 44.61 | $43.18 | 95000 |
| 2025-10-31 | 44.72 | $43.01 | 158400 |
| 2025-10-30 | 44.82 | $42.48 | 151605 |
| 2025-10-29 | 44.95 | $42.31 | 483842 |
| 2025-10-28 | 45.11 | $44.88 | 150313 |
| 2025-10-27 | 45.17 | $45.24 | 75100 |
| 2025-10-24 | 45.22 | $45.75 | 136348 |
| 2025-10-23 | 45.27 | $45.60 | 96300 |
| 2025-10-22 | 45.33 | $45.21 | 107941 |
| 2025-10-21 | 45.41 | $45.24 | 82600 |
| 2025-10-20 | 45.52 | $45.24 | 126406 |
| 2025-10-17 | 45.61 | $44.82 | 129655 |
| 2025-10-16 | 45.71 | $44.84 | 141200 |
| 2025-10-15 | 45.85 | $45.70 | 184600 |
| 2025-10-14 | 45.93 | $45.15 | 101600 |
| 2025-10-13 | 46.03 | $44.94 | 79300 |
| 2025-10-10 | 46.16 | $44.15 | 120100 |
| 2025-10-09 | 46.33 | $44.79 | 76675 |
| 2025-10-08 | 46.51 | $45.02 | 150000 |
| 2025-10-07 | 46.60 | $44.72 | 139800 |
| 2025-10-06 | 46.69 | $45.31 | 103430 |
| 2025-10-03 | 46.74 | $45.04 | 86323 |
| 2025-10-02 | 46.82 | $45.00 | 125700 |
| 2025-10-01 | 46.91 | $45.58 | 125700 |
| 2025-09-30 | 46.94 | $45.97 | 124841 |
| 2025-09-29 | 46.94 | $46.28 | 91800 |
| 2025-09-26 | 46.93 | $46.70 | 132631 |
| 2025-09-25 | 46.91 | $46.84 | 117400 |
| 2025-09-24 | 46.85 | $46.80 | 89249 |
| 2025-09-23 | 46.82 | $47.54 | 83235 |
| 2025-09-22 | 46.73 | $46.94 | 111500 |
| 2025-09-19 | 46.68 | $46.98 | 275100 |
| 2025-09-18 | 46.60 | $47.60 | 132377 |
| 2025-09-17 | 46.46 | $47.28 | 177848 |
| 2025-09-16 | 46.33 | $47.02 | 88239 |
| 2025-09-15 | 46.23 | $47.63 | 121021 |
| 2025-09-12 | 46.09 | $47.55 | 169828 |
| 2025-09-11 | 45.99 | $48.31 | 177700 |
| 2025-09-10 | 45.90 | $46.93 | 164608 |
| 2025-09-09 | 45.91 | $46.57 | 98100 |
| 2025-09-08 | 45.83 | $46.22 | 124000 |
| 2025-09-05 | 45.65 | $46.66 | 119213 |
| 2025-09-04 | 45.44 | $46.75 | 155040 |
| 2025-09-03 | 45.17 | $46.27 | 111927 |
| 2025-09-02 | 44.90 | $45.86 | 93033 |
| 2025-08-29 | 44.63 | $46.13 | 64100 |
| 2025-08-28 | 44.29 | $46.26 | 90233 |
| 2025-08-27 | 43.98 | $45.72 | 93000 |
| 2025-08-26 | 43.72 | $46.14 | 90947 |
| 2025-08-25 | 43.47 | $45.71 | 90738 |
| 2025-08-22 | 43.22 | $45.95 | 164858 |
| 2025-08-21 | 43.01 | $45.39 | 97340 |
| 2025-08-20 | 42.85 | $44.91 | 62227 |
| 2025-08-19 | 42.75 | $44.58 | 53400 |
| 2025-08-18 | 42.65 | $45.03 | 65652 |
| 2025-08-15 | 42.52 | $44.83 | 91800 |
| 2025-08-14 | 42.41 | $45.59 | 129700 |
| 2025-08-13 | 42.27 | $46.41 | 133300 |
| 2025-08-12 | 42.06 | $47.15 | 207400 |
| 2025-08-11 | 41.82 | $44.98 | 216000 |
| 2025-08-08 | 41.68 | $42.70 | 90500 |
| 2025-08-07 | 41.66 | $42.45 | 125738 |
| 2025-08-06 | 41.65 | $41.30 | 102524 |
| 2025-08-05 | 41.68 | $40.84 | 232111 |
| 2025-08-04 | 41.71 | $40.57 | 142900 |
| 2025-08-01 | 41.72 | $39.33 | 173800 |
| 2025-07-31 | 41.79 | $39.96 | 154551 |
| 2025-07-30 | 41.81 | $40.65 | 94045 |
| 2025-07-29 | 41.80 | $41.07 | 84125 |
| 2025-07-28 | 41.76 | $40.67 | 184200 |
| 2025-07-25 | 41.76 | $41.74 | 142704 |
| 2025-07-24 | 41.74 | $42.18 | 124802 |
| 2025-07-23 | 41.68 | $42.98 | 131900 |
| 2025-07-22 | 41.60 | $42.50 | 75200 |
| 2025-07-21 | 41.55 | $42.44 | 204600 |
| 2025-07-18 | 41.48 | $42.65 | 146117 |
| 2025-07-17 | 41.44 | $42.88 | 99500 |
| 2025-07-16 | 41.42 | $42.22 | 114420 |
| 2025-07-15 | 41.45 | $42.27 | 130434 |
| 2025-07-14 | 41.42 | $42.28 | 75836 |
| 2025-07-11 | 41.39 | $42.21 | 85400 |
| 2025-07-10 | 41.37 | $42.31 | 103000 |
| 2025-07-09 | 41.32 | $41.84 | 168033 |
| 2025-07-08 | 41.30 | $41.45 | 94400 |
| 2025-07-07 | 41.29 | $40.71 | 109331 |
| 2025-07-03 | 41.30 | $40.83 | 55800 |
| 2025-07-02 | 41.30 | $40.36 | 100400 |
| 2025-07-01 | 41.36 | $40.42 | 163133 |
| 2025-06-30 | 41.40 | $40.30 | 146719 |
| 2025-06-27 | 41.44 | $40.63 | 393341 |
| 2025-06-26 | 41.48 | $41.26 | 107412 |
| 2025-06-25 | 41.48 | $41.00 | 234600 |
| 2025-06-24 | 41.51 | $41.48 | 131000 |
| 2025-06-23 | 41.47 | $41.42 | 99226 |
| 2025-06-20 | 41.42 | $41.16 | 141000 |
| 2025-06-18 | 41.35 | $41.71 | 124600 |
| 2025-06-17 | 41.29 | $42.63 | 108554 |
| 2025-06-16 | 41.14 | $42.77 | 127617 |
| 2025-06-13 | 40.98 | $41.60 | 94900 |
| 2025-06-12 | 40.92 | $41.69 | 75148 |
| 2025-06-11 | 40.90 | $41.84 | 104671 |
| 2025-06-10 | 40.85 | $41.38 | 87502 |
| 2025-06-09 | 40.83 | $41.43 | 91100 |
| 2025-06-06 | 40.78 | $41.15 | 76503 |
| 2025-06-05 | 40.75 | $40.88 | 69015 |
| 2025-06-04 | 40.70 | $40.94 | 81300 |
| 2025-06-03 | 40.62 | $41.44 | 97103 |
| 2025-06-02 | 40.52 | $41.30 | 69800 |
| 2025-05-30 | 40.42 | $41.02 | 93400 |
| 2025-05-29 | 40.30 | $41.54 | 136101 |
| 2025-05-28 | 40.14 | $41.13 | 143000 |
| 2025-05-27 | 40.04 | $41.70 | 125500 |
| 2025-05-23 | 39.89 | $40.64 | 119800 |
| 2025-05-22 | 39.80 | $40.41 | 107722 |
| 2025-05-21 | 39.71 | $39.87 | 103500 |
| 2025-05-20 | 39.63 | $40.35 | 78898 |
| 2025-05-19 | 39.51 | $39.72 | 78900 |
| 2025-05-16 | 39.35 | $39.62 | 104300 |
| 2025-05-15 | 39.27 | $40.42 | 199608 |
| 2025-05-14 | 39.13 | $41.21 | 90521 |
| 2025-05-13 | 38.96 | $40.91 | 67700 |
| 2025-05-12 | 38.78 | $40.84 | 103747 |
| 2025-05-09 | 38.56 | $40.55 | 120838 |
| 2025-05-08 | 38.26 | $40.47 | 78700 |
| 2025-05-07 | 38.01 | $39.85 | 265913 |
| 2025-05-06 | 37.70 | $39.38 | 98140 |
| 2025-05-05 | 37.38 | $39.40 | 105600 |
| 2025-05-02 | 37.09 | $39.41 | 81404 |
| 2025-05-01 | 36.88 | $38.63 | 97000 |
| 2025-04-30 | 36.81 | $38.30 | 113700 |
| 2025-04-29 | 36.73 | $39.20 | 94000 |
| 2025-04-28 | 36.60 | $38.65 | 85211 |
| 2025-04-25 | 36.51 | $38.71 | 119600 |
| 2025-04-24 | 36.47 | $38.70 | 109300 |
| 2025-04-23 | 36.43 | $38.27 | 103136 |
| 2025-04-22 | 36.39 | $37.88 | 77316 |
| 2025-04-21 | 36.39 | $36.67 | 93732 |
| 2025-04-17 | 36.41 | $37.96 | 159000 |
| 2025-04-16 | 36.42 | $37.65 | 172300 |
| 2025-04-15 | 36.44 | $37.85 | 109500 |
| 2025-04-14 | 36.46 | $37.24 | 157800 |
| 2025-04-11 | 36.51 | $36.41 | 203000 |
| 2025-04-10 | 36.61 | $34.55 | 164428 |
| 2025-04-09 | 36.77 | $35.54 | 262600 |
| 2025-04-08 | 36.90 | $33.54 | 313134 |
| 2025-04-07 | 37.12 | $32.94 | 222223 |
| 2025-04-04 | 37.38 | $33.67 | 245007 |
| 2025-04-03 | 37.68 | $35.33 | 240400 |
| 2025-04-02 | 37.93 | $37.05 | 133149 |
| 2025-04-01 | 38.12 | $36.80 | 83100 |
| 2025-03-31 | 38.27 | $36.60 | 160800 |
| 2025-03-28 | 38.52 | $36.90 | 195800 |
| 2025-03-27 | 38.79 | $37.79 | 47534 |
| 2025-03-26 | 38.81 | $37.94 | 141400 |
| 2025-03-25 | 38.83 | $37.58 | 80000 |
| 2025-03-24 | 38.88 | $37.77 | 87200 |
| 2025-03-21 | 38.90 | $37.18 | 214300 |
| 2025-03-20 | 38.95 | $38.01 | 107700 |
| 2025-03-19 | 38.99 | $38.20 | 83200 |
| 2025-03-18 | 39.04 | $38.25 | 115500 |
| 2025-03-17 | 39.07 | $38.14 | 144300 |
| 2025-03-14 | 39.06 | $38.48 | 107613 |
| 2025-03-13 | 39.04 | $37.67 | 97749 |
| 2025-03-12 | 39.04 | $38.25 | 83700 |
| 2025-03-11 | 39.03 | $37.91 | 155000 |
| 2025-03-10 | 39.01 | $38.09 | 231121 |
| 2025-03-07 | 39.01 | $39.58 | 143600 |
| 2025-03-06 | 38.93 | $40.45 | 119200 |
| 2025-03-05 | 38.80 | $40.81 | 225002 |
| 2025-03-04 | 38.64 | $39.73 | 281500 |
| 2025-03-03 | 38.52 | $41.58 | 271820 |
| 2025-02-28 | 38.33 | $42.37 | 264125 |
| 2025-02-27 | 38.10 | $38.19 | 116703 |
| 2025-02-26 | 38.09 | $38.44 | 62108 |
| 2025-02-25 | 38.05 | $38.42 | 86900 |
| 2025-02-24 | 38.02 | $38.29 | 78200 |
| 2025-02-21 | 37.99 | $38.07 | 78400 |
| 2025-02-20 | 37.95 | $38.82 | 89545 |
| 2025-02-19 | 37.90 | $39.20 | 83222 |
| 2025-02-18 | 37.89 | $38.92 | 91921 |
| 2025-02-14 | 37.89 | $38.00 | 51245 |
| 2025-02-13 | 37.93 | $38.03 | 42628 |
| 2025-02-12 | 37.94 | $37.65 | 48049 |
| 2025-02-11 | 37.91 | $37.98 | 64791 |
| 2025-02-10 | 37.85 | $37.66 | 62800 |
| 2025-02-07 | 37.78 | $38.08 | 114345 |
| 2025-02-06 | 37.72 | $37.97 | 62324 |
| 2025-02-05 | 37.65 | $37.75 | 72203 |
| 2025-02-04 | 37.58 | $37.62 | 66100 |
| 2025-02-03 | 37.54 | $37.35 | 103608 |
| 2025-01-31 | 37.45 | $37.78 | 82048 |
| 2025-01-30 | 37.34 | $37.82 | 69000 |
| 2025-01-29 | 37.21 | $37.94 | 76203 |
| 2025-01-28 | 37.08 | $37.67 | 69723 |
| 2025-01-27 | 36.99 | $37.84 | 77600 |
| 2025-01-24 | 36.89 | $37.64 | 95439 |
| 2025-01-23 | 36.78 | $37.19 | 259000 |
| 2025-01-22 | 36.72 | $37.87 | 141100 |
| 2025-01-21 | 36.61 | $39.13 | 142007 |
| 2025-01-17 | 36.37 | $38.80 | 142906 |
| 2025-01-16 | 36.22 | $38.74 | 102300 |
| 2025-01-15 | 36.04 | $38.39 | 112302 |
| 2025-01-14 | 35.88 | $37.07 | 100400 |
| 2025-01-13 | 35.79 | $36.60 | 87413 |
| 2025-01-10 | 35.74 | $36.38 | 222431 |
| 2025-01-08 | 35.69 | $36.75 | 172000 |
| 2025-01-07 | 35.61 | $36.68 | 284800 |
| 2025-01-06 | 35.54 | $36.37 | 202100 |
| 2025-01-03 | 35.49 | $36.69 | 77600 |
| 2025-01-02 | 35.41 | $35.56 | 141300 |
| 2024-12-31 | 35.37 | $35.57 | 92511 |
| 2024-12-30 | 35.31 | $35.25 | 181400 |
| 2024-12-27 | 35.25 | $35.38 | 67327 |
| 2024-12-26 | 35.15 | $35.86 | 78800 |
| 2024-12-24 | 35.02 | $35.79 | 63300 |
| 2024-12-23 | 34.93 | $35.46 | 127600 |
| 2024-12-20 | 34.85 | $36.06 | 202800 |
| 2024-12-19 | 34.73 | $35.64 | 212800 |
| 2024-12-18 | 34.62 | $34.35 | 399900 |
| 2024-12-17 | 34.59 | $35.72 | 225665 |
| 2024-12-16 | 34.48 | $35.31 | 108419 |
| 2024-12-13 | 34.41 | $35.12 | 83000 |
| 2024-12-12 | 34.40 | $35.32 | 89500 |
| 2024-12-11 | 34.39 | $35.59 | 168523 |
| 2024-12-10 | 34.32 | $35.27 | 132227 |
| 2024-12-09 | 34.28 | $35.11 | 124341 |
| 2024-12-06 | 34.21 | $35.32 | 126500 |
| 2024-12-05 | 34.15 | $35.48 | 104800 |
| 2024-12-04 | 34.09 | $35.01 | 141824 |
| 2024-12-03 | 33.98 | $34.69 | 103000 |
| 2024-12-02 | 33.86 | $34.38 | 149936 |
| 2024-11-29 | 33.75 | $34.07 | 90700 |
| 2024-11-27 | 33.64 | $33.37 | 88945 |
| 2024-11-26 | 33.60 | $33.41 | 97336 |
| 2024-11-25 | 33.57 | $33.98 | 85200 |
| 2024-11-22 | 33.52 | $33.84 | 48900 |
| 2024-11-21 | 33.46 | $33.64 | 74921 |
| 2024-11-20 | 33.41 | $33.43 | 97933 |
| 2024-11-19 | 33.38 | $33.75 | 88132 |
| 2024-11-18 | 33.33 | $33.59 | 96000 |
| 2024-11-15 | 33.30 | $33.81 | 109897 |
| 2024-11-14 | 33.27 | $34.94 | 129313 |
| 2024-11-13 | 33.22 | $35.19 | 133305 |
| 2024-11-12 | 33.16 | $34.16 | 113560 |
| 2024-11-11 | 33.14 | $34.41 | 154331 |
| 2024-11-08 | 33.10 | $33.72 | 85400 |
| 2024-11-07 | 33.10 | $34.20 | 124600 |
| 2024-11-06 | 33.07 | $34.28 | 267829 |
| 2024-11-05 | 33.00 | $32.70 | 120844 |
| 2024-11-04 | 33.02 | $32.25 | 68313 |
| 2024-11-01 | 33.03 | $32.21 | 89941 |
| 2024-10-31 | 33.06 | $31.97 | 125403 |
| 2024-10-30 | 33.05 | $32.43 | 131038 |
| 2024-10-29 | 33.03 | $32.81 | 119240 |
| 2024-10-28 | 32.99 | $33.10 | 163725 |
| 2024-10-25 | 32.96 | $32.61 | 69200 |
| 2024-10-24 | 32.94 | $32.64 | 59400 |
| 2024-10-23 | 32.90 | $32.76 | 81300 |
| 2024-10-22 | 32.87 | $32.91 | 87450 |
| 2024-10-21 | 32.85 | $32.81 | 96100 |
| 2024-10-18 | 32.84 | $33.27 | 88810 |
| 2024-10-17 | 32.82 | $33.89 | 159000 |
| 2024-10-16 | 32.77 | $34.15 | 135400 |
| 2024-10-15 | 32.64 | $33.67 | 105500 |
| 2024-10-14 | 32.53 | $33.71 | 68607 |
| 2024-10-11 | 32.40 | $33.58 | 152444 |
| 2024-10-10 | 32.26 | $33.57 | 105200 |
| 2024-10-09 | 32.09 | $33.02 | 79242 |
| 2024-10-08 | 31.93 | $32.98 | 147640 |
| 2024-10-07 | 31.82 | $32.50 | 90100 |
| 2024-10-04 | 31.75 | $32.83 | 124338 |
| 2024-10-03 | 31.66 | $31.78 | 70236 |
| 2024-10-02 | 31.61 | $32.02 | 68901 |
| 2024-10-01 | 31.55 | $32.02 | 101827 |
| 2024-09-30 | 31.50 | $32.49 | 104600 |
| 2024-09-27 | 31.44 | $32.11 | 109200 |
| 2024-09-26 | 31.40 | $31.90 | 124756 |
| 2024-09-25 | 31.35 | $32.12 | 107900 |
| 2024-09-24 | 31.30 | $32.64 | 107842 |
| 2024-09-23 | 31.19 | $32.57 | 105118 |
| 2024-09-20 | 31.08 | $32.75 | 454215 |
| 2024-09-19 | 30.92 | $32.90 | 133442 |
| 2024-09-18 | 30.78 | $31.73 | 124800 |
| 2024-09-17 | 30.69 | $31.28 | 81647 |
| 2024-09-16 | 30.64 | $31.15 | 76402 |
| 2024-09-13 | 30.59 | $30.74 | 84640 |
| 2024-09-12 | 30.53 | $30.20 | 105300 |
| 2024-09-11 | 30.48 | $29.98 | 110029 |
| 2024-09-10 | 30.43 | $30.76 | 55147 |
| 2024-09-09 | 30.31 | $31.06 | 81649 |
| 2024-09-06 | 30.19 | $30.99 | 125800 |
| 2024-09-05 | 30.08 | $30.88 | 80700 |
| 2024-09-04 | 29.94 | $30.82 | 86512 |
| 2024-09-03 | 29.82 | $30.90 | 115300 |
| 2024-08-30 | 29.67 | $31.35 | 96346 |
| 2024-08-29 | 29.59 | $31.23 | 59011 |
| 2024-08-28 | 29.57 | $31.01 | 51300 |
| 2024-08-27 | 29.63 | $30.96 | 73043 |
| 2024-08-26 | 29.71 | $30.57 | 127500 |
| 2024-08-23 | 29.82 | $30.29 | 119000 |
| 2024-08-22 | 29.96 | $29.65 | 63600 |
| 2024-08-21 | 30.12 | $30.10 | 82200 |
| 2024-08-20 | 30.24 | $29.96 | 101200 |
| 2024-08-19 | 30.45 | $30.23 | 108738 |
| 2024-08-16 | 30.60 | $30.03 | 48800 |
| 2024-08-15 | 30.75 | $29.70 | 77009 |
| 2024-08-14 | 30.94 | $29.19 | 68500 |
| 2024-08-13 | 31.14 | $29.01 | 122400 |
| 2024-08-12 | 31.33 | $28.35 | 85600 |
| 2024-08-09 | 31.53 | $28.53 | 92200 |
| 2024-08-08 | 31.69 | $28.74 | 138809 |
| 2024-08-07 | 31.86 | $28.19 | 91528 |
| 2024-08-06 | 31.98 | $28.46 | 190337 |
| 2024-08-05 | 32.07 | $27.90 | 224328 |
| 2024-08-02 | 32.18 | $29.61 | 181000 |
| 2024-08-01 | 32.19 | $30.82 | 210530 |
| 2024-07-31 | 32.17 | $32.33 | 139432 |
| 2024-07-30 | 32.10 | $32.59 | 153741 |
| 2024-07-29 | 31.97 | $32.73 | 174148 |
| 2024-07-26 | 31.81 | $33.00 | 135524 |
| 2024-07-25 | 31.60 | $32.87 | 236708 |
| 2024-07-24 | 31.40 | $32.59 | 296045 |
| 2024-07-23 | 31.24 | $34.06 | 311114 |
| 2024-07-22 | 31.01 | $33.31 | 258506 |
| 2024-07-19 | 30.79 | $33.00 | 148550 |
| 2024-07-18 | 30.57 | $33.60 | 239300 |
| 2024-07-17 | 30.33 | $33.10 | 222200 |
| 2024-07-16 | 30.13 | $32.89 | 174736 |
| 2024-07-15 | 29.92 | $32.24 | 147200 |
| 2024-07-12 | 29.76 | $31.79 | 198200 |
| 2024-07-11 | 29.64 | $32.07 | 274485 |
| 2024-07-10 | 29.50 | $30.60 | 111033 |
| 2024-07-09 | 29.43 | $30.24 | 95900 |
| 2024-07-08 | 29.37 | $30.21 | 122200 |
| 2024-07-05 | 29.32 | $29.69 | 129827 |
| 2024-07-03 | 29.30 | $30.55 | 58100 |
| 2024-07-02 | 29.23 | $30.78 | 179116 |
| 2024-07-01 | 29.18 | $29.98 | 171926 |
| 2024-06-28 | 29.18 | $29.67 | 435132 |
| 2024-06-27 | 29.18 | $28.80 | 79500 |
| 2024-06-26 | 29.23 | $28.92 | 184600 |
| 2024-06-25 | 29.26 | $29.32 | 85279 |
| 2024-06-24 | 29.31 | $29.44 | 97800 |
| 2024-06-21 | 29.33 | $28.81 | 133200 |
| 2024-06-20 | 29.41 | $28.60 | 87523 |
| 2024-06-18 | 29.53 | $28.98 | 97700 |
| 2024-06-17 | 29.63 | $29.05 | 111512 |
| 2024-06-14 | 29.72 | $28.67 | 88436 |
| 2024-06-13 | 29.81 | $29.00 | 78300 |
| 2024-06-12 | 29.84 | $29.45 | 96710 |
| 2024-06-11 | 29.86 | $29.24 | 74600 |
| 2024-06-10 | 29.90 | $29.10 | 74615 |
| 2024-06-07 | 29.96 | $29.12 | 52076 |
| 2024-06-06 | 30.04 | $29.26 | 121700 |
| 2024-06-05 | 30.12 | $29.23 | 126243 |
| 2024-06-04 | 30.19 | $29.12 | 79500 |
| 2024-06-03 | 30.28 | $29.86 | 69900 |
| 2024-05-31 | 30.31 | $30.01 | 66500 |
| 2024-05-30 | 30.31 | $29.61 | 70418 |
| 2024-05-29 | 30.28 | $29.72 | 102800 |
| 2024-05-28 | 30.22 | $29.59 | 171000 |
| 2024-05-24 | 30.20 | $30.24 | 73400 |
| 2024-05-23 | 30.17 | $30.00 | 93001 |
| 2024-05-22 | 30.14 | $30.31 | 61725 |
| 2024-05-21 | 30.09 | $31.12 | 65100 |
| 2024-05-20 | 30.03 | $30.96 | 146945 |
| 2024-05-17 | 29.95 | $30.70 | 205400 |
| 2024-05-16 | 29.90 | $30.50 | 138907 |
| 2024-05-15 | 29.85 | $29.70 | 103511 |
| 2024-05-14 | 29.83 | $29.79 | 77800 |
| 2024-05-13 | 29.81 | $30.00 | 105000 |
| 2024-05-10 | 29.78 | $30.37 | 87125 |
| 2024-05-09 | 29.73 | $30.80 | 123839 |
| 2024-05-08 | 29.67 | $30.67 | 114500 |
| 2024-05-07 | 29.62 | $30.75 | 153100 |
| 2024-05-06 | 29.59 | $30.95 | 151430 |
| 2024-05-03 | 29.56 | $30.39 | 173200 |
| 2024-05-02 | 29.54 | $29.94 | 163636 |
| 2024-05-01 | 29.53 | $29.12 | 147400 |
| 2024-04-30 | 29.56 | $28.41 | 175509 |
| 2024-04-29 | 29.63 | $29.27 | 94233 |
| 2024-04-26 | 29.66 | $29.58 | 139600 |
| 2024-04-25 | 29.66 | $29.46 | 141719 |
| 2024-04-24 | 29.65 | $29.32 | 152700 |
| 2024-04-23 | 29.65 | $29.91 | 137100 |
| 2024-04-22 | 29.65 | $29.45 | 121822 |
| 2024-04-19 | 29.65 | $29.59 | 203400 |
| 2024-04-18 | 29.63 | $29.56 | 129300 |
| 2024-04-17 | 29.62 | $29.18 | 79800 |
| 2024-04-16 | 29.59 | $29.43 | 83000 |
| 2024-04-15 | 29.54 | $29.44 | 115229 |
| 2024-04-12 | 29.48 | $29.42 | 66500 |
| 2024-04-11 | 29.42 | $29.59 | 87500 |
| 2024-04-10 | 29.37 | $29.61 | 103419 |
| 2024-04-09 | 29.32 | $30.24 | 79409 |
| 2024-04-08 | 29.24 | $30.19 | 62628 |
| 2024-04-05 | 29.15 | $30.02 | 71848 |
| 2024-04-04 | 29.06 | $29.75 | 82000 |
| 2024-04-03 | 28.97 | $29.83 | 222530 |
| 2024-04-02 | 28.87 | $29.72 | 100100 |
| 2024-04-01 | 28.75 | $29.85 | 118500 |
| 2024-03-28 | 28.61 | $29.62 | 214600 |
| 2024-03-27 | 28.53 | $29.35 | 79400 |
| 2024-03-26 | 28.45 | $29.31 | 124105 |
| 2024-03-25 | 28.36 | $29.88 | 63500 |
| 2024-03-22 | 28.23 | $29.45 | 95000 |
| 2024-03-21 | 28.12 | $29.21 | 216500 |
| 2024-03-20 | 27.89 | $29.26 | 150332 |
| 2024-03-19 | 27.64 | $28.69 | 69900 |
| 2024-03-18 | 27.40 | $28.42 | 61431 |
| 2024-03-15 | 27.16 | $28.23 | 241349 |
| 2024-03-14 | 26.94 | $28.24 | 112900 |
| 2024-03-13 | 26.68 | $28.50 | 142000 |
| 2024-03-12 | 26.42 | $28.60 | 112214 |
| 2024-03-11 | 26.19 | $28.68 | 138346 |
| 2024-03-08 | 25.95 | $28.43 | 117300 |
| 2024-03-07 | 25.70 | $28.20 | 167728 |
| 2024-03-06 | 25.47 | $27.88 | 162300 |
| 2024-03-05 | 25.25 | $27.86 | 152712 |
| 2024-03-04 | 25.06 | $27.27 | 77530 |
| 2024-03-01 | 24.88 | $27.15 | 102400 |
| 2024-02-29 | 24.73 | $27.97 | 116400 |
| 2024-02-28 | 24.54 | $27.69 | 105200 |
| 2024-02-27 | 24.41 | $27.50 | 149800 |
| 2024-02-26 | 24.28 | $27.40 | 455300 |
| 2024-02-23 | 24.14 | $27.28 | 455762 |
| 2024-02-22 | 24.02 | $24.57 | 143200 |
| 2024-02-21 | 24.04 | $24.14 | 110600 |
| 2024-02-20 | 24.08 | $24.04 | 80018 |
| 2024-02-16 | 24.11 | $23.55 | 84437 |
| 2024-02-15 | 24.14 | $23.86 | 91848 |
| 2024-02-14 | 24.17 | $23.12 | 51206 |
| 2024-02-13 | 24.24 | $23.13 | 114400 |
| 2024-02-12 | 24.32 | $24.04 | 96639 |
| 2024-02-09 | 24.39 | $23.82 | 96435 |
| 2024-02-08 | 24.47 | $23.49 | 64239 |
| 2024-02-07 | 24.57 | $23.54 | 108500 |
| 2024-02-06 | 24.68 | $23.55 | 99400 |
| 2024-02-05 | 24.82 | $24.11 | 215387 |
| 2024-02-02 | 24.93 | $23.72 | 185529 |
| 2024-02-01 | 25.01 | $24.11 | 86500 |
| 2024-01-31 | 25.05 | $24.05 | 120862 |
| 2024-01-30 | 25.10 | $25.22 | 112501 |
| 2024-01-29 | 25.07 | $24.91 | 104700 |
| 2024-01-26 | 25.08 | $24.56 | 89600 |
| 2024-01-25 | 25.11 | $24.82 | 91400 |
| 2024-01-24 | 25.13 | $24.96 | 96840 |
| 2024-01-23 | 25.13 | $25.03 | 128312 |
| 2024-01-22 | 25.11 | $24.57 | 116816 |
| 2024-01-19 | 25.10 | $24.17 | 191700 |
| 2024-01-18 | 25.12 | $24.41 | 66811 |
| 2024-01-17 | 25.13 | $24.52 | 85200 |
| 2024-01-16 | 25.12 | $24.85 | 241640 |
| 2024-01-12 | 25.13 | $25.35 | 63829 |
| 2024-01-11 | 25.13 | $25.37 | 104911 |
| 2024-01-10 | 25.09 | $25.58 | 89247 |
| 2024-01-09 | 25.05 | $25.65 | 94633 |
| 2024-01-08 | 24.99 | $26.46 | 160019 |
| 2024-01-05 | 24.89 | $26.32 | 262100 |
| 2024-01-04 | 24.79 | $25.24 | 106900 |
| 2024-01-03 | 24.75 | $25.03 | 100200 |
| 2024-01-02 | 24.73 | $24.94 | 91700 |
| 2023-12-29 | 24.72 | $24.74 | 76500 |
| 2023-12-28 | 24.70 | $25.02 | 110600 |
| 2023-12-27 | 24.68 | $25.21 | 94442 |
| 2023-12-26 | 24.65 | $25.18 | 89605 |
| 2023-12-22 | 24.64 | $24.92 | 151400 |
| 2023-12-21 | 24.66 | $24.70 | 232224 |
| 2023-12-20 | 24.68 | $24.34 | 126800 |
| 2023-12-19 | 24.71 | $24.63 | 145638 |
| 2023-12-18 | 24.75 | $24.46 | 94100 |
| 2023-12-15 | 24.76 | $24.49 | 272400 |
| 2023-12-14 | 24.74 | $24.99 | 163063 |
| 2023-12-13 | 24.70 | $25.25 | 164800 |
| 2023-12-12 | 24.66 | $24.74 | 69100 |
| 2023-12-11 | 24.60 | $24.67 | 72600 |
| 2023-12-08 | 24.55 | $24.51 | 66017 |
| 2023-12-07 | 24.50 | $24.42 | 56500 |
| 2023-12-06 | 24.44 | $24.25 | 87700 |
| 2023-12-05 | 24.39 | $24.45 | 125425 |
| 2023-12-04 | 24.34 | $24.68 | 124600 |
| 2023-12-01 | 24.28 | $24.77 | 114448 |
| 2023-11-30 | 24.19 | $24.37 | 104741 |
| 2023-11-29 | 24.14 | $24.58 | 95600 |
| 2023-11-28 | 24.04 | $24.55 | 123200 |
| 2023-11-27 | 23.90 | $24.99 | 100701 |
| 2023-11-24 | 23.72 | $25.26 | 32847 |
| 2023-11-22 | 23.53 | $25.10 | 86427 |
| 2023-11-21 | 23.34 | $25.08 | 65145 |
| 2023-11-20 | 23.16 | $25.45 | 243262 |
| 2023-11-17 | 22.98 | $24.59 | 116091 |
| 2023-11-16 | 22.86 | $24.18 | 87130 |
| 2023-11-15 | 22.77 | $24.11 | 135048 |
| 2023-11-14 | 22.69 | $24.47 | 166300 |
| 2023-11-13 | 22.59 | $23.56 | 51600 |
| 2023-11-10 | 22.52 | $23.63 | 63900 |
| 2023-11-09 | 22.45 | $23.44 | 81900 |
| 2023-11-08 | 22.40 | $23.33 | 108100 |
| 2023-11-07 | 22.35 | $23.29 | 93011 |
| 2023-11-06 | 22.28 | $23.33 | 83800 |
| 2023-11-03 | 22.20 | $23.56 | 94448 |
| 2023-11-02 | 22.10 | $23.02 | 101612 |
| 2023-11-01 | 22.00 | $23.36 | 103668 |
| 2023-10-31 | 21.85 | $22.58 | 159108 |
| 2023-10-30 | 21.73 | $21.76 | 75138 |
| 2023-10-27 | 21.69 | $21.27 | 79400 |
| 2023-10-26 | 21.68 | $21.46 | 100439 |
| 2023-10-25 | 21.69 | $21.23 | 58500 |
| 2023-10-24 | 21.71 | $21.67 | 56300 |
| 2023-10-23 | 21.74 | $21.79 | 70930 |
| 2023-10-20 | 21.77 | $22.11 | 133144 |
| 2023-10-19 | 21.78 | $22.34 | 76805 |
| 2023-10-18 | 21.78 | $22.55 | 65600 |
| 2023-10-17 | 21.78 | $22.45 | 63200 |
| 2023-10-16 | 21.80 | $22.21 | 75700 |
| 2023-10-13 | 21.85 | $22.18 | 50460 |
| 2023-10-12 | 21.91 | $22.50 | 77400 |
| 2023-10-11 | 21.95 | $22.25 | 47200 |
| 2023-10-10 | 22.00 | $21.89 | 101000 |
| 2023-10-09 | 22.07 | $21.89 | 99800 |
| 2023-10-06 | 22.12 | $21.52 | 89039 |
| 2023-10-05 | 22.20 | $20.98 | 94411 |
| 2023-10-04 | 22.29 | $20.36 | 106131 |
| 2023-10-03 | 22.39 | $20.16 | 189100 |
| 2023-10-02 | 22.51 | $20.90 | 118000 |
| 2023-09-29 | 22.64 | $21.20 | 138624 |
| 2023-09-28 | 22.76 | $21.69 | 67400 |
| 2023-09-27 | 22.88 | $21.62 | 116600 |
| 2023-09-26 | 23.00 | $22.16 | 70000 |
| 2023-09-25 | 23.09 | $22.48 | 85137 |
| 2023-09-22 | 23.16 | $22.31 | 79600 |
| 2023-09-21 | 23.24 | $22.32 | 71900 |
| 2023-09-20 | 23.31 | $22.50 | 83300 |
| 2023-09-19 | 23.35 | $22.87 | 43200 |
| 2023-09-18 | 23.37 | $23.29 | 57636 |
| 2023-09-15 | 23.39 | $23.28 | 134500 |
| 2023-09-14 | 23.38 | $23.42 | 61000 |
| 2023-09-13 | 23.37 | $23.07 | 70200 |
| 2023-09-12 | 23.37 | $23.30 | 72451 |
| 2023-09-11 | 23.39 | $23.05 | 50713 |
| 2023-09-08 | 23.44 | $22.98 | 75500 |
| 2023-09-07 | 23.48 | $22.75 | 147200 |
| 2023-09-06 | 23.54 | $22.44 | 72900 |
| 2023-09-05 | 23.63 | $22.57 | 135005 |
| 2023-09-01 | 23.72 | $23.56 | 124000 |
| 2023-08-31 | 23.75 | $23.60 | 90500 |
| 2023-08-30 | 23.78 | $24.04 | 91731 |
| 2023-08-29 | 23.77 | $24.00 | 104600 |
| 2023-08-28 | 23.77 | $23.98 | 72418 |
| 2023-08-25 | 23.74 | $23.92 | 71918 |
| 2023-08-24 | 23.70 | $23.82 | 68322 |
| 2023-08-23 | 23.67 | $23.73 | 101000 |
| 2023-08-22 | 23.65 | $23.23 | 91900 |
| 2023-08-21 | 23.65 | $23.45 | 196500 |
| 2023-08-18 | 23.61 | $23.56 | 96008 |
| 2023-08-17 | 23.57 | $23.06 | 217246 |
| 2023-08-16 | 23.54 | $23.21 | 88000 |
| 2023-08-15 | 23.50 | $23.23 | 86002 |
| 2023-08-14 | 23.48 | $23.65 | 101827 |
| 2023-08-11 | 23.44 | $23.95 | 82900 |
| 2023-08-10 | 23.37 | $23.90 | 139448 |
| 2023-08-09 | 23.32 | $23.82 | 159703 |
| 2023-08-08 | 23.26 | $24.35 | 79800 |
| 2023-08-07 | 23.18 | $24.41 | 115300 |
| 2023-08-04 | 23.10 | $24.04 | 122117 |
| 2023-08-03 | 23.01 | $24.18 | 94645 |
| 2023-08-02 | 22.89 | $24.00 | 90567 |
| 2023-08-01 | 22.81 | $23.89 | 157267 |
| 2023-07-31 | 22.75 | $23.32 | 87825 |
| 2023-07-28 | 22.68 | $23.19 | 81600 |
| 2023-07-27 | 22.61 | $23.13 | 118645 |
| 2023-07-26 | 22.51 | $23.36 | 93700 |
| 2023-07-25 | 22.38 | $23.23 | 98722 |
| 2023-07-24 | 22.26 | $22.74 | 169749 |
| 2023-07-21 | 22.15 | $22.79 | 203237 |
| 2023-07-20 | 22.05 | $22.43 | 157928 |
| 2023-07-19 | 22.00 | $22.36 | 92300 |
| 2023-07-18 | 21.92 | $22.76 | 55100 |
| 2023-07-17 | 21.82 | $22.87 | 66600 |
| 2023-07-14 | 21.72 | $22.59 | 52536 |
| 2023-07-13 | 21.64 | $22.85 | 44800 |
| 2023-07-12 | 21.54 | $22.77 | 149542 |
| 2023-07-11 | 21.44 | $22.77 | 58911 |
| 2023-07-10 | 21.32 | $22.67 | 219200 |
| 2023-07-07 | 21.23 | $22.25 | 106240 |
| 2023-07-06 | 21.15 | $21.77 | 143509 |
| 2023-07-05 | 21.08 | $22.36 | 147417 |
| 2023-07-03 | 20.96 | $22.70 | 98000 |
| 2023-06-30 | 20.85 | $22.06 | 135978 |
| 2023-06-29 | 20.73 | $21.70 | 170811 |
| 2023-06-28 | 20.62 | $21.09 | 85207 |
| 2023-06-27 | 20.53 | $20.85 | 65700 |
| 2023-06-26 | 20.48 | $20.82 | 89714 |
| 2023-06-23 | 20.41 | $20.58 | 324036 |
| 2023-06-22 | 20.37 | $20.71 | 83100 |
| 2023-06-21 | 20.33 | $21.40 | 165900 |
| 2023-06-20 | 20.25 | $20.73 | 78900 |
| 2023-06-16 | 20.20 | $20.80 | 130140 |
| 2023-06-15 | 20.14 | $21.01 | 75021 |
| 2023-06-14 | 20.06 | $21.00 | 88800 |
| 2023-06-13 | 19.94 | $20.83 | 70820 |
| 2023-06-12 | 19.84 | $20.61 | 76400 |
| 2023-06-09 | 19.75 | $20.55 | 52800 |
| 2023-06-08 | 19.64 | $20.82 | 82000 |
| 2023-06-07 | 19.52 | $20.62 | 224500 |
| 2023-06-06 | 19.39 | $20.33 | 149900 |
| 2023-06-05 | 19.28 | $19.99 | 128662 |
| 2023-06-02 | 19.18 | $20.40 | 230101 |
| 2023-06-01 | 19.03 | $19.68 | 67400 |
| 2023-05-31 | 18.92 | $19.49 | 94417 |
| 2023-05-30 | 18.84 | $19.46 | 63925 |
| 2023-05-26 | 18.77 | $19.68 | 99156 |
| 2023-05-25 | 18.68 | $19.60 | 54818 |
| 2023-05-24 | 18.60 | $19.74 | 158316 |
| 2023-05-23 | 18.50 | $19.86 | 107000 |
| 2023-05-22 | 18.41 | $19.80 | 112900 |
| 2023-05-19 | 18.35 | $19.76 | 110914 |
| 2023-05-18 | 18.29 | $19.55 | 104100 |
| 2023-05-17 | 18.24 | $19.34 | 91236 |
| 2023-05-16 | 18.22 | $18.63 | 100600 |
| 2023-05-15 | 18.23 | $18.92 | 70307 |
| 2023-05-12 | 18.21 | $18.78 | 74627 |
| 2023-05-11 | 18.17 | $18.35 | 64400 |
| 2023-05-10 | 18.14 | $18.34 | 50300 |
| 2023-05-09 | 18.11 | $18.12 | 46700 |
| 2023-05-08 | 18.06 | $18.01 | 44428 |
| 2023-05-05 | 18.02 | $18.02 | 64614 |
| 2023-05-04 | 17.96 | $17.43 | 99032 |
| 2023-05-03 | 17.93 | $17.60 | 89612 |
| 2023-05-02 | 17.90 | $17.79 | 92100 |
| 2023-05-01 | 17.87 | $18.00 | 63506 |
| 2023-04-28 | 17.84 | $18.00 | 145700 |
| 2023-04-27 | 17.80 | $17.97 | 63110 |
| 2023-04-26 | 17.76 | $17.69 | 181939 |
| 2023-04-25 | 17.73 | $18.06 | 65339 |
| 2023-04-24 | 17.67 | $18.59 | 72400 |
| 2023-04-21 | 17.57 | $18.53 | 77700 |
| 2023-04-20 | 17.48 | $18.70 | 93700 |
| 2023-04-19 | 17.39 | $18.94 | 138100 |
| 2023-04-18 | 17.30 | $18.77 | 84229 |
| 2023-04-17 | 17.20 | $18.53 | 101226 |
| 2023-04-14 | 17.11 | $18.00 | 127400 |
| 2023-04-13 | 17.09 | $17.79 | 79717 |
| 2023-04-12 | 17.07 | $17.58 | 62800 |
| 2023-04-11 | 17.11 | $17.25 | 48512 |
| 2023-04-10 | 17.12 | $17.18 | 70900 |
| 2023-04-06 | 17.15 | $16.89 | 70300 |
| 2023-04-05 | 17.21 | $16.80 | 71822 |
| 2023-04-04 | 17.29 | $16.94 | 54800 |
| 2023-04-03 | 17.40 | $17.22 | 73000 |
| 2023-03-31 | 17.48 | $17.38 | 101307 |
| 2023-03-30 | 17.53 | $17.20 | 59500 |
| 2023-03-29 | 17.60 | $17.23 | 69744 |
| 2023-03-28 | 17.68 | $16.98 | 58900 |
| 2023-03-27 | 17.74 | $16.88 | 77900 |
| 2023-03-24 | 17.74 | $16.62 | 133100 |
| 2023-03-23 | 17.74 | $16.69 | 85800 |
| 2023-03-22 | 17.75 | $16.93 | 68700 |
| 2023-03-21 | 17.74 | $17.21 | 79310 |
| 2023-03-20 | 17.72 | $16.79 | 94500 |
| 2023-03-17 | 17.73 | $16.57 | 257700 |
| 2023-03-16 | 17.75 | $17.57 | 78602 |
| 2023-03-15 | 17.71 | $17.44 | 145205 |
| 2023-03-14 | 17.68 | $18.33 | 272624 |
| 2023-03-13 | 17.61 | $17.49 | 291821 |
| 2023-03-10 | 17.57 | $17.91 | 203920 |
| 2023-03-09 | 17.51 | $17.96 | 134324 |
| 2023-03-08 | 17.45 | $18.43 | 87928 |
| 2023-03-07 | 17.37 | $19.08 | 75300 |
| 2023-03-06 | 17.27 | $18.82 | 136000 |
| 2023-03-03 | 17.18 | $18.52 | 84800 |
| 2023-03-02 | 17.12 | $18.52 | 61842 |
| 2023-03-01 | 17.05 | $18.83 | 175285 |
| 2023-02-28 | 16.97 | $18.30 | 311037 |
| 2023-02-27 | 16.90 | $16.75 | 68234 |
| 2023-02-24 | 16.89 | $16.68 | 73249 |
| 2023-02-23 | 16.90 | $16.88 | 37300 |
| 2023-02-22 | 16.89 | $16.73 | 74700 |
| 2023-02-21 | 16.89 | $16.71 | 60948 |
| 2023-02-17 | 16.87 | $17.06 | 69623 |
| 2023-02-16 | 16.84 | $16.92 | 64337 |
| 2023-02-15 | 16.82 | $16.90 | 54906 |
| 2023-02-14 | 16.81 | $16.85 | 69215 |
| 2023-02-13 | 16.82 | $16.91 | 98300 |
| 2023-02-10 | 16.83 | $16.65 | 45421 |
| 2023-02-09 | 16.86 | $16.62 | 51000 |
| 2023-02-08 | 16.87 | $16.76 | 36800 |
| 2023-02-07 | 16.83 | $16.98 | 46531 |
| 2023-02-06 | 16.78 | $17.00 | 62100 |
| 2023-02-03 | 16.73 | $17.10 | 69700 |
| 2023-02-02 | 16.67 | $17.28 | 86829 |
| 2023-02-01 | 16.62 | $17.11 | 181743 |
| 2023-01-31 | 16.57 | $17.23 | 64920 |
| 2023-01-30 | 16.52 | $16.89 | 202847 |
| 2023-01-27 | 16.48 | $16.62 | 46200 |
| 2023-01-26 | 16.45 | $16.81 | 53200 |
| 2023-01-25 | 16.39 | $16.73 | 103100 |
| 2023-01-24 | 16.35 | $16.59 | 60500 |
| 2023-01-23 | 16.31 | $16.30 | 97300 |
| 2023-01-20 | 16.29 | $16.52 | 115200 |
| 2023-01-19 | 16.25 | $16.61 | 85933 |
| 2023-01-18 | 16.20 | $16.68 | 67000 |
| 2023-01-17 | 16.16 | $17.06 | 154600 |
| 2023-01-13 | 16.11 | $17.14 | 107628 |
| 2023-01-12 | 16.06 | $17.14 | 75900 |
| 2023-01-11 | 16.03 | $16.76 | 98162 |
| 2023-01-10 | 16.01 | $16.08 | 105629 |
| 2023-01-09 | 16.02 | $15.92 | 71300 |
| 2023-01-06 | 16.05 | $16.10 | 156300 |
| 2023-01-05 | 16.06 | $15.92 | 111300 |
| 2023-01-04 | 16.09 | $16.12 | 70541 |
| 2023-01-03 | 16.10 | $16.26 | 51023 |
| 2022-12-30 | 16.10 | $16.20 | 51500 |
| 2022-12-29 | 16.12 | $16.09 | 61247 |
| 2022-12-28 | 16.14 | $15.93 | 74740 |
| 2022-12-27 | 16.15 | $15.73 | 72900 |
| 2022-12-23 | 16.18 | $15.90 | 40913 |
| 2022-12-22 | 16.21 | $15.76 | 76000 |
| 2022-12-21 | 16.23 | $15.86 | 74238 |
| 2022-12-20 | 16.25 | $15.66 | 44306 |
| 2022-12-19 | 16.28 | $15.71 | 82219 |
| 2022-12-16 | 16.30 | $15.84 | 159100 |
| 2022-12-15 | 16.32 | $16.04 | 124000 |
| 2022-12-14 | 16.32 | $16.26 | 60730 |
| 2022-12-13 | 16.32 | $16.50 | 80000 |
| 2022-12-12 | 16.30 | $16.26 | 53710 |
| 2022-12-09 | 16.30 | $16.43 | 57100 |
| 2022-12-08 | 16.29 | $16.40 | 47406 |
| 2022-12-07 | 16.27 | $16.35 | 78643 |
| 2022-12-06 | 16.27 | $16.56 | 88517 |
| 2022-12-05 | 16.25 | $16.23 | 51734 |
| 2022-12-02 | 16.24 | $16.28 | 41000 |
| 2022-12-01 | 16.21 | $16.52 | 71800 |
| 2022-11-30 | 16.18 | $16.49 | 67636 |
| 2022-11-29 | 16.14 | $16.22 | 90000 |
| 2022-11-28 | 16.12 | $16.35 | 73400 |
| 2022-11-25 | 16.08 | $16.56 | 44701 |
| 2022-11-23 | 16.00 | $16.00 | 60214 |
| 2022-11-22 | 15.94 | $16.38 | 44715 |
| 2022-11-21 | 15.87 | $16.21 | 44703 |
| 2022-11-18 | 15.80 | $16.19 | 57937 |
| 2022-11-17 | 15.72 | $16.17 | 47345 |
| 2022-11-16 | 15.63 | $16.03 | 59400 |
| 2022-11-15 | 15.56 | $16.25 | 62900 |
| 2022-11-14 | 15.46 | $16.16 | 53648 |
| 2022-11-11 | 15.36 | $16.14 | 60200 |
| 2022-11-10 | 15.23 | $16.37 | 97105 |
| 2022-11-09 | 15.11 | $16.03 | 77700 |
| 2022-11-08 | 14.98 | $16.26 | 94118 |
| 2022-11-07 | 14.83 | $16.20 | 72048 |
| 2022-11-04 | 14.68 | $16.01 | 69100 |
| 2022-11-03 | 14.54 | $15.70 | 51338 |
| 2022-11-02 | 14.44 | $15.78 | 221116 |
| 2022-11-01 | 14.34 | $15.83 | 74132 |
| 2022-10-31 | 14.26 | $15.69 | 128200 |
| 2022-10-28 | 14.17 | $15.61 | 56500 |
| 2022-10-27 | 14.04 | $15.03 | 56422 |
| 2022-10-26 | 13.97 | $14.83 | 61437 |
| 2022-10-25 | 13.93 | $14.90 | 49028 |
| 2022-10-24 | 13.89 | $14.73 | 65847 |
| 2022-10-21 | 13.86 | $14.73 | 76005 |
| 2022-10-20 | 13.85 | $14.32 | 92600 |
| 2022-10-19 | 13.88 | $14.53 | 194300 |
| 2022-10-18 | 13.91 | $14.35 | 80300 |
| 2022-10-17 | 13.94 | $14.09 | 98200 |
| 2022-10-14 | 14.00 | $13.65 | 98803 |
| 2022-10-13 | 14.06 | $13.93 | 54400 |
| 2022-10-12 | 14.13 | $13.46 | 60600 |
| 2022-10-11 | 14.20 | $13.22 | 62105 |
| 2022-10-10 | 14.27 | $13.26 | 87000 |
| 2022-10-07 | 14.37 | $13.22 | 58205 |
| 2022-10-06 | 14.45 | $13.66 | 85200 |
| 2022-10-05 | 14.52 | $13.81 | 52841 |
| 2022-10-04 | 14.58 | $14.23 | 91800 |
| 2022-10-03 | 14.59 | $13.86 | 118600 |
| 2022-09-30 | 14.63 | $13.06 | 112105 |
| 2022-09-29 | 14.71 | $13.48 | 112948 |
| 2022-09-28 | 14.77 | $14.15 | 76300 |
| 2022-09-27 | 14.77 | $14.02 | 58504 |
| 2022-09-26 | 14.78 | $14.16 | 79400 |
| 2022-09-23 | 14.78 | $14.49 | 151512 |
| 2022-09-22 | 14.76 | $15.01 | 100300 |
| 2022-09-21 | 14.70 | $15.00 | 99406 |
| 2022-09-20 | 14.65 | $14.97 | 59616 |
| 2022-09-19 | 14.60 | $15.28 | 96415 |
| 2022-09-16 | 14.56 | $15.00 | 212500 |
| 2022-09-15 | 14.53 | $15.19 | 140900 |
| 2022-09-14 | 14.49 | $14.92 | 77208 |
| 2022-09-13 | 14.47 | $14.65 | 100100 |
| 2022-09-12 | 14.47 | $15.23 | 80140 |
| 2022-09-09 | 14.45 | $14.90 | 101546 |
| 2022-09-08 | 14.44 | $14.91 | 49524 |
| 2022-09-07 | 14.42 | $15.02 | 103736 |
| 2022-09-06 | 14.39 | $14.59 | 99713 |
| 2022-09-02 | 14.39 | $14.61 | 116333 |
| 2022-09-01 | 14.38 | $14.61 | 167900 |
| 2022-08-31 | 14.37 | $14.60 | 117000 |
| 2022-08-30 | 14.36 | $14.16 | 84900 |
| 2022-08-29 | 14.35 | $14.21 | 66215 |
| 2022-08-26 | 14.33 | $14.17 | 62100 |
| 2022-08-25 | 14.32 | $14.09 | 50900 |
| 2022-08-24 | 14.31 | $13.92 | 39200 |
| 2022-08-23 | 14.30 | $14.01 | 65038 |
| 2022-08-22 | 14.28 | $13.92 | 79400 |
| 2022-08-19 | 14.26 | $14.41 | 80000 |
| 2022-08-18 | 14.22 | $14.57 | 81300 |
| 2022-08-17 | 14.15 | $14.34 | 57322 |
| 2022-08-16 | 14.10 | $14.48 | 52012 |
| 2022-08-15 | 14.03 | $14.58 | 72444 |
| 2022-08-12 | 13.96 | $14.82 | 83042 |
| 2022-08-11 | 13.88 | $14.80 | 75219 |
| 2022-08-10 | 13.80 | $14.52 | 83148 |
| 2022-08-09 | 13.74 | $14.43 | 96044 |
| 2022-08-08 | 13.68 | $14.49 | 73057 |
| 2022-08-05 | 13.63 | $14.52 | 63900 |
| 2022-08-04 | 13.58 | $14.45 | 112700 |
| 2022-08-03 | 13.52 | $14.23 | 81202 |
| 2022-08-02 | 13.47 | $13.98 | 74300 |
| 2022-08-01 | 13.43 | $13.89 | 82840 |
| 2022-07-29 | 13.41 | $13.85 | 73000 |
| 2022-07-28 | 13.39 | $13.92 | 52800 |
| 2022-07-27 | 13.36 | $13.75 | 44339 |
| 2022-07-26 | 13.35 | $13.61 | 85034 |
| 2022-07-25 | 13.33 | $13.62 | 95200 |
| 2022-07-22 | 13.33 | $13.46 | 61200 |
| 2022-07-21 | 13.30 | $13.33 | 89323 |
| 2022-07-20 | 13.29 | $13.19 | 85200 |
| 2022-07-19 | 13.28 | $13.16 | 133100 |
| 2022-07-18 | 13.27 | $13.15 | 93100 |
| 2022-07-15 | 13.26 | $13.24 | 152202 |
| 2022-07-14 | 13.28 | $13.15 | 152968 |
| 2022-07-13 | 13.30 | $13.31 | 37300 |
| 2022-07-12 | 13.33 | $13.39 | 63302 |
| 2022-07-11 | 13.36 | $13.37 | 48600 |
| 2022-07-08 | 13.40 | $13.46 | 63600 |
| 2022-07-07 | 13.45 | $13.38 | 122614 |
| 2022-07-06 | 13.51 | $13.14 | 51800 |
| 2022-07-05 | 13.58 | $13.30 | 181331 |
| 2022-07-01 | 13.63 | $13.50 | 106233 |
| 2022-06-30 | 13.68 | $13.27 | 111000 |
| 2022-06-29 | 13.74 | $13.42 | 75705 |
| 2022-06-28 | 13.81 | $13.47 | 236010 |
| 2022-06-27 | 13.86 | $13.35 | 146229 |
| 2022-06-24 | 13.92 | $13.61 | 682830 |
| 2022-06-23 | 13.94 | $12.71 | 208810 |
| 2022-06-22 | 14.02 | $13.14 | 96848 |
| 2022-06-21 | 14.06 | $13.13 | 229400 |
| 2022-06-17 | 14.11 | $13.00 | 145431 |
| 2022-06-16 | 14.15 | $12.94 | 198515 |
| 2022-06-15 | 14.20 | $13.46 | 120838 |
| 2022-06-14 | 14.24 | $13.62 | 117200 |
| 2022-06-13 | 14.25 | $13.84 | 153036 |
| 2022-06-10 | 14.27 | $14.05 | 76400 |
| 2022-06-09 | 14.28 | $14.26 | 48933 |
| 2022-06-08 | 14.29 | $14.45 | 65715 |
| 2022-06-07 | 14.28 | $14.60 | 67519 |
| 2022-06-06 | 14.28 | $14.47 | 51722 |
| 2022-06-03 | 14.29 | $14.34 | 80300 |
| 2022-06-02 | 14.31 | $14.48 | 75200 |
| 2022-06-01 | 14.34 | $14.43 | 83225 |
| 2022-05-31 | 14.37 | $14.87 | 133524 |
| 2022-05-27 | 14.35 | $14.50 | 55749 |
| 2022-05-26 | 14.35 | $14.43 | 101838 |
| 2022-05-25 | 14.36 | $14.00 | 79805 |
| 2022-05-24 | 14.40 | $14.29 | 120531 |
| 2022-05-23 | 14.41 | $14.03 | 122300 |
| 2022-05-20 | 14.44 | $14.06 | 95735 |
| 2022-05-19 | 14.49 | $13.92 | 134800 |
| 2022-05-18 | 14.57 | $13.91 | 86821 |
| 2022-05-17 | 14.64 | $14.24 | 70726 |
| 2022-05-16 | 14.67 | $13.91 | 96539 |
| 2022-05-13 | 14.72 | $14.15 | 153600 |
| 2022-05-12 | 14.76 | $14.23 | 258240 |
| 2022-05-11 | 14.81 | $14.44 | 148700 |
| 2022-05-10 | 14.83 | $14.34 | 114400 |
| 2022-05-09 | 14.86 | $14.61 | 133733 |
| 2022-05-06 | 14.88 | $14.61 | 137900 |
| 2022-05-05 | 14.90 | $14.66 | 126000 |
| 2022-05-04 | 14.93 | $15.14 | 70200 |
| 2022-05-03 | 14.94 | $14.96 | 86261 |
| 2022-05-02 | 14.96 | $14.63 | 190700 |
| 2022-04-29 | 15.00 | $14.49 | 124702 |
| 2022-04-28 | 15.05 | $14.63 | 98700 |
| 2022-04-27 | 15.10 | $14.65 | 145582 |
| 2022-04-26 | 15.15 | $14.54 | 143413 |
| 2022-04-25 | 15.20 | $14.69 | 148534 |
| 2022-04-22 | 15.25 | $15.05 | 75900 |
| 2022-04-21 | 15.26 | $15.57 | 91000 |
| 2022-04-20 | 15.27 | $15.23 | 50278 |
| 2022-04-19 | 15.30 | $14.89 | 105200 |
| 2022-04-18 | 15.34 | $14.85 | 64300 |
| 2022-04-14 | 15.36 | $15.05 | 102624 |
| 2022-04-13 | 15.38 | $15.07 | 82600 |
| 2022-04-12 | 15.39 | $14.94 | 98200 |
| 2022-04-11 | 15.40 | $14.96 | 52100 |
| 2022-04-08 | 15.41 | $15.01 | 79604 |
| 2022-04-07 | 15.42 | $15.01 | 97828 |
| 2022-04-06 | 15.43 | $15.20 | 111700 |
| 2022-04-05 | 15.43 | $15.29 | 85200 |
| 2022-04-04 | 15.41 | $15.42 | 112100 |
| 2022-04-01 | 15.39 | $15.40 | 61600 |
| 2022-03-31 | 15.38 | $15.58 | 112037 |
| 2022-03-30 | 15.39 | $15.66 | 108700 |
| 2022-03-29 | 15.38 | $15.68 | 138100 |
| 2022-03-28 | 15.37 | $15.50 | 130101 |
| 2022-03-25 | 15.36 | $15.57 | 85634 |
| 2022-03-24 | 15.35 | $15.41 | 79900 |
| 2022-03-23 | 15.34 | $15.61 | 74636 |
| 2022-03-22 | 15.33 | $15.86 | 98700 |
| 2022-03-21 | 15.31 | $15.65 | 85812 |
| 2022-03-18 | 15.31 | $15.42 | 160300 |
| 2022-03-17 | 15.31 | $15.37 | 69944 |
| 2022-03-16 | 15.32 | $15.33 | 96700 |
| 2022-03-15 | 15.34 | $15.04 | 82300 |
| 2022-03-14 | 15.37 | $15.23 | 67541 |
| 2022-03-11 | 15.40 | $15.17 | 64000 |
| 2022-03-10 | 15.44 | $15.28 | 63248 |
| 2022-03-09 | 15.50 | $15.11 | 135006 |
| 2022-03-08 | 15.56 | $14.98 | 127100 |
| 2022-03-07 | 15.64 | $14.98 | 226701 |
| 2022-03-04 | 15.71 | $15.25 | 88000 |
| 2022-03-03 | 15.76 | $15.63 | 89647 |
| 2022-03-02 | 15.81 | $15.61 | 152907 |
| 2022-03-01 | 15.85 | $15.30 | 157400 |
| 2022-02-28 | 15.90 | $15.45 | 198900 |
| 2022-02-25 | 15.96 | $15.33 | 217544 |
| 2022-02-24 | 16.02 | $15.11 | 139500 |
| 2022-02-23 | 16.10 | $15.50 | 71305 |
| 2022-02-22 | 16.15 | $15.50 | 104700 |
| 2022-02-18 | 16.20 | $15.64 | 82144 |
| 2022-02-17 | 16.25 | $15.38 | 61717 |
| 2022-02-16 | 16.31 | $15.65 | 99817 |
| 2022-02-15 | 16.37 | $15.68 | 85200 |
| 2022-02-14 | 16.43 | $15.67 | 62400 |
| 2022-02-11 | 16.51 | $15.74 | 160800 |
| 2022-02-10 | 16.59 | $16.07 | 78400 |
| 2022-02-09 | 16.63 | $16.32 | 64634 |
| 2022-02-08 | 16.66 | $16.41 | 66723 |
| 2022-02-07 | 16.69 | $16.54 | 81000 |
| 2022-02-04 | 16.71 | $16.34 | 58700 |
| 2022-02-03 | 16.73 | $16.38 | 69800 |
| 2022-02-02 | 16.75 | $16.52 | 119000 |
| 2022-02-01 | 16.78 | $16.37 | 135600 |
| 2022-01-31 | 16.80 | $16.48 | 90300 |
| 2022-01-28 | 16.80 | $16.65 | 89022 |
| 2022-01-27 | 16.80 | $16.54 | 85100 |
| 2022-01-26 | 16.82 | $16.52 | 148728 |
| 2022-01-25 | 16.86 | $16.60 | 106448 |
| 2022-01-24 | 16.89 | $16.56 | 177605 |
| 2022-01-21 | 16.91 | $16.53 | 108839 |
| 2022-01-20 | 16.93 | $16.61 | 54101 |
| 2022-01-19 | 16.94 | $16.82 | 68300 |
| 2022-01-18 | 16.92 | $16.92 | 60449 |
| 2022-01-14 | 16.92 | $17.28 | 95000 |
| 2022-01-13 | 16.91 | $17.24 | 67900 |
| 2022-01-12 | 16.89 | $16.93 | 60325 |
| 2022-01-11 | 16.88 | $17.05 | 68714 |
| 2022-01-10 | 16.85 | $16.83 | 46300 |
| 2022-01-07 | 16.84 | $16.95 | 105900 |
| 2022-01-06 | 16.82 | $16.88 | 49744 |
| 2022-01-05 | 16.81 | $16.71 | 66600 |
| 2022-01-04 | 16.80 | $17.10 | 90441 |
| 2022-01-03 | 16.78 | $16.76 | 79200 |
| 2021-12-31 | 16.75 | $16.60 | 79740 |
| 2021-12-30 | 16.75 | $16.63 | 366726 |
| 2021-12-29 | 16.73 | $16.88 | 103600 |
| 2021-12-28 | 16.70 | $17.29 | 80300 |
| 2021-12-27 | 16.66 | $17.21 | 96700 |
| 2021-12-23 | 16.62 | $17.00 | 80907 |
| 2021-12-22 | 16.61 | $16.95 | 128340 |
| 2021-12-21 | 16.61 | $16.75 | 97400 |
| 2021-12-20 | 16.61 | $16.51 | 237647 |
| 2021-12-17 | 16.61 | $16.94 | 153300 |
| 2021-12-16 | 16.59 | $17.02 | 186100 |
| 2021-12-15 | 16.58 | $16.73 | 191636 |
| 2021-12-14 | 16.59 | $16.79 | 141700 |
| 2021-12-13 | 16.62 | $16.48 | 194800 |
| 2021-12-10 | 16.65 | $16.62 | 172909 |
| 2021-12-09 | 16.67 | $16.55 | 113400 |
| 2021-12-08 | 16.67 | $16.59 | 102700 |
| 2021-12-07 | 16.70 | $16.69 | 176800 |
| 2021-12-06 | 16.73 | $16.56 | 196843 |
| 2021-12-03 | 16.80 | $16.20 | 299104 |
| 2021-12-02 | 16.87 | $16.66 | 166003 |
| 2021-12-01 | 16.92 | $16.21 | 191700 |
| 2021-11-30 | 17.00 | $16.25 | 362000 |
| 2021-11-29 | 17.09 | $16.39 | 146300 |
| 2021-11-26 | 17.18 | $16.56 | 86900 |
| 2021-11-24 | 17.28 | $16.84 | 137905 |
| 2021-11-23 | 17.35 | $16.93 | 165348 |
| 2021-11-22 | 17.45 | $16.77 | 180116 |
| 2021-11-19 | 17.57 | $16.40 | 139324 |
| 2021-11-18 | 17.71 | $16.60 | 138849 |
| 2021-11-17 | 17.85 | $16.69 | 148800 |
| 2021-11-16 | 17.97 | $17.11 | 130542 |
| 2021-11-15 | 18.06 | $17.36 | 135109 |
| 2021-11-12 | 18.12 | $17.10 | 124347 |
| 2021-11-11 | 18.20 | $16.85 | 141300 |
| 2021-11-10 | 18.30 | $16.73 | 213916 |
| 2021-11-09 | 18.41 | $17.06 | 118745 |
| 2021-11-08 | 18.50 | $17.40 | 140000 |
| 2021-11-05 | 18.55 | $17.91 | 137731 |
| 2021-11-04 | 18.58 | $17.63 | 105436 |
| 2021-11-03 | 18.62 | $17.68 | 178948 |
| 2021-11-02 | 18.64 | $17.69 | 115702 |
| 2021-11-01 | 18.65 | $18.06 | 126314 |
| 2021-10-29 | 18.64 | $18.14 | 163021 |
| 2021-10-28 | 18.63 | $18.56 | 112305 |
| 2021-10-27 | 18.58 | $18.41 | 117900 |
| 2021-10-26 | 18.53 | $18.89 | 135403 |
| 2021-10-25 | 18.46 | $19.14 | 142123 |
| 2021-10-22 | 18.35 | $19.27 | 105900 |
| 2021-10-21 | 18.23 | $19.29 | 95945 |
| 2021-10-20 | 18.09 | $19.09 | 95520 |
| 2021-10-19 | 17.97 | $18.84 | 107703 |
| 2021-10-18 | 17.84 | $18.75 | 243300 |
| 2021-10-15 | 17.72 | $18.70 | 168000 |
| 2021-10-14 | 17.61 | $18.69 | 122122 |
| 2021-10-13 | 17.50 | $19.04 | 69500 |
| 2021-10-12 | 17.39 | $18.74 | 137800 |
| 2021-10-11 | 17.27 | $18.46 | 127400 |
| 2021-10-08 | 17.18 | $18.53 | 90405 |
| 2021-10-07 | 17.07 | $18.34 | 123528 |
| 2021-10-06 | 16.98 | $18.21 | 111200 |
| 2021-10-05 | 16.90 | $17.92 | 119136 |
| 2021-10-04 | 16.84 | $17.85 | 129500 |
| 2021-10-01 | 16.78 | $17.91 | 128016 |
| 2021-09-30 | 16.72 | $17.54 | 118513 |
| 2021-09-29 | 16.69 | $17.45 | 112900 |
| 2021-09-28 | 16.67 | $17.40 | 132847 |
| 2021-09-27 | 16.64 | $16.98 | 154600 |
| 2021-09-24 | 16.65 | $16.78 | 101024 |
| 2021-09-23 | 16.64 | $16.65 | 251800 |
| 2021-09-22 | 16.64 | $16.54 | 135000 |
| 2021-09-21 | 16.63 | $16.32 | 66049 |
| 2021-09-20 | 16.65 | $16.28 | 142608 |
| 2021-09-17 | 16.66 | $16.47 | 271100 |
| 2021-09-16 | 16.65 | $16.62 | 73600 |
| 2021-09-15 | 16.65 | $16.71 | 108707 |
| 2021-09-14 | 16.64 | $16.40 | 138809 |
| 2021-09-13 | 16.65 | $16.63 | 86900 |
| 2021-09-10 | 16.66 | $16.47 | 80100 |
| 2021-09-09 | 16.68 | $16.52 | 105422 |
| 2021-09-08 | 16.70 | $16.54 | 91100 |
| 2021-09-07 | 16.71 | $16.71 | 123410 |
| 2021-09-03 | 16.72 | $16.59 | 138532 |
| 2021-09-02 | 16.74 | $16.88 | 118415 |
| 2021-09-01 | 16.74 | $16.93 | 120900 |
| 2021-08-31 | 16.73 | $17.06 | 191909 |
| 2021-08-30 | 16.71 | $16.81 | 144200 |
| 2021-08-27 | 16.67 | $17.03 | 175423 |
| 2021-08-26 | 16.64 | $16.60 | 146200 |
| 2021-08-25 | 16.64 | $16.59 | 203400 |
| 2021-08-24 | 16.62 | $16.49 | 75500 |
| 2021-08-23 | 16.60 | $16.59 | 122812 |
| 2021-08-20 | 16.55 | $16.47 | 124525 |
| 2021-08-19 | 16.50 | $16.40 | 68900 |
| 2021-08-18 | 16.45 | $16.55 | 81300 |
| 2021-08-17 | 16.40 | $16.51 | 72400 |
| 2021-08-16 | 16.34 | $16.53 | 80900 |
| 2021-08-13 | 16.26 | $16.96 | 51101 |
| 2021-08-12 | 16.18 | $16.85 | 91200 |
| 2021-08-11 | 16.10 | $16.92 | 63844 |
| 2021-08-10 | 16.03 | $16.78 | 98800 |
| 2021-08-09 | 15.96 | $16.85 | 126849 |
| 2021-08-06 | 15.89 | $16.98 | 138700 |
| 2021-08-05 | 15.81 | $16.92 | 157400 |
| 2021-08-04 | 15.71 | $16.79 | 144500 |
| 2021-08-03 | 15.64 | $16.57 | 84763 |
| 2021-08-02 | 15.57 | $16.05 | 68122 |
| 2021-07-30 | 15.53 | $16.48 | 81449 |
| 2021-07-29 | 15.48 | $16.45 | 245400 |
| 2021-07-28 | 15.42 | $16.34 | 73700 |
| 2021-07-27 | 15.38 | $16.04 | 82141 |
| 2021-07-26 | 15.36 | $15.62 | 57721 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
58.95
2026-07-22
Close Price
$59.36
Vol: 112719
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
13.35
Average
28.56
Maximum
59.82
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 58.95 | $59.36 | 112719 |
| 2026-07-21 | 58.91 | $59.21 | 160200 |
| 2026-07-20 | 58.88 | $58.89 | 152305 |
| 2026-07-17 | 58.87 | $59.25 | 196400 |
| 2026-07-16 | 58.83 | $59.94 | 173000 |
| 2026-07-15 | 58.72 | $58.61 | 115619 |
| 2026-07-14 | 58.73 | $57.36 | 149547 |
| 2026-07-13 | 58.87 | $57.60 | 115906 |
| 2026-07-10 | 59.01 | $58.66 | 126747 |
| 2026-07-09 | 59.04 | $58.09 | 154900 |
| 2026-07-08 | 59.14 | $56.84 | 151500 |
| 2026-07-07 | 59.39 | $57.01 | 296900 |
| 2026-07-06 | 59.64 | $58.37 | 202900 |
| 2026-07-02 | 59.77 | $59.24 | 249200 |
| 2026-07-01 | 59.82 | $61.42 | 285516 |
| 2026-06-30 | 59.66 | $61.47 | 195400 |
| 2026-06-29 | 59.47 | $61.61 | 231324 |
| 2026-06-26 | 59.24 | $62.20 | 857700 |
| 2026-06-25 | 58.93 | $61.94 | 258818 |
| 2026-06-24 | 58.61 | $62.78 | 292600 |
| 2026-06-23 | 58.17 | $61.89 | 271100 |
| 2026-06-22 | 57.78 | $60.96 | 111549 |
| 2026-06-18 | 57.45 | $60.18 | 312500 |
| 2026-06-17 | 57.16 | $59.05 | 197931 |
| 2026-06-16 | 56.96 | $59.24 | 124000 |
| 2026-06-15 | 56.72 | $58.67 | 193000 |
| 2026-06-12 | 56.52 | $60.46 | 175927 |
| 2026-06-11 | 56.10 | $59.65 | 177962 |
| 2026-06-10 | 55.73 | $58.24 | 230600 |
| 2026-06-09 | 55.46 | $57.46 | 158101 |
| 2026-06-08 | 55.25 | $56.04 | 115490 |
| 2026-06-05 | 55.17 | $56.21 | 235918 |
| 2026-06-04 | 55.06 | $55.90 | 164867 |
| 2026-06-03 | 54.97 | $55.07 | 231243 |
| 2026-06-02 | 54.96 | $54.99 | 100834 |
| 2026-06-01 | 54.96 | $56.02 | 213504 |
| 2026-05-29 | 54.85 | $55.84 | 241233 |
| 2026-05-28 | 54.74 | $56.95 | 153200 |
| 2026-05-27 | 54.51 | $56.59 | 193900 |
| 2026-05-26 | 54.29 | $55.71 | 96500 |
| 2026-05-22 | 54.14 | $55.10 | 198146 |
| 2026-05-21 | 54.04 | $56.38 | 222240 |
| 2026-05-20 | 53.79 | $55.25 | 253944 |
| 2026-05-19 | 53.64 | $53.28 | 206100 |
| 2026-05-18 | 53.68 | $53.69 | 92000 |
| 2026-05-15 | 53.68 | $52.54 | 115113 |
| 2026-05-14 | 53.80 | $54.06 | 219900 |
| 2026-05-13 | 53.77 | $52.29 | 89002 |
| 2026-05-12 | 53.92 | $52.65 | 83239 |
| 2026-05-11 | 54.06 | $52.95 | 171621 |
| 2026-05-08 | 54.18 | $53.79 | 125700 |
| 2026-05-07 | 54.22 | $54.16 | 131500 |
| 2026-05-06 | 54.22 | $54.94 | 183900 |
| 2026-05-05 | 54.15 | $53.63 | 78953 |
| 2026-05-04 | 54.20 | $53.29 | 161800 |
| 2026-05-01 | 54.30 | $53.63 | 106647 |
| 2026-04-30 | 54.37 | $53.43 | 191801 |
| 2026-04-29 | 54.46 | $53.58 | 177300 |
| 2026-04-28 | 54.56 | $53.29 | 306693 |
| 2026-04-27 | 54.69 | $56.64 | 113522 |
| 2026-04-24 | 54.49 | $56.48 | 85001 |
| 2026-04-23 | 54.28 | $56.89 | 171811 |
| 2026-04-22 | 54.00 | $56.22 | 127600 |
| 2026-04-21 | 53.77 | $56.27 | 89600 |
| 2026-04-20 | 53.50 | $57.33 | 157102 |
| 2026-04-17 | 53.10 | $56.55 | 102900 |
| 2026-04-16 | 52.74 | $55.87 | 125409 |
| 2026-04-15 | 52.41 | $56.04 | 149325 |
| 2026-04-14 | 52.03 | $54.94 | 71810 |
| 2026-04-13 | 51.72 | $55.04 | 73002 |
| 2026-04-10 | 51.37 | $54.36 | 117910 |
| 2026-04-09 | 51.06 | $54.12 | 145600 |
| 2026-04-08 | 50.73 | $53.35 | 134269 |
| 2026-04-07 | 50.46 | $52.22 | 102298 |
| 2026-04-06 | 50.27 | $52.69 | 126500 |
| 2026-04-02 | 50.02 | $52.28 | 115266 |
| 2026-04-01 | 49.78 | $51.54 | 99800 |
| 2026-03-31 | 49.59 | $51.08 | 170800 |
| 2026-03-30 | 49.44 | $50.46 | 140000 |
| 2026-03-27 | 49.33 | $49.64 | 177215 |
| 2026-03-26 | 49.30 | $50.14 | 110224 |
| 2026-03-25 | 49.21 | $49.19 | 298054 |
| 2026-03-24 | 49.21 | $50.90 | 156431 |
| 2026-03-23 | 49.03 | $50.39 | 133400 |
| 2026-03-20 | 48.89 | $49.00 | 194800 |
| 2026-03-19 | 48.88 | $49.35 | 379708 |
| 2026-03-18 | 48.83 | $48.97 | 122006 |
| 2026-03-17 | 48.81 | $49.20 | 122445 |
| 2026-03-16 | 48.77 | $48.49 | 97245 |
| 2026-03-13 | 48.80 | $48.19 | 154500 |
| 2026-03-12 | 48.86 | $48.01 | 131743 |
| 2026-03-11 | 48.95 | $48.10 | 78500 |
| 2026-03-10 | 49.04 | $48.34 | 143112 |
| 2026-03-09 | 49.12 | $47.79 | 192011 |
| 2026-03-06 | 49.26 | $48.48 | 208712 |
| 2026-03-05 | 49.34 | $48.44 | 187700 |
| 2026-03-04 | 49.43 | $49.51 | 166304 |
| 2026-03-03 | 49.43 | $49.41 | 126600 |
| 2026-03-02 | 49.43 | $50.25 | 109933 |
| 2026-02-27 | 49.34 | $50.03 | 160614 |
| 2026-02-26 | 49.27 | $51.17 | 142000 |
| 2026-02-25 | 49.07 | $50.15 | 124800 |
| 2026-02-24 | 48.96 | $49.63 | 114200 |
| 2026-02-23 | 48.88 | $49.29 | 128715 |
| 2026-02-20 | 48.84 | $49.88 | 98512 |
| 2026-02-19 | 48.73 | $48.94 | 122719 |
| 2026-02-18 | 48.71 | $49.52 | 207623 |
| 2026-02-17 | 48.62 | $50.46 | 378200 |
| 2026-02-13 | 48.43 | $51.17 | 177613 |
| 2026-02-12 | 48.14 | $49.68 | 140318 |
| 2026-02-11 | 47.98 | $50.16 | 137400 |
| 2026-02-10 | 47.75 | $49.68 | 143800 |
| 2026-02-09 | 47.55 | $49.22 | 112038 |
| 2026-02-06 | 47.37 | $48.92 | 173819 |
| 2026-02-05 | 47.21 | $49.00 | 210000 |
| 2026-02-04 | 47.02 | $49.39 | 111648 |
| 2026-02-03 | 46.77 | $50.03 | 201325 |
| 2026-02-02 | 46.43 | $49.55 | 184130 |
| 2026-01-30 | 46.10 | $48.47 | 112740 |
| 2026-01-29 | 45.85 | $48.77 | 102600 |
| 2026-01-28 | 45.55 | $47.61 | 131210 |
| 2026-01-27 | 45.33 | $47.65 | 79466 |
| 2026-01-26 | 45.08 | $47.47 | 72610 |
| 2026-01-23 | 44.83 | $46.76 | 127100 |
| 2026-01-22 | 44.63 | $47.42 | 358834 |
| 2026-01-21 | 44.34 | $46.05 | 283913 |
| 2026-01-20 | 44.15 | $44.79 | 171000 |
| 2026-01-16 | 44.09 | $45.03 | 149247 |
| 2026-01-15 | 43.99 | $44.99 | 254200 |
| 2026-01-14 | 43.88 | $43.58 | 76200 |
| 2026-01-13 | 43.92 | $43.24 | 117100 |
| 2026-01-12 | 43.99 | $43.36 | 107617 |
| 2026-01-09 | 44.05 | $43.45 | 129000 |
| 2026-01-08 | 44.12 | $44.20 | 129044 |
| 2026-01-07 | 44.11 | $43.08 | 238703 |
| 2026-01-06 | 44.21 | $42.89 | 214100 |
| 2026-01-05 | 44.35 | $44.08 | 232900 |
| 2026-01-02 | 44.38 | $43.82 | 105971 |
| 2025-12-31 | 44.44 | $44.60 | 101200 |
| 2025-12-30 | 44.43 | $44.39 | 118643 |
| 2025-12-29 | 44.43 | $44.42 | 87503 |
| 2025-12-26 | 44.43 | $44.41 | 54925 |
| 2025-12-24 | 44.43 | $44.29 | 61200 |
| 2025-12-23 | 44.45 | $44.07 | 100600 |
| 2025-12-22 | 44.49 | $43.97 | 111305 |
| 2025-12-19 | 44.54 | $43.79 | 283500 |
| 2025-12-18 | 44.62 | $43.43 | 127300 |
| 2025-12-17 | 44.75 | $43.82 | 170300 |
| 2025-12-16 | 44.84 | $44.81 | 122400 |
| 2025-12-15 | 44.85 | $45.32 | 144126 |
| 2025-12-12 | 44.80 | $45.10 | 278300 |
| 2025-12-11 | 44.77 | $44.88 | 130711 |
| 2025-12-10 | 44.75 | $45.04 | 147900 |
| 2025-12-09 | 44.72 | $45.08 | 175310 |
| 2025-12-08 | 44.69 | $44.82 | 114418 |
| 2025-12-05 | 44.67 | $44.65 | 127400 |
| 2025-12-04 | 44.67 | $45.09 | 104631 |
| 2025-12-03 | 44.63 | $45.39 | 156444 |
| 2025-12-02 | 44.55 | $45.00 | 115100 |
| 2025-12-01 | 44.50 | $44.98 | 179425 |
| 2025-11-28 | 44.45 | $44.90 | 90100 |
| 2025-11-26 | 44.41 | $45.13 | 130200 |
| 2025-11-25 | 44.33 | $44.50 | 137321 |
| 2025-11-24 | 44.31 | $44.51 | 122900 |
| 2025-11-21 | 44.29 | $44.58 | 123715 |
| 2025-11-20 | 44.26 | $43.90 | 149900 |
| 2025-11-19 | 44.30 | $44.15 | 79539 |
| 2025-11-18 | 44.32 | $43.84 | 161219 |
| 2025-11-17 | 44.37 | $43.90 | 116536 |
| 2025-11-14 | 44.41 | $44.17 | 118500 |
| 2025-11-13 | 44.44 | $44.24 | 103300 |
| 2025-11-12 | 44.46 | $44.87 | 123321 |
| 2025-11-11 | 44.42 | $44.10 | 126613 |
| 2025-11-10 | 44.45 | $44.68 | 114323 |
| 2025-11-07 | 44.43 | $44.60 | 113302 |
| 2025-11-06 | 44.41 | $44.43 | 106537 |
| 2025-11-05 | 44.41 | $44.51 | 208700 |
| 2025-11-04 | 44.40 | $43.33 | 131384 |
| 2025-11-03 | 44.51 | $43.18 | 95000 |
| 2025-10-31 | 44.65 | $43.01 | 158400 |
| 2025-10-30 | 44.82 | $42.48 | 151605 |
| 2025-10-29 | 45.07 | $42.31 | 483842 |
| 2025-10-28 | 45.36 | $44.88 | 150313 |
| 2025-10-27 | 45.41 | $45.24 | 75100 |
| 2025-10-24 | 45.43 | $45.75 | 136348 |
| 2025-10-23 | 45.39 | $45.60 | 96300 |
| 2025-10-22 | 45.37 | $45.21 | 107941 |
| 2025-10-21 | 45.39 | $45.24 | 82600 |
| 2025-10-20 | 45.41 | $45.24 | 126406 |
| 2025-10-17 | 45.42 | $44.82 | 129655 |
| 2025-10-16 | 45.49 | $44.84 | 141200 |
| 2025-10-15 | 45.55 | $45.70 | 184600 |
| 2025-10-14 | 45.54 | $45.15 | 101600 |
| 2025-10-13 | 45.58 | $44.94 | 79300 |
| 2025-10-10 | 45.65 | $44.15 | 120100 |
| 2025-10-09 | 45.81 | $44.79 | 76675 |
| 2025-10-08 | 45.91 | $45.02 | 150000 |
| 2025-10-07 | 46.01 | $44.72 | 139800 |
| 2025-10-06 | 46.14 | $45.31 | 103430 |
| 2025-10-03 | 46.23 | $45.04 | 86323 |
| 2025-10-02 | 46.35 | $45.00 | 125700 |
| 2025-10-01 | 46.50 | $45.58 | 125700 |
| 2025-09-30 | 46.59 | $45.97 | 124841 |
| 2025-09-29 | 46.66 | $46.28 | 91800 |
| 2025-09-26 | 46.70 | $46.70 | 132631 |
| 2025-09-25 | 46.70 | $46.84 | 117400 |
| 2025-09-24 | 46.68 | $46.80 | 89249 |
| 2025-09-23 | 46.67 | $47.54 | 83235 |
| 2025-09-22 | 46.58 | $46.94 | 111500 |
| 2025-09-19 | 46.54 | $46.98 | 275100 |
| 2025-09-18 | 46.50 | $47.60 | 132377 |
| 2025-09-17 | 46.38 | $47.28 | 177848 |
| 2025-09-16 | 46.29 | $47.02 | 88239 |
| 2025-09-15 | 46.21 | $47.63 | 121021 |
| 2025-09-12 | 46.06 | $47.55 | 169828 |
| 2025-09-11 | 45.90 | $48.31 | 177700 |
| 2025-09-10 | 45.65 | $46.93 | 164608 |
| 2025-09-09 | 45.51 | $46.57 | 98100 |
| 2025-09-08 | 45.40 | $46.22 | 124000 |
| 2025-09-05 | 45.32 | $46.66 | 119213 |
| 2025-09-04 | 45.17 | $46.75 | 155040 |
| 2025-09-03 | 45.01 | $46.27 | 111927 |
| 2025-09-02 | 44.88 | $45.86 | 93033 |
| 2025-08-29 | 44.77 | $46.13 | 64100 |
| 2025-08-28 | 44.63 | $46.26 | 90233 |
| 2025-08-27 | 44.46 | $45.72 | 93000 |
| 2025-08-26 | 44.32 | $46.14 | 90947 |
| 2025-08-25 | 44.13 | $45.71 | 90738 |
| 2025-08-22 | 43.97 | $45.95 | 164858 |
| 2025-08-21 | 43.76 | $45.39 | 97340 |
| 2025-08-20 | 43.59 | $44.91 | 62227 |
| 2025-08-19 | 43.45 | $44.58 | 53400 |
| 2025-08-18 | 43.33 | $45.03 | 65652 |
| 2025-08-15 | 43.15 | $44.83 | 91800 |
| 2025-08-14 | 42.97 | $45.59 | 129700 |
| 2025-08-13 | 42.70 | $46.41 | 133300 |
| 2025-08-12 | 42.30 | $47.15 | 207400 |
| 2025-08-11 | 41.79 | $44.98 | 216000 |
| 2025-08-08 | 41.46 | $42.70 | 90500 |
| 2025-08-07 | 41.33 | $42.45 | 125738 |
| 2025-08-06 | 41.21 | $41.30 | 102524 |
| 2025-08-05 | 41.20 | $40.84 | 232111 |
| 2025-08-04 | 41.24 | $40.57 | 142900 |
| 2025-08-01 | 41.31 | $39.33 | 173800 |
| 2025-07-31 | 41.52 | $39.96 | 154551 |
| 2025-07-30 | 41.68 | $40.65 | 94045 |
| 2025-07-29 | 41.79 | $41.07 | 84125 |
| 2025-07-28 | 41.87 | $40.67 | 184200 |
| 2025-07-25 | 41.99 | $41.74 | 142704 |
| 2025-07-24 | 42.02 | $42.18 | 124802 |
| 2025-07-23 | 42.00 | $42.98 | 131900 |
| 2025-07-22 | 41.90 | $42.50 | 75200 |
| 2025-07-21 | 41.83 | $42.44 | 204600 |
| 2025-07-18 | 41.77 | $42.65 | 146117 |
| 2025-07-17 | 41.68 | $42.88 | 99500 |
| 2025-07-16 | 41.55 | $42.22 | 114420 |
| 2025-07-15 | 41.48 | $42.27 | 130434 |
| 2025-07-14 | 41.40 | $42.28 | 75836 |
| 2025-07-11 | 41.31 | $42.21 | 85400 |
| 2025-07-10 | 41.21 | $42.31 | 103000 |
| 2025-07-09 | 41.10 | $41.84 | 168033 |
| 2025-07-08 | 41.02 | $41.45 | 94400 |
| 2025-07-07 | 40.97 | $40.71 | 109331 |
| 2025-07-03 | 41.00 | $40.83 | 55800 |
| 2025-07-02 | 41.02 | $40.36 | 100400 |
| 2025-07-01 | 41.09 | $40.42 | 163133 |
| 2025-06-30 | 41.16 | $40.30 | 146719 |
| 2025-06-27 | 41.25 | $40.63 | 393341 |
| 2025-06-26 | 41.31 | $41.26 | 107412 |
| 2025-06-25 | 41.32 | $41.00 | 234600 |
| 2025-06-24 | 41.35 | $41.48 | 131000 |
| 2025-06-23 | 41.34 | $41.42 | 99226 |
| 2025-06-20 | 41.33 | $41.16 | 141000 |
| 2025-06-18 | 41.35 | $41.71 | 124600 |
| 2025-06-17 | 41.31 | $42.63 | 108554 |
| 2025-06-16 | 41.17 | $42.77 | 127617 |
| 2025-06-13 | 41.00 | $41.60 | 94900 |
| 2025-06-12 | 40.94 | $41.69 | 75148 |
| 2025-06-11 | 40.86 | $41.84 | 104671 |
| 2025-06-10 | 40.75 | $41.38 | 87502 |
| 2025-06-09 | 40.69 | $41.43 | 91100 |
| 2025-06-06 | 40.61 | $41.15 | 76503 |
| 2025-06-05 | 40.55 | $40.88 | 69015 |
| 2025-06-04 | 40.52 | $40.94 | 81300 |
| 2025-06-03 | 40.47 | $41.44 | 97103 |
| 2025-06-02 | 40.37 | $41.30 | 69800 |
| 2025-05-30 | 40.27 | $41.02 | 93400 |
| 2025-05-29 | 40.19 | $41.54 | 136101 |
| 2025-05-28 | 40.05 | $41.13 | 143000 |
| 2025-05-27 | 39.94 | $41.70 | 125500 |
| 2025-05-23 | 39.75 | $40.64 | 119800 |
| 2025-05-22 | 39.66 | $40.41 | 107722 |
| 2025-05-21 | 39.58 | $39.87 | 103500 |
| 2025-05-20 | 39.55 | $40.35 | 78898 |
| 2025-05-19 | 39.47 | $39.72 | 78900 |
| 2025-05-16 | 39.44 | $39.62 | 104300 |
| 2025-05-15 | 39.42 | $40.42 | 199608 |
| 2025-05-14 | 39.31 | $41.21 | 90521 |
| 2025-05-13 | 39.11 | $40.91 | 67700 |
| 2025-05-12 | 38.93 | $40.84 | 103747 |
| 2025-05-09 | 38.72 | $40.55 | 120838 |
| 2025-05-08 | 38.53 | $40.47 | 78700 |
| 2025-05-07 | 38.33 | $39.85 | 265913 |
| 2025-05-06 | 38.17 | $39.38 | 98140 |
| 2025-05-05 | 38.04 | $39.40 | 105600 |
| 2025-05-02 | 37.90 | $39.41 | 81404 |
| 2025-05-01 | 37.74 | $38.63 | 97000 |
| 2025-04-30 | 37.64 | $38.30 | 113700 |
| 2025-04-29 | 37.57 | $39.20 | 94000 |
| 2025-04-28 | 37.40 | $38.65 | 85211 |
| 2025-04-25 | 37.27 | $38.71 | 119600 |
| 2025-04-24 | 37.12 | $38.70 | 109300 |
| 2025-04-23 | 36.95 | $38.27 | 103136 |
| 2025-04-22 | 36.82 | $37.88 | 77316 |
| 2025-04-21 | 36.70 | $36.67 | 93732 |
| 2025-04-17 | 36.71 | $37.96 | 159000 |
| 2025-04-16 | 36.57 | $37.65 | 172300 |
| 2025-04-15 | 36.46 | $37.85 | 109500 |
| 2025-04-14 | 36.32 | $37.24 | 157800 |
| 2025-04-11 | 36.22 | $36.41 | 203000 |
| 2025-04-10 | 36.20 | $34.55 | 164428 |
| 2025-04-09 | 36.37 | $35.54 | 262600 |
| 2025-04-08 | 36.46 | $33.54 | 313134 |
| 2025-04-07 | 36.77 | $32.94 | 222223 |
| 2025-04-04 | 37.17 | $33.67 | 245007 |
| 2025-04-03 | 37.54 | $35.33 | 240400 |
| 2025-04-02 | 37.77 | $37.05 | 133149 |
| 2025-04-01 | 37.85 | $36.80 | 83100 |
| 2025-03-31 | 37.96 | $36.60 | 160800 |
| 2025-03-28 | 38.10 | $36.90 | 195800 |
| 2025-03-27 | 38.22 | $37.79 | 47534 |
| 2025-03-26 | 38.27 | $37.94 | 141400 |
| 2025-03-25 | 38.30 | $37.58 | 80000 |
| 2025-03-24 | 38.38 | $37.77 | 87200 |
| 2025-03-21 | 38.45 | $37.18 | 214300 |
| 2025-03-20 | 38.58 | $38.01 | 107700 |
| 2025-03-19 | 38.64 | $38.20 | 83200 |
| 2025-03-18 | 38.68 | $38.25 | 115500 |
| 2025-03-17 | 38.73 | $38.14 | 144300 |
| 2025-03-14 | 38.79 | $38.48 | 107613 |
| 2025-03-13 | 38.83 | $37.67 | 97749 |
| 2025-03-12 | 38.95 | $38.25 | 83700 |
| 2025-03-11 | 39.02 | $37.91 | 155000 |
| 2025-03-10 | 39.14 | $38.09 | 231121 |
| 2025-03-07 | 39.25 | $39.58 | 143600 |
| 2025-03-06 | 39.21 | $40.45 | 119200 |
| 2025-03-05 | 39.08 | $40.81 | 225002 |
| 2025-03-04 | 38.90 | $39.73 | 281500 |
| 2025-03-03 | 38.81 | $41.58 | 271820 |
| 2025-02-28 | 38.52 | $42.37 | 264125 |
| 2025-02-27 | 38.12 | $38.19 | 116703 |
| 2025-02-26 | 38.11 | $38.44 | 62108 |
| 2025-02-25 | 38.08 | $38.42 | 86900 |
| 2025-02-24 | 38.04 | $38.29 | 78200 |
| 2025-02-21 | 38.01 | $38.07 | 78400 |
| 2025-02-20 | 38.01 | $38.82 | 89545 |
| 2025-02-19 | 37.92 | $39.20 | 83222 |
| 2025-02-18 | 37.79 | $38.92 | 91921 |
| 2025-02-14 | 37.67 | $38.00 | 51245 |
| 2025-02-13 | 37.63 | $38.03 | 42628 |
| 2025-02-12 | 37.59 | $37.65 | 48049 |
| 2025-02-11 | 37.58 | $37.98 | 64791 |
| 2025-02-10 | 37.54 | $37.66 | 62800 |
| 2025-02-07 | 37.53 | $38.08 | 114345 |
| 2025-02-06 | 37.47 | $37.97 | 62324 |
| 2025-02-05 | 37.42 | $37.75 | 72203 |
| 2025-02-04 | 37.38 | $37.62 | 66100 |
| 2025-02-03 | 37.36 | $37.35 | 103608 |
| 2025-01-31 | 37.36 | $37.78 | 82048 |
| 2025-01-30 | 37.32 | $37.82 | 69000 |
| 2025-01-29 | 37.26 | $37.94 | 76203 |
| 2025-01-28 | 37.19 | $37.67 | 69723 |
| 2025-01-27 | 37.14 | $37.84 | 77600 |
| 2025-01-24 | 37.07 | $37.64 | 95439 |
| 2025-01-23 | 37.01 | $37.19 | 259000 |
| 2025-01-22 | 36.99 | $37.87 | 141100 |
| 2025-01-21 | 36.90 | $39.13 | 142007 |
| 2025-01-17 | 36.66 | $38.80 | 142906 |
| 2025-01-16 | 36.44 | $38.74 | 102300 |
| 2025-01-15 | 36.19 | $38.39 | 112302 |
| 2025-01-14 | 35.96 | $37.07 | 100400 |
| 2025-01-13 | 35.85 | $36.60 | 87413 |
| 2025-01-10 | 35.77 | $36.38 | 222431 |
| 2025-01-08 | 35.70 | $36.75 | 172000 |
| 2025-01-07 | 35.59 | $36.68 | 284800 |
| 2025-01-06 | 35.48 | $36.37 | 202100 |
| 2025-01-03 | 35.38 | $36.69 | 77600 |
| 2025-01-02 | 35.25 | $35.56 | 141300 |
| 2024-12-31 | 35.21 | $35.57 | 92511 |
| 2024-12-30 | 35.18 | $35.25 | 181400 |
| 2024-12-27 | 35.17 | $35.38 | 67327 |
| 2024-12-26 | 35.15 | $35.86 | 78800 |
| 2024-12-24 | 35.07 | $35.79 | 63300 |
| 2024-12-23 | 35.00 | $35.46 | 127600 |
| 2024-12-20 | 34.95 | $36.06 | 202800 |
| 2024-12-19 | 34.83 | $35.64 | 212800 |
| 2024-12-18 | 34.74 | $34.35 | 399900 |
| 2024-12-17 | 34.79 | $35.72 | 225665 |
| 2024-12-16 | 34.69 | $35.31 | 108419 |
| 2024-12-13 | 34.62 | $35.12 | 83000 |
| 2024-12-12 | 34.57 | $35.32 | 89500 |
| 2024-12-11 | 34.49 | $35.59 | 168523 |
| 2024-12-10 | 34.37 | $35.27 | 132227 |
| 2024-12-09 | 34.28 | $35.11 | 124341 |
| 2024-12-06 | 34.19 | $35.32 | 126500 |
| 2024-12-05 | 34.07 | $35.48 | 104800 |
| 2024-12-04 | 33.93 | $35.01 | 141824 |
| 2024-12-03 | 33.81 | $34.69 | 103000 |
| 2024-12-02 | 33.72 | $34.38 | 149936 |
| 2024-11-29 | 33.65 | $34.07 | 90700 |
| 2024-11-27 | 33.61 | $33.37 | 88945 |
| 2024-11-26 | 33.63 | $33.41 | 97336 |
| 2024-11-25 | 33.65 | $33.98 | 85200 |
| 2024-11-22 | 33.62 | $33.84 | 48900 |
| 2024-11-21 | 33.60 | $33.64 | 74921 |
| 2024-11-20 | 33.59 | $33.43 | 97933 |
| 2024-11-19 | 33.61 | $33.75 | 88132 |
| 2024-11-18 | 33.59 | $33.59 | 96000 |
| 2024-11-15 | 33.59 | $33.81 | 109897 |
| 2024-11-14 | 33.57 | $34.94 | 129313 |
| 2024-11-13 | 33.43 | $35.19 | 133305 |
| 2024-11-12 | 33.24 | $34.16 | 113560 |
| 2024-11-11 | 33.14 | $34.41 | 154331 |
| 2024-11-08 | 33.01 | $33.72 | 85400 |
| 2024-11-07 | 32.94 | $34.20 | 124600 |
| 2024-11-06 | 32.80 | $34.28 | 267829 |
| 2024-11-05 | 32.65 | $32.70 | 120844 |
| 2024-11-04 | 32.64 | $32.25 | 68313 |
| 2024-11-01 | 32.68 | $32.21 | 89941 |
| 2024-10-31 | 32.73 | $31.97 | 125403 |
| 2024-10-30 | 32.82 | $32.43 | 131038 |
| 2024-10-29 | 32.86 | $32.81 | 119240 |
| 2024-10-28 | 32.86 | $33.10 | 163725 |
| 2024-10-25 | 32.84 | $32.61 | 69200 |
| 2024-10-24 | 32.86 | $32.64 | 59400 |
| 2024-10-23 | 32.88 | $32.76 | 81300 |
| 2024-10-22 | 32.89 | $32.91 | 87450 |
| 2024-10-21 | 32.89 | $32.81 | 96100 |
| 2024-10-18 | 32.90 | $33.27 | 88810 |
| 2024-10-17 | 32.86 | $33.89 | 159000 |
| 2024-10-16 | 32.76 | $34.15 | 135400 |
| 2024-10-15 | 32.61 | $33.67 | 105500 |
| 2024-10-14 | 32.50 | $33.71 | 68607 |
| 2024-10-11 | 32.37 | $33.58 | 152444 |
| 2024-10-10 | 32.24 | $33.57 | 105200 |
| 2024-10-09 | 32.10 | $33.02 | 79242 |
| 2024-10-08 | 32.00 | $32.98 | 147640 |
| 2024-10-07 | 31.90 | $32.50 | 90100 |
| 2024-10-04 | 31.84 | $32.83 | 124338 |
| 2024-10-03 | 31.73 | $31.78 | 70236 |
| 2024-10-02 | 31.73 | $32.02 | 68901 |
| 2024-10-01 | 31.70 | $32.02 | 101827 |
| 2024-09-30 | 31.67 | $32.49 | 104600 |
| 2024-09-27 | 31.58 | $32.11 | 109200 |
| 2024-09-26 | 31.52 | $31.90 | 124756 |
| 2024-09-25 | 31.48 | $32.12 | 107900 |
| 2024-09-24 | 31.42 | $32.64 | 107842 |
| 2024-09-23 | 31.29 | $32.57 | 105118 |
| 2024-09-20 | 31.15 | $32.75 | 454215 |
| 2024-09-19 | 30.98 | $32.90 | 133442 |
| 2024-09-18 | 30.78 | $31.73 | 124800 |
| 2024-09-17 | 30.68 | $31.28 | 81647 |
| 2024-09-16 | 30.62 | $31.15 | 76402 |
| 2024-09-13 | 30.56 | $30.74 | 84640 |
| 2024-09-12 | 30.55 | $30.20 | 105300 |
| 2024-09-11 | 30.58 | $29.98 | 110029 |
| 2024-09-10 | 30.64 | $30.76 | 55147 |
| 2024-09-09 | 30.63 | $31.06 | 81649 |
| 2024-09-06 | 30.59 | $30.99 | 125800 |
| 2024-09-05 | 30.55 | $30.88 | 80700 |
| 2024-09-04 | 30.51 | $30.82 | 86512 |
| 2024-09-03 | 30.48 | $30.90 | 115300 |
| 2024-08-30 | 30.43 | $31.35 | 96346 |
| 2024-08-29 | 30.34 | $31.23 | 59011 |
| 2024-08-28 | 30.24 | $31.01 | 51300 |
| 2024-08-27 | 30.16 | $30.96 | 73043 |
| 2024-08-26 | 30.08 | $30.57 | 127500 |
| 2024-08-23 | 30.03 | $30.29 | 119000 |
| 2024-08-22 | 30.00 | $29.65 | 63600 |
| 2024-08-21 | 30.03 | $30.10 | 82200 |
| 2024-08-20 | 30.03 | $29.96 | 101200 |
| 2024-08-19 | 30.03 | $30.23 | 108738 |
| 2024-08-16 | 30.01 | $30.03 | 48800 |
| 2024-08-15 | 30.01 | $29.70 | 77009 |
| 2024-08-14 | 30.05 | $29.19 | 68500 |
| 2024-08-13 | 30.14 | $29.01 | 122400 |
| 2024-08-12 | 30.25 | $28.35 | 85600 |
| 2024-08-09 | 30.45 | $28.53 | 92200 |
| 2024-08-08 | 30.66 | $28.74 | 138809 |
| 2024-08-07 | 30.86 | $28.19 | 91528 |
| 2024-08-06 | 31.14 | $28.46 | 190337 |
| 2024-08-05 | 31.42 | $27.90 | 224328 |
| 2024-08-02 | 31.79 | $29.61 | 181000 |
| 2024-08-01 | 32.02 | $30.82 | 210530 |
| 2024-07-31 | 32.15 | $32.33 | 139432 |
| 2024-07-30 | 32.13 | $32.59 | 153741 |
| 2024-07-29 | 32.08 | $32.73 | 174148 |
| 2024-07-26 | 32.01 | $33.00 | 135524 |
| 2024-07-25 | 31.91 | $32.87 | 236708 |
| 2024-07-24 | 31.81 | $32.59 | 296045 |
| 2024-07-23 | 31.73 | $34.06 | 311114 |
| 2024-07-22 | 31.48 | $33.31 | 258506 |
| 2024-07-19 | 31.29 | $33.00 | 148550 |
| 2024-07-18 | 31.11 | $33.60 | 239300 |
| 2024-07-17 | 30.85 | $33.10 | 222200 |
| 2024-07-16 | 30.61 | $32.89 | 174736 |
| 2024-07-15 | 30.37 | $32.24 | 147200 |
| 2024-07-12 | 30.17 | $31.79 | 198200 |
| 2024-07-11 | 30.00 | $32.07 | 274485 |
| 2024-07-10 | 29.78 | $30.60 | 111033 |
| 2024-07-09 | 29.70 | $30.24 | 95900 |
| 2024-07-08 | 29.64 | $30.21 | 122200 |
| 2024-07-05 | 29.58 | $29.69 | 129827 |
| 2024-07-03 | 29.57 | $30.55 | 58100 |
| 2024-07-02 | 29.46 | $30.78 | 179116 |
| 2024-07-01 | 29.33 | $29.98 | 171926 |
| 2024-06-28 | 29.26 | $29.67 | 435132 |
| 2024-06-27 | 29.21 | $28.80 | 79500 |
| 2024-06-26 | 29.26 | $28.92 | 184600 |
| 2024-06-25 | 29.29 | $29.32 | 85279 |
| 2024-06-24 | 29.29 | $29.44 | 97800 |
| 2024-06-21 | 29.27 | $28.81 | 133200 |
| 2024-06-20 | 29.32 | $28.60 | 87523 |
| 2024-06-18 | 29.40 | $28.98 | 97700 |
| 2024-06-17 | 29.44 | $29.05 | 111512 |
| 2024-06-14 | 29.49 | $28.67 | 88436 |
| 2024-06-13 | 29.57 | $29.00 | 78300 |
| 2024-06-12 | 29.63 | $29.45 | 96710 |
| 2024-06-11 | 29.65 | $29.24 | 74600 |
| 2024-06-10 | 29.69 | $29.10 | 74615 |
| 2024-06-07 | 29.76 | $29.12 | 52076 |
| 2024-06-06 | 29.82 | $29.26 | 121700 |
| 2024-06-05 | 29.88 | $29.23 | 126243 |
| 2024-06-04 | 29.95 | $29.12 | 79500 |
| 2024-06-03 | 30.04 | $29.86 | 69900 |
| 2024-05-31 | 30.06 | $30.01 | 66500 |
| 2024-05-30 | 30.06 | $29.61 | 70418 |
| 2024-05-29 | 30.11 | $29.72 | 102800 |
| 2024-05-28 | 30.15 | $29.59 | 171000 |
| 2024-05-24 | 30.21 | $30.24 | 73400 |
| 2024-05-23 | 30.21 | $30.00 | 93001 |
| 2024-05-22 | 30.23 | $30.31 | 61725 |
| 2024-05-21 | 30.22 | $31.12 | 65100 |
| 2024-05-20 | 30.13 | $30.96 | 146945 |
| 2024-05-17 | 30.04 | $30.70 | 205400 |
| 2024-05-16 | 29.97 | $30.50 | 138907 |
| 2024-05-15 | 29.91 | $29.70 | 103511 |
| 2024-05-14 | 29.93 | $29.79 | 77800 |
| 2024-05-13 | 29.95 | $30.00 | 105000 |
| 2024-05-10 | 29.94 | $30.37 | 87125 |
| 2024-05-09 | 29.90 | $30.80 | 123839 |
| 2024-05-08 | 29.80 | $30.67 | 114500 |
| 2024-05-07 | 29.71 | $30.75 | 153100 |
| 2024-05-06 | 29.60 | $30.95 | 151430 |
| 2024-05-03 | 29.46 | $30.39 | 173200 |
| 2024-05-02 | 29.37 | $29.94 | 163636 |
| 2024-05-01 | 29.30 | $29.12 | 147400 |
| 2024-04-30 | 29.32 | $28.41 | 175509 |
| 2024-04-29 | 29.42 | $29.27 | 94233 |
| 2024-04-26 | 29.44 | $29.58 | 139600 |
| 2024-04-25 | 29.42 | $29.46 | 141719 |
| 2024-04-24 | 29.42 | $29.32 | 152700 |
| 2024-04-23 | 29.43 | $29.91 | 137100 |
| 2024-04-22 | 29.38 | $29.45 | 121822 |
| 2024-04-19 | 29.37 | $29.59 | 203400 |
| 2024-04-18 | 29.35 | $29.56 | 129300 |
| 2024-04-17 | 29.32 | $29.18 | 79800 |
| 2024-04-16 | 29.34 | $29.43 | 83000 |
| 2024-04-15 | 29.33 | $29.44 | 115229 |
| 2024-04-12 | 29.32 | $29.42 | 66500 |
| 2024-04-11 | 29.31 | $29.59 | 87500 |
| 2024-04-10 | 29.28 | $29.61 | 103419 |
| 2024-04-09 | 29.24 | $30.24 | 79409 |
| 2024-04-08 | 29.14 | $30.19 | 62628 |
| 2024-04-05 | 29.03 | $30.02 | 71848 |
| 2024-04-04 | 28.92 | $29.75 | 82000 |
| 2024-04-03 | 28.83 | $29.83 | 222530 |
| 2024-04-02 | 28.73 | $29.72 | 100100 |
| 2024-04-01 | 28.62 | $29.85 | 118500 |
| 2024-03-28 | 28.49 | $29.62 | 214600 |
| 2024-03-27 | 28.38 | $29.35 | 79400 |
| 2024-03-26 | 28.27 | $29.31 | 124105 |
| 2024-03-25 | 28.16 | $29.88 | 63500 |
| 2024-03-22 | 27.98 | $29.45 | 95000 |
| 2024-03-21 | 27.83 | $29.21 | 216500 |
| 2024-03-20 | 27.68 | $29.26 | 150332 |
| 2024-03-19 | 27.52 | $28.69 | 69900 |
| 2024-03-18 | 27.39 | $28.42 | 61431 |
| 2024-03-15 | 27.29 | $28.23 | 241349 |
| 2024-03-14 | 27.19 | $28.24 | 112900 |
| 2024-03-13 | 27.08 | $28.50 | 142000 |
| 2024-03-12 | 26.93 | $28.60 | 112214 |
| 2024-03-11 | 26.75 | $28.68 | 138346 |
| 2024-03-08 | 26.55 | $28.43 | 117300 |
| 2024-03-07 | 26.35 | $28.20 | 167728 |
| 2024-03-06 | 26.16 | $27.88 | 162300 |
| 2024-03-05 | 25.97 | $27.86 | 152712 |
| 2024-03-04 | 25.78 | $27.27 | 77530 |
| 2024-03-01 | 25.62 | $27.15 | 102400 |
| 2024-02-29 | 25.46 | $27.97 | 116400 |
| 2024-02-28 | 25.19 | $27.69 | 105200 |
| 2024-02-27 | 24.93 | $27.50 | 149800 |
| 2024-02-26 | 24.66 | $27.40 | 455300 |
| 2024-02-23 | 24.37 | $27.28 | 455762 |
| 2024-02-22 | 24.06 | $24.57 | 143200 |
| 2024-02-21 | 24.01 | $24.14 | 110600 |
| 2024-02-20 | 24.00 | $24.04 | 80018 |
| 2024-02-16 | 23.99 | $23.55 | 84437 |
| 2024-02-15 | 24.04 | $23.86 | 91848 |
| 2024-02-14 | 24.06 | $23.12 | 51206 |
| 2024-02-13 | 24.16 | $23.13 | 114400 |
| 2024-02-12 | 24.26 | $24.04 | 96639 |
| 2024-02-09 | 24.29 | $23.82 | 96435 |
| 2024-02-08 | 24.34 | $23.49 | 64239 |
| 2024-02-07 | 24.43 | $23.54 | 108500 |
| 2024-02-06 | 24.52 | $23.55 | 99400 |
| 2024-02-05 | 24.62 | $24.11 | 215387 |
| 2024-02-02 | 24.67 | $23.72 | 185529 |
| 2024-02-01 | 24.77 | $24.11 | 86500 |
| 2024-01-31 | 24.84 | $24.05 | 120862 |
| 2024-01-30 | 24.93 | $25.22 | 112501 |
| 2024-01-29 | 24.90 | $24.91 | 104700 |
| 2024-01-26 | 24.90 | $24.56 | 89600 |
| 2024-01-25 | 24.93 | $24.82 | 91400 |
| 2024-01-24 | 24.94 | $24.96 | 96840 |
| 2024-01-23 | 24.94 | $25.03 | 128312 |
| 2024-01-22 | 24.93 | $24.57 | 116816 |
| 2024-01-19 | 24.97 | $24.17 | 191700 |
| 2024-01-18 | 25.05 | $24.41 | 66811 |
| 2024-01-17 | 25.12 | $24.52 | 85200 |
| 2024-01-16 | 25.18 | $24.85 | 241640 |
| 2024-01-12 | 25.22 | $25.35 | 63829 |
| 2024-01-11 | 25.21 | $25.37 | 104911 |
| 2024-01-10 | 25.19 | $25.58 | 89247 |
| 2024-01-09 | 25.15 | $25.65 | 94633 |
| 2024-01-08 | 25.09 | $26.46 | 160019 |
| 2024-01-05 | 24.95 | $26.32 | 262100 |
| 2024-01-04 | 24.81 | $25.24 | 106900 |
| 2024-01-03 | 24.76 | $25.03 | 100200 |
| 2024-01-02 | 24.73 | $24.94 | 91700 |
| 2023-12-29 | 24.71 | $24.74 | 76500 |
| 2023-12-28 | 24.71 | $25.02 | 110600 |
| 2023-12-27 | 24.67 | $25.21 | 94442 |
| 2023-12-26 | 24.62 | $25.18 | 89605 |
| 2023-12-22 | 24.56 | $24.92 | 151400 |
| 2023-12-21 | 24.52 | $24.70 | 232224 |
| 2023-12-20 | 24.50 | $24.34 | 126800 |
| 2023-12-19 | 24.52 | $24.63 | 145638 |
| 2023-12-18 | 24.51 | $24.46 | 94100 |
| 2023-12-15 | 24.51 | $24.49 | 272400 |
| 2023-12-14 | 24.52 | $24.99 | 163063 |
| 2023-12-13 | 24.47 | $25.25 | 164800 |
| 2023-12-12 | 24.38 | $24.74 | 69100 |
| 2023-12-11 | 24.35 | $24.67 | 72600 |
| 2023-12-08 | 24.31 | $24.51 | 66017 |
| 2023-12-07 | 24.29 | $24.42 | 56500 |
| 2023-12-06 | 24.28 | $24.25 | 87700 |
| 2023-12-05 | 24.28 | $24.45 | 125425 |
| 2023-12-04 | 24.26 | $24.68 | 124600 |
| 2023-12-01 | 24.22 | $24.77 | 114448 |
| 2023-11-30 | 24.16 | $24.37 | 104741 |
| 2023-11-29 | 24.14 | $24.58 | 95600 |
| 2023-11-28 | 24.09 | $24.55 | 123200 |
| 2023-11-27 | 24.04 | $24.99 | 100701 |
| 2023-11-24 | 23.94 | $25.26 | 32847 |
| 2023-11-22 | 23.80 | $25.10 | 86427 |
| 2023-11-21 | 23.67 | $25.08 | 65145 |
| 2023-11-20 | 23.52 | $25.45 | 243262 |
| 2023-11-17 | 23.32 | $24.59 | 116091 |
| 2023-11-16 | 23.18 | $24.18 | 87130 |
| 2023-11-15 | 23.08 | $24.11 | 135048 |
| 2023-11-14 | 22.97 | $24.47 | 166300 |
| 2023-11-13 | 22.81 | $23.56 | 51600 |
| 2023-11-10 | 22.73 | $23.63 | 63900 |
| 2023-11-09 | 22.63 | $23.44 | 81900 |
| 2023-11-08 | 22.55 | $23.33 | 108100 |
| 2023-11-07 | 22.47 | $23.29 | 93011 |
| 2023-11-06 | 22.38 | $23.33 | 83800 |
| 2023-11-03 | 22.28 | $23.56 | 94448 |
| 2023-11-02 | 22.15 | $23.02 | 101612 |
| 2023-11-01 | 22.06 | $23.36 | 103668 |
| 2023-10-31 | 21.92 | $22.58 | 159108 |
| 2023-10-30 | 21.85 | $21.76 | 75138 |
| 2023-10-27 | 21.86 | $21.27 | 79400 |
| 2023-10-26 | 21.92 | $21.46 | 100439 |
| 2023-10-25 | 21.97 | $21.23 | 58500 |
| 2023-10-24 | 22.04 | $21.67 | 56300 |
| 2023-10-23 | 22.08 | $21.79 | 70930 |
| 2023-10-20 | 22.12 | $22.11 | 133144 |
| 2023-10-19 | 22.12 | $22.34 | 76805 |
| 2023-10-18 | 22.09 | $22.55 | 65600 |
| 2023-10-17 | 22.04 | $22.45 | 63200 |
| 2023-10-16 | 22.00 | $22.21 | 75700 |
| 2023-10-13 | 21.98 | $22.18 | 50460 |
| 2023-10-12 | 21.96 | $22.50 | 77400 |
| 2023-10-11 | 21.90 | $22.25 | 47200 |
| 2023-10-10 | 21.86 | $21.89 | 101000 |
| 2023-10-09 | 21.86 | $21.89 | 99800 |
| 2023-10-06 | 21.86 | $21.52 | 89039 |
| 2023-10-05 | 21.89 | $20.98 | 94411 |
| 2023-10-04 | 21.99 | $20.36 | 106131 |
| 2023-10-03 | 22.16 | $20.16 | 189100 |
| 2023-10-02 | 22.37 | $20.90 | 118000 |
| 2023-09-29 | 22.53 | $21.20 | 138624 |
| 2023-09-28 | 22.67 | $21.69 | 67400 |
| 2023-09-27 | 22.77 | $21.62 | 116600 |
| 2023-09-26 | 22.89 | $22.16 | 70000 |
| 2023-09-25 | 22.97 | $22.48 | 85137 |
| 2023-09-22 | 23.02 | $22.31 | 79600 |
| 2023-09-21 | 23.10 | $22.32 | 71900 |
| 2023-09-20 | 23.18 | $22.50 | 83300 |
| 2023-09-19 | 23.25 | $22.87 | 43200 |
| 2023-09-18 | 23.29 | $23.29 | 57636 |
| 2023-09-15 | 23.29 | $23.28 | 134500 |
| 2023-09-14 | 23.29 | $23.42 | 61000 |
| 2023-09-13 | 23.28 | $23.07 | 70200 |
| 2023-09-12 | 23.30 | $23.30 | 72451 |
| 2023-09-11 | 23.30 | $23.05 | 50713 |
| 2023-09-08 | 23.32 | $22.98 | 75500 |
| 2023-09-07 | 23.36 | $22.75 | 147200 |
| 2023-09-06 | 23.43 | $22.44 | 72900 |
| 2023-09-05 | 23.53 | $22.57 | 135005 |
| 2023-09-01 | 23.63 | $23.56 | 124000 |
| 2023-08-31 | 23.64 | $23.60 | 90500 |
| 2023-08-30 | 23.64 | $24.04 | 91731 |
| 2023-08-29 | 23.60 | $24.00 | 104600 |
| 2023-08-28 | 23.56 | $23.98 | 72418 |
| 2023-08-25 | 23.51 | $23.92 | 71918 |
| 2023-08-24 | 23.47 | $23.82 | 68322 |
| 2023-08-23 | 23.43 | $23.73 | 101000 |
| 2023-08-22 | 23.40 | $23.23 | 91900 |
| 2023-08-21 | 23.42 | $23.45 | 196500 |
| 2023-08-18 | 23.42 | $23.56 | 96008 |
| 2023-08-17 | 23.40 | $23.06 | 217246 |
| 2023-08-16 | 23.44 | $23.21 | 88000 |
| 2023-08-15 | 23.46 | $23.23 | 86002 |
| 2023-08-14 | 23.49 | $23.65 | 101827 |
| 2023-08-11 | 23.47 | $23.95 | 82900 |
| 2023-08-10 | 23.42 | $23.90 | 139448 |
| 2023-08-09 | 23.37 | $23.82 | 159703 |
| 2023-08-08 | 23.32 | $24.35 | 79800 |
| 2023-08-07 | 23.21 | $24.41 | 115300 |
| 2023-08-04 | 23.09 | $24.04 | 122117 |
| 2023-08-03 | 22.98 | $24.18 | 94645 |
| 2023-08-02 | 22.86 | $24.00 | 90567 |
| 2023-08-01 | 22.74 | $23.89 | 157267 |
| 2023-07-31 | 22.62 | $23.32 | 87825 |
| 2023-07-28 | 22.54 | $23.19 | 81600 |
| 2023-07-27 | 22.48 | $23.13 | 118645 |
| 2023-07-26 | 22.41 | $23.36 | 93700 |
| 2023-07-25 | 22.31 | $23.23 | 98722 |
| 2023-07-24 | 22.21 | $22.74 | 169749 |
| 2023-07-21 | 22.15 | $22.79 | 203237 |
| 2023-07-20 | 22.09 | $22.43 | 157928 |
| 2023-07-19 | 22.05 | $22.36 | 92300 |
| 2023-07-18 | 22.02 | $22.76 | 55100 |
| 2023-07-17 | 21.94 | $22.87 | 66600 |
| 2023-07-14 | 21.84 | $22.59 | 52536 |
| 2023-07-13 | 21.76 | $22.85 | 44800 |
| 2023-07-12 | 21.65 | $22.77 | 149542 |
| 2023-07-11 | 21.53 | $22.77 | 58911 |
| 2023-07-10 | 21.40 | $22.67 | 219200 |
| 2023-07-07 | 21.27 | $22.25 | 106240 |
| 2023-07-06 | 21.16 | $21.77 | 143509 |
| 2023-07-05 | 21.10 | $22.36 | 147417 |
| 2023-07-03 | 20.97 | $22.70 | 98000 |
| 2023-06-30 | 20.78 | $22.06 | 135978 |
| 2023-06-29 | 20.65 | $21.70 | 170811 |
| 2023-06-28 | 20.54 | $21.09 | 85207 |
| 2023-06-27 | 20.48 | $20.85 | 65700 |
| 2023-06-26 | 20.44 | $20.82 | 89714 |
| 2023-06-23 | 20.40 | $20.58 | 324036 |
| 2023-06-22 | 20.38 | $20.71 | 83100 |
| 2023-06-21 | 20.35 | $21.40 | 165900 |
| 2023-06-20 | 20.24 | $20.73 | 78900 |
| 2023-06-16 | 20.19 | $20.80 | 130140 |
| 2023-06-15 | 20.12 | $21.01 | 75021 |
| 2023-06-14 | 20.03 | $21.00 | 88800 |
| 2023-06-13 | 19.93 | $20.83 | 70820 |
| 2023-06-12 | 19.83 | $20.61 | 76400 |
| 2023-06-09 | 19.75 | $20.55 | 52800 |
| 2023-06-08 | 19.67 | $20.82 | 82000 |
| 2023-06-07 | 19.55 | $20.62 | 224500 |
| 2023-06-06 | 19.43 | $20.33 | 149900 |
| 2023-06-05 | 19.34 | $19.99 | 128662 |
| 2023-06-02 | 19.27 | $20.40 | 230101 |
| 2023-06-01 | 19.15 | $19.68 | 67400 |
| 2023-05-31 | 19.09 | $19.49 | 94417 |
| 2023-05-30 | 19.05 | $19.46 | 63925 |
| 2023-05-26 | 19.01 | $19.68 | 99156 |
| 2023-05-25 | 18.94 | $19.60 | 54818 |
| 2023-05-24 | 18.87 | $19.74 | 158316 |
| 2023-05-23 | 18.78 | $19.86 | 107000 |
| 2023-05-22 | 18.66 | $19.80 | 112900 |
| 2023-05-19 | 18.54 | $19.76 | 110914 |
| 2023-05-18 | 18.42 | $19.55 | 104100 |
| 2023-05-17 | 18.30 | $19.34 | 91236 |
| 2023-05-16 | 18.19 | $18.63 | 100600 |
| 2023-05-15 | 18.14 | $18.92 | 70307 |
| 2023-05-12 | 18.06 | $18.78 | 74627 |
| 2023-05-11 | 17.98 | $18.35 | 64400 |
| 2023-05-10 | 17.95 | $18.34 | 50300 |
| 2023-05-09 | 17.90 | $18.12 | 46700 |
| 2023-05-08 | 17.88 | $18.01 | 44428 |
| 2023-05-05 | 17.87 | $18.02 | 64614 |
| 2023-05-04 | 17.85 | $17.43 | 99032 |
| 2023-05-03 | 17.90 | $17.60 | 89612 |
| 2023-05-02 | 17.93 | $17.79 | 92100 |
| 2023-05-01 | 17.94 | $18.00 | 63506 |
| 2023-04-28 | 17.93 | $18.00 | 145700 |
| 2023-04-27 | 17.93 | $17.97 | 63110 |
| 2023-04-26 | 17.92 | $17.69 | 181939 |
| 2023-04-25 | 17.95 | $18.06 | 65339 |
| 2023-04-24 | 17.94 | $18.59 | 72400 |
| 2023-04-21 | 17.87 | $18.53 | 77700 |
| 2023-04-20 | 17.80 | $18.70 | 93700 |
| 2023-04-19 | 17.70 | $18.94 | 138100 |
| 2023-04-18 | 17.57 | $18.77 | 84229 |
| 2023-04-17 | 17.45 | $18.53 | 101226 |
| 2023-04-14 | 17.33 | $18.00 | 127400 |
| 2023-04-13 | 17.26 | $17.79 | 79717 |
| 2023-04-12 | 17.21 | $17.58 | 62800 |
| 2023-04-11 | 17.17 | $17.25 | 48512 |
| 2023-04-10 | 17.16 | $17.18 | 70900 |
| 2023-04-06 | 17.15 | $16.89 | 70300 |
| 2023-04-05 | 17.18 | $16.80 | 71822 |
| 2023-04-04 | 17.22 | $16.94 | 54800 |
| 2023-04-03 | 17.25 | $17.22 | 73000 |
| 2023-03-31 | 17.26 | $17.38 | 101307 |
| 2023-03-30 | 17.24 | $17.20 | 59500 |
| 2023-03-29 | 17.25 | $17.23 | 69744 |
| 2023-03-28 | 17.25 | $16.98 | 58900 |
| 2023-03-27 | 17.28 | $16.88 | 77900 |
| 2023-03-24 | 17.32 | $16.62 | 133100 |
| 2023-03-23 | 17.39 | $16.69 | 85800 |
| 2023-03-22 | 17.47 | $16.93 | 68700 |
| 2023-03-21 | 17.52 | $17.21 | 79310 |
| 2023-03-20 | 17.55 | $16.79 | 94500 |
| 2023-03-17 | 17.64 | $16.57 | 257700 |
| 2023-03-16 | 17.75 | $17.57 | 78602 |
| 2023-03-15 | 17.77 | $17.44 | 145205 |
| 2023-03-14 | 17.80 | $18.33 | 272624 |
| 2023-03-13 | 17.74 | $17.49 | 291821 |
| 2023-03-10 | 17.77 | $17.91 | 203920 |
| 2023-03-09 | 17.76 | $17.96 | 134324 |
| 2023-03-08 | 17.74 | $18.43 | 87928 |
| 2023-03-07 | 17.66 | $19.08 | 75300 |
| 2023-03-06 | 17.51 | $18.82 | 136000 |
| 2023-03-03 | 17.38 | $18.52 | 84800 |
| 2023-03-02 | 17.26 | $18.52 | 61842 |
| 2023-03-01 | 17.12 | $18.83 | 175285 |
| 2023-02-28 | 16.94 | $18.30 | 311037 |
| 2023-02-27 | 16.80 | $16.75 | 68234 |
| 2023-02-24 | 16.80 | $16.68 | 73249 |
| 2023-02-23 | 16.82 | $16.88 | 37300 |
| 2023-02-22 | 16.81 | $16.73 | 74700 |
| 2023-02-21 | 16.82 | $16.71 | 60948 |
| 2023-02-17 | 16.83 | $17.06 | 69623 |
| 2023-02-16 | 16.81 | $16.92 | 64337 |
| 2023-02-15 | 16.80 | $16.90 | 54906 |
| 2023-02-14 | 16.78 | $16.85 | 69215 |
| 2023-02-13 | 16.78 | $16.91 | 98300 |
| 2023-02-10 | 16.76 | $16.65 | 45421 |
| 2023-02-09 | 16.78 | $16.62 | 51000 |
| 2023-02-08 | 16.79 | $16.76 | 36800 |
| 2023-02-07 | 16.79 | $16.98 | 46531 |
| 2023-02-06 | 16.78 | $17.00 | 62100 |
| 2023-02-03 | 16.75 | $17.10 | 69700 |
| 2023-02-02 | 16.72 | $17.28 | 86829 |
| 2023-02-01 | 16.66 | $17.11 | 181743 |
| 2023-01-31 | 16.61 | $17.23 | 64920 |
| 2023-01-30 | 16.54 | $16.89 | 202847 |
| 2023-01-27 | 16.51 | $16.62 | 46200 |
| 2023-01-26 | 16.49 | $16.81 | 53200 |
| 2023-01-25 | 16.46 | $16.73 | 103100 |
| 2023-01-24 | 16.43 | $16.59 | 60500 |
| 2023-01-23 | 16.42 | $16.30 | 97300 |
| 2023-01-20 | 16.43 | $16.52 | 115200 |
| 2023-01-19 | 16.42 | $16.61 | 85933 |
| 2023-01-18 | 16.40 | $16.68 | 67000 |
| 2023-01-17 | 16.37 | $17.06 | 154600 |
| 2023-01-13 | 16.30 | $17.14 | 107628 |
| 2023-01-12 | 16.21 | $17.14 | 75900 |
| 2023-01-11 | 16.11 | $16.76 | 98162 |
| 2023-01-10 | 16.04 | $16.08 | 105629 |
| 2023-01-09 | 16.03 | $15.92 | 71300 |
| 2023-01-06 | 16.05 | $16.10 | 156300 |
| 2023-01-05 | 16.04 | $15.92 | 111300 |
| 2023-01-04 | 16.05 | $16.12 | 70541 |
| 2023-01-03 | 16.05 | $16.26 | 51023 |
| 2022-12-30 | 16.02 | $16.20 | 51500 |
| 2022-12-29 | 16.01 | $16.09 | 61247 |
| 2022-12-28 | 16.00 | $15.93 | 74740 |
| 2022-12-27 | 16.00 | $15.73 | 72900 |
| 2022-12-23 | 16.03 | $15.90 | 40913 |
| 2022-12-22 | 16.05 | $15.76 | 76000 |
| 2022-12-21 | 16.08 | $15.86 | 74238 |
| 2022-12-20 | 16.10 | $15.66 | 44306 |
| 2022-12-19 | 16.15 | $15.71 | 82219 |
| 2022-12-16 | 16.19 | $15.84 | 159100 |
| 2022-12-15 | 16.23 | $16.04 | 124000 |
| 2022-12-14 | 16.25 | $16.26 | 60730 |
| 2022-12-13 | 16.25 | $16.50 | 80000 |
| 2022-12-12 | 16.22 | $16.26 | 53710 |
| 2022-12-09 | 16.22 | $16.43 | 57100 |
| 2022-12-08 | 16.20 | $16.40 | 47406 |
| 2022-12-07 | 16.18 | $16.35 | 78643 |
| 2022-12-06 | 16.16 | $16.56 | 88517 |
| 2022-12-05 | 16.11 | $16.23 | 51734 |
| 2022-12-02 | 16.10 | $16.28 | 41000 |
| 2022-12-01 | 16.08 | $16.52 | 71800 |
| 2022-11-30 | 16.04 | $16.49 | 67636 |
| 2022-11-29 | 15.99 | $16.22 | 90000 |
| 2022-11-28 | 15.97 | $16.35 | 73400 |
| 2022-11-25 | 15.93 | $16.56 | 44701 |
| 2022-11-23 | 15.86 | $16.00 | 60214 |
| 2022-11-22 | 15.84 | $16.38 | 44715 |
| 2022-11-21 | 15.79 | $16.21 | 44703 |
| 2022-11-18 | 15.74 | $16.19 | 57937 |
| 2022-11-17 | 15.70 | $16.17 | 47345 |
| 2022-11-16 | 15.65 | $16.03 | 59400 |
| 2022-11-15 | 15.61 | $16.25 | 62900 |
| 2022-11-14 | 15.54 | $16.16 | 53648 |
| 2022-11-11 | 15.47 | $16.14 | 60200 |
| 2022-11-10 | 15.40 | $16.37 | 97105 |
| 2022-11-09 | 15.30 | $16.03 | 77700 |
| 2022-11-08 | 15.23 | $16.26 | 94118 |
| 2022-11-07 | 15.12 | $16.20 | 72048 |
| 2022-11-04 | 15.00 | $16.01 | 69100 |
| 2022-11-03 | 14.90 | $15.70 | 51338 |
| 2022-11-02 | 14.81 | $15.78 | 221116 |
| 2022-11-01 | 14.71 | $15.83 | 74132 |
| 2022-10-31 | 14.59 | $15.69 | 128200 |
| 2022-10-28 | 14.48 | $15.61 | 56500 |
| 2022-10-27 | 14.36 | $15.03 | 56422 |
| 2022-10-26 | 14.29 | $14.83 | 61437 |
| 2022-10-25 | 14.23 | $14.90 | 49028 |
| 2022-10-24 | 14.16 | $14.73 | 65847 |
| 2022-10-21 | 14.10 | $14.73 | 76005 |
| 2022-10-20 | 14.03 | $14.32 | 92600 |
| 2022-10-19 | 14.00 | $14.53 | 194300 |
| 2022-10-18 | 13.94 | $14.35 | 80300 |
| 2022-10-17 | 13.90 | $14.09 | 98200 |
| 2022-10-14 | 13.88 | $13.65 | 98803 |
| 2022-10-13 | 13.91 | $13.93 | 54400 |
| 2022-10-12 | 13.90 | $13.46 | 60600 |
| 2022-10-11 | 13.95 | $13.22 | 62105 |
| 2022-10-10 | 14.03 | $13.26 | 87000 |
| 2022-10-07 | 14.11 | $13.22 | 58205 |
| 2022-10-06 | 14.20 | $13.66 | 85200 |
| 2022-10-05 | 14.26 | $13.81 | 52841 |
| 2022-10-04 | 14.30 | $14.23 | 91800 |
| 2022-10-03 | 14.31 | $13.86 | 118600 |
| 2022-09-30 | 14.36 | $13.06 | 112105 |
| 2022-09-29 | 14.50 | $13.48 | 112948 |
| 2022-09-28 | 14.60 | $14.15 | 76300 |
| 2022-09-27 | 14.65 | $14.02 | 58504 |
| 2022-09-26 | 14.72 | $14.16 | 79400 |
| 2022-09-23 | 14.78 | $14.49 | 151512 |
| 2022-09-22 | 14.81 | $15.01 | 100300 |
| 2022-09-21 | 14.79 | $15.00 | 99406 |
| 2022-09-20 | 14.76 | $14.97 | 59616 |
| 2022-09-19 | 14.74 | $15.28 | 96415 |
| 2022-09-16 | 14.68 | $15.00 | 212500 |
| 2022-09-15 | 14.65 | $15.19 | 140900 |
| 2022-09-14 | 14.59 | $14.92 | 77208 |
| 2022-09-13 | 14.56 | $14.65 | 100100 |
| 2022-09-12 | 14.55 | $15.23 | 80140 |
| 2022-09-09 | 14.48 | $14.90 | 101546 |
| 2022-09-08 | 14.43 | $14.91 | 49524 |
| 2022-09-07 | 14.38 | $15.02 | 103736 |
| 2022-09-06 | 14.32 | $14.59 | 99713 |
| 2022-09-02 | 14.29 | $14.61 | 116333 |
| 2022-09-01 | 14.25 | $14.61 | 167900 |
| 2022-08-31 | 14.22 | $14.60 | 117000 |
| 2022-08-30 | 14.18 | $14.16 | 84900 |
| 2022-08-29 | 14.18 | $14.21 | 66215 |
| 2022-08-26 | 14.17 | $14.17 | 62100 |
| 2022-08-25 | 14.17 | $14.09 | 50900 |
| 2022-08-24 | 14.18 | $13.92 | 39200 |
| 2022-08-23 | 14.21 | $14.01 | 65038 |
| 2022-08-22 | 14.23 | $13.92 | 79400 |
| 2022-08-19 | 14.27 | $14.41 | 80000 |
| 2022-08-18 | 14.25 | $14.57 | 81300 |
| 2022-08-17 | 14.22 | $14.34 | 57322 |
| 2022-08-16 | 14.20 | $14.48 | 52012 |
| 2022-08-15 | 14.17 | $14.58 | 72444 |
| 2022-08-12 | 14.13 | $14.82 | 83042 |
| 2022-08-11 | 14.06 | $14.80 | 75219 |
| 2022-08-10 | 13.98 | $14.52 | 83148 |
| 2022-08-09 | 13.92 | $14.43 | 96044 |
| 2022-08-08 | 13.87 | $14.49 | 73057 |
| 2022-08-05 | 13.81 | $14.52 | 63900 |
| 2022-08-04 | 13.73 | $14.45 | 112700 |
| 2022-08-03 | 13.66 | $14.23 | 81202 |
| 2022-08-02 | 13.59 | $13.98 | 74300 |
| 2022-08-01 | 13.55 | $13.89 | 82840 |
| 2022-07-29 | 13.52 | $13.85 | 73000 |
| 2022-07-28 | 13.48 | $13.92 | 52800 |
| 2022-07-27 | 13.44 | $13.75 | 44339 |
| 2022-07-26 | 13.41 | $13.61 | 85034 |
| 2022-07-25 | 13.38 | $13.62 | 95200 |
| 2022-07-22 | 13.36 | $13.46 | 61200 |
| 2022-07-21 | 13.35 | $13.33 | 89323 |
| 2022-07-20 | 13.35 | $13.19 | 85200 |
| 2022-07-19 | 13.37 | $13.16 | 133100 |
| 2022-07-18 | 13.39 | $13.15 | 93100 |
| 2022-07-15 | 13.41 | $13.24 | 152202 |
| 2022-07-14 | 13.43 | $13.15 | 152968 |
| 2022-07-13 | 13.46 | $13.31 | 37300 |
| 2022-07-12 | 13.48 | $13.39 | 63302 |
| 2022-07-11 | 13.49 | $13.37 | 48600 |
| 2022-07-08 | 13.50 | $13.46 | 63600 |
| 2022-07-07 | 13.50 | $13.38 | 122614 |
| 2022-07-06 | 13.52 | $13.14 | 51800 |
| 2022-07-05 | 13.56 | $13.30 | 181331 |
| 2022-07-01 | 13.58 | $13.50 | 106233 |
| 2022-06-30 | 13.59 | $13.27 | 111000 |
| 2022-06-29 | 13.63 | $13.42 | 75705 |
| 2022-06-28 | 13.65 | $13.47 | 236010 |
| 2022-06-27 | 13.67 | $13.35 | 146229 |
| 2022-06-24 | 13.70 | $13.61 | 682830 |
| 2022-06-23 | 13.71 | $12.71 | 208810 |
| 2022-06-22 | 13.82 | $13.14 | 96848 |
| 2022-06-21 | 13.89 | $13.13 | 229400 |
| 2022-06-17 | 13.97 | $13.00 | 145431 |
| 2022-06-16 | 14.07 | $12.94 | 198515 |
| 2022-06-15 | 14.19 | $13.46 | 120838 |
| 2022-06-14 | 14.26 | $13.62 | 117200 |
| 2022-06-13 | 14.33 | $13.84 | 153036 |
| 2022-06-10 | 14.38 | $14.05 | 76400 |
| 2022-06-09 | 14.42 | $14.26 | 48933 |
| 2022-06-08 | 14.43 | $14.45 | 65715 |
| 2022-06-07 | 14.43 | $14.60 | 67519 |
| 2022-06-06 | 14.41 | $14.47 | 51722 |
| 2022-06-03 | 14.41 | $14.34 | 80300 |
| 2022-06-02 | 14.42 | $14.48 | 75200 |
| 2022-06-01 | 14.41 | $14.43 | 83225 |
| 2022-05-31 | 14.41 | $14.87 | 133524 |
| 2022-05-27 | 14.36 | $14.50 | 55749 |
| 2022-05-26 | 14.34 | $14.43 | 101838 |
| 2022-05-25 | 14.33 | $14.00 | 79805 |
| 2022-05-24 | 14.37 | $14.29 | 120531 |
| 2022-05-23 | 14.38 | $14.03 | 122300 |
| 2022-05-20 | 14.41 | $14.06 | 95735 |
| 2022-05-19 | 14.45 | $13.92 | 134800 |
| 2022-05-18 | 14.51 | $13.91 | 86821 |
| 2022-05-17 | 14.57 | $14.24 | 70726 |
| 2022-05-16 | 14.60 | $13.91 | 96539 |
| 2022-05-13 | 14.68 | $14.15 | 153600 |
| 2022-05-12 | 14.73 | $14.23 | 258240 |
| 2022-05-11 | 14.78 | $14.44 | 148700 |
| 2022-05-10 | 14.82 | $14.34 | 114400 |
| 2022-05-09 | 14.87 | $14.61 | 133733 |
| 2022-05-06 | 14.90 | $14.61 | 137900 |
| 2022-05-05 | 14.93 | $14.66 | 126000 |
| 2022-05-04 | 14.96 | $15.14 | 70200 |
| 2022-05-03 | 14.94 | $14.96 | 86261 |
| 2022-05-02 | 14.93 | $14.63 | 190700 |
| 2022-04-29 | 14.97 | $14.49 | 124702 |
| 2022-04-28 | 15.02 | $14.63 | 98700 |
| 2022-04-27 | 15.06 | $14.65 | 145582 |
| 2022-04-26 | 15.10 | $14.54 | 143413 |
| 2022-04-25 | 15.16 | $14.69 | 148534 |
| 2022-04-22 | 15.21 | $15.05 | 75900 |
| 2022-04-21 | 15.23 | $15.57 | 91000 |
| 2022-04-20 | 15.19 | $15.23 | 50278 |
| 2022-04-19 | 15.18 | $14.89 | 105200 |
| 2022-04-18 | 15.22 | $14.85 | 64300 |
| 2022-04-14 | 15.25 | $15.05 | 102624 |
| 2022-04-13 | 15.28 | $15.07 | 82600 |
| 2022-04-12 | 15.30 | $14.94 | 98200 |
| 2022-04-11 | 15.34 | $14.96 | 52100 |
| 2022-04-08 | 15.37 | $15.01 | 79604 |
| 2022-04-07 | 15.41 | $15.01 | 97828 |
| 2022-04-06 | 15.46 | $15.20 | 111700 |
| 2022-04-05 | 15.48 | $15.29 | 85200 |
| 2022-04-04 | 15.50 | $15.42 | 112100 |
| 2022-04-01 | 15.51 | $15.40 | 61600 |
| 2022-03-31 | 15.52 | $15.58 | 112037 |
| 2022-03-30 | 15.52 | $15.66 | 108700 |
| 2022-03-29 | 15.50 | $15.68 | 138100 |
| 2022-03-28 | 15.48 | $15.50 | 130101 |
| 2022-03-25 | 15.48 | $15.57 | 85634 |
| 2022-03-24 | 15.47 | $15.41 | 79900 |
| 2022-03-23 | 15.48 | $15.61 | 74636 |
| 2022-03-22 | 15.46 | $15.86 | 98700 |
| 2022-03-21 | 15.42 | $15.65 | 85812 |
| 2022-03-18 | 15.40 | $15.42 | 160300 |
| 2022-03-17 | 15.40 | $15.37 | 69944 |
| 2022-03-16 | 15.40 | $15.33 | 96700 |
| 2022-03-15 | 15.41 | $15.04 | 82300 |
| 2022-03-14 | 15.45 | $15.23 | 67541 |
| 2022-03-11 | 15.47 | $15.17 | 64000 |
| 2022-03-10 | 15.50 | $15.28 | 63248 |
| 2022-03-09 | 15.52 | $15.11 | 135006 |
| 2022-03-08 | 15.57 | $14.98 | 127100 |
| 2022-03-07 | 15.63 | $14.98 | 226701 |
| 2022-03-04 | 15.70 | $15.25 | 88000 |
| 2022-03-03 | 15.74 | $15.63 | 89647 |
| 2022-03-02 | 15.76 | $15.61 | 152907 |
| 2022-03-01 | 15.77 | $15.30 | 157400 |
| 2022-02-28 | 15.82 | $15.45 | 198900 |
| 2022-02-25 | 15.86 | $15.33 | 217544 |
| 2022-02-24 | 15.92 | $15.11 | 139500 |
| 2022-02-23 | 16.00 | $15.50 | 71305 |
| 2022-02-22 | 16.05 | $15.50 | 104700 |
| 2022-02-18 | 16.11 | $15.64 | 82144 |
| 2022-02-17 | 16.16 | $15.38 | 61717 |
| 2022-02-16 | 16.24 | $15.65 | 99817 |
| 2022-02-15 | 16.30 | $15.68 | 85200 |
| 2022-02-14 | 16.37 | $15.67 | 62400 |
| 2022-02-11 | 16.44 | $15.74 | 160800 |
| 2022-02-10 | 16.52 | $16.07 | 78400 |
| 2022-02-09 | 16.57 | $16.32 | 64634 |
| 2022-02-08 | 16.59 | $16.41 | 66723 |
| 2022-02-07 | 16.61 | $16.54 | 81000 |
| 2022-02-04 | 16.62 | $16.34 | 58700 |
| 2022-02-03 | 16.65 | $16.38 | 69800 |
| 2022-02-02 | 16.67 | $16.52 | 119000 |
| 2022-02-01 | 16.69 | $16.37 | 135600 |
| 2022-01-31 | 16.73 | $16.48 | 90300 |
| 2022-01-28 | 16.75 | $16.65 | 89022 |
| 2022-01-27 | 16.76 | $16.54 | 85100 |
| 2022-01-26 | 16.78 | $16.52 | 148728 |
| 2022-01-25 | 16.81 | $16.60 | 106448 |
| 2022-01-24 | 16.83 | $16.56 | 177605 |
| 2022-01-21 | 16.86 | $16.53 | 108839 |
| 2022-01-20 | 16.90 | $16.61 | 54101 |
| 2022-01-19 | 16.93 | $16.82 | 68300 |
| 2022-01-18 | 16.94 | $16.92 | 60449 |
| 2022-01-14 | 16.94 | $17.28 | 95000 |
| 2022-01-13 | 16.91 | $17.24 | 67900 |
| 2022-01-12 | 16.87 | $16.93 | 60325 |
| 2022-01-11 | 16.87 | $17.05 | 68714 |
| 2022-01-10 | 16.85 | $16.83 | 46300 |
| 2022-01-07 | 16.85 | $16.95 | 105900 |
| 2022-01-06 | 16.84 | $16.88 | 49744 |
| 2022-01-05 | 16.83 | $16.71 | 66600 |
| 2022-01-04 | 16.85 | $17.10 | 90441 |
| 2022-01-03 | 16.82 | $16.76 | 79200 |
| 2021-12-31 | 16.83 | $16.60 | 79740 |
| 2021-12-30 | 16.85 | $16.63 | 366726 |
| 2021-12-29 | 16.87 | $16.88 | 103600 |
| 2021-12-28 | 16.87 | $17.29 | 80300 |
| 2021-12-27 | 16.83 | $17.21 | 96700 |
| 2021-12-23 | 16.79 | $17.00 | 80907 |
| 2021-12-22 | 16.77 | $16.95 | 128340 |
| 2021-12-21 | 16.75 | $16.75 | 97400 |
| 2021-12-20 | 16.75 | $16.51 | 237647 |
| 2021-12-17 | 16.77 | $16.94 | 153300 |
| 2021-12-16 | 16.76 | $17.02 | 186100 |
| 2021-12-15 | 16.73 | $16.73 | 191636 |
| 2021-12-14 | 16.73 | $16.79 | 141700 |
| 2021-12-13 | 16.72 | $16.48 | 194800 |
| 2021-12-10 | 16.75 | $16.62 | 172909 |
| 2021-12-09 | 16.76 | $16.55 | 113400 |
| 2021-12-08 | 16.78 | $16.59 | 102700 |
| 2021-12-07 | 16.80 | $16.69 | 176800 |
| 2021-12-06 | 16.81 | $16.56 | 196843 |
| 2021-12-03 | 16.84 | $16.20 | 299104 |
| 2021-12-02 | 16.91 | $16.66 | 166003 |
| 2021-12-01 | 16.93 | $16.21 | 191700 |
| 2021-11-30 | 17.01 | $16.25 | 362000 |
| 2021-11-29 | 17.09 | $16.39 | 146300 |
| 2021-11-26 | 17.16 | $16.56 | 86900 |
| 2021-11-24 | 17.23 | $16.84 | 137905 |
| 2021-11-23 | 17.27 | $16.93 | 165348 |
| 2021-11-22 | 17.30 | $16.77 | 180116 |
| 2021-11-19 | 17.36 | $16.40 | 139324 |
| 2021-11-18 | 17.46 | $16.60 | 138849 |
| 2021-11-17 | 17.55 | $16.69 | 148800 |
| 2021-11-16 | 17.64 | $17.11 | 130542 |
| 2021-11-15 | 17.70 | $17.36 | 135109 |
| 2021-11-12 | 17.73 | $17.10 | 124347 |
| 2021-11-11 | 17.80 | $16.85 | 141300 |
| 2021-11-10 | 17.90 | $16.73 | 213916 |
| 2021-11-09 | 18.02 | $17.06 | 118745 |
| 2021-11-08 | 18.12 | $17.40 | 140000 |
| 2021-11-05 | 18.20 | $17.91 | 137731 |
| 2021-11-04 | 18.23 | $17.63 | 105436 |
| 2021-11-03 | 18.29 | $17.68 | 178948 |
| 2021-11-02 | 18.36 | $17.69 | 115702 |
| 2021-11-01 | 18.43 | $18.06 | 126314 |
| 2021-10-29 | 18.47 | $18.14 | 163021 |
| 2021-10-28 | 18.50 | $18.56 | 112305 |
| 2021-10-27 | 18.50 | $18.41 | 117900 |
| 2021-10-26 | 18.50 | $18.89 | 135403 |
| 2021-10-25 | 18.46 | $19.14 | 142123 |
| 2021-10-22 | 18.39 | $19.27 | 105900 |
| 2021-10-21 | 18.30 | $19.29 | 95945 |
| 2021-10-20 | 18.20 | $19.09 | 95520 |
| 2021-10-19 | 18.10 | $18.84 | 107703 |
| 2021-10-18 | 18.02 | $18.75 | 243300 |
| 2021-10-15 | 17.95 | $18.70 | 168000 |
| 2021-10-14 | 17.87 | $18.69 | 122122 |
| 2021-10-13 | 17.78 | $19.04 | 69500 |
| 2021-10-12 | 17.65 | $18.74 | 137800 |
| 2021-10-11 | 17.53 | $18.46 | 127400 |
| 2021-10-08 | 17.44 | $18.53 | 90405 |
| 2021-10-07 | 17.32 | $18.34 | 123528 |
| 2021-10-06 | 17.21 | $18.21 | 111200 |
| 2021-10-05 | 17.11 | $17.92 | 119136 |
| 2021-10-04 | 17.02 | $17.85 | 129500 |
| 2021-10-01 | 16.94 | $17.91 | 128016 |
| 2021-09-30 | 16.84 | $17.54 | 118513 |
| 2021-09-29 | 16.76 | $17.45 | 112900 |
| 2021-09-28 | 16.69 | $17.40 | 132847 |
| 2021-09-27 | 16.61 | $16.98 | 154600 |
| 2021-09-24 | 16.58 | $16.78 | 101024 |
| 2021-09-23 | 16.55 | $16.65 | 251800 |
| 2021-09-22 | 16.54 | $16.54 | 135000 |
| 2021-09-21 | 16.54 | $16.32 | 66049 |
| 2021-09-20 | 16.57 | $16.28 | 142608 |
| 2021-09-17 | 16.60 | $16.47 | 271100 |
| 2021-09-16 | 16.61 | $16.62 | 73600 |
| 2021-09-15 | 16.61 | $16.71 | 108707 |
| 2021-09-14 | 16.60 | $16.40 | 138809 |
| 2021-09-13 | 16.62 | $16.63 | 86900 |
| 2021-09-10 | 16.62 | $16.47 | 80100 |
| 2021-09-09 | 16.64 | $16.52 | 105422 |
| 2021-09-08 | 16.65 | $16.54 | 91100 |
| 2021-09-07 | 16.66 | $16.71 | 123410 |
| 2021-09-03 | 16.65 | $16.59 | 138532 |
| 2021-09-02 | 16.66 | $16.88 | 118415 |
| 2021-09-01 | 16.64 | $16.93 | 120900 |
| 2021-08-31 | 16.61 | $17.06 | 191909 |
| 2021-08-30 | 16.56 | $16.81 | 144200 |
| 2021-08-27 | 16.53 | $17.03 | 175423 |
| 2021-08-26 | 16.48 | $16.60 | 146200 |
| 2021-08-25 | 16.47 | $16.59 | 203400 |
| 2021-08-24 | 16.45 | $16.49 | 75500 |
| 2021-08-23 | 16.45 | $16.59 | 122812 |
| 2021-08-20 | 16.44 | $16.47 | 124525 |
| 2021-08-19 | 16.43 | $16.40 | 68900 |
| 2021-08-18 | 16.44 | $16.55 | 81300 |
| 2021-08-17 | 16.42 | $16.51 | 72400 |
| 2021-08-16 | 16.42 | $16.53 | 80900 |
| 2021-08-13 | 16.40 | $16.96 | 51101 |
| 2021-08-12 | 16.35 | $16.85 | 91200 |
| 2021-08-11 | 16.29 | $16.92 | 63844 |
| 2021-08-10 | 16.23 | $16.78 | 98800 |
| 2021-08-09 | 16.17 | $16.85 | 126849 |
| 2021-08-06 | 16.10 | $16.98 | 138700 |
| 2021-08-05 | 16.00 | $16.92 | 157400 |
| 2021-08-04 | 15.91 | $16.79 | 144500 |
| 2021-08-03 | 15.81 | $16.57 | 84763 |
| 2021-08-02 | 15.73 | $16.05 | 68122 |
| 2021-07-30 | 15.70 | $16.48 | 81449 |
| 2021-07-29 | 15.62 | $16.45 | 245400 |
| 2021-07-28 | 15.53 | $16.34 | 73700 |
| 2021-07-27 | 15.44 | $16.04 | 82141 |
| 2021-07-26 | 15.38 | $15.62 | 57721 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
58.91
2026-07-22
Close Price
$59.36
Vol: 112719
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
13.28
Average
28.67
Maximum
60.69
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 58.91 | $59.36 | 112719 |
| 2026-07-21 | 58.93 | $59.21 | 160200 |
| 2026-07-20 | 58.98 | $58.89 | 152305 |
| 2026-07-17 | 59.07 | $59.25 | 196400 |
| 2026-07-16 | 59.11 | $59.94 | 173000 |
| 2026-07-15 | 59.09 | $58.61 | 115619 |
| 2026-07-14 | 59.20 | $57.36 | 149547 |
| 2026-07-13 | 59.44 | $57.60 | 115906 |
| 2026-07-10 | 59.67 | $58.66 | 126747 |
| 2026-07-09 | 59.79 | $58.09 | 154900 |
| 2026-07-08 | 59.97 | $56.84 | 151500 |
| 2026-07-07 | 60.26 | $57.01 | 296900 |
| 2026-07-06 | 60.53 | $58.37 | 202900 |
| 2026-07-02 | 60.66 | $59.24 | 249200 |
| 2026-07-01 | 60.69 | $61.42 | 285516 |
| 2026-06-30 | 60.48 | $61.47 | 195400 |
| 2026-06-29 | 60.23 | $61.61 | 231324 |
| 2026-06-26 | 59.95 | $62.20 | 857700 |
| 2026-06-25 | 59.59 | $61.94 | 258818 |
| 2026-06-24 | 59.22 | $62.78 | 292600 |
| 2026-06-23 | 58.74 | $61.89 | 271100 |
| 2026-06-22 | 58.32 | $60.96 | 111549 |
| 2026-06-18 | 57.96 | $60.18 | 312500 |
| 2026-06-17 | 57.65 | $59.05 | 197931 |
| 2026-06-16 | 57.42 | $59.24 | 124000 |
| 2026-06-15 | 57.15 | $58.67 | 193000 |
| 2026-06-12 | 56.90 | $60.46 | 175927 |
| 2026-06-11 | 56.45 | $59.65 | 177962 |
| 2026-06-10 | 56.04 | $58.24 | 230600 |
| 2026-06-09 | 55.75 | $57.46 | 158101 |
| 2026-06-08 | 55.50 | $56.04 | 115490 |
| 2026-06-05 | 55.38 | $56.21 | 235918 |
| 2026-06-04 | 55.23 | $55.90 | 164867 |
| 2026-06-03 | 55.11 | $55.07 | 231243 |
| 2026-06-02 | 55.06 | $54.99 | 100834 |
| 2026-06-01 | 55.01 | $56.02 | 213504 |
| 2026-05-29 | 54.85 | $55.84 | 241233 |
| 2026-05-28 | 54.69 | $56.95 | 153200 |
| 2026-05-27 | 54.41 | $56.59 | 193900 |
| 2026-05-26 | 54.16 | $55.71 | 96500 |
| 2026-05-22 | 53.99 | $55.10 | 198146 |
| 2026-05-21 | 53.88 | $56.38 | 222240 |
| 2026-05-20 | 53.66 | $55.25 | 253944 |
| 2026-05-19 | 53.55 | $53.28 | 206100 |
| 2026-05-18 | 53.64 | $53.69 | 92000 |
| 2026-05-15 | 53.70 | $52.54 | 115113 |
| 2026-05-14 | 53.90 | $54.06 | 219900 |
| 2026-05-13 | 53.96 | $52.29 | 89002 |
| 2026-05-12 | 54.21 | $52.65 | 83239 |
| 2026-05-11 | 54.43 | $52.95 | 171621 |
| 2026-05-08 | 54.64 | $53.79 | 125700 |
| 2026-05-07 | 54.76 | $54.16 | 131500 |
| 2026-05-06 | 54.85 | $54.94 | 183900 |
| 2026-05-05 | 54.86 | $53.63 | 78953 |
| 2026-05-04 | 54.99 | $53.29 | 161800 |
| 2026-05-01 | 55.15 | $53.63 | 106647 |
| 2026-04-30 | 55.27 | $53.43 | 191801 |
| 2026-04-29 | 55.40 | $53.58 | 177300 |
| 2026-04-28 | 55.50 | $53.29 | 306693 |
| 2026-04-27 | 55.62 | $56.64 | 113522 |
| 2026-04-24 | 55.38 | $56.48 | 85001 |
| 2026-04-23 | 55.13 | $56.89 | 171811 |
| 2026-04-22 | 54.81 | $56.22 | 127600 |
| 2026-04-21 | 54.52 | $56.27 | 89600 |
| 2026-04-20 | 54.20 | $57.33 | 157102 |
| 2026-04-17 | 53.74 | $56.55 | 102900 |
| 2026-04-16 | 53.32 | $55.87 | 125409 |
| 2026-04-15 | 52.93 | $56.04 | 149325 |
| 2026-04-14 | 52.49 | $54.94 | 71810 |
| 2026-04-13 | 52.13 | $55.04 | 73002 |
| 2026-04-10 | 51.72 | $54.36 | 117910 |
| 2026-04-09 | 51.35 | $54.12 | 145600 |
| 2026-04-08 | 50.97 | $53.35 | 134269 |
| 2026-04-07 | 50.64 | $52.22 | 102298 |
| 2026-04-06 | 50.40 | $52.69 | 126500 |
| 2026-04-02 | 50.10 | $52.28 | 115266 |
| 2026-04-01 | 49.81 | $51.54 | 99800 |
| 2026-03-31 | 49.59 | $51.08 | 170800 |
| 2026-03-30 | 49.40 | $50.46 | 140000 |
| 2026-03-27 | 49.27 | $49.64 | 177215 |
| 2026-03-26 | 49.22 | $50.14 | 110224 |
| 2026-03-25 | 49.12 | $49.19 | 298054 |
| 2026-03-24 | 49.13 | $50.90 | 156431 |
| 2026-03-23 | 48.96 | $50.39 | 133400 |
| 2026-03-20 | 48.84 | $49.00 | 194800 |
| 2026-03-19 | 48.85 | $49.35 | 379708 |
| 2026-03-18 | 48.83 | $48.97 | 122006 |
| 2026-03-17 | 48.84 | $49.20 | 122445 |
| 2026-03-16 | 48.84 | $48.49 | 97245 |
| 2026-03-13 | 48.92 | $48.19 | 154500 |
| 2026-03-12 | 49.04 | $48.01 | 131743 |
| 2026-03-11 | 49.18 | $48.10 | 78500 |
| 2026-03-10 | 49.33 | $48.34 | 143112 |
| 2026-03-09 | 49.45 | $47.79 | 192011 |
| 2026-03-06 | 49.63 | $48.48 | 208712 |
| 2026-03-05 | 49.75 | $48.44 | 187700 |
| 2026-03-04 | 49.88 | $49.51 | 166304 |
| 2026-03-03 | 49.91 | $49.41 | 126600 |
| 2026-03-02 | 49.94 | $50.25 | 109933 |
| 2026-02-27 | 49.89 | $50.03 | 160614 |
| 2026-02-26 | 49.86 | $51.17 | 142000 |
| 2026-02-25 | 49.70 | $50.15 | 124800 |
| 2026-02-24 | 49.62 | $49.63 | 114200 |
| 2026-02-23 | 49.58 | $49.29 | 128715 |
| 2026-02-20 | 49.57 | $49.88 | 98512 |
| 2026-02-19 | 49.48 | $48.94 | 122719 |
| 2026-02-18 | 49.47 | $49.52 | 207623 |
| 2026-02-17 | 49.39 | $50.46 | 378200 |
| 2026-02-13 | 49.18 | $51.17 | 177613 |
| 2026-02-12 | 48.89 | $49.68 | 140318 |
| 2026-02-11 | 48.70 | $50.16 | 137400 |
| 2026-02-10 | 48.43 | $49.68 | 143800 |
| 2026-02-09 | 48.19 | $49.22 | 112038 |
| 2026-02-06 | 47.95 | $48.92 | 173819 |
| 2026-02-05 | 47.73 | $49.00 | 210000 |
| 2026-02-04 | 47.46 | $49.39 | 111648 |
| 2026-02-03 | 47.13 | $50.03 | 201325 |
| 2026-02-02 | 46.71 | $49.55 | 184130 |
| 2026-01-30 | 46.31 | $48.47 | 112740 |
| 2026-01-29 | 46.00 | $48.77 | 102600 |
| 2026-01-28 | 45.63 | $47.61 | 131210 |
| 2026-01-27 | 45.36 | $47.65 | 79466 |
| 2026-01-26 | 45.07 | $47.47 | 72610 |
| 2026-01-23 | 44.78 | $46.76 | 127100 |
| 2026-01-22 | 44.55 | $47.42 | 358834 |
| 2026-01-21 | 44.23 | $46.05 | 283913 |
| 2026-01-20 | 44.04 | $44.79 | 171000 |
| 2026-01-16 | 43.96 | $45.03 | 149247 |
| 2026-01-15 | 43.85 | $44.99 | 254200 |
| 2026-01-14 | 43.75 | $43.58 | 76200 |
| 2026-01-13 | 43.78 | $43.24 | 117100 |
| 2026-01-12 | 43.86 | $43.36 | 107617 |
| 2026-01-09 | 43.94 | $43.45 | 129000 |
| 2026-01-08 | 44.01 | $44.20 | 129044 |
| 2026-01-07 | 44.02 | $43.08 | 238703 |
| 2026-01-06 | 44.14 | $42.89 | 214100 |
| 2026-01-05 | 44.29 | $44.08 | 232900 |
| 2026-01-02 | 44.32 | $43.82 | 105971 |
| 2025-12-31 | 44.40 | $44.60 | 101200 |
| 2025-12-30 | 44.39 | $44.39 | 118643 |
| 2025-12-29 | 44.42 | $44.42 | 87503 |
| 2025-12-26 | 44.44 | $44.41 | 54925 |
| 2025-12-24 | 44.46 | $44.29 | 61200 |
| 2025-12-23 | 44.50 | $44.07 | 100600 |
| 2025-12-22 | 44.56 | $43.97 | 111305 |
| 2025-12-19 | 44.64 | $43.79 | 283500 |
| 2025-12-18 | 44.73 | $43.43 | 127300 |
| 2025-12-17 | 44.86 | $43.82 | 170300 |
| 2025-12-16 | 44.95 | $44.81 | 122400 |
| 2025-12-15 | 44.94 | $45.32 | 144126 |
| 2025-12-12 | 44.88 | $45.10 | 278300 |
| 2025-12-11 | 44.84 | $44.88 | 130711 |
| 2025-12-10 | 44.81 | $45.04 | 147900 |
| 2025-12-09 | 44.77 | $45.08 | 175310 |
| 2025-12-08 | 44.72 | $44.82 | 114418 |
| 2025-12-05 | 44.70 | $44.65 | 127400 |
| 2025-12-04 | 44.69 | $45.09 | 104631 |
| 2025-12-03 | 44.63 | $45.39 | 156444 |
| 2025-12-02 | 44.54 | $45.00 | 115100 |
| 2025-12-01 | 44.47 | $44.98 | 179425 |
| 2025-11-28 | 44.40 | $44.90 | 90100 |
| 2025-11-26 | 44.33 | $45.13 | 130200 |
| 2025-11-25 | 44.22 | $44.50 | 137321 |
| 2025-11-24 | 44.17 | $44.51 | 122900 |
| 2025-11-21 | 44.12 | $44.58 | 123715 |
| 2025-11-20 | 44.07 | $43.90 | 149900 |
| 2025-11-19 | 44.10 | $44.15 | 79539 |
| 2025-11-18 | 44.10 | $43.84 | 161219 |
| 2025-11-17 | 44.15 | $43.90 | 116536 |
| 2025-11-14 | 44.19 | $44.17 | 118500 |
| 2025-11-13 | 44.21 | $44.24 | 103300 |
| 2025-11-12 | 44.23 | $44.87 | 123321 |
| 2025-11-11 | 44.19 | $44.10 | 126613 |
| 2025-11-10 | 44.23 | $44.68 | 114323 |
| 2025-11-07 | 44.21 | $44.60 | 113302 |
| 2025-11-06 | 44.20 | $44.43 | 106537 |
| 2025-11-05 | 44.21 | $44.51 | 208700 |
| 2025-11-04 | 44.21 | $43.33 | 131384 |
| 2025-11-03 | 44.34 | $43.18 | 95000 |
| 2025-10-31 | 44.48 | $43.01 | 158400 |
| 2025-10-30 | 44.66 | $42.48 | 151605 |
| 2025-10-29 | 44.89 | $42.31 | 483842 |
| 2025-10-28 | 45.16 | $44.88 | 150313 |
| 2025-10-27 | 45.18 | $45.24 | 75100 |
| 2025-10-24 | 45.18 | $45.75 | 136348 |
| 2025-10-23 | 45.14 | $45.60 | 96300 |
| 2025-10-22 | 45.11 | $45.21 | 107941 |
| 2025-10-21 | 45.13 | $45.24 | 82600 |
| 2025-10-20 | 45.16 | $45.24 | 126406 |
| 2025-10-17 | 45.19 | $44.82 | 129655 |
| 2025-10-16 | 45.28 | $44.84 | 141200 |
| 2025-10-15 | 45.37 | $45.70 | 184600 |
| 2025-10-14 | 45.39 | $45.15 | 101600 |
| 2025-10-13 | 45.48 | $44.94 | 79300 |
| 2025-10-10 | 45.59 | $44.15 | 120100 |
| 2025-10-09 | 45.80 | $44.79 | 76675 |
| 2025-10-08 | 45.96 | $45.02 | 150000 |
| 2025-10-07 | 46.12 | $44.72 | 139800 |
| 2025-10-06 | 46.30 | $45.31 | 103430 |
| 2025-10-03 | 46.44 | $45.04 | 86323 |
| 2025-10-02 | 46.61 | $45.00 | 125700 |
| 2025-10-01 | 46.79 | $45.58 | 125700 |
| 2025-09-30 | 46.92 | $45.97 | 124841 |
| 2025-09-29 | 47.01 | $46.28 | 91800 |
| 2025-09-26 | 47.07 | $46.70 | 132631 |
| 2025-09-25 | 47.09 | $46.84 | 117400 |
| 2025-09-24 | 47.09 | $46.80 | 89249 |
| 2025-09-23 | 47.10 | $47.54 | 83235 |
| 2025-09-22 | 47.02 | $46.94 | 111500 |
| 2025-09-19 | 46.99 | $46.98 | 275100 |
| 2025-09-18 | 46.96 | $47.60 | 132377 |
| 2025-09-17 | 46.85 | $47.28 | 177848 |
| 2025-09-16 | 46.76 | $47.02 | 88239 |
| 2025-09-15 | 46.68 | $47.63 | 121021 |
| 2025-09-12 | 46.54 | $47.55 | 169828 |
| 2025-09-11 | 46.39 | $48.31 | 177700 |
| 2025-09-10 | 46.16 | $46.93 | 164608 |
| 2025-09-09 | 46.06 | $46.57 | 98100 |
| 2025-09-08 | 45.99 | $46.22 | 124000 |
| 2025-09-05 | 45.94 | $46.66 | 119213 |
| 2025-09-04 | 45.82 | $46.75 | 155040 |
| 2025-09-03 | 45.67 | $46.27 | 111927 |
| 2025-09-02 | 45.54 | $45.86 | 93033 |
| 2025-08-29 | 45.42 | $46.13 | 64100 |
| 2025-08-28 | 45.25 | $46.26 | 90233 |
| 2025-08-27 | 45.03 | $45.72 | 93000 |
| 2025-08-26 | 44.84 | $46.14 | 90947 |
| 2025-08-25 | 44.58 | $45.71 | 90738 |
| 2025-08-22 | 44.35 | $45.95 | 164858 |
| 2025-08-21 | 44.07 | $45.39 | 97340 |
| 2025-08-20 | 43.82 | $44.91 | 62227 |
| 2025-08-19 | 43.62 | $44.58 | 53400 |
| 2025-08-18 | 43.43 | $45.03 | 65652 |
| 2025-08-15 | 43.19 | $44.83 | 91800 |
| 2025-08-14 | 42.96 | $45.59 | 129700 |
| 2025-08-13 | 42.65 | $46.41 | 133300 |
| 2025-08-12 | 42.23 | $47.15 | 207400 |
| 2025-08-11 | 41.73 | $44.98 | 216000 |
| 2025-08-08 | 41.41 | $42.70 | 90500 |
| 2025-08-07 | 41.31 | $42.45 | 125738 |
| 2025-08-06 | 41.24 | $41.30 | 102524 |
| 2025-08-05 | 41.27 | $40.84 | 232111 |
| 2025-08-04 | 41.36 | $40.57 | 142900 |
| 2025-08-01 | 41.47 | $39.33 | 173800 |
| 2025-07-31 | 41.70 | $39.96 | 154551 |
| 2025-07-30 | 41.88 | $40.65 | 94045 |
| 2025-07-29 | 41.99 | $41.07 | 84125 |
| 2025-07-28 | 42.05 | $40.67 | 184200 |
| 2025-07-25 | 42.16 | $41.74 | 142704 |
| 2025-07-24 | 42.16 | $42.18 | 124802 |
| 2025-07-23 | 42.11 | $42.98 | 131900 |
| 2025-07-22 | 41.98 | $42.50 | 75200 |
| 2025-07-21 | 41.89 | $42.44 | 204600 |
| 2025-07-18 | 41.79 | $42.65 | 146117 |
| 2025-07-17 | 41.68 | $42.88 | 99500 |
| 2025-07-16 | 41.54 | $42.22 | 114420 |
| 2025-07-15 | 41.47 | $42.27 | 130434 |
| 2025-07-14 | 41.39 | $42.28 | 75836 |
| 2025-07-11 | 41.30 | $42.21 | 85400 |
| 2025-07-10 | 41.22 | $42.31 | 103000 |
| 2025-07-09 | 41.13 | $41.84 | 168033 |
| 2025-07-08 | 41.08 | $41.45 | 94400 |
| 2025-07-07 | 41.06 | $40.71 | 109331 |
| 2025-07-03 | 41.12 | $40.83 | 55800 |
| 2025-07-02 | 41.16 | $40.36 | 100400 |
| 2025-07-01 | 41.26 | $40.42 | 163133 |
| 2025-06-30 | 41.35 | $40.30 | 146719 |
| 2025-06-27 | 41.46 | $40.63 | 393341 |
| 2025-06-26 | 41.54 | $41.26 | 107412 |
| 2025-06-25 | 41.56 | $41.00 | 234600 |
| 2025-06-24 | 41.61 | $41.48 | 131000 |
| 2025-06-23 | 41.61 | $41.42 | 99226 |
| 2025-06-20 | 41.61 | $41.16 | 141000 |
| 2025-06-18 | 41.63 | $41.71 | 124600 |
| 2025-06-17 | 41.59 | $42.63 | 108554 |
| 2025-06-16 | 41.44 | $42.77 | 127617 |
| 2025-06-13 | 41.27 | $41.60 | 94900 |
| 2025-06-12 | 41.21 | $41.69 | 75148 |
| 2025-06-11 | 41.13 | $41.84 | 104671 |
| 2025-06-10 | 41.04 | $41.38 | 87502 |
| 2025-06-09 | 40.99 | $41.43 | 91100 |
| 2025-06-06 | 40.93 | $41.15 | 76503 |
| 2025-06-05 | 40.89 | $40.88 | 69015 |
| 2025-06-04 | 40.87 | $40.94 | 81300 |
| 2025-06-03 | 40.84 | $41.44 | 97103 |
| 2025-06-02 | 40.75 | $41.30 | 69800 |
| 2025-05-30 | 40.67 | $41.02 | 93400 |
| 2025-05-29 | 40.60 | $41.54 | 136101 |
| 2025-05-28 | 40.47 | $41.13 | 143000 |
| 2025-05-27 | 40.36 | $41.70 | 125500 |
| 2025-05-23 | 40.19 | $40.64 | 119800 |
| 2025-05-22 | 40.11 | $40.41 | 107722 |
| 2025-05-21 | 40.04 | $39.87 | 103500 |
| 2025-05-20 | 40.02 | $40.35 | 78898 |
| 2025-05-19 | 39.94 | $39.72 | 78900 |
| 2025-05-16 | 39.90 | $39.62 | 104300 |
| 2025-05-15 | 39.87 | $40.42 | 199608 |
| 2025-05-14 | 39.75 | $41.21 | 90521 |
| 2025-05-13 | 39.53 | $40.91 | 67700 |
| 2025-05-12 | 39.33 | $40.84 | 103747 |
| 2025-05-09 | 39.11 | $40.55 | 120838 |
| 2025-05-08 | 38.90 | $40.47 | 78700 |
| 2025-05-07 | 38.66 | $39.85 | 265913 |
| 2025-05-06 | 38.46 | $39.38 | 98140 |
| 2025-05-05 | 38.27 | $39.40 | 105600 |
| 2025-05-02 | 38.05 | $39.41 | 81404 |
| 2025-05-01 | 37.81 | $38.63 | 97000 |
| 2025-04-30 | 37.63 | $38.30 | 113700 |
| 2025-04-29 | 37.48 | $39.20 | 94000 |
| 2025-04-28 | 37.24 | $38.65 | 85211 |
| 2025-04-25 | 37.03 | $38.71 | 119600 |
| 2025-04-24 | 36.82 | $38.70 | 109300 |
| 2025-04-23 | 36.60 | $38.27 | 103136 |
| 2025-04-22 | 36.42 | $37.88 | 77316 |
| 2025-04-21 | 36.28 | $36.67 | 93732 |
| 2025-04-17 | 36.26 | $37.96 | 159000 |
| 2025-04-16 | 36.11 | $37.65 | 172300 |
| 2025-04-15 | 35.99 | $37.85 | 109500 |
| 2025-04-14 | 35.86 | $37.24 | 157800 |
| 2025-04-11 | 35.79 | $36.41 | 203000 |
| 2025-04-10 | 35.81 | $34.55 | 164428 |
| 2025-04-09 | 36.02 | $35.54 | 262600 |
| 2025-04-08 | 36.15 | $33.54 | 313134 |
| 2025-04-07 | 36.50 | $32.94 | 222223 |
| 2025-04-04 | 36.92 | $33.67 | 245007 |
| 2025-04-03 | 37.30 | $35.33 | 240400 |
| 2025-04-02 | 37.55 | $37.05 | 133149 |
| 2025-04-01 | 37.65 | $36.80 | 83100 |
| 2025-03-31 | 37.79 | $36.60 | 160800 |
| 2025-03-28 | 37.97 | $36.90 | 195800 |
| 2025-03-27 | 38.15 | $37.79 | 47534 |
| 2025-03-26 | 38.25 | $37.94 | 141400 |
| 2025-03-25 | 38.33 | $37.58 | 80000 |
| 2025-03-24 | 38.46 | $37.77 | 87200 |
| 2025-03-21 | 38.56 | $37.18 | 214300 |
| 2025-03-20 | 38.73 | $38.01 | 107700 |
| 2025-03-19 | 38.83 | $38.20 | 83200 |
| 2025-03-18 | 38.91 | $38.25 | 115500 |
| 2025-03-17 | 38.98 | $38.14 | 144300 |
| 2025-03-14 | 39.07 | $38.48 | 107613 |
| 2025-03-13 | 39.13 | $37.67 | 97749 |
| 2025-03-12 | 39.26 | $38.25 | 83700 |
| 2025-03-11 | 39.33 | $37.91 | 155000 |
| 2025-03-10 | 39.43 | $38.09 | 231121 |
| 2025-03-07 | 39.52 | $39.58 | 143600 |
| 2025-03-06 | 39.46 | $40.45 | 119200 |
| 2025-03-05 | 39.30 | $40.81 | 225002 |
| 2025-03-04 | 39.10 | $39.73 | 281500 |
| 2025-03-03 | 38.98 | $41.58 | 271820 |
| 2025-02-28 | 38.67 | $42.37 | 264125 |
| 2025-02-27 | 38.27 | $38.19 | 116703 |
| 2025-02-26 | 38.26 | $38.44 | 62108 |
| 2025-02-25 | 38.22 | $38.42 | 86900 |
| 2025-02-24 | 38.18 | $38.29 | 78200 |
| 2025-02-21 | 38.15 | $38.07 | 78400 |
| 2025-02-20 | 38.14 | $38.82 | 89545 |
| 2025-02-19 | 38.05 | $39.20 | 83222 |
| 2025-02-18 | 37.93 | $38.92 | 91921 |
| 2025-02-14 | 37.83 | $38.00 | 51245 |
| 2025-02-13 | 37.82 | $38.03 | 42628 |
| 2025-02-12 | 37.82 | $37.65 | 48049 |
| 2025-02-11 | 37.84 | $37.98 | 64791 |
| 2025-02-10 | 37.83 | $37.66 | 62800 |
| 2025-02-07 | 37.84 | $38.08 | 114345 |
| 2025-02-06 | 37.80 | $37.97 | 62324 |
| 2025-02-05 | 37.77 | $37.75 | 72203 |
| 2025-02-04 | 37.76 | $37.62 | 66100 |
| 2025-02-03 | 37.75 | $37.35 | 103608 |
| 2025-01-31 | 37.76 | $37.78 | 82048 |
| 2025-01-30 | 37.72 | $37.82 | 69000 |
| 2025-01-29 | 37.66 | $37.94 | 76203 |
| 2025-01-28 | 37.58 | $37.67 | 69723 |
| 2025-01-27 | 37.51 | $37.84 | 77600 |
| 2025-01-24 | 37.42 | $37.64 | 95439 |
| 2025-01-23 | 37.34 | $37.19 | 259000 |
| 2025-01-22 | 37.29 | $37.87 | 141100 |
| 2025-01-21 | 37.17 | $39.13 | 142007 |
| 2025-01-17 | 36.91 | $38.80 | 142906 |
| 2025-01-16 | 36.66 | $38.74 | 102300 |
| 2025-01-15 | 36.41 | $38.39 | 112302 |
| 2025-01-14 | 36.17 | $37.07 | 100400 |
| 2025-01-13 | 36.05 | $36.60 | 87413 |
| 2025-01-10 | 35.96 | $36.38 | 222431 |
| 2025-01-08 | 35.90 | $36.75 | 172000 |
| 2025-01-07 | 35.79 | $36.68 | 284800 |
| 2025-01-06 | 35.68 | $36.37 | 202100 |
| 2025-01-03 | 35.60 | $36.69 | 77600 |
| 2025-01-02 | 35.48 | $35.56 | 141300 |
| 2024-12-31 | 35.46 | $35.57 | 92511 |
| 2024-12-30 | 35.43 | $35.25 | 181400 |
| 2024-12-27 | 35.43 | $35.38 | 67327 |
| 2024-12-26 | 35.41 | $35.86 | 78800 |
| 2024-12-24 | 35.33 | $35.79 | 63300 |
| 2024-12-23 | 35.25 | $35.46 | 127600 |
| 2024-12-20 | 35.19 | $36.06 | 202800 |
| 2024-12-19 | 35.06 | $35.64 | 212800 |
| 2024-12-18 | 34.97 | $34.35 | 399900 |
| 2024-12-17 | 34.99 | $35.72 | 225665 |
| 2024-12-16 | 34.87 | $35.31 | 108419 |
| 2024-12-13 | 34.79 | $35.12 | 83000 |
| 2024-12-12 | 34.72 | $35.32 | 89500 |
| 2024-12-11 | 34.63 | $35.59 | 168523 |
| 2024-12-10 | 34.51 | $35.27 | 132227 |
| 2024-12-09 | 34.41 | $35.11 | 124341 |
| 2024-12-06 | 34.33 | $35.32 | 126500 |
| 2024-12-05 | 34.22 | $35.48 | 104800 |
| 2024-12-04 | 34.08 | $35.01 | 141824 |
| 2024-12-03 | 33.99 | $34.69 | 103000 |
| 2024-12-02 | 33.91 | $34.38 | 149936 |
| 2024-11-29 | 33.85 | $34.07 | 90700 |
| 2024-11-27 | 33.81 | $33.37 | 88945 |
| 2024-11-26 | 33.83 | $33.41 | 97336 |
| 2024-11-25 | 33.84 | $33.98 | 85200 |
| 2024-11-22 | 33.80 | $33.84 | 48900 |
| 2024-11-21 | 33.76 | $33.64 | 74921 |
| 2024-11-20 | 33.74 | $33.43 | 97933 |
| 2024-11-19 | 33.74 | $33.75 | 88132 |
| 2024-11-18 | 33.70 | $33.59 | 96000 |
| 2024-11-15 | 33.67 | $33.81 | 109897 |
| 2024-11-14 | 33.62 | $34.94 | 129313 |
| 2024-11-13 | 33.45 | $35.19 | 133305 |
| 2024-11-12 | 33.26 | $34.16 | 113560 |
| 2024-11-11 | 33.16 | $34.41 | 154331 |
| 2024-11-08 | 33.04 | $33.72 | 85400 |
| 2024-11-07 | 32.98 | $34.20 | 124600 |
| 2024-11-06 | 32.87 | $34.28 | 267829 |
| 2024-11-05 | 32.75 | $32.70 | 120844 |
| 2024-11-04 | 32.78 | $32.25 | 68313 |
| 2024-11-01 | 32.85 | $32.21 | 89941 |
| 2024-10-31 | 32.93 | $31.97 | 125403 |
| 2024-10-30 | 33.04 | $32.43 | 131038 |
| 2024-10-29 | 33.09 | $32.81 | 119240 |
| 2024-10-28 | 33.11 | $33.10 | 163725 |
| 2024-10-25 | 33.10 | $32.61 | 69200 |
| 2024-10-24 | 33.13 | $32.64 | 59400 |
| 2024-10-23 | 33.15 | $32.76 | 81300 |
| 2024-10-22 | 33.16 | $32.91 | 87450 |
| 2024-10-21 | 33.16 | $32.81 | 96100 |
| 2024-10-18 | 33.16 | $33.27 | 88810 |
| 2024-10-17 | 33.12 | $33.89 | 159000 |
| 2024-10-16 | 33.01 | $34.15 | 135400 |
| 2024-10-15 | 32.87 | $33.67 | 105500 |
| 2024-10-14 | 32.76 | $33.71 | 68607 |
| 2024-10-11 | 32.63 | $33.58 | 152444 |
| 2024-10-10 | 32.51 | $33.57 | 105200 |
| 2024-10-09 | 32.37 | $33.02 | 79242 |
| 2024-10-08 | 32.26 | $32.98 | 147640 |
| 2024-10-07 | 32.15 | $32.50 | 90100 |
| 2024-10-04 | 32.08 | $32.83 | 124338 |
| 2024-10-03 | 31.97 | $31.78 | 70236 |
| 2024-10-02 | 31.95 | $32.02 | 68901 |
| 2024-10-01 | 31.91 | $32.02 | 101827 |
| 2024-09-30 | 31.86 | $32.49 | 104600 |
| 2024-09-27 | 31.76 | $32.11 | 109200 |
| 2024-09-26 | 31.69 | $31.90 | 124756 |
| 2024-09-25 | 31.64 | $32.12 | 107900 |
| 2024-09-24 | 31.56 | $32.64 | 107842 |
| 2024-09-23 | 31.42 | $32.57 | 105118 |
| 2024-09-20 | 31.28 | $32.75 | 454215 |
| 2024-09-19 | 31.11 | $32.90 | 133442 |
| 2024-09-18 | 30.91 | $31.73 | 124800 |
| 2024-09-17 | 30.81 | $31.28 | 81647 |
| 2024-09-16 | 30.75 | $31.15 | 76402 |
| 2024-09-13 | 30.69 | $30.74 | 84640 |
| 2024-09-12 | 30.67 | $30.20 | 105300 |
| 2024-09-11 | 30.70 | $29.98 | 110029 |
| 2024-09-10 | 30.74 | $30.76 | 55147 |
| 2024-09-09 | 30.70 | $31.06 | 81649 |
| 2024-09-06 | 30.62 | $30.99 | 125800 |
| 2024-09-05 | 30.53 | $30.88 | 80700 |
| 2024-09-04 | 30.44 | $30.82 | 86512 |
| 2024-09-03 | 30.35 | $30.90 | 115300 |
| 2024-08-30 | 30.23 | $31.35 | 96346 |
| 2024-08-29 | 30.06 | $31.23 | 59011 |
| 2024-08-28 | 29.90 | $31.01 | 51300 |
| 2024-08-27 | 29.77 | $30.96 | 73043 |
| 2024-08-26 | 29.65 | $30.57 | 127500 |
| 2024-08-23 | 29.58 | $30.29 | 119000 |
| 2024-08-22 | 29.55 | $29.65 | 63600 |
| 2024-08-21 | 29.59 | $30.10 | 82200 |
| 2024-08-20 | 29.61 | $29.96 | 101200 |
| 2024-08-19 | 29.65 | $30.23 | 108738 |
| 2024-08-16 | 29.69 | $30.03 | 48800 |
| 2024-08-15 | 29.76 | $29.70 | 77009 |
| 2024-08-14 | 29.88 | $29.19 | 68500 |
| 2024-08-13 | 30.06 | $29.01 | 122400 |
| 2024-08-12 | 30.28 | $28.35 | 85600 |
| 2024-08-09 | 30.59 | $28.53 | 92200 |
| 2024-08-08 | 30.89 | $28.74 | 138809 |
| 2024-08-07 | 31.18 | $28.19 | 91528 |
| 2024-08-06 | 31.54 | $28.46 | 190337 |
| 2024-08-05 | 31.89 | $27.90 | 224328 |
| 2024-08-02 | 32.30 | $29.61 | 181000 |
| 2024-08-01 | 32.54 | $30.82 | 210530 |
| 2024-07-31 | 32.67 | $32.33 | 139432 |
| 2024-07-30 | 32.65 | $32.59 | 153741 |
| 2024-07-29 | 32.59 | $32.73 | 174148 |
| 2024-07-26 | 32.50 | $33.00 | 135524 |
| 2024-07-25 | 32.37 | $32.87 | 236708 |
| 2024-07-24 | 32.23 | $32.59 | 296045 |
| 2024-07-23 | 32.10 | $34.06 | 311114 |
| 2024-07-22 | 31.81 | $33.31 | 258506 |
| 2024-07-19 | 31.57 | $33.00 | 148550 |
| 2024-07-18 | 31.34 | $33.60 | 239300 |
| 2024-07-17 | 31.03 | $33.10 | 222200 |
| 2024-07-16 | 30.74 | $32.89 | 174736 |
| 2024-07-15 | 30.46 | $32.24 | 147200 |
| 2024-07-12 | 30.22 | $31.79 | 198200 |
| 2024-07-11 | 30.02 | $32.07 | 274485 |
| 2024-07-10 | 29.77 | $30.60 | 111033 |
| 2024-07-09 | 29.66 | $30.24 | 95900 |
| 2024-07-08 | 29.58 | $30.21 | 122200 |
| 2024-07-05 | 29.49 | $29.69 | 129827 |
| 2024-07-03 | 29.46 | $30.55 | 58100 |
| 2024-07-02 | 29.33 | $30.78 | 179116 |
| 2024-07-01 | 29.18 | $29.98 | 171926 |
| 2024-06-28 | 29.10 | $29.67 | 435132 |
| 2024-06-27 | 29.06 | $28.80 | 79500 |
| 2024-06-26 | 29.10 | $28.92 | 184600 |
| 2024-06-25 | 29.13 | $29.32 | 85279 |
| 2024-06-24 | 29.13 | $29.44 | 97800 |
| 2024-06-21 | 29.12 | $28.81 | 133200 |
| 2024-06-20 | 29.17 | $28.60 | 87523 |
| 2024-06-18 | 29.26 | $28.98 | 97700 |
| 2024-06-17 | 29.33 | $29.05 | 111512 |
| 2024-06-14 | 29.39 | $28.67 | 88436 |
| 2024-06-13 | 29.50 | $29.00 | 78300 |
| 2024-06-12 | 29.58 | $29.45 | 96710 |
| 2024-06-11 | 29.62 | $29.24 | 74600 |
| 2024-06-10 | 29.68 | $29.10 | 74615 |
| 2024-06-07 | 29.76 | $29.12 | 52076 |
| 2024-06-06 | 29.85 | $29.26 | 121700 |
| 2024-06-05 | 29.93 | $29.23 | 126243 |
| 2024-06-04 | 30.02 | $29.12 | 79500 |
| 2024-06-03 | 30.13 | $29.86 | 69900 |
| 2024-05-31 | 30.18 | $30.01 | 66500 |
| 2024-05-30 | 30.20 | $29.61 | 70418 |
| 2024-05-29 | 30.27 | $29.72 | 102800 |
| 2024-05-28 | 30.31 | $29.59 | 171000 |
| 2024-05-24 | 30.37 | $30.24 | 73400 |
| 2024-05-23 | 30.37 | $30.00 | 93001 |
| 2024-05-22 | 30.38 | $30.31 | 61725 |
| 2024-05-21 | 30.36 | $31.12 | 65100 |
| 2024-05-20 | 30.25 | $30.96 | 146945 |
| 2024-05-17 | 30.16 | $30.70 | 205400 |
| 2024-05-16 | 30.08 | $30.50 | 138907 |
| 2024-05-15 | 30.02 | $29.70 | 103511 |
| 2024-05-14 | 30.03 | $29.79 | 77800 |
| 2024-05-13 | 30.03 | $30.00 | 105000 |
| 2024-05-10 | 30.01 | $30.37 | 87125 |
| 2024-05-09 | 29.95 | $30.80 | 123839 |
| 2024-05-08 | 29.84 | $30.67 | 114500 |
| 2024-05-07 | 29.74 | $30.75 | 153100 |
| 2024-05-06 | 29.63 | $30.95 | 151430 |
| 2024-05-03 | 29.50 | $30.39 | 173200 |
| 2024-05-02 | 29.42 | $29.94 | 163636 |
| 2024-05-01 | 29.38 | $29.12 | 147400 |
| 2024-04-30 | 29.42 | $28.41 | 175509 |
| 2024-04-29 | 29.54 | $29.27 | 94233 |
| 2024-04-26 | 29.58 | $29.58 | 139600 |
| 2024-04-25 | 29.58 | $29.46 | 141719 |
| 2024-04-24 | 29.60 | $29.32 | 152700 |
| 2024-04-23 | 29.63 | $29.91 | 137100 |
| 2024-04-22 | 29.61 | $29.45 | 121822 |
| 2024-04-19 | 29.63 | $29.59 | 203400 |
| 2024-04-18 | 29.63 | $29.56 | 129300 |
| 2024-04-17 | 29.64 | $29.18 | 79800 |
| 2024-04-16 | 29.68 | $29.43 | 83000 |
| 2024-04-15 | 29.69 | $29.44 | 115229 |
| 2024-04-12 | 29.69 | $29.42 | 66500 |
| 2024-04-11 | 29.69 | $29.59 | 87500 |
| 2024-04-10 | 29.67 | $29.61 | 103419 |
| 2024-04-09 | 29.64 | $30.24 | 79409 |
| 2024-04-08 | 29.55 | $30.19 | 62628 |
| 2024-04-05 | 29.45 | $30.02 | 71848 |
| 2024-04-04 | 29.36 | $29.75 | 82000 |
| 2024-04-03 | 29.28 | $29.83 | 222530 |
| 2024-04-02 | 29.19 | $29.72 | 100100 |
| 2024-04-01 | 29.10 | $29.85 | 118500 |
| 2024-03-28 | 28.98 | $29.62 | 214600 |
| 2024-03-27 | 28.88 | $29.35 | 79400 |
| 2024-03-26 | 28.79 | $29.31 | 124105 |
| 2024-03-25 | 28.70 | $29.88 | 63500 |
| 2024-03-22 | 28.54 | $29.45 | 95000 |
| 2024-03-21 | 28.42 | $29.21 | 216500 |
| 2024-03-20 | 28.29 | $29.26 | 150332 |
| 2024-03-19 | 28.14 | $28.69 | 69900 |
| 2024-03-18 | 28.01 | $28.42 | 61431 |
| 2024-03-15 | 27.89 | $28.23 | 241349 |
| 2024-03-14 | 27.77 | $28.24 | 112900 |
| 2024-03-13 | 27.62 | $28.50 | 142000 |
| 2024-03-12 | 27.42 | $28.60 | 112214 |
| 2024-03-11 | 27.19 | $28.68 | 138346 |
| 2024-03-08 | 26.93 | $28.43 | 117300 |
| 2024-03-07 | 26.67 | $28.20 | 167728 |
| 2024-03-06 | 26.41 | $27.88 | 162300 |
| 2024-03-05 | 26.16 | $27.86 | 152712 |
| 2024-03-04 | 25.90 | $27.27 | 77530 |
| 2024-03-01 | 25.67 | $27.15 | 102400 |
| 2024-02-29 | 25.44 | $27.97 | 116400 |
| 2024-02-28 | 25.11 | $27.69 | 105200 |
| 2024-02-27 | 24.80 | $27.50 | 149800 |
| 2024-02-26 | 24.49 | $27.40 | 455300 |
| 2024-02-23 | 24.18 | $27.28 | 455762 |
| 2024-02-22 | 23.87 | $24.57 | 143200 |
| 2024-02-21 | 23.82 | $24.14 | 110600 |
| 2024-02-20 | 23.82 | $24.04 | 80018 |
| 2024-02-16 | 23.82 | $23.55 | 84437 |
| 2024-02-15 | 23.88 | $23.86 | 91848 |
| 2024-02-14 | 23.91 | $23.12 | 51206 |
| 2024-02-13 | 24.01 | $23.13 | 114400 |
| 2024-02-12 | 24.13 | $24.04 | 96639 |
| 2024-02-09 | 24.16 | $23.82 | 96435 |
| 2024-02-08 | 24.22 | $23.49 | 64239 |
| 2024-02-07 | 24.32 | $23.54 | 108500 |
| 2024-02-06 | 24.43 | $23.55 | 99400 |
| 2024-02-05 | 24.55 | $24.11 | 215387 |
| 2024-02-02 | 24.63 | $23.72 | 185529 |
| 2024-02-01 | 24.75 | $24.11 | 86500 |
| 2024-01-31 | 24.84 | $24.05 | 120862 |
| 2024-01-30 | 24.94 | $25.22 | 112501 |
| 2024-01-29 | 24.93 | $24.91 | 104700 |
| 2024-01-26 | 24.95 | $24.56 | 89600 |
| 2024-01-25 | 25.00 | $24.82 | 91400 |
| 2024-01-24 | 25.03 | $24.96 | 96840 |
| 2024-01-23 | 25.04 | $25.03 | 128312 |
| 2024-01-22 | 25.05 | $24.57 | 116816 |
| 2024-01-19 | 25.10 | $24.17 | 191700 |
| 2024-01-18 | 25.19 | $24.41 | 66811 |
| 2024-01-17 | 25.26 | $24.52 | 85200 |
| 2024-01-16 | 25.32 | $24.85 | 241640 |
| 2024-01-12 | 25.35 | $25.35 | 63829 |
| 2024-01-11 | 25.32 | $25.37 | 104911 |
| 2024-01-10 | 25.30 | $25.58 | 89247 |
| 2024-01-09 | 25.25 | $25.65 | 94633 |
| 2024-01-08 | 25.18 | $26.46 | 160019 |
| 2024-01-05 | 25.04 | $26.32 | 262100 |
| 2024-01-04 | 24.89 | $25.24 | 106900 |
| 2024-01-03 | 24.84 | $25.03 | 100200 |
| 2024-01-02 | 24.81 | $24.94 | 91700 |
| 2023-12-29 | 24.79 | $24.74 | 76500 |
| 2023-12-28 | 24.79 | $25.02 | 110600 |
| 2023-12-27 | 24.76 | $25.21 | 94442 |
| 2023-12-26 | 24.70 | $25.18 | 89605 |
| 2023-12-22 | 24.65 | $24.92 | 151400 |
| 2023-12-21 | 24.63 | $24.70 | 232224 |
| 2023-12-20 | 24.62 | $24.34 | 126800 |
| 2023-12-19 | 24.66 | $24.63 | 145638 |
| 2023-12-18 | 24.67 | $24.46 | 94100 |
| 2023-12-15 | 24.70 | $24.49 | 272400 |
| 2023-12-14 | 24.72 | $24.99 | 163063 |
| 2023-12-13 | 24.70 | $25.25 | 164800 |
| 2023-12-12 | 24.64 | $24.74 | 69100 |
| 2023-12-11 | 24.63 | $24.67 | 72600 |
| 2023-12-08 | 24.62 | $24.51 | 66017 |
| 2023-12-07 | 24.61 | $24.42 | 56500 |
| 2023-12-06 | 24.62 | $24.25 | 87700 |
| 2023-12-05 | 24.63 | $24.45 | 125425 |
| 2023-12-04 | 24.62 | $24.68 | 124600 |
| 2023-12-01 | 24.58 | $24.77 | 114448 |
| 2023-11-30 | 24.53 | $24.37 | 104741 |
| 2023-11-29 | 24.51 | $24.58 | 95600 |
| 2023-11-28 | 24.45 | $24.55 | 123200 |
| 2023-11-27 | 24.39 | $24.99 | 100701 |
| 2023-11-24 | 24.27 | $25.26 | 32847 |
| 2023-11-22 | 24.11 | $25.10 | 86427 |
| 2023-11-21 | 23.94 | $25.08 | 65145 |
| 2023-11-20 | 23.76 | $25.45 | 243262 |
| 2023-11-17 | 23.52 | $24.59 | 116091 |
| 2023-11-16 | 23.36 | $24.18 | 87130 |
| 2023-11-15 | 23.22 | $24.11 | 135048 |
| 2023-11-14 | 23.09 | $24.47 | 166300 |
| 2023-11-13 | 22.91 | $23.56 | 51600 |
| 2023-11-10 | 22.81 | $23.63 | 63900 |
| 2023-11-09 | 22.69 | $23.44 | 81900 |
| 2023-11-08 | 22.60 | $23.33 | 108100 |
| 2023-11-07 | 22.50 | $23.29 | 93011 |
| 2023-11-06 | 22.41 | $23.33 | 83800 |
| 2023-11-03 | 22.30 | $23.56 | 94448 |
| 2023-11-02 | 22.16 | $23.02 | 101612 |
| 2023-11-01 | 22.06 | $23.36 | 103668 |
| 2023-10-31 | 21.92 | $22.58 | 159108 |
| 2023-10-30 | 21.84 | $21.76 | 75138 |
| 2023-10-27 | 21.83 | $21.27 | 79400 |
| 2023-10-26 | 21.87 | $21.46 | 100439 |
| 2023-10-25 | 21.89 | $21.23 | 58500 |
| 2023-10-24 | 21.94 | $21.67 | 56300 |
| 2023-10-23 | 21.94 | $21.79 | 70930 |
| 2023-10-20 | 21.94 | $22.11 | 133144 |
| 2023-10-19 | 21.91 | $22.34 | 76805 |
| 2023-10-18 | 21.86 | $22.55 | 65600 |
| 2023-10-17 | 21.78 | $22.45 | 63200 |
| 2023-10-16 | 21.72 | $22.21 | 75700 |
| 2023-10-13 | 21.69 | $22.18 | 50460 |
| 2023-10-12 | 21.66 | $22.50 | 77400 |
| 2023-10-11 | 21.61 | $22.25 | 47200 |
| 2023-10-10 | 21.59 | $21.89 | 101000 |
| 2023-10-09 | 21.60 | $21.89 | 99800 |
| 2023-10-06 | 21.63 | $21.52 | 89039 |
| 2023-10-05 | 21.69 | $20.98 | 94411 |
| 2023-10-04 | 21.81 | $20.36 | 106131 |
| 2023-10-03 | 22.01 | $20.16 | 189100 |
| 2023-10-02 | 22.23 | $20.90 | 118000 |
| 2023-09-29 | 22.40 | $21.20 | 138624 |
| 2023-09-28 | 22.55 | $21.69 | 67400 |
| 2023-09-27 | 22.66 | $21.62 | 116600 |
| 2023-09-26 | 22.79 | $22.16 | 70000 |
| 2023-09-25 | 22.88 | $22.48 | 85137 |
| 2023-09-22 | 22.94 | $22.31 | 79600 |
| 2023-09-21 | 23.03 | $22.32 | 71900 |
| 2023-09-20 | 23.13 | $22.50 | 83300 |
| 2023-09-19 | 23.21 | $22.87 | 43200 |
| 2023-09-18 | 23.26 | $23.29 | 57636 |
| 2023-09-15 | 23.26 | $23.28 | 134500 |
| 2023-09-14 | 23.27 | $23.42 | 61000 |
| 2023-09-13 | 23.27 | $23.07 | 70200 |
| 2023-09-12 | 23.30 | $23.30 | 72451 |
| 2023-09-11 | 23.31 | $23.05 | 50713 |
| 2023-09-08 | 23.34 | $22.98 | 75500 |
| 2023-09-07 | 23.39 | $22.75 | 147200 |
| 2023-09-06 | 23.47 | $22.44 | 72900 |
| 2023-09-05 | 23.58 | $22.57 | 135005 |
| 2023-09-01 | 23.69 | $23.56 | 124000 |
| 2023-08-31 | 23.71 | $23.60 | 90500 |
| 2023-08-30 | 23.72 | $24.04 | 91731 |
| 2023-08-29 | 23.70 | $24.00 | 104600 |
| 2023-08-28 | 23.68 | $23.98 | 72418 |
| 2023-08-25 | 23.65 | $23.92 | 71918 |
| 2023-08-24 | 23.63 | $23.82 | 68322 |
| 2023-08-23 | 23.62 | $23.73 | 101000 |
| 2023-08-22 | 23.61 | $23.23 | 91900 |
| 2023-08-21 | 23.65 | $23.45 | 196500 |
| 2023-08-18 | 23.66 | $23.56 | 96008 |
| 2023-08-17 | 23.67 | $23.06 | 217246 |
| 2023-08-16 | 23.71 | $23.21 | 88000 |
| 2023-08-15 | 23.74 | $23.23 | 86002 |
| 2023-08-14 | 23.76 | $23.65 | 101827 |
| 2023-08-11 | 23.74 | $23.95 | 82900 |
| 2023-08-10 | 23.69 | $23.90 | 139448 |
| 2023-08-09 | 23.63 | $23.82 | 159703 |
| 2023-08-08 | 23.58 | $24.35 | 79800 |
| 2023-08-07 | 23.47 | $24.41 | 115300 |
| 2023-08-04 | 23.34 | $24.04 | 122117 |
| 2023-08-03 | 23.24 | $24.18 | 94645 |
| 2023-08-02 | 23.12 | $24.00 | 90567 |
| 2023-08-01 | 23.01 | $23.89 | 157267 |
| 2023-07-31 | 22.90 | $23.32 | 87825 |
| 2023-07-28 | 22.84 | $23.19 | 81600 |
| 2023-07-27 | 22.78 | $23.13 | 118645 |
| 2023-07-26 | 22.72 | $23.36 | 93700 |
| 2023-07-25 | 22.63 | $23.23 | 98722 |
| 2023-07-24 | 22.54 | $22.74 | 169749 |
| 2023-07-21 | 22.48 | $22.79 | 203237 |
| 2023-07-20 | 22.41 | $22.43 | 157928 |
| 2023-07-19 | 22.37 | $22.36 | 92300 |
| 2023-07-18 | 22.33 | $22.76 | 55100 |
| 2023-07-17 | 22.24 | $22.87 | 66600 |
| 2023-07-14 | 22.13 | $22.59 | 52536 |
| 2023-07-13 | 22.04 | $22.85 | 44800 |
| 2023-07-12 | 21.91 | $22.77 | 149542 |
| 2023-07-11 | 21.79 | $22.77 | 58911 |
| 2023-07-10 | 21.65 | $22.67 | 219200 |
| 2023-07-07 | 21.51 | $22.25 | 106240 |
| 2023-07-06 | 21.41 | $21.77 | 143509 |
| 2023-07-05 | 21.34 | $22.36 | 147417 |
| 2023-07-03 | 21.21 | $22.70 | 98000 |
| 2023-06-30 | 21.03 | $22.06 | 135978 |
| 2023-06-29 | 20.90 | $21.70 | 170811 |
| 2023-06-28 | 20.80 | $21.09 | 85207 |
| 2023-06-27 | 20.75 | $20.85 | 65700 |
| 2023-06-26 | 20.71 | $20.82 | 89714 |
| 2023-06-23 | 20.67 | $20.58 | 324036 |
| 2023-06-22 | 20.65 | $20.71 | 83100 |
| 2023-06-21 | 20.62 | $21.40 | 165900 |
| 2023-06-20 | 20.51 | $20.73 | 78900 |
| 2023-06-16 | 20.46 | $20.80 | 130140 |
| 2023-06-15 | 20.39 | $21.01 | 75021 |
| 2023-06-14 | 20.30 | $21.00 | 88800 |
| 2023-06-13 | 20.20 | $20.83 | 70820 |
| 2023-06-12 | 20.11 | $20.61 | 76400 |
| 2023-06-09 | 20.03 | $20.55 | 52800 |
| 2023-06-08 | 19.94 | $20.82 | 82000 |
| 2023-06-07 | 19.81 | $20.62 | 224500 |
| 2023-06-06 | 19.70 | $20.33 | 149900 |
| 2023-06-05 | 19.60 | $19.99 | 128662 |
| 2023-06-02 | 19.52 | $20.40 | 230101 |
| 2023-06-01 | 19.39 | $19.68 | 67400 |
| 2023-05-31 | 19.32 | $19.49 | 94417 |
| 2023-05-30 | 19.26 | $19.46 | 63925 |
| 2023-05-26 | 19.19 | $19.68 | 99156 |
| 2023-05-25 | 19.09 | $19.60 | 54818 |
| 2023-05-24 | 19.00 | $19.74 | 158316 |
| 2023-05-23 | 18.88 | $19.86 | 107000 |
| 2023-05-22 | 18.74 | $19.80 | 112900 |
| 2023-05-19 | 18.60 | $19.76 | 110914 |
| 2023-05-18 | 18.46 | $19.55 | 104100 |
| 2023-05-17 | 18.34 | $19.34 | 91236 |
| 2023-05-16 | 18.23 | $18.63 | 100600 |
| 2023-05-15 | 18.19 | $18.92 | 70307 |
| 2023-05-12 | 18.13 | $18.78 | 74627 |
| 2023-05-11 | 18.07 | $18.35 | 64400 |
| 2023-05-10 | 18.05 | $18.34 | 50300 |
| 2023-05-09 | 18.03 | $18.12 | 46700 |
| 2023-05-08 | 18.02 | $18.01 | 44428 |
| 2023-05-05 | 18.02 | $18.02 | 64614 |
| 2023-05-04 | 18.02 | $17.43 | 99032 |
| 2023-05-03 | 18.07 | $17.60 | 89612 |
| 2023-05-02 | 18.09 | $17.79 | 92100 |
| 2023-05-01 | 18.10 | $18.00 | 63506 |
| 2023-04-28 | 18.09 | $18.00 | 145700 |
| 2023-04-27 | 18.07 | $17.97 | 63110 |
| 2023-04-26 | 18.05 | $17.69 | 181939 |
| 2023-04-25 | 18.05 | $18.06 | 65339 |
| 2023-04-24 | 18.01 | $18.59 | 72400 |
| 2023-04-21 | 17.92 | $18.53 | 77700 |
| 2023-04-20 | 17.82 | $18.70 | 93700 |
| 2023-04-19 | 17.69 | $18.94 | 138100 |
| 2023-04-18 | 17.54 | $18.77 | 84229 |
| 2023-04-17 | 17.39 | $18.53 | 101226 |
| 2023-04-14 | 17.25 | $18.00 | 127400 |
| 2023-04-13 | 17.16 | $17.79 | 79717 |
| 2023-04-12 | 17.10 | $17.58 | 62800 |
| 2023-04-11 | 17.05 | $17.25 | 48512 |
| 2023-04-10 | 17.04 | $17.18 | 70900 |
| 2023-04-06 | 17.04 | $16.89 | 70300 |
| 2023-04-05 | 17.07 | $16.80 | 71822 |
| 2023-04-04 | 17.11 | $16.94 | 54800 |
| 2023-04-03 | 17.16 | $17.22 | 73000 |
| 2023-03-31 | 17.18 | $17.38 | 101307 |
| 2023-03-30 | 17.19 | $17.20 | 59500 |
| 2023-03-29 | 17.23 | $17.23 | 69744 |
| 2023-03-28 | 17.28 | $16.98 | 58900 |
| 2023-03-27 | 17.35 | $16.88 | 77900 |
| 2023-03-24 | 17.43 | $16.62 | 133100 |
| 2023-03-23 | 17.54 | $16.69 | 85800 |
| 2023-03-22 | 17.64 | $16.93 | 68700 |
| 2023-03-21 | 17.71 | $17.21 | 79310 |
| 2023-03-20 | 17.76 | $16.79 | 94500 |
| 2023-03-17 | 17.85 | $16.57 | 257700 |
| 2023-03-16 | 17.96 | $17.57 | 78602 |
| 2023-03-15 | 17.98 | $17.44 | 145205 |
| 2023-03-14 | 18.00 | $18.33 | 272624 |
| 2023-03-13 | 17.93 | $17.49 | 291821 |
| 2023-03-10 | 17.94 | $17.91 | 203920 |
| 2023-03-09 | 17.90 | $17.96 | 134324 |
| 2023-03-08 | 17.85 | $18.43 | 87928 |
| 2023-03-07 | 17.75 | $19.08 | 75300 |
| 2023-03-06 | 17.58 | $18.82 | 136000 |
| 2023-03-03 | 17.42 | $18.52 | 84800 |
| 2023-03-02 | 17.29 | $18.52 | 61842 |
| 2023-03-01 | 17.15 | $18.83 | 175285 |
| 2023-02-28 | 16.97 | $18.30 | 311037 |
| 2023-02-27 | 16.84 | $16.75 | 68234 |
| 2023-02-24 | 16.85 | $16.68 | 73249 |
| 2023-02-23 | 16.88 | $16.88 | 37300 |
| 2023-02-22 | 16.88 | $16.73 | 74700 |
| 2023-02-21 | 16.89 | $16.71 | 60948 |
| 2023-02-17 | 16.91 | $17.06 | 69623 |
| 2023-02-16 | 16.89 | $16.92 | 64337 |
| 2023-02-15 | 16.88 | $16.90 | 54906 |
| 2023-02-14 | 16.87 | $16.85 | 69215 |
| 2023-02-13 | 16.87 | $16.91 | 98300 |
| 2023-02-10 | 16.86 | $16.65 | 45421 |
| 2023-02-09 | 16.88 | $16.62 | 51000 |
| 2023-02-08 | 16.90 | $16.76 | 36800 |
| 2023-02-07 | 16.91 | $16.98 | 46531 |
| 2023-02-06 | 16.89 | $17.00 | 62100 |
| 2023-02-03 | 16.86 | $17.10 | 69700 |
| 2023-02-02 | 16.82 | $17.28 | 86829 |
| 2023-02-01 | 16.76 | $17.11 | 181743 |
| 2023-01-31 | 16.71 | $17.23 | 64920 |
| 2023-01-30 | 16.64 | $16.89 | 202847 |
| 2023-01-27 | 16.60 | $16.62 | 46200 |
| 2023-01-26 | 16.59 | $16.81 | 53200 |
| 2023-01-25 | 16.55 | $16.73 | 103100 |
| 2023-01-24 | 16.51 | $16.59 | 60500 |
| 2023-01-23 | 16.48 | $16.30 | 97300 |
| 2023-01-20 | 16.48 | $16.52 | 115200 |
| 2023-01-19 | 16.46 | $16.61 | 85933 |
| 2023-01-18 | 16.42 | $16.68 | 67000 |
| 2023-01-17 | 16.37 | $17.06 | 154600 |
| 2023-01-13 | 16.28 | $17.14 | 107628 |
| 2023-01-12 | 16.17 | $17.14 | 75900 |
| 2023-01-11 | 16.07 | $16.76 | 98162 |
| 2023-01-10 | 16.00 | $16.08 | 105629 |
| 2023-01-09 | 15.99 | $15.92 | 71300 |
| 2023-01-06 | 16.00 | $16.10 | 156300 |
| 2023-01-05 | 16.00 | $15.92 | 111300 |
| 2023-01-04 | 16.02 | $16.12 | 70541 |
| 2023-01-03 | 16.02 | $16.26 | 51023 |
| 2022-12-30 | 16.00 | $16.20 | 51500 |
| 2022-12-29 | 15.99 | $16.09 | 61247 |
| 2022-12-28 | 16.00 | $15.93 | 74740 |
| 2022-12-27 | 16.02 | $15.73 | 72900 |
| 2022-12-23 | 16.06 | $15.90 | 40913 |
| 2022-12-22 | 16.09 | $15.76 | 76000 |
| 2022-12-21 | 16.13 | $15.86 | 74238 |
| 2022-12-20 | 16.17 | $15.66 | 44306 |
| 2022-12-19 | 16.23 | $15.71 | 82219 |
| 2022-12-16 | 16.29 | $15.84 | 159100 |
| 2022-12-15 | 16.33 | $16.04 | 124000 |
| 2022-12-14 | 16.36 | $16.26 | 60730 |
| 2022-12-13 | 16.37 | $16.50 | 80000 |
| 2022-12-12 | 16.35 | $16.26 | 53710 |
| 2022-12-09 | 16.35 | $16.43 | 57100 |
| 2022-12-08 | 16.34 | $16.40 | 47406 |
| 2022-12-07 | 16.32 | $16.35 | 78643 |
| 2022-12-06 | 16.32 | $16.56 | 88517 |
| 2022-12-05 | 16.29 | $16.23 | 51734 |
| 2022-12-02 | 16.29 | $16.28 | 41000 |
| 2022-12-01 | 16.28 | $16.52 | 71800 |
| 2022-11-30 | 16.25 | $16.49 | 67636 |
| 2022-11-29 | 16.22 | $16.22 | 90000 |
| 2022-11-28 | 16.21 | $16.35 | 73400 |
| 2022-11-25 | 16.18 | $16.56 | 44701 |
| 2022-11-23 | 16.13 | $16.00 | 60214 |
| 2022-11-22 | 16.12 | $16.38 | 44715 |
| 2022-11-21 | 16.07 | $16.21 | 44703 |
| 2022-11-18 | 16.03 | $16.19 | 57937 |
| 2022-11-17 | 15.99 | $16.17 | 47345 |
| 2022-11-16 | 15.94 | $16.03 | 59400 |
| 2022-11-15 | 15.89 | $16.25 | 62900 |
| 2022-11-14 | 15.82 | $16.16 | 53648 |
| 2022-11-11 | 15.74 | $16.14 | 60200 |
| 2022-11-10 | 15.65 | $16.37 | 97105 |
| 2022-11-09 | 15.53 | $16.03 | 77700 |
| 2022-11-08 | 15.43 | $16.26 | 94118 |
| 2022-11-07 | 15.30 | $16.20 | 72048 |
| 2022-11-04 | 15.15 | $16.01 | 69100 |
| 2022-11-03 | 15.01 | $15.70 | 51338 |
| 2022-11-02 | 14.89 | $15.78 | 221116 |
| 2022-11-01 | 14.76 | $15.83 | 74132 |
| 2022-10-31 | 14.61 | $15.69 | 128200 |
| 2022-10-28 | 14.46 | $15.61 | 56500 |
| 2022-10-27 | 14.31 | $15.03 | 56422 |
| 2022-10-26 | 14.21 | $14.83 | 61437 |
| 2022-10-25 | 14.13 | $14.90 | 49028 |
| 2022-10-24 | 14.03 | $14.73 | 65847 |
| 2022-10-21 | 13.95 | $14.73 | 76005 |
| 2022-10-20 | 13.86 | $14.32 | 92600 |
| 2022-10-19 | 13.82 | $14.53 | 194300 |
| 2022-10-18 | 13.76 | $14.35 | 80300 |
| 2022-10-17 | 13.72 | $14.09 | 98200 |
| 2022-10-14 | 13.71 | $13.65 | 98803 |
| 2022-10-13 | 13.75 | $13.93 | 54400 |
| 2022-10-12 | 13.77 | $13.46 | 60600 |
| 2022-10-11 | 13.84 | $13.22 | 62105 |
| 2022-10-10 | 13.94 | $13.26 | 87000 |
| 2022-10-07 | 14.05 | $13.22 | 58205 |
| 2022-10-06 | 14.17 | $13.66 | 85200 |
| 2022-10-05 | 14.25 | $13.81 | 52841 |
| 2022-10-04 | 14.32 | $14.23 | 91800 |
| 2022-10-03 | 14.36 | $13.86 | 118600 |
| 2022-09-30 | 14.43 | $13.06 | 112105 |
| 2022-09-29 | 14.59 | $13.48 | 112948 |
| 2022-09-28 | 14.71 | $14.15 | 76300 |
| 2022-09-27 | 14.77 | $14.02 | 58504 |
| 2022-09-26 | 14.84 | $14.16 | 79400 |
| 2022-09-23 | 14.90 | $14.49 | 151512 |
| 2022-09-22 | 14.92 | $15.01 | 100300 |
| 2022-09-21 | 14.89 | $15.00 | 99406 |
| 2022-09-20 | 14.86 | $14.97 | 59616 |
| 2022-09-19 | 14.83 | $15.28 | 96415 |
| 2022-09-16 | 14.76 | $15.00 | 212500 |
| 2022-09-15 | 14.71 | $15.19 | 140900 |
| 2022-09-14 | 14.65 | $14.92 | 77208 |
| 2022-09-13 | 14.60 | $14.65 | 100100 |
| 2022-09-12 | 14.59 | $15.23 | 80140 |
| 2022-09-09 | 14.51 | $14.90 | 101546 |
| 2022-09-08 | 14.47 | $14.91 | 49524 |
| 2022-09-07 | 14.42 | $15.02 | 103736 |
| 2022-09-06 | 14.36 | $14.59 | 99713 |
| 2022-09-02 | 14.34 | $14.61 | 116333 |
| 2022-09-01 | 14.32 | $14.61 | 167900 |
| 2022-08-31 | 14.30 | $14.60 | 117000 |
| 2022-08-30 | 14.27 | $14.16 | 84900 |
| 2022-08-29 | 14.29 | $14.21 | 66215 |
| 2022-08-26 | 14.30 | $14.17 | 62100 |
| 2022-08-25 | 14.32 | $14.09 | 50900 |
| 2022-08-24 | 14.34 | $13.92 | 39200 |
| 2022-08-23 | 14.37 | $14.01 | 65038 |
| 2022-08-22 | 14.40 | $13.92 | 79400 |
| 2022-08-19 | 14.43 | $14.41 | 80000 |
| 2022-08-18 | 14.41 | $14.57 | 81300 |
| 2022-08-17 | 14.37 | $14.34 | 57322 |
| 2022-08-16 | 14.35 | $14.48 | 52012 |
| 2022-08-15 | 14.31 | $14.58 | 72444 |
| 2022-08-12 | 14.25 | $14.82 | 83042 |
| 2022-08-11 | 14.16 | $14.80 | 75219 |
| 2022-08-10 | 14.06 | $14.52 | 83148 |
| 2022-08-09 | 13.99 | $14.43 | 96044 |
| 2022-08-08 | 13.92 | $14.49 | 73057 |
| 2022-08-05 | 13.84 | $14.52 | 63900 |
| 2022-08-04 | 13.75 | $14.45 | 112700 |
| 2022-08-03 | 13.66 | $14.23 | 81202 |
| 2022-08-02 | 13.58 | $13.98 | 74300 |
| 2022-08-01 | 13.53 | $13.89 | 82840 |
| 2022-07-29 | 13.49 | $13.85 | 73000 |
| 2022-07-28 | 13.44 | $13.92 | 52800 |
| 2022-07-27 | 13.39 | $13.75 | 44339 |
| 2022-07-26 | 13.35 | $13.61 | 85034 |
| 2022-07-25 | 13.32 | $13.62 | 95200 |
| 2022-07-22 | 13.30 | $13.46 | 61200 |
| 2022-07-21 | 13.28 | $13.33 | 89323 |
| 2022-07-20 | 13.28 | $13.19 | 85200 |
| 2022-07-19 | 13.29 | $13.16 | 133100 |
| 2022-07-18 | 13.30 | $13.15 | 93100 |
| 2022-07-15 | 13.31 | $13.24 | 152202 |
| 2022-07-14 | 13.31 | $13.15 | 152968 |
| 2022-07-13 | 13.33 | $13.31 | 37300 |
| 2022-07-12 | 13.33 | $13.39 | 63302 |
| 2022-07-11 | 13.32 | $13.37 | 48600 |
| 2022-07-08 | 13.33 | $13.46 | 63600 |
| 2022-07-07 | 13.33 | $13.38 | 122614 |
| 2022-07-06 | 13.34 | $13.14 | 51800 |
| 2022-07-05 | 13.38 | $13.30 | 181331 |
| 2022-07-01 | 13.41 | $13.50 | 106233 |
| 2022-06-30 | 13.43 | $13.27 | 111000 |
| 2022-06-29 | 13.47 | $13.42 | 75705 |
| 2022-06-28 | 13.51 | $13.47 | 236010 |
| 2022-06-27 | 13.55 | $13.35 | 146229 |
| 2022-06-24 | 13.60 | $13.61 | 682830 |
| 2022-06-23 | 13.63 | $12.71 | 208810 |
| 2022-06-22 | 13.76 | $13.14 | 96848 |
| 2022-06-21 | 13.85 | $13.13 | 229400 |
| 2022-06-17 | 13.94 | $13.00 | 145431 |
| 2022-06-16 | 14.05 | $12.94 | 198515 |
| 2022-06-15 | 14.17 | $13.46 | 120838 |
| 2022-06-14 | 14.24 | $13.62 | 117200 |
| 2022-06-13 | 14.30 | $13.84 | 153036 |
| 2022-06-10 | 14.34 | $14.05 | 76400 |
| 2022-06-09 | 14.37 | $14.26 | 48933 |
| 2022-06-08 | 14.37 | $14.45 | 65715 |
| 2022-06-07 | 14.35 | $14.60 | 67519 |
| 2022-06-06 | 14.32 | $14.47 | 51722 |
| 2022-06-03 | 14.30 | $14.34 | 80300 |
| 2022-06-02 | 14.30 | $14.48 | 75200 |
| 2022-06-01 | 14.29 | $14.43 | 83225 |
| 2022-05-31 | 14.28 | $14.87 | 133524 |
| 2022-05-27 | 14.23 | $14.50 | 55749 |
| 2022-05-26 | 14.22 | $14.43 | 101838 |
| 2022-05-25 | 14.21 | $14.00 | 79805 |
| 2022-05-24 | 14.25 | $14.29 | 120531 |
| 2022-05-23 | 14.26 | $14.03 | 122300 |
| 2022-05-20 | 14.30 | $14.06 | 95735 |
| 2022-05-19 | 14.34 | $13.92 | 134800 |
| 2022-05-18 | 14.40 | $13.91 | 86821 |
| 2022-05-17 | 14.47 | $14.24 | 70726 |
| 2022-05-16 | 14.51 | $13.91 | 96539 |
| 2022-05-13 | 14.59 | $14.15 | 153600 |
| 2022-05-12 | 14.65 | $14.23 | 258240 |
| 2022-05-11 | 14.70 | $14.44 | 148700 |
| 2022-05-10 | 14.74 | $14.34 | 114400 |
| 2022-05-09 | 14.79 | $14.61 | 133733 |
| 2022-05-06 | 14.82 | $14.61 | 137900 |
| 2022-05-05 | 14.84 | $14.66 | 126000 |
| 2022-05-04 | 14.87 | $15.14 | 70200 |
| 2022-05-03 | 14.85 | $14.96 | 86261 |
| 2022-05-02 | 14.85 | $14.63 | 190700 |
| 2022-04-29 | 14.88 | $14.49 | 124702 |
| 2022-04-28 | 14.94 | $14.63 | 98700 |
| 2022-04-27 | 14.98 | $14.65 | 145582 |
| 2022-04-26 | 15.03 | $14.54 | 143413 |
| 2022-04-25 | 15.09 | $14.69 | 148534 |
| 2022-04-22 | 15.15 | $15.05 | 75900 |
| 2022-04-21 | 15.17 | $15.57 | 91000 |
| 2022-04-20 | 15.14 | $15.23 | 50278 |
| 2022-04-19 | 15.15 | $14.89 | 105200 |
| 2022-04-18 | 15.19 | $14.85 | 64300 |
| 2022-04-14 | 15.24 | $15.05 | 102624 |
| 2022-04-13 | 15.27 | $15.07 | 82600 |
| 2022-04-12 | 15.30 | $14.94 | 98200 |
| 2022-04-11 | 15.34 | $14.96 | 52100 |
| 2022-04-08 | 15.39 | $15.01 | 79604 |
| 2022-04-07 | 15.43 | $15.01 | 97828 |
| 2022-04-06 | 15.47 | $15.20 | 111700 |
| 2022-04-05 | 15.49 | $15.29 | 85200 |
| 2022-04-04 | 15.50 | $15.42 | 112100 |
| 2022-04-01 | 15.50 | $15.40 | 61600 |
| 2022-03-31 | 15.49 | $15.58 | 112037 |
| 2022-03-30 | 15.48 | $15.66 | 108700 |
| 2022-03-29 | 15.45 | $15.68 | 138100 |
| 2022-03-28 | 15.42 | $15.50 | 130101 |
| 2022-03-25 | 15.41 | $15.57 | 85634 |
| 2022-03-24 | 15.39 | $15.41 | 79900 |
| 2022-03-23 | 15.38 | $15.61 | 74636 |
| 2022-03-22 | 15.35 | $15.86 | 98700 |
| 2022-03-21 | 15.30 | $15.65 | 85812 |
| 2022-03-18 | 15.27 | $15.42 | 160300 |
| 2022-03-17 | 15.26 | $15.37 | 69944 |
| 2022-03-16 | 15.25 | $15.33 | 96700 |
| 2022-03-15 | 15.25 | $15.04 | 82300 |
| 2022-03-14 | 15.29 | $15.23 | 67541 |
| 2022-03-11 | 15.30 | $15.17 | 64000 |
| 2022-03-10 | 15.33 | $15.28 | 63248 |
| 2022-03-09 | 15.35 | $15.11 | 135006 |
| 2022-03-08 | 15.39 | $14.98 | 127100 |
| 2022-03-07 | 15.45 | $14.98 | 226701 |
| 2022-03-04 | 15.52 | $15.25 | 88000 |
| 2022-03-03 | 15.57 | $15.63 | 89647 |
| 2022-03-02 | 15.59 | $15.61 | 152907 |
| 2022-03-01 | 15.61 | $15.30 | 157400 |
| 2022-02-28 | 15.67 | $15.45 | 198900 |
| 2022-02-25 | 15.72 | $15.33 | 217544 |
| 2022-02-24 | 15.78 | $15.11 | 139500 |
| 2022-02-23 | 15.88 | $15.50 | 71305 |
| 2022-02-22 | 15.94 | $15.50 | 104700 |
| 2022-02-18 | 16.01 | $15.64 | 82144 |
| 2022-02-17 | 16.06 | $15.38 | 61717 |
| 2022-02-16 | 16.15 | $15.65 | 99817 |
| 2022-02-15 | 16.22 | $15.68 | 85200 |
| 2022-02-14 | 16.29 | $15.67 | 62400 |
| 2022-02-11 | 16.37 | $15.74 | 160800 |
| 2022-02-10 | 16.45 | $16.07 | 78400 |
| 2022-02-09 | 16.51 | $16.32 | 64634 |
| 2022-02-08 | 16.54 | $16.41 | 66723 |
| 2022-02-07 | 16.56 | $16.54 | 81000 |
| 2022-02-04 | 16.58 | $16.34 | 58700 |
| 2022-02-03 | 16.62 | $16.38 | 69800 |
| 2022-02-02 | 16.65 | $16.52 | 119000 |
| 2022-02-01 | 16.68 | $16.37 | 135600 |
| 2022-01-31 | 16.72 | $16.48 | 90300 |
| 2022-01-28 | 16.75 | $16.65 | 89022 |
| 2022-01-27 | 16.76 | $16.54 | 85100 |
| 2022-01-26 | 16.79 | $16.52 | 148728 |
| 2022-01-25 | 16.82 | $16.60 | 106448 |
| 2022-01-24 | 16.85 | $16.56 | 177605 |
| 2022-01-21 | 16.88 | $16.53 | 108839 |
| 2022-01-20 | 16.92 | $16.61 | 54101 |
| 2022-01-19 | 16.95 | $16.82 | 68300 |
| 2022-01-18 | 16.96 | $16.92 | 60449 |
| 2022-01-14 | 16.96 | $17.28 | 95000 |
| 2022-01-13 | 16.93 | $17.24 | 67900 |
| 2022-01-12 | 16.90 | $16.93 | 60325 |
| 2022-01-11 | 16.89 | $17.05 | 68714 |
| 2022-01-10 | 16.87 | $16.83 | 46300 |
| 2022-01-07 | 16.87 | $16.95 | 105900 |
| 2022-01-06 | 16.86 | $16.88 | 49744 |
| 2022-01-05 | 16.85 | $16.71 | 66600 |
| 2022-01-04 | 16.86 | $17.10 | 90441 |
| 2022-01-03 | 16.83 | $16.76 | 79200 |
| 2021-12-31 | 16.83 | $16.60 | 79740 |
| 2021-12-30 | 16.84 | $16.63 | 366726 |
| 2021-12-29 | 16.85 | $16.88 | 103600 |
| 2021-12-28 | 16.84 | $17.29 | 80300 |
| 2021-12-27 | 16.78 | $17.21 | 96700 |
| 2021-12-23 | 16.72 | $17.00 | 80907 |
| 2021-12-22 | 16.68 | $16.95 | 128340 |
| 2021-12-21 | 16.65 | $16.75 | 97400 |
| 2021-12-20 | 16.64 | $16.51 | 237647 |
| 2021-12-17 | 16.65 | $16.94 | 153300 |
| 2021-12-16 | 16.62 | $17.02 | 186100 |
| 2021-12-15 | 16.57 | $16.73 | 191636 |
| 2021-12-14 | 16.56 | $16.79 | 141700 |
| 2021-12-13 | 16.54 | $16.48 | 194800 |
| 2021-12-10 | 16.56 | $16.62 | 172909 |
| 2021-12-09 | 16.56 | $16.55 | 113400 |
| 2021-12-08 | 16.58 | $16.59 | 102700 |
| 2021-12-07 | 16.59 | $16.69 | 176800 |
| 2021-12-06 | 16.59 | $16.56 | 196843 |
| 2021-12-03 | 16.61 | $16.20 | 299104 |
| 2021-12-02 | 16.68 | $16.66 | 166003 |
| 2021-12-01 | 16.70 | $16.21 | 191700 |
| 2021-11-30 | 16.78 | $16.25 | 362000 |
| 2021-11-29 | 16.86 | $16.39 | 146300 |
| 2021-11-26 | 16.93 | $16.56 | 86900 |
| 2021-11-24 | 17.00 | $16.84 | 137905 |
| 2021-11-23 | 17.05 | $16.93 | 165348 |
| 2021-11-22 | 17.10 | $16.77 | 180116 |
| 2021-11-19 | 17.18 | $16.40 | 139324 |
| 2021-11-18 | 17.30 | $16.60 | 138849 |
| 2021-11-17 | 17.42 | $16.69 | 148800 |
| 2021-11-16 | 17.54 | $17.11 | 130542 |
| 2021-11-15 | 17.63 | $17.36 | 135109 |
| 2021-11-12 | 17.70 | $17.10 | 124347 |
| 2021-11-11 | 17.81 | $16.85 | 141300 |
| 2021-11-10 | 17.95 | $16.73 | 213916 |
| 2021-11-09 | 18.11 | $17.06 | 118745 |
| 2021-11-08 | 18.24 | $17.40 | 140000 |
| 2021-11-05 | 18.35 | $17.91 | 137731 |
| 2021-11-04 | 18.42 | $17.63 | 105436 |
| 2021-11-03 | 18.51 | $17.68 | 178948 |
| 2021-11-02 | 18.60 | $17.69 | 115702 |
| 2021-11-01 | 18.70 | $18.06 | 126314 |
| 2021-10-29 | 18.75 | $18.14 | 163021 |
| 2021-10-28 | 18.80 | $18.56 | 112305 |
| 2021-10-27 | 18.80 | $18.41 | 117900 |
| 2021-10-26 | 18.81 | $18.89 | 135403 |
| 2021-10-25 | 18.77 | $19.14 | 142123 |
| 2021-10-22 | 18.69 | $19.27 | 105900 |
| 2021-10-21 | 18.60 | $19.29 | 95945 |
| 2021-10-20 | 18.48 | $19.09 | 95520 |
| 2021-10-19 | 18.37 | $18.84 | 107703 |
| 2021-10-18 | 18.28 | $18.75 | 243300 |
| 2021-10-15 | 18.18 | $18.70 | 168000 |
| 2021-10-14 | 18.08 | $18.69 | 122122 |
| 2021-10-13 | 17.96 | $19.04 | 69500 |
| 2021-10-12 | 17.81 | $18.74 | 137800 |
| 2021-10-11 | 17.67 | $18.46 | 127400 |
| 2021-10-08 | 17.54 | $18.53 | 90405 |
| 2021-10-07 | 17.40 | $18.34 | 123528 |
| 2021-10-06 | 17.27 | $18.21 | 111200 |
| 2021-10-05 | 17.15 | $17.92 | 119136 |
| 2021-10-04 | 17.05 | $17.85 | 129500 |
| 2021-10-01 | 16.94 | $17.91 | 128016 |
| 2021-09-30 | 16.83 | $17.54 | 118513 |
| 2021-09-29 | 16.75 | $17.45 | 112900 |
| 2021-09-28 | 16.68 | $17.40 | 132847 |
| 2021-09-27 | 16.61 | $16.98 | 154600 |
| 2021-09-24 | 16.57 | $16.78 | 101024 |
| 2021-09-23 | 16.56 | $16.65 | 251800 |
| 2021-09-22 | 16.56 | $16.54 | 135000 |
| 2021-09-21 | 16.57 | $16.32 | 66049 |
| 2021-09-20 | 16.60 | $16.28 | 142608 |
| 2021-09-17 | 16.63 | $16.47 | 271100 |
| 2021-09-16 | 16.65 | $16.62 | 73600 |
| 2021-09-15 | 16.65 | $16.71 | 108707 |
| 2021-09-14 | 16.65 | $16.40 | 138809 |
| 2021-09-13 | 16.67 | $16.63 | 86900 |
| 2021-09-10 | 16.67 | $16.47 | 80100 |
| 2021-09-09 | 16.69 | $16.52 | 105422 |
| 2021-09-08 | 16.71 | $16.54 | 91100 |
| 2021-09-07 | 16.73 | $16.71 | 123410 |
| 2021-09-03 | 16.73 | $16.59 | 138532 |
| 2021-09-02 | 16.74 | $16.88 | 118415 |
| 2021-09-01 | 16.73 | $16.93 | 120900 |
| 2021-08-31 | 16.71 | $17.06 | 191909 |
| 2021-08-30 | 16.68 | $16.81 | 144200 |
| 2021-08-27 | 16.66 | $17.03 | 175423 |
| 2021-08-26 | 16.63 | $16.60 | 146200 |
| 2021-08-25 | 16.63 | $16.59 | 203400 |
| 2021-08-24 | 16.63 | $16.49 | 75500 |
| 2021-08-23 | 16.64 | $16.59 | 122812 |
| 2021-08-20 | 16.64 | $16.47 | 124525 |
| 2021-08-19 | 16.64 | $16.40 | 68900 |
| 2021-08-18 | 16.65 | $16.55 | 81300 |
| 2021-08-17 | 16.63 | $16.51 | 72400 |
| 2021-08-16 | 16.62 | $16.53 | 80900 |
| 2021-08-13 | 16.59 | $16.96 | 51101 |
| 2021-08-12 | 16.52 | $16.85 | 91200 |
| 2021-08-11 | 16.45 | $16.92 | 63844 |
| 2021-08-10 | 16.36 | $16.78 | 98800 |
| 2021-08-09 | 16.28 | $16.85 | 126849 |
| 2021-08-06 | 16.19 | $16.98 | 138700 |
| 2021-08-05 | 16.08 | $16.92 | 157400 |
| 2021-08-04 | 15.97 | $16.79 | 144500 |
| 2021-08-03 | 15.86 | $16.57 | 84763 |
| 2021-08-02 | 15.76 | $16.05 | 68122 |
| 2021-07-30 | 15.71 | $16.48 | 81449 |
| 2021-07-29 | 15.62 | $16.45 | 245400 |
| 2021-07-28 | 15.52 | $16.34 | 73700 |
| 2021-07-27 | 15.43 | $16.04 | 82141 |
| 2021-07-26 | 15.36 | $15.62 | 57721 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
59.27
2026-07-22
Close Price
$59.36
Vol: 112719
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
13.11
Average
28.89
Maximum
62.08
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 59.27 | $59.36 | 112719 |
| 2026-07-21 | 59.22 | $59.21 | 160200 |
| 2026-07-20 | 59.19 | $58.89 | 152305 |
| 2026-07-17 | 59.22 | $59.25 | 196400 |
| 2026-07-16 | 59.18 | $59.94 | 173000 |
| 2026-07-15 | 58.98 | $58.61 | 115619 |
| 2026-07-14 | 59.03 | $57.36 | 149547 |
| 2026-07-13 | 59.35 | $57.60 | 115906 |
| 2026-07-10 | 59.67 | $58.66 | 126747 |
| 2026-07-09 | 59.81 | $58.09 | 154900 |
| 2026-07-08 | 60.09 | $56.84 | 151500 |
| 2026-07-07 | 60.68 | $57.01 | 296900 |
| 2026-07-06 | 61.31 | $58.37 | 202900 |
| 2026-07-02 | 61.76 | $59.24 | 249200 |
| 2026-07-01 | 62.08 | $61.42 | 285516 |
| 2026-06-30 | 61.98 | $61.47 | 195400 |
| 2026-06-29 | 61.84 | $61.61 | 231324 |
| 2026-06-26 | 61.64 | $62.20 | 857700 |
| 2026-06-25 | 61.27 | $61.94 | 258818 |
| 2026-06-24 | 60.88 | $62.78 | 292600 |
| 2026-06-23 | 60.24 | $61.89 | 271100 |
| 2026-06-22 | 59.68 | $60.96 | 111549 |
| 2026-06-18 | 59.21 | $60.18 | 312500 |
| 2026-06-17 | 58.82 | $59.05 | 197931 |
| 2026-06-16 | 58.59 | $59.24 | 124000 |
| 2026-06-15 | 58.28 | $58.67 | 193000 |
| 2026-06-12 | 58.04 | $60.46 | 175927 |
| 2026-06-11 | 57.37 | $59.65 | 177962 |
| 2026-06-10 | 56.75 | $58.24 | 230600 |
| 2026-06-09 | 56.33 | $57.46 | 158101 |
| 2026-06-08 | 56.00 | $56.04 | 115490 |
| 2026-06-05 | 55.92 | $56.21 | 235918 |
| 2026-06-04 | 55.78 | $55.90 | 164867 |
| 2026-06-03 | 55.68 | $55.07 | 231243 |
| 2026-06-02 | 55.73 | $54.99 | 100834 |
| 2026-06-01 | 55.80 | $56.02 | 213504 |
| 2026-05-29 | 55.67 | $55.84 | 241233 |
| 2026-05-28 | 55.55 | $56.95 | 153200 |
| 2026-05-27 | 55.17 | $56.59 | 193900 |
| 2026-05-26 | 54.80 | $55.71 | 96500 |
| 2026-05-22 | 54.55 | $55.10 | 198146 |
| 2026-05-21 | 54.39 | $56.38 | 222240 |
| 2026-05-20 | 53.94 | $55.25 | 253944 |
| 2026-05-19 | 53.65 | $53.28 | 206100 |
| 2026-05-18 | 53.72 | $53.69 | 92000 |
| 2026-05-15 | 53.73 | $52.54 | 115113 |
| 2026-05-14 | 53.97 | $54.06 | 219900 |
| 2026-05-13 | 53.93 | $52.29 | 89002 |
| 2026-05-12 | 54.26 | $52.65 | 83239 |
| 2026-05-11 | 54.57 | $52.95 | 171621 |
| 2026-05-08 | 54.85 | $53.79 | 125700 |
| 2026-05-07 | 55.01 | $54.16 | 131500 |
| 2026-05-06 | 55.10 | $54.94 | 183900 |
| 2026-05-05 | 55.04 | $53.63 | 78953 |
| 2026-05-04 | 55.25 | $53.29 | 161800 |
| 2026-05-01 | 55.55 | $53.63 | 106647 |
| 2026-04-30 | 55.82 | $53.43 | 191801 |
| 2026-04-29 | 56.17 | $53.58 | 177300 |
| 2026-04-28 | 56.53 | $53.29 | 306693 |
| 2026-04-27 | 57.01 | $56.64 | 113522 |
| 2026-04-24 | 56.84 | $56.48 | 85001 |
| 2026-04-23 | 56.67 | $56.89 | 171811 |
| 2026-04-22 | 56.37 | $56.22 | 127600 |
| 2026-04-21 | 56.16 | $56.27 | 89600 |
| 2026-04-20 | 55.88 | $57.33 | 157102 |
| 2026-04-17 | 55.32 | $56.55 | 102900 |
| 2026-04-16 | 54.83 | $55.87 | 125409 |
| 2026-04-15 | 54.39 | $56.04 | 149325 |
| 2026-04-14 | 53.84 | $54.94 | 71810 |
| 2026-04-13 | 53.42 | $55.04 | 73002 |
| 2026-04-10 | 52.89 | $54.36 | 117910 |
| 2026-04-09 | 52.43 | $54.12 | 145600 |
| 2026-04-08 | 51.92 | $53.35 | 134269 |
| 2026-04-07 | 51.50 | $52.22 | 102298 |
| 2026-04-06 | 51.24 | $52.69 | 126500 |
| 2026-04-02 | 50.83 | $52.28 | 115266 |
| 2026-04-01 | 50.44 | $51.54 | 99800 |
| 2026-03-31 | 50.14 | $51.08 | 170800 |
| 2026-03-30 | 49.88 | $50.46 | 140000 |
| 2026-03-27 | 49.71 | $49.64 | 177215 |
| 2026-03-26 | 49.69 | $50.14 | 110224 |
| 2026-03-25 | 49.55 | $49.19 | 298054 |
| 2026-03-24 | 49.59 | $50.90 | 156431 |
| 2026-03-23 | 49.28 | $50.39 | 133400 |
| 2026-03-20 | 49.02 | $49.00 | 194800 |
| 2026-03-19 | 49.01 | $49.35 | 379708 |
| 2026-03-18 | 48.92 | $48.97 | 122006 |
| 2026-03-17 | 48.90 | $49.20 | 122445 |
| 2026-03-16 | 48.83 | $48.49 | 97245 |
| 2026-03-13 | 48.89 | $48.19 | 154500 |
| 2026-03-12 | 49.03 | $48.01 | 131743 |
| 2026-03-11 | 49.23 | $48.10 | 78500 |
| 2026-03-10 | 49.44 | $48.34 | 143112 |
| 2026-03-09 | 49.63 | $47.79 | 192011 |
| 2026-03-06 | 49.96 | $48.48 | 208712 |
| 2026-03-05 | 50.20 | $48.44 | 187700 |
| 2026-03-04 | 50.48 | $49.51 | 166304 |
| 2026-03-03 | 50.57 | $49.41 | 126600 |
| 2026-03-02 | 50.70 | $50.25 | 109933 |
| 2026-02-27 | 50.66 | $50.03 | 160614 |
| 2026-02-26 | 50.65 | $51.17 | 142000 |
| 2026-02-25 | 50.40 | $50.15 | 124800 |
| 2026-02-24 | 50.31 | $49.63 | 114200 |
| 2026-02-23 | 50.31 | $49.29 | 128715 |
| 2026-02-20 | 50.37 | $49.88 | 98512 |
| 2026-02-19 | 50.32 | $48.94 | 122719 |
| 2026-02-18 | 50.44 | $49.52 | 207623 |
| 2026-02-17 | 50.45 | $50.46 | 378200 |
| 2026-02-13 | 50.26 | $51.17 | 177613 |
| 2026-02-12 | 49.87 | $49.68 | 140318 |
| 2026-02-11 | 49.73 | $50.16 | 137400 |
| 2026-02-10 | 49.46 | $49.68 | 143800 |
| 2026-02-09 | 49.23 | $49.22 | 112038 |
| 2026-02-06 | 49.05 | $48.92 | 173819 |
| 2026-02-05 | 48.91 | $49.00 | 210000 |
| 2026-02-04 | 48.71 | $49.39 | 111648 |
| 2026-02-03 | 48.39 | $50.03 | 201325 |
| 2026-02-02 | 47.87 | $49.55 | 184130 |
| 2026-01-30 | 47.37 | $48.47 | 112740 |
| 2026-01-29 | 47.00 | $48.77 | 102600 |
| 2026-01-28 | 46.51 | $47.61 | 131210 |
| 2026-01-27 | 46.17 | $47.65 | 79466 |
| 2026-01-26 | 45.77 | $47.47 | 72610 |
| 2026-01-23 | 45.34 | $46.76 | 127100 |
| 2026-01-22 | 44.99 | $47.42 | 358834 |
| 2026-01-21 | 44.44 | $46.05 | 283913 |
| 2026-01-20 | 44.09 | $44.79 | 171000 |
| 2026-01-16 | 43.95 | $45.03 | 149247 |
| 2026-01-15 | 43.74 | $44.99 | 254200 |
| 2026-01-14 | 43.50 | $43.58 | 76200 |
| 2026-01-13 | 43.52 | $43.24 | 117100 |
| 2026-01-12 | 43.63 | $43.36 | 107617 |
| 2026-01-09 | 43.72 | $43.45 | 129000 |
| 2026-01-08 | 43.81 | $44.20 | 129044 |
| 2026-01-07 | 43.76 | $43.08 | 238703 |
| 2026-01-06 | 43.94 | $42.89 | 214100 |
| 2026-01-05 | 44.19 | $44.08 | 232900 |
| 2026-01-02 | 44.23 | $43.82 | 105971 |
| 2025-12-31 | 44.33 | $44.60 | 101200 |
| 2025-12-30 | 44.29 | $44.39 | 118643 |
| 2025-12-29 | 44.28 | $44.42 | 87503 |
| 2025-12-26 | 44.27 | $44.41 | 54925 |
| 2025-12-24 | 44.26 | $44.29 | 61200 |
| 2025-12-23 | 44.27 | $44.07 | 100600 |
| 2025-12-22 | 44.33 | $43.97 | 111305 |
| 2025-12-19 | 44.42 | $43.79 | 283500 |
| 2025-12-18 | 44.57 | $43.43 | 127300 |
| 2025-12-17 | 44.81 | $43.82 | 170300 |
| 2025-12-16 | 45.01 | $44.81 | 122400 |
| 2025-12-15 | 45.04 | $45.32 | 144126 |
| 2025-12-12 | 44.96 | $45.10 | 278300 |
| 2025-12-11 | 44.91 | $44.88 | 130711 |
| 2025-12-10 | 44.90 | $45.04 | 147900 |
| 2025-12-09 | 44.86 | $45.08 | 175310 |
| 2025-12-08 | 44.80 | $44.82 | 114418 |
| 2025-12-05 | 44.78 | $44.65 | 127400 |
| 2025-12-04 | 44.80 | $45.09 | 104631 |
| 2025-12-03 | 44.73 | $45.39 | 156444 |
| 2025-12-02 | 44.58 | $45.00 | 115100 |
| 2025-12-01 | 44.48 | $44.98 | 179425 |
| 2025-11-28 | 44.38 | $44.90 | 90100 |
| 2025-11-26 | 44.28 | $45.13 | 130200 |
| 2025-11-25 | 44.11 | $44.50 | 137321 |
| 2025-11-24 | 44.06 | $44.51 | 122900 |
| 2025-11-21 | 43.99 | $44.58 | 123715 |
| 2025-11-20 | 43.89 | $43.90 | 149900 |
| 2025-11-19 | 43.93 | $44.15 | 79539 |
| 2025-11-18 | 43.92 | $43.84 | 161219 |
| 2025-11-17 | 43.98 | $43.90 | 116536 |
| 2025-11-14 | 44.04 | $44.17 | 118500 |
| 2025-11-13 | 44.05 | $44.24 | 103300 |
| 2025-11-12 | 44.05 | $44.87 | 123321 |
| 2025-11-11 | 43.93 | $44.10 | 126613 |
| 2025-11-10 | 43.94 | $44.68 | 114323 |
| 2025-11-07 | 43.84 | $44.60 | 113302 |
| 2025-11-06 | 43.74 | $44.43 | 106537 |
| 2025-11-05 | 43.67 | $44.51 | 208700 |
| 2025-11-04 | 43.57 | $43.33 | 131384 |
| 2025-11-03 | 43.70 | $43.18 | 95000 |
| 2025-10-31 | 43.90 | $43.01 | 158400 |
| 2025-10-30 | 44.16 | $42.48 | 151605 |
| 2025-10-29 | 44.59 | $42.31 | 483842 |
| 2025-10-28 | 45.12 | $44.88 | 150313 |
| 2025-10-27 | 45.19 | $45.24 | 75100 |
| 2025-10-24 | 45.21 | $45.75 | 136348 |
| 2025-10-23 | 45.12 | $45.60 | 96300 |
| 2025-10-22 | 45.04 | $45.21 | 107941 |
| 2025-10-21 | 45.04 | $45.24 | 82600 |
| 2025-10-20 | 45.04 | $45.24 | 126406 |
| 2025-10-17 | 45.04 | $44.82 | 129655 |
| 2025-10-16 | 45.12 | $44.84 | 141200 |
| 2025-10-15 | 45.22 | $45.70 | 184600 |
| 2025-10-14 | 45.15 | $45.15 | 101600 |
| 2025-10-13 | 45.19 | $44.94 | 79300 |
| 2025-10-10 | 45.29 | $44.15 | 120100 |
| 2025-10-09 | 45.57 | $44.79 | 76675 |
| 2025-10-08 | 45.75 | $45.02 | 150000 |
| 2025-10-07 | 45.93 | $44.72 | 139800 |
| 2025-10-06 | 46.19 | $45.31 | 103430 |
| 2025-10-03 | 46.37 | $45.04 | 86323 |
| 2025-10-02 | 46.63 | $45.00 | 125700 |
| 2025-10-01 | 46.95 | $45.58 | 125700 |
| 2025-09-30 | 47.19 | $45.97 | 124841 |
| 2025-09-29 | 47.38 | $46.28 | 91800 |
| 2025-09-26 | 47.54 | $46.70 | 132631 |
| 2025-09-25 | 47.62 | $46.84 | 117400 |
| 2025-09-24 | 47.69 | $46.80 | 89249 |
| 2025-09-23 | 47.77 | $47.54 | 83235 |
| 2025-09-22 | 47.71 | $46.94 | 111500 |
| 2025-09-19 | 47.75 | $46.98 | 275100 |
| 2025-09-18 | 47.79 | $47.60 | 132377 |
| 2025-09-17 | 47.69 | $47.28 | 177848 |
| 2025-09-16 | 47.64 | $47.02 | 88239 |
| 2025-09-15 | 47.63 | $47.63 | 121021 |
| 2025-09-12 | 47.47 | $47.55 | 169828 |
| 2025-09-11 | 47.31 | $48.31 | 177700 |
| 2025-09-10 | 46.95 | $46.93 | 164608 |
| 2025-09-09 | 46.82 | $46.57 | 98100 |
| 2025-09-08 | 46.73 | $46.22 | 124000 |
| 2025-09-05 | 46.70 | $46.66 | 119213 |
| 2025-09-04 | 46.56 | $46.75 | 155040 |
| 2025-09-03 | 46.38 | $46.27 | 111927 |
| 2025-09-02 | 46.26 | $45.86 | 93033 |
| 2025-08-29 | 46.20 | $46.13 | 64100 |
| 2025-08-28 | 46.06 | $46.26 | 90233 |
| 2025-08-27 | 45.87 | $45.72 | 93000 |
| 2025-08-26 | 45.75 | $46.14 | 90947 |
| 2025-08-25 | 45.52 | $45.71 | 90738 |
| 2025-08-22 | 45.33 | $45.95 | 164858 |
| 2025-08-21 | 45.06 | $45.39 | 97340 |
| 2025-08-20 | 44.85 | $44.91 | 62227 |
| 2025-08-19 | 44.70 | $44.58 | 53400 |
| 2025-08-18 | 44.60 | $45.03 | 65652 |
| 2025-08-15 | 44.37 | $44.83 | 91800 |
| 2025-08-14 | 44.15 | $45.59 | 129700 |
| 2025-08-13 | 43.72 | $46.41 | 133300 |
| 2025-08-12 | 43.04 | $47.15 | 207400 |
| 2025-08-11 | 42.10 | $44.98 | 216000 |
| 2025-08-08 | 41.46 | $42.70 | 90500 |
| 2025-08-07 | 41.20 | $42.45 | 125738 |
| 2025-08-06 | 40.95 | $41.30 | 102524 |
| 2025-08-05 | 40.91 | $40.84 | 232111 |
| 2025-08-04 | 40.95 | $40.57 | 142900 |
| 2025-08-01 | 41.06 | $39.33 | 173800 |
| 2025-07-31 | 41.46 | $39.96 | 154551 |
| 2025-07-30 | 41.78 | $40.65 | 94045 |
| 2025-07-29 | 42.00 | $41.07 | 84125 |
| 2025-07-28 | 42.18 | $40.67 | 184200 |
| 2025-07-25 | 42.46 | $41.74 | 142704 |
| 2025-07-24 | 42.57 | $42.18 | 124802 |
| 2025-07-23 | 42.59 | $42.98 | 131900 |
| 2025-07-22 | 42.44 | $42.50 | 75200 |
| 2025-07-21 | 42.38 | $42.44 | 204600 |
| 2025-07-18 | 42.30 | $42.65 | 146117 |
| 2025-07-17 | 42.18 | $42.88 | 99500 |
| 2025-07-16 | 41.98 | $42.22 | 114420 |
| 2025-07-15 | 41.88 | $42.27 | 130434 |
| 2025-07-14 | 41.76 | $42.28 | 75836 |
| 2025-07-11 | 41.61 | $42.21 | 85400 |
| 2025-07-10 | 41.45 | $42.31 | 103000 |
| 2025-07-09 | 41.24 | $41.84 | 168033 |
| 2025-07-08 | 41.10 | $41.45 | 94400 |
| 2025-07-07 | 41.02 | $40.71 | 109331 |
| 2025-07-03 | 41.08 | $40.83 | 55800 |
| 2025-07-02 | 41.12 | $40.36 | 100400 |
| 2025-07-01 | 41.27 | $40.42 | 163133 |
| 2025-06-30 | 41.43 | $40.30 | 146719 |
| 2025-06-27 | 41.64 | $40.63 | 393341 |
| 2025-06-26 | 41.81 | $41.26 | 107412 |
| 2025-06-25 | 41.88 | $41.00 | 234600 |
| 2025-06-24 | 42.00 | $41.48 | 131000 |
| 2025-06-23 | 42.04 | $41.42 | 99226 |
| 2025-06-20 | 42.10 | $41.16 | 141000 |
| 2025-06-18 | 42.22 | $41.71 | 124600 |
| 2025-06-17 | 42.23 | $42.63 | 108554 |
| 2025-06-16 | 42.05 | $42.77 | 127617 |
| 2025-06-13 | 41.80 | $41.60 | 94900 |
| 2025-06-12 | 41.76 | $41.69 | 75148 |
| 2025-06-11 | 41.69 | $41.84 | 104671 |
| 2025-06-10 | 41.57 | $41.38 | 87502 |
| 2025-06-09 | 41.53 | $41.43 | 91100 |
| 2025-06-06 | 41.46 | $41.15 | 76503 |
| 2025-06-05 | 41.43 | $40.88 | 69015 |
| 2025-06-04 | 41.46 | $40.94 | 81300 |
| 2025-06-03 | 41.47 | $41.44 | 97103 |
| 2025-06-02 | 41.37 | $41.30 | 69800 |
| 2025-05-30 | 41.28 | $41.02 | 93400 |
| 2025-05-29 | 41.23 | $41.54 | 136101 |
| 2025-05-28 | 41.05 | $41.13 | 143000 |
| 2025-05-27 | 40.93 | $41.70 | 125500 |
| 2025-05-23 | 40.66 | $40.64 | 119800 |
| 2025-05-22 | 40.57 | $40.41 | 107722 |
| 2025-05-21 | 40.51 | $39.87 | 103500 |
| 2025-05-20 | 40.55 | $40.35 | 78898 |
| 2025-05-19 | 40.48 | $39.72 | 78900 |
| 2025-05-16 | 40.54 | $39.62 | 104300 |
| 2025-05-15 | 40.61 | $40.42 | 199608 |
| 2025-05-14 | 40.53 | $41.21 | 90521 |
| 2025-05-13 | 40.26 | $40.91 | 67700 |
| 2025-05-12 | 40.00 | $40.84 | 103747 |
| 2025-05-09 | 39.71 | $40.55 | 120838 |
| 2025-05-08 | 39.43 | $40.47 | 78700 |
| 2025-05-07 | 39.11 | $39.85 | 265913 |
| 2025-05-06 | 38.88 | $39.38 | 98140 |
| 2025-05-05 | 38.70 | $39.40 | 105600 |
| 2025-05-02 | 38.48 | $39.41 | 81404 |
| 2025-05-01 | 38.22 | $38.63 | 97000 |
| 2025-04-30 | 38.08 | $38.30 | 113700 |
| 2025-04-29 | 37.99 | $39.20 | 94000 |
| 2025-04-28 | 37.69 | $38.65 | 85211 |
| 2025-04-25 | 37.46 | $38.71 | 119600 |
| 2025-04-24 | 37.18 | $38.70 | 109300 |
| 2025-04-23 | 36.85 | $38.27 | 103136 |
| 2025-04-22 | 36.57 | $37.88 | 77316 |
| 2025-04-21 | 36.32 | $36.67 | 93732 |
| 2025-04-17 | 36.28 | $37.96 | 159000 |
| 2025-04-16 | 35.97 | $37.65 | 172300 |
| 2025-04-15 | 35.68 | $37.85 | 109500 |
| 2025-04-14 | 35.31 | $37.24 | 157800 |
| 2025-04-11 | 35.01 | $36.41 | 203000 |
| 2025-04-10 | 34.84 | $34.55 | 164428 |
| 2025-04-09 | 35.05 | $35.54 | 262600 |
| 2025-04-08 | 35.08 | $33.54 | 313134 |
| 2025-04-07 | 35.55 | $32.94 | 222223 |
| 2025-04-04 | 36.23 | $33.67 | 245007 |
| 2025-04-03 | 36.87 | $35.33 | 240400 |
| 2025-04-02 | 37.26 | $37.05 | 133149 |
| 2025-04-01 | 37.36 | $36.80 | 83100 |
| 2025-03-31 | 37.53 | $36.60 | 160800 |
| 2025-03-28 | 37.77 | $36.90 | 195800 |
| 2025-03-27 | 37.98 | $37.79 | 47534 |
| 2025-03-26 | 38.05 | $37.94 | 141400 |
| 2025-03-25 | 38.10 | $37.58 | 80000 |
| 2025-03-24 | 38.23 | $37.77 | 87200 |
| 2025-03-21 | 38.34 | $37.18 | 214300 |
| 2025-03-20 | 38.59 | $38.01 | 107700 |
| 2025-03-19 | 38.71 | $38.20 | 83200 |
| 2025-03-18 | 38.82 | $38.25 | 115500 |
| 2025-03-17 | 38.92 | $38.14 | 144300 |
| 2025-03-14 | 39.06 | $38.48 | 107613 |
| 2025-03-13 | 39.16 | $37.67 | 97749 |
| 2025-03-12 | 39.44 | $38.25 | 83700 |
| 2025-03-11 | 39.64 | $37.91 | 155000 |
| 2025-03-10 | 39.93 | $38.09 | 231121 |
| 2025-03-07 | 40.24 | $39.58 | 143600 |
| 2025-03-06 | 40.27 | $40.45 | 119200 |
| 2025-03-05 | 40.12 | $40.81 | 225002 |
| 2025-03-04 | 39.87 | $39.73 | 281500 |
| 2025-03-03 | 39.80 | $41.58 | 271820 |
| 2025-02-28 | 39.32 | $42.37 | 264125 |
| 2025-02-27 | 38.59 | $38.19 | 116703 |
| 2025-02-26 | 38.63 | $38.44 | 62108 |
| 2025-02-25 | 38.61 | $38.42 | 86900 |
| 2025-02-24 | 38.60 | $38.29 | 78200 |
| 2025-02-21 | 38.60 | $38.07 | 78400 |
| 2025-02-20 | 38.65 | $38.82 | 89545 |
| 2025-02-19 | 38.55 | $39.20 | 83222 |
| 2025-02-18 | 38.35 | $38.92 | 91921 |
| 2025-02-14 | 38.17 | $38.00 | 51245 |
| 2025-02-13 | 38.15 | $38.03 | 42628 |
| 2025-02-12 | 38.12 | $37.65 | 48049 |
| 2025-02-11 | 38.17 | $37.98 | 64791 |
| 2025-02-10 | 38.14 | $37.66 | 62800 |
| 2025-02-07 | 38.18 | $38.08 | 114345 |
| 2025-02-06 | 38.13 | $37.97 | 62324 |
| 2025-02-05 | 38.10 | $37.75 | 72203 |
| 2025-02-04 | 38.10 | $37.62 | 66100 |
| 2025-02-03 | 38.13 | $37.35 | 103608 |
| 2025-01-31 | 38.21 | $37.78 | 82048 |
| 2025-01-30 | 38.21 | $37.82 | 69000 |
| 2025-01-29 | 38.20 | $37.94 | 76203 |
| 2025-01-28 | 38.16 | $37.67 | 69723 |
| 2025-01-27 | 38.16 | $37.84 | 77600 |
| 2025-01-24 | 38.12 | $37.64 | 95439 |
| 2025-01-23 | 38.11 | $37.19 | 259000 |
| 2025-01-22 | 38.18 | $37.87 | 141100 |
| 2025-01-21 | 38.12 | $39.13 | 142007 |
| 2025-01-17 | 37.78 | $38.80 | 142906 |
| 2025-01-16 | 37.45 | $38.74 | 102300 |
| 2025-01-15 | 37.07 | $38.39 | 112302 |
| 2025-01-14 | 36.70 | $37.07 | 100400 |
| 2025-01-13 | 36.55 | $36.60 | 87413 |
| 2025-01-10 | 36.46 | $36.38 | 222431 |
| 2025-01-08 | 36.41 | $36.75 | 172000 |
| 2025-01-07 | 36.26 | $36.68 | 284800 |
| 2025-01-06 | 36.10 | $36.37 | 202100 |
| 2025-01-03 | 35.98 | $36.69 | 77600 |
| 2025-01-02 | 35.77 | $35.56 | 141300 |
| 2024-12-31 | 35.76 | $35.57 | 92511 |
| 2024-12-30 | 35.74 | $35.25 | 181400 |
| 2024-12-27 | 35.78 | $35.38 | 67327 |
| 2024-12-26 | 35.80 | $35.86 | 78800 |
| 2024-12-24 | 35.72 | $35.79 | 63300 |
| 2024-12-23 | 35.64 | $35.46 | 127600 |
| 2024-12-20 | 35.61 | $36.06 | 202800 |
| 2024-12-19 | 35.44 | $35.64 | 212800 |
| 2024-12-18 | 35.34 | $34.35 | 399900 |
| 2024-12-17 | 35.48 | $35.72 | 225665 |
| 2024-12-16 | 35.36 | $35.31 | 108419 |
| 2024-12-13 | 35.30 | $35.12 | 83000 |
| 2024-12-12 | 35.27 | $35.32 | 89500 |
| 2024-12-11 | 35.18 | $35.59 | 168523 |
| 2024-12-10 | 35.02 | $35.27 | 132227 |
| 2024-12-09 | 34.90 | $35.11 | 124341 |
| 2024-12-06 | 34.79 | $35.32 | 126500 |
| 2024-12-05 | 34.62 | $35.48 | 104800 |
| 2024-12-04 | 34.38 | $35.01 | 141824 |
| 2024-12-03 | 34.20 | $34.69 | 103000 |
| 2024-12-02 | 34.05 | $34.38 | 149936 |
| 2024-11-29 | 33.95 | $34.07 | 90700 |
| 2024-11-27 | 33.89 | $33.37 | 88945 |
| 2024-11-26 | 33.97 | $33.41 | 97336 |
| 2024-11-25 | 34.06 | $33.98 | 85200 |
| 2024-11-22 | 34.03 | $33.84 | 48900 |
| 2024-11-21 | 34.03 | $33.64 | 74921 |
| 2024-11-20 | 34.06 | $33.43 | 97933 |
| 2024-11-19 | 34.14 | $33.75 | 88132 |
| 2024-11-18 | 34.17 | $33.59 | 96000 |
| 2024-11-15 | 34.23 | $33.81 | 109897 |
| 2024-11-14 | 34.25 | $34.94 | 129313 |
| 2024-11-13 | 34.04 | $35.19 | 133305 |
| 2024-11-12 | 33.73 | $34.16 | 113560 |
| 2024-11-11 | 33.59 | $34.41 | 154331 |
| 2024-11-08 | 33.37 | $33.72 | 85400 |
| 2024-11-07 | 33.26 | $34.20 | 124600 |
| 2024-11-06 | 33.03 | $34.28 | 267829 |
| 2024-11-05 | 32.74 | $32.70 | 120844 |
| 2024-11-04 | 32.74 | $32.25 | 68313 |
| 2024-11-01 | 32.83 | $32.21 | 89941 |
| 2024-10-31 | 32.95 | $31.97 | 125403 |
| 2024-10-30 | 33.13 | $32.43 | 131038 |
| 2024-10-29 | 33.24 | $32.81 | 119240 |
| 2024-10-28 | 33.30 | $33.10 | 163725 |
| 2024-10-25 | 33.29 | $32.61 | 69200 |
| 2024-10-24 | 33.39 | $32.64 | 59400 |
| 2024-10-23 | 33.49 | $32.76 | 81300 |
| 2024-10-22 | 33.58 | $32.91 | 87450 |
| 2024-10-21 | 33.65 | $32.81 | 96100 |
| 2024-10-18 | 33.74 | $33.27 | 88810 |
| 2024-10-17 | 33.75 | $33.89 | 159000 |
| 2024-10-16 | 33.63 | $34.15 | 135400 |
| 2024-10-15 | 33.43 | $33.67 | 105500 |
| 2024-10-14 | 33.29 | $33.71 | 68607 |
| 2024-10-11 | 33.12 | $33.58 | 152444 |
| 2024-10-10 | 32.95 | $33.57 | 105200 |
| 2024-10-09 | 32.74 | $33.02 | 79242 |
| 2024-10-08 | 32.61 | $32.98 | 147640 |
| 2024-10-07 | 32.47 | $32.50 | 90100 |
| 2024-10-04 | 32.41 | $32.83 | 124338 |
| 2024-10-03 | 32.26 | $31.78 | 70236 |
| 2024-10-02 | 32.30 | $32.02 | 68901 |
| 2024-10-01 | 32.30 | $32.02 | 101827 |
| 2024-09-30 | 32.30 | $32.49 | 104600 |
| 2024-09-27 | 32.19 | $32.11 | 109200 |
| 2024-09-26 | 32.14 | $31.90 | 124756 |
| 2024-09-25 | 32.13 | $32.12 | 107900 |
| 2024-09-24 | 32.06 | $32.64 | 107842 |
| 2024-09-23 | 31.87 | $32.57 | 105118 |
| 2024-09-20 | 31.66 | $32.75 | 454215 |
| 2024-09-19 | 31.38 | $32.90 | 133442 |
| 2024-09-18 | 31.02 | $31.73 | 124800 |
| 2024-09-17 | 30.85 | $31.28 | 81647 |
| 2024-09-16 | 30.74 | $31.15 | 76402 |
| 2024-09-13 | 30.64 | $30.74 | 84640 |
| 2024-09-12 | 30.61 | $30.20 | 105300 |
| 2024-09-11 | 30.69 | $29.98 | 110029 |
| 2024-09-10 | 30.83 | $30.76 | 55147 |
| 2024-09-09 | 30.82 | $31.06 | 81649 |
| 2024-09-06 | 30.75 | $30.99 | 125800 |
| 2024-09-05 | 30.68 | $30.88 | 80700 |
| 2024-09-04 | 30.63 | $30.82 | 86512 |
| 2024-09-03 | 30.57 | $30.90 | 115300 |
| 2024-08-30 | 30.50 | $31.35 | 96346 |
| 2024-08-29 | 30.31 | $31.23 | 59011 |
| 2024-08-28 | 30.12 | $31.01 | 51300 |
| 2024-08-27 | 29.94 | $30.96 | 73043 |
| 2024-08-26 | 29.75 | $30.57 | 127500 |
| 2024-08-23 | 29.61 | $30.29 | 119000 |
| 2024-08-22 | 29.52 | $29.65 | 63600 |
| 2024-08-21 | 29.54 | $30.10 | 82200 |
| 2024-08-20 | 29.47 | $29.96 | 101200 |
| 2024-08-19 | 29.43 | $30.23 | 108738 |
| 2024-08-16 | 29.32 | $30.03 | 48800 |
| 2024-08-15 | 29.25 | $29.70 | 77009 |
| 2024-08-14 | 29.23 | $29.19 | 68500 |
| 2024-08-13 | 29.33 | $29.01 | 122400 |
| 2024-08-12 | 29.48 | $28.35 | 85600 |
| 2024-08-09 | 29.80 | $28.53 | 92200 |
| 2024-08-08 | 30.13 | $28.74 | 138809 |
| 2024-08-07 | 30.48 | $28.19 | 91528 |
| 2024-08-06 | 31.00 | $28.46 | 190337 |
| 2024-08-05 | 31.55 | $27.90 | 224328 |
| 2024-08-02 | 32.31 | $29.61 | 181000 |
| 2024-08-01 | 32.82 | $30.82 | 210530 |
| 2024-07-31 | 33.16 | $32.33 | 139432 |
| 2024-07-30 | 33.23 | $32.59 | 153741 |
| 2024-07-29 | 33.24 | $32.73 | 174148 |
| 2024-07-26 | 33.23 | $33.00 | 135524 |
| 2024-07-25 | 33.15 | $32.87 | 236708 |
| 2024-07-24 | 33.08 | $32.59 | 296045 |
| 2024-07-23 | 33.05 | $34.06 | 311114 |
| 2024-07-22 | 32.70 | $33.31 | 258506 |
| 2024-07-19 | 32.44 | $33.00 | 148550 |
| 2024-07-18 | 32.20 | $33.60 | 239300 |
| 2024-07-17 | 31.79 | $33.10 | 222200 |
| 2024-07-16 | 31.42 | $32.89 | 174736 |
| 2024-07-15 | 31.02 | $32.24 | 147200 |
| 2024-07-12 | 30.69 | $31.79 | 198200 |
| 2024-07-11 | 30.41 | $32.07 | 274485 |
| 2024-07-10 | 30.02 | $30.60 | 111033 |
| 2024-07-09 | 29.87 | $30.24 | 95900 |
| 2024-07-08 | 29.77 | $30.21 | 122200 |
| 2024-07-05 | 29.67 | $29.69 | 129827 |
| 2024-07-03 | 29.65 | $30.55 | 58100 |
| 2024-07-02 | 29.45 | $30.78 | 179116 |
| 2024-07-01 | 29.18 | $29.98 | 171926 |
| 2024-06-28 | 29.02 | $29.67 | 435132 |
| 2024-06-27 | 28.91 | $28.80 | 79500 |
| 2024-06-26 | 28.97 | $28.92 | 184600 |
| 2024-06-25 | 29.01 | $29.32 | 85279 |
| 2024-06-24 | 28.97 | $29.44 | 97800 |
| 2024-06-21 | 28.91 | $28.81 | 133200 |
| 2024-06-20 | 28.96 | $28.60 | 87523 |
| 2024-06-18 | 29.08 | $28.98 | 97700 |
| 2024-06-17 | 29.13 | $29.05 | 111512 |
| 2024-06-14 | 29.18 | $28.67 | 88436 |
| 2024-06-13 | 29.32 | $29.00 | 78300 |
| 2024-06-12 | 29.42 | $29.45 | 96710 |
| 2024-06-11 | 29.43 | $29.24 | 74600 |
| 2024-06-10 | 29.50 | $29.10 | 74615 |
| 2024-06-07 | 29.60 | $29.12 | 52076 |
| 2024-06-06 | 29.72 | $29.26 | 121700 |
| 2024-06-05 | 29.83 | $29.23 | 126243 |
| 2024-06-04 | 29.96 | $29.12 | 79500 |
| 2024-06-03 | 30.13 | $29.86 | 69900 |
| 2024-05-31 | 30.18 | $30.01 | 66500 |
| 2024-05-30 | 30.20 | $29.61 | 70418 |
| 2024-05-29 | 30.31 | $29.72 | 102800 |
| 2024-05-28 | 30.42 | $29.59 | 171000 |
| 2024-05-24 | 30.56 | $30.24 | 73400 |
| 2024-05-23 | 30.59 | $30.00 | 93001 |
| 2024-05-22 | 30.68 | $30.31 | 61725 |
| 2024-05-21 | 30.71 | $31.12 | 65100 |
| 2024-05-20 | 30.57 | $30.96 | 146945 |
| 2024-05-17 | 30.44 | $30.70 | 205400 |
| 2024-05-16 | 30.34 | $30.50 | 138907 |
| 2024-05-15 | 30.27 | $29.70 | 103511 |
| 2024-05-14 | 30.35 | $29.79 | 77800 |
| 2024-05-13 | 30.43 | $30.00 | 105000 |
| 2024-05-10 | 30.47 | $30.37 | 87125 |
| 2024-05-09 | 30.43 | $30.80 | 123839 |
| 2024-05-08 | 30.30 | $30.67 | 114500 |
| 2024-05-07 | 30.17 | $30.75 | 153100 |
| 2024-05-06 | 30.00 | $30.95 | 151430 |
| 2024-05-03 | 29.76 | $30.39 | 173200 |
| 2024-05-02 | 29.59 | $29.94 | 163636 |
| 2024-05-01 | 29.50 | $29.12 | 147400 |
| 2024-04-30 | 29.56 | $28.41 | 175509 |
| 2024-04-29 | 29.77 | $29.27 | 94233 |
| 2024-04-26 | 29.84 | $29.58 | 139600 |
| 2024-04-25 | 29.86 | $29.46 | 141719 |
| 2024-04-24 | 29.89 | $29.32 | 152700 |
| 2024-04-23 | 29.96 | $29.91 | 137100 |
| 2024-04-22 | 29.92 | $29.45 | 121822 |
| 2024-04-19 | 29.96 | $29.59 | 203400 |
| 2024-04-18 | 29.98 | $29.56 | 129300 |
| 2024-04-17 | 30.00 | $29.18 | 79800 |
| 2024-04-16 | 30.10 | $29.43 | 83000 |
| 2024-04-15 | 30.16 | $29.44 | 115229 |
| 2024-04-12 | 30.22 | $29.42 | 66500 |
| 2024-04-11 | 30.30 | $29.59 | 87500 |
| 2024-04-10 | 30.34 | $29.61 | 103419 |
| 2024-04-09 | 30.38 | $30.24 | 79409 |
| 2024-04-08 | 30.29 | $30.19 | 62628 |
| 2024-04-05 | 30.19 | $30.02 | 71848 |
| 2024-04-04 | 30.10 | $29.75 | 82000 |
| 2024-04-03 | 30.05 | $29.83 | 222530 |
| 2024-04-02 | 29.97 | $29.72 | 100100 |
| 2024-04-01 | 29.89 | $29.85 | 118500 |
| 2024-03-28 | 29.77 | $29.62 | 214600 |
| 2024-03-27 | 29.67 | $29.35 | 79400 |
| 2024-03-26 | 29.60 | $29.31 | 124105 |
| 2024-03-25 | 29.52 | $29.88 | 63500 |
| 2024-03-22 | 29.30 | $29.45 | 95000 |
| 2024-03-21 | 29.13 | $29.21 | 216500 |
| 2024-03-20 | 28.98 | $29.26 | 150332 |
| 2024-03-19 | 28.78 | $28.69 | 69900 |
| 2024-03-18 | 28.67 | $28.42 | 61431 |
| 2024-03-15 | 28.59 | $28.23 | 241349 |
| 2024-03-14 | 28.52 | $28.24 | 112900 |
| 2024-03-13 | 28.44 | $28.50 | 142000 |
| 2024-03-12 | 28.29 | $28.60 | 112214 |
| 2024-03-11 | 28.08 | $28.68 | 138346 |
| 2024-03-08 | 27.81 | $28.43 | 117300 |
| 2024-03-07 | 27.55 | $28.20 | 167728 |
| 2024-03-06 | 27.29 | $27.88 | 162300 |
| 2024-03-05 | 27.04 | $27.86 | 152712 |
| 2024-03-04 | 26.76 | $27.27 | 77530 |
| 2024-03-01 | 26.55 | $27.15 | 102400 |
| 2024-02-29 | 26.32 | $27.97 | 116400 |
| 2024-02-28 | 25.88 | $27.69 | 105200 |
| 2024-02-27 | 25.43 | $27.50 | 149800 |
| 2024-02-26 | 24.94 | $27.40 | 455300 |
| 2024-02-23 | 24.39 | $27.28 | 455762 |
| 2024-02-22 | 23.78 | $24.57 | 143200 |
| 2024-02-21 | 23.65 | $24.14 | 110600 |
| 2024-02-20 | 23.58 | $24.04 | 80018 |
| 2024-02-16 | 23.53 | $23.55 | 84437 |
| 2024-02-15 | 23.58 | $23.86 | 91848 |
| 2024-02-14 | 23.56 | $23.12 | 51206 |
| 2024-02-13 | 23.71 | $23.13 | 114400 |
| 2024-02-12 | 23.88 | $24.04 | 96639 |
| 2024-02-09 | 23.88 | $23.82 | 96435 |
| 2024-02-08 | 23.94 | $23.49 | 64239 |
| 2024-02-07 | 24.08 | $23.54 | 108500 |
| 2024-02-06 | 24.23 | $23.55 | 99400 |
| 2024-02-05 | 24.40 | $24.11 | 215387 |
| 2024-02-02 | 24.48 | $23.72 | 185529 |
| 2024-02-01 | 24.67 | $24.11 | 86500 |
| 2024-01-31 | 24.79 | $24.05 | 120862 |
| 2024-01-30 | 24.96 | $25.22 | 112501 |
| 2024-01-29 | 24.90 | $24.91 | 104700 |
| 2024-01-26 | 24.89 | $24.56 | 89600 |
| 2024-01-25 | 24.96 | $24.82 | 91400 |
| 2024-01-24 | 24.99 | $24.96 | 96840 |
| 2024-01-23 | 24.99 | $25.03 | 128312 |
| 2024-01-22 | 24.98 | $24.57 | 116816 |
| 2024-01-19 | 25.06 | $24.17 | 191700 |
| 2024-01-18 | 25.24 | $24.41 | 66811 |
| 2024-01-17 | 25.39 | $24.52 | 85200 |
| 2024-01-16 | 25.55 | $24.85 | 241640 |
| 2024-01-12 | 25.66 | $25.35 | 63829 |
| 2024-01-11 | 25.68 | $25.37 | 104911 |
| 2024-01-10 | 25.69 | $25.58 | 89247 |
| 2024-01-09 | 25.66 | $25.65 | 94633 |
| 2024-01-08 | 25.61 | $26.46 | 160019 |
| 2024-01-05 | 25.38 | $26.32 | 262100 |
| 2024-01-04 | 25.13 | $25.24 | 106900 |
| 2024-01-03 | 25.08 | $25.03 | 100200 |
| 2024-01-02 | 25.05 | $24.94 | 91700 |
| 2023-12-29 | 25.04 | $24.74 | 76500 |
| 2023-12-28 | 25.07 | $25.02 | 110600 |
| 2023-12-27 | 25.04 | $25.21 | 94442 |
| 2023-12-26 | 24.97 | $25.18 | 89605 |
| 2023-12-22 | 24.89 | $24.92 | 151400 |
| 2023-12-21 | 24.85 | $24.70 | 232224 |
| 2023-12-20 | 24.84 | $24.34 | 126800 |
| 2023-12-19 | 24.91 | $24.63 | 145638 |
| 2023-12-18 | 24.93 | $24.46 | 94100 |
| 2023-12-15 | 24.99 | $24.49 | 272400 |
| 2023-12-14 | 25.04 | $24.99 | 163063 |
| 2023-12-13 | 25.00 | $25.25 | 164800 |
| 2023-12-12 | 24.89 | $24.74 | 69100 |
| 2023-12-11 | 24.86 | $24.67 | 72600 |
| 2023-12-08 | 24.85 | $24.51 | 66017 |
| 2023-12-07 | 24.87 | $24.42 | 56500 |
| 2023-12-06 | 24.90 | $24.25 | 87700 |
| 2023-12-05 | 24.97 | $24.45 | 125425 |
| 2023-12-04 | 25.01 | $24.68 | 124600 |
| 2023-12-01 | 25.00 | $24.77 | 114448 |
| 2023-11-30 | 24.96 | $24.37 | 104741 |
| 2023-11-29 | 25.00 | $24.58 | 95600 |
| 2023-11-28 | 25.00 | $24.55 | 123200 |
| 2023-11-27 | 25.00 | $24.99 | 100701 |
| 2023-11-24 | 24.90 | $25.26 | 32847 |
| 2023-11-22 | 24.72 | $25.10 | 86427 |
| 2023-11-21 | 24.55 | $25.08 | 65145 |
| 2023-11-20 | 24.34 | $25.45 | 243262 |
| 2023-11-17 | 24.02 | $24.59 | 116091 |
| 2023-11-16 | 23.83 | $24.18 | 87130 |
| 2023-11-15 | 23.69 | $24.11 | 135048 |
| 2023-11-14 | 23.53 | $24.47 | 166300 |
| 2023-11-13 | 23.28 | $23.56 | 51600 |
| 2023-11-10 | 23.17 | $23.63 | 63900 |
| 2023-11-09 | 23.02 | $23.44 | 81900 |
| 2023-11-08 | 22.89 | $23.33 | 108100 |
| 2023-11-07 | 22.77 | $23.29 | 93011 |
| 2023-11-06 | 22.62 | $23.33 | 83800 |
| 2023-11-03 | 22.45 | $23.56 | 94448 |
| 2023-11-02 | 22.20 | $23.02 | 101612 |
| 2023-11-01 | 22.02 | $23.36 | 103668 |
| 2023-10-31 | 21.74 | $22.58 | 159108 |
| 2023-10-30 | 21.59 | $21.76 | 75138 |
| 2023-10-27 | 21.58 | $21.27 | 79400 |
| 2023-10-26 | 21.67 | $21.46 | 100439 |
| 2023-10-25 | 21.74 | $21.23 | 58500 |
| 2023-10-24 | 21.87 | $21.67 | 56300 |
| 2023-10-23 | 21.93 | $21.79 | 70930 |
| 2023-10-20 | 21.98 | $22.11 | 133144 |
| 2023-10-19 | 21.96 | $22.34 | 76805 |
| 2023-10-18 | 21.90 | $22.55 | 65600 |
| 2023-10-17 | 21.79 | $22.45 | 63200 |
| 2023-10-16 | 21.67 | $22.21 | 75700 |
| 2023-10-13 | 21.59 | $22.18 | 50460 |
| 2023-10-12 | 21.51 | $22.50 | 77400 |
| 2023-10-11 | 21.35 | $22.25 | 47200 |
| 2023-10-10 | 21.22 | $21.89 | 101000 |
| 2023-10-09 | 21.15 | $21.89 | 99800 |
| 2023-10-06 | 21.06 | $21.52 | 89039 |
| 2023-10-05 | 21.05 | $20.98 | 94411 |
| 2023-10-04 | 21.16 | $20.36 | 106131 |
| 2023-10-03 | 21.41 | $20.16 | 189100 |
| 2023-10-02 | 21.75 | $20.90 | 118000 |
| 2023-09-29 | 22.00 | $21.20 | 138624 |
| 2023-09-28 | 22.22 | $21.69 | 67400 |
| 2023-09-27 | 22.38 | $21.62 | 116600 |
| 2023-09-26 | 22.58 | $22.16 | 70000 |
| 2023-09-25 | 22.71 | $22.48 | 85137 |
| 2023-09-22 | 22.78 | $22.31 | 79600 |
| 2023-09-21 | 22.91 | $22.32 | 71900 |
| 2023-09-20 | 23.05 | $22.50 | 83300 |
| 2023-09-19 | 23.18 | $22.87 | 43200 |
| 2023-09-18 | 23.25 | $23.29 | 57636 |
| 2023-09-15 | 23.25 | $23.28 | 134500 |
| 2023-09-14 | 23.24 | $23.42 | 61000 |
| 2023-09-13 | 23.21 | $23.07 | 70200 |
| 2023-09-12 | 23.25 | $23.30 | 72451 |
| 2023-09-11 | 23.24 | $23.05 | 50713 |
| 2023-09-08 | 23.29 | $22.98 | 75500 |
| 2023-09-07 | 23.36 | $22.75 | 147200 |
| 2023-09-06 | 23.49 | $22.44 | 72900 |
| 2023-09-05 | 23.70 | $22.57 | 135005 |
| 2023-09-01 | 23.92 | $23.56 | 124000 |
| 2023-08-31 | 23.97 | $23.60 | 90500 |
| 2023-08-30 | 24.01 | $24.04 | 91731 |
| 2023-08-29 | 23.96 | $24.00 | 104600 |
| 2023-08-28 | 23.92 | $23.98 | 72418 |
| 2023-08-25 | 23.87 | $23.92 | 71918 |
| 2023-08-24 | 23.82 | $23.82 | 68322 |
| 2023-08-23 | 23.78 | $23.73 | 101000 |
| 2023-08-22 | 23.75 | $23.23 | 91900 |
| 2023-08-21 | 23.83 | $23.45 | 196500 |
| 2023-08-18 | 23.86 | $23.56 | 96008 |
| 2023-08-17 | 23.88 | $23.06 | 217246 |
| 2023-08-16 | 24.00 | $23.21 | 88000 |
| 2023-08-15 | 24.11 | $23.23 | 86002 |
| 2023-08-14 | 24.23 | $23.65 | 101827 |
| 2023-08-11 | 24.27 | $23.95 | 82900 |
| 2023-08-10 | 24.26 | $23.90 | 139448 |
| 2023-08-09 | 24.24 | $23.82 | 159703 |
| 2023-08-08 | 24.24 | $24.35 | 79800 |
| 2023-08-07 | 24.12 | $24.41 | 115300 |
| 2023-08-04 | 23.96 | $24.04 | 122117 |
| 2023-08-03 | 23.85 | $24.18 | 94645 |
| 2023-08-02 | 23.69 | $24.00 | 90567 |
| 2023-08-01 | 23.54 | $23.89 | 157267 |
| 2023-07-31 | 23.38 | $23.32 | 87825 |
| 2023-07-28 | 23.32 | $23.19 | 81600 |
| 2023-07-27 | 23.26 | $23.13 | 118645 |
| 2023-07-26 | 23.21 | $23.36 | 93700 |
| 2023-07-25 | 23.09 | $23.23 | 98722 |
| 2023-07-24 | 22.98 | $22.74 | 169749 |
| 2023-07-21 | 22.95 | $22.79 | 203237 |
| 2023-07-20 | 22.90 | $22.43 | 157928 |
| 2023-07-19 | 22.91 | $22.36 | 92300 |
| 2023-07-18 | 22.93 | $22.76 | 55100 |
| 2023-07-17 | 22.88 | $22.87 | 66600 |
| 2023-07-14 | 22.78 | $22.59 | 52536 |
| 2023-07-13 | 22.72 | $22.85 | 44800 |
| 2023-07-12 | 22.59 | $22.77 | 149542 |
| 2023-07-11 | 22.45 | $22.77 | 58911 |
| 2023-07-10 | 22.29 | $22.67 | 219200 |
| 2023-07-07 | 22.12 | $22.25 | 106240 |
| 2023-07-06 | 22.00 | $21.77 | 143509 |
| 2023-07-05 | 21.96 | $22.36 | 147417 |
| 2023-07-03 | 21.78 | $22.70 | 98000 |
| 2023-06-30 | 21.51 | $22.06 | 135978 |
| 2023-06-29 | 21.31 | $21.70 | 170811 |
| 2023-06-28 | 21.16 | $21.09 | 85207 |
| 2023-06-27 | 21.11 | $20.85 | 65700 |
| 2023-06-26 | 21.10 | $20.82 | 89714 |
| 2023-06-23 | 21.09 | $20.58 | 324036 |
| 2023-06-22 | 21.12 | $20.71 | 83100 |
| 2023-06-21 | 21.13 | $21.40 | 165900 |
| 2023-06-20 | 20.99 | $20.73 | 78900 |
| 2023-06-16 | 20.97 | $20.80 | 130140 |
| 2023-06-15 | 20.92 | $21.01 | 75021 |
| 2023-06-14 | 20.82 | $21.00 | 88800 |
| 2023-06-13 | 20.70 | $20.83 | 70820 |
| 2023-06-12 | 20.59 | $20.61 | 76400 |
| 2023-06-09 | 20.51 | $20.55 | 52800 |
| 2023-06-08 | 20.42 | $20.82 | 82000 |
| 2023-06-07 | 20.26 | $20.62 | 224500 |
| 2023-06-06 | 20.11 | $20.33 | 149900 |
| 2023-06-05 | 19.99 | $19.99 | 128662 |
| 2023-06-02 | 19.92 | $20.40 | 230101 |
| 2023-06-01 | 19.75 | $19.68 | 67400 |
| 2023-05-31 | 19.70 | $19.49 | 94417 |
| 2023-05-30 | 19.68 | $19.46 | 63925 |
| 2023-05-26 | 19.66 | $19.68 | 99156 |
| 2023-05-25 | 19.59 | $19.60 | 54818 |
| 2023-05-24 | 19.52 | $19.74 | 158316 |
| 2023-05-23 | 19.40 | $19.86 | 107000 |
| 2023-05-22 | 19.24 | $19.80 | 112900 |
| 2023-05-19 | 19.06 | $19.76 | 110914 |
| 2023-05-18 | 18.86 | $19.55 | 104100 |
| 2023-05-17 | 18.67 | $19.34 | 91236 |
| 2023-05-16 | 18.49 | $18.63 | 100600 |
| 2023-05-15 | 18.43 | $18.92 | 70307 |
| 2023-05-12 | 18.29 | $18.78 | 74627 |
| 2023-05-11 | 18.17 | $18.35 | 64400 |
| 2023-05-10 | 18.11 | $18.34 | 50300 |
| 2023-05-09 | 18.04 | $18.12 | 46700 |
| 2023-05-08 | 18.01 | $18.01 | 44428 |
| 2023-05-05 | 18.00 | $18.02 | 64614 |
| 2023-05-04 | 17.98 | $17.43 | 99032 |
| 2023-05-03 | 18.08 | $17.60 | 89612 |
| 2023-05-02 | 18.16 | $17.79 | 92100 |
| 2023-05-01 | 18.22 | $18.00 | 63506 |
| 2023-04-28 | 18.23 | $18.00 | 145700 |
| 2023-04-27 | 18.25 | $17.97 | 63110 |
| 2023-04-26 | 18.28 | $17.69 | 181939 |
| 2023-04-25 | 18.36 | $18.06 | 65339 |
| 2023-04-24 | 18.38 | $18.59 | 72400 |
| 2023-04-21 | 18.29 | $18.53 | 77700 |
| 2023-04-20 | 18.20 | $18.70 | 93700 |
| 2023-04-19 | 18.05 | $18.94 | 138100 |
| 2023-04-18 | 17.82 | $18.77 | 84229 |
| 2023-04-17 | 17.60 | $18.53 | 101226 |
| 2023-04-14 | 17.39 | $18.00 | 127400 |
| 2023-04-13 | 17.25 | $17.79 | 79717 |
| 2023-04-12 | 17.14 | $17.58 | 62800 |
| 2023-04-11 | 17.05 | $17.25 | 48512 |
| 2023-04-10 | 17.02 | $17.18 | 70900 |
| 2023-04-06 | 17.01 | $16.89 | 70300 |
| 2023-04-05 | 17.04 | $16.80 | 71822 |
| 2023-04-04 | 17.11 | $16.94 | 54800 |
| 2023-04-03 | 17.16 | $17.22 | 73000 |
| 2023-03-31 | 17.16 | $17.38 | 101307 |
| 2023-03-30 | 17.12 | $17.20 | 59500 |
| 2023-03-29 | 17.11 | $17.23 | 69744 |
| 2023-03-28 | 17.10 | $16.98 | 58900 |
| 2023-03-27 | 17.15 | $16.88 | 77900 |
| 2023-03-24 | 17.22 | $16.62 | 133100 |
| 2023-03-23 | 17.35 | $16.69 | 85800 |
| 2023-03-22 | 17.49 | $16.93 | 68700 |
| 2023-03-21 | 17.61 | $17.21 | 79310 |
| 2023-03-20 | 17.69 | $16.79 | 94500 |
| 2023-03-17 | 17.86 | $16.57 | 257700 |
| 2023-03-16 | 18.11 | $17.57 | 78602 |
| 2023-03-15 | 18.18 | $17.44 | 145205 |
| 2023-03-14 | 18.30 | $18.33 | 272624 |
| 2023-03-13 | 18.24 | $17.49 | 291821 |
| 2023-03-10 | 18.34 | $17.91 | 203920 |
| 2023-03-09 | 18.37 | $17.96 | 134324 |
| 2023-03-08 | 18.40 | $18.43 | 87928 |
| 2023-03-07 | 18.32 | $19.08 | 75300 |
| 2023-03-06 | 18.09 | $18.82 | 136000 |
| 2023-03-03 | 17.87 | $18.52 | 84800 |
| 2023-03-02 | 17.69 | $18.52 | 61842 |
| 2023-03-01 | 17.47 | $18.83 | 175285 |
| 2023-02-28 | 17.14 | $18.30 | 311037 |
| 2023-02-27 | 16.88 | $16.75 | 68234 |
| 2023-02-24 | 16.90 | $16.68 | 73249 |
| 2023-02-23 | 16.93 | $16.88 | 37300 |
| 2023-02-22 | 16.93 | $16.73 | 74700 |
| 2023-02-21 | 16.96 | $16.71 | 60948 |
| 2023-02-17 | 17.00 | $17.06 | 69623 |
| 2023-02-16 | 16.97 | $16.92 | 64337 |
| 2023-02-15 | 16.96 | $16.90 | 54906 |
| 2023-02-14 | 16.96 | $16.85 | 69215 |
| 2023-02-13 | 16.96 | $16.91 | 98300 |
| 2023-02-10 | 16.95 | $16.65 | 45421 |
| 2023-02-09 | 17.00 | $16.62 | 51000 |
| 2023-02-08 | 17.05 | $16.76 | 36800 |
| 2023-02-07 | 17.09 | $16.98 | 46531 |
| 2023-02-06 | 17.08 | $17.00 | 62100 |
| 2023-02-03 | 17.06 | $17.10 | 69700 |
| 2023-02-02 | 17.02 | $17.28 | 86829 |
| 2023-02-01 | 16.93 | $17.11 | 181743 |
| 2023-01-31 | 16.87 | $17.23 | 64920 |
| 2023-01-30 | 16.77 | $16.89 | 202847 |
| 2023-01-27 | 16.72 | $16.62 | 46200 |
| 2023-01-26 | 16.71 | $16.81 | 53200 |
| 2023-01-25 | 16.67 | $16.73 | 103100 |
| 2023-01-24 | 16.64 | $16.59 | 60500 |
| 2023-01-23 | 16.62 | $16.30 | 97300 |
| 2023-01-20 | 16.67 | $16.52 | 115200 |
| 2023-01-19 | 16.68 | $16.61 | 85933 |
| 2023-01-18 | 16.66 | $16.68 | 67000 |
| 2023-01-17 | 16.63 | $17.06 | 154600 |
| 2023-01-13 | 16.51 | $17.14 | 107628 |
| 2023-01-12 | 16.36 | $17.14 | 75900 |
| 2023-01-11 | 16.18 | $16.76 | 98162 |
| 2023-01-10 | 16.05 | $16.08 | 105629 |
| 2023-01-09 | 16.04 | $15.92 | 71300 |
| 2023-01-06 | 16.06 | $16.10 | 156300 |
| 2023-01-05 | 16.05 | $15.92 | 111300 |
| 2023-01-04 | 16.08 | $16.12 | 70541 |
| 2023-01-03 | 16.07 | $16.26 | 51023 |
| 2022-12-30 | 16.03 | $16.20 | 51500 |
| 2022-12-29 | 15.99 | $16.09 | 61247 |
| 2022-12-28 | 15.97 | $15.93 | 74740 |
| 2022-12-27 | 15.98 | $15.73 | 72900 |
| 2022-12-23 | 16.04 | $15.90 | 40913 |
| 2022-12-22 | 16.07 | $15.76 | 76000 |
| 2022-12-21 | 16.13 | $15.86 | 74238 |
| 2022-12-20 | 16.18 | $15.66 | 44306 |
| 2022-12-19 | 16.28 | $15.71 | 82219 |
| 2022-12-16 | 16.39 | $15.84 | 159100 |
| 2022-12-15 | 16.48 | $16.04 | 124000 |
| 2022-12-14 | 16.55 | $16.26 | 60730 |
| 2022-12-13 | 16.58 | $16.50 | 80000 |
| 2022-12-12 | 16.56 | $16.26 | 53710 |
| 2022-12-09 | 16.59 | $16.43 | 57100 |
| 2022-12-08 | 16.58 | $16.40 | 47406 |
| 2022-12-07 | 16.58 | $16.35 | 78643 |
| 2022-12-06 | 16.59 | $16.56 | 88517 |
| 2022-12-05 | 16.55 | $16.23 | 51734 |
| 2022-12-02 | 16.57 | $16.28 | 41000 |
| 2022-12-01 | 16.58 | $16.52 | 71800 |
| 2022-11-30 | 16.54 | $16.49 | 67636 |
| 2022-11-29 | 16.50 | $16.22 | 90000 |
| 2022-11-28 | 16.50 | $16.35 | 73400 |
| 2022-11-25 | 16.48 | $16.56 | 44701 |
| 2022-11-23 | 16.40 | $16.00 | 60214 |
| 2022-11-22 | 16.43 | $16.38 | 44715 |
| 2022-11-21 | 16.38 | $16.21 | 44703 |
| 2022-11-18 | 16.35 | $16.19 | 57937 |
| 2022-11-17 | 16.33 | $16.17 | 47345 |
| 2022-11-16 | 16.29 | $16.03 | 59400 |
| 2022-11-15 | 16.28 | $16.25 | 62900 |
| 2022-11-14 | 16.21 | $16.16 | 53648 |
| 2022-11-11 | 16.15 | $16.14 | 60200 |
| 2022-11-10 | 16.09 | $16.37 | 97105 |
| 2022-11-09 | 15.95 | $16.03 | 77700 |
| 2022-11-08 | 15.87 | $16.26 | 94118 |
| 2022-11-07 | 15.72 | $16.20 | 72048 |
| 2022-11-04 | 15.55 | $16.01 | 69100 |
| 2022-11-03 | 15.40 | $15.70 | 51338 |
| 2022-11-02 | 15.28 | $15.78 | 221116 |
| 2022-11-01 | 15.13 | $15.83 | 74132 |
| 2022-10-31 | 14.94 | $15.69 | 128200 |
| 2022-10-28 | 14.74 | $15.61 | 56500 |
| 2022-10-27 | 14.53 | $15.03 | 56422 |
| 2022-10-26 | 14.41 | $14.83 | 61437 |
| 2022-10-25 | 14.31 | $14.90 | 49028 |
| 2022-10-24 | 14.18 | $14.73 | 65847 |
| 2022-10-21 | 14.06 | $14.73 | 76005 |
| 2022-10-20 | 13.92 | $14.32 | 92600 |
| 2022-10-19 | 13.85 | $14.53 | 194300 |
| 2022-10-18 | 13.72 | $14.35 | 80300 |
| 2022-10-17 | 13.61 | $14.09 | 98200 |
| 2022-10-14 | 13.54 | $13.65 | 98803 |
| 2022-10-13 | 13.55 | $13.93 | 54400 |
| 2022-10-12 | 13.51 | $13.46 | 60600 |
| 2022-10-11 | 13.56 | $13.22 | 62105 |
| 2022-10-10 | 13.68 | $13.26 | 87000 |
| 2022-10-07 | 13.80 | $13.22 | 58205 |
| 2022-10-06 | 13.95 | $13.66 | 85200 |
| 2022-10-05 | 14.04 | $13.81 | 52841 |
| 2022-10-04 | 14.11 | $14.23 | 91800 |
| 2022-10-03 | 14.11 | $13.86 | 118600 |
| 2022-09-30 | 14.18 | $13.06 | 112105 |
| 2022-09-29 | 14.44 | $13.48 | 112948 |
| 2022-09-28 | 14.65 | $14.15 | 76300 |
| 2022-09-27 | 14.74 | $14.02 | 58504 |
| 2022-09-26 | 14.89 | $14.16 | 79400 |
| 2022-09-23 | 15.02 | $14.49 | 151512 |
| 2022-09-22 | 15.11 | $15.01 | 100300 |
| 2022-09-21 | 15.10 | $15.00 | 99406 |
| 2022-09-20 | 15.09 | $14.97 | 59616 |
| 2022-09-19 | 15.08 | $15.28 | 96415 |
| 2022-09-16 | 15.00 | $15.00 | 212500 |
| 2022-09-15 | 14.96 | $15.19 | 140900 |
| 2022-09-14 | 14.88 | $14.92 | 77208 |
| 2022-09-13 | 14.85 | $14.65 | 100100 |
| 2022-09-12 | 14.86 | $15.23 | 80140 |
| 2022-09-09 | 14.75 | $14.90 | 101546 |
| 2022-09-08 | 14.69 | $14.91 | 49524 |
| 2022-09-07 | 14.61 | $15.02 | 103736 |
| 2022-09-06 | 14.50 | $14.59 | 99713 |
| 2022-09-02 | 14.46 | $14.61 | 116333 |
| 2022-09-01 | 14.41 | $14.61 | 167900 |
| 2022-08-31 | 14.36 | $14.60 | 117000 |
| 2022-08-30 | 14.29 | $14.16 | 84900 |
| 2022-08-29 | 14.31 | $14.21 | 66215 |
| 2022-08-26 | 14.31 | $14.17 | 62100 |
| 2022-08-25 | 14.33 | $14.09 | 50900 |
| 2022-08-24 | 14.36 | $13.92 | 39200 |
| 2022-08-23 | 14.44 | $14.01 | 65038 |
| 2022-08-22 | 14.50 | $13.92 | 79400 |
| 2022-08-19 | 14.60 | $14.41 | 80000 |
| 2022-08-18 | 14.60 | $14.57 | 81300 |
| 2022-08-17 | 14.57 | $14.34 | 57322 |
| 2022-08-16 | 14.58 | $14.48 | 52012 |
| 2022-08-15 | 14.56 | $14.58 | 72444 |
| 2022-08-12 | 14.52 | $14.82 | 83042 |
| 2022-08-11 | 14.41 | $14.80 | 75219 |
| 2022-08-10 | 14.29 | $14.52 | 83148 |
| 2022-08-09 | 14.21 | $14.43 | 96044 |
| 2022-08-08 | 14.14 | $14.49 | 73057 |
| 2022-08-05 | 14.04 | $14.52 | 63900 |
| 2022-08-04 | 13.91 | $14.45 | 112700 |
| 2022-08-03 | 13.78 | $14.23 | 81202 |
| 2022-08-02 | 13.67 | $13.98 | 74300 |
| 2022-08-01 | 13.59 | $13.89 | 82840 |
| 2022-07-29 | 13.53 | $13.85 | 73000 |
| 2022-07-28 | 13.46 | $13.92 | 52800 |
| 2022-07-27 | 13.37 | $13.75 | 44339 |
| 2022-07-26 | 13.29 | $13.61 | 85034 |
| 2022-07-25 | 13.24 | $13.62 | 95200 |
| 2022-07-22 | 13.17 | $13.46 | 61200 |
| 2022-07-21 | 13.13 | $13.33 | 89323 |
| 2022-07-20 | 13.11 | $13.19 | 85200 |
| 2022-07-19 | 13.12 | $13.16 | 133100 |
| 2022-07-18 | 13.14 | $13.15 | 93100 |
| 2022-07-15 | 13.16 | $13.24 | 152202 |
| 2022-07-14 | 13.17 | $13.15 | 152968 |
| 2022-07-13 | 13.20 | $13.31 | 37300 |
| 2022-07-12 | 13.21 | $13.39 | 63302 |
| 2022-07-11 | 13.20 | $13.37 | 48600 |
| 2022-07-08 | 13.19 | $13.46 | 63600 |
| 2022-07-07 | 13.17 | $13.38 | 122614 |
| 2022-07-06 | 13.16 | $13.14 | 51800 |
| 2022-07-05 | 13.20 | $13.30 | 181331 |
| 2022-07-01 | 13.22 | $13.50 | 106233 |
| 2022-06-30 | 13.20 | $13.27 | 111000 |
| 2022-06-29 | 13.22 | $13.42 | 75705 |
| 2022-06-28 | 13.23 | $13.47 | 236010 |
| 2022-06-27 | 13.22 | $13.35 | 146229 |
| 2022-06-24 | 13.24 | $13.61 | 682830 |
| 2022-06-23 | 13.21 | $12.71 | 208810 |
| 2022-06-22 | 13.37 | $13.14 | 96848 |
| 2022-06-21 | 13.46 | $13.13 | 229400 |
| 2022-06-17 | 13.57 | $13.00 | 145431 |
| 2022-06-16 | 13.74 | $12.94 | 198515 |
| 2022-06-15 | 13.94 | $13.46 | 120838 |
| 2022-06-14 | 14.07 | $13.62 | 117200 |
| 2022-06-13 | 14.18 | $13.84 | 153036 |
| 2022-06-10 | 14.27 | $14.05 | 76400 |
| 2022-06-09 | 14.33 | $14.26 | 48933 |
| 2022-06-08 | 14.35 | $14.45 | 65715 |
| 2022-06-07 | 14.34 | $14.60 | 67519 |
| 2022-06-06 | 14.29 | $14.47 | 51722 |
| 2022-06-03 | 14.27 | $14.34 | 80300 |
| 2022-06-02 | 14.27 | $14.48 | 75200 |
| 2022-06-01 | 14.24 | $14.43 | 83225 |
| 2022-05-31 | 14.22 | $14.87 | 133524 |
| 2022-05-27 | 14.10 | $14.50 | 55749 |
| 2022-05-26 | 14.04 | $14.43 | 101838 |
| 2022-05-25 | 13.99 | $14.00 | 79805 |
| 2022-05-24 | 14.02 | $14.29 | 120531 |
| 2022-05-23 | 14.00 | $14.03 | 122300 |
| 2022-05-20 | 14.04 | $14.06 | 95735 |
| 2022-05-19 | 14.07 | $13.92 | 134800 |
| 2022-05-18 | 14.14 | $13.91 | 86821 |
| 2022-05-17 | 14.23 | $14.24 | 70726 |
| 2022-05-16 | 14.27 | $13.91 | 96539 |
| 2022-05-13 | 14.38 | $14.15 | 153600 |
| 2022-05-12 | 14.45 | $14.23 | 258240 |
| 2022-05-11 | 14.53 | $14.44 | 148700 |
| 2022-05-10 | 14.58 | $14.34 | 114400 |
| 2022-05-09 | 14.65 | $14.61 | 133733 |
| 2022-05-06 | 14.68 | $14.61 | 137900 |
| 2022-05-05 | 14.72 | $14.66 | 126000 |
| 2022-05-04 | 14.76 | $15.14 | 70200 |
| 2022-05-03 | 14.70 | $14.96 | 86261 |
| 2022-05-02 | 14.67 | $14.63 | 190700 |
| 2022-04-29 | 14.70 | $14.49 | 124702 |
| 2022-04-28 | 14.77 | $14.63 | 98700 |
| 2022-04-27 | 14.83 | $14.65 | 145582 |
| 2022-04-26 | 14.89 | $14.54 | 143413 |
| 2022-04-25 | 14.99 | $14.69 | 148534 |
| 2022-04-22 | 15.07 | $15.05 | 75900 |
| 2022-04-21 | 15.09 | $15.57 | 91000 |
| 2022-04-20 | 15.00 | $15.23 | 50278 |
| 2022-04-19 | 14.97 | $14.89 | 105200 |
| 2022-04-18 | 15.01 | $14.85 | 64300 |
| 2022-04-14 | 15.07 | $15.05 | 102624 |
| 2022-04-13 | 15.09 | $15.07 | 82600 |
| 2022-04-12 | 15.12 | $14.94 | 98200 |
| 2022-04-11 | 15.17 | $14.96 | 52100 |
| 2022-04-08 | 15.23 | $15.01 | 79604 |
| 2022-04-07 | 15.30 | $15.01 | 97828 |
| 2022-04-06 | 15.37 | $15.20 | 111700 |
| 2022-04-05 | 15.41 | $15.29 | 85200 |
| 2022-04-04 | 15.45 | $15.42 | 112100 |
| 2022-04-01 | 15.46 | $15.40 | 61600 |
| 2022-03-31 | 15.48 | $15.58 | 112037 |
| 2022-03-30 | 15.46 | $15.66 | 108700 |
| 2022-03-29 | 15.42 | $15.68 | 138100 |
| 2022-03-28 | 15.38 | $15.50 | 130101 |
| 2022-03-25 | 15.36 | $15.57 | 85634 |
| 2022-03-24 | 15.33 | $15.41 | 79900 |
| 2022-03-23 | 15.33 | $15.61 | 74636 |
| 2022-03-22 | 15.28 | $15.86 | 98700 |
| 2022-03-21 | 15.18 | $15.65 | 85812 |
| 2022-03-18 | 15.11 | $15.42 | 160300 |
| 2022-03-17 | 15.07 | $15.37 | 69944 |
| 2022-03-16 | 15.05 | $15.33 | 96700 |
| 2022-03-15 | 15.02 | $15.04 | 82300 |
| 2022-03-14 | 15.06 | $15.23 | 67541 |
| 2022-03-11 | 15.06 | $15.17 | 64000 |
| 2022-03-10 | 15.08 | $15.28 | 63248 |
| 2022-03-09 | 15.09 | $15.11 | 135006 |
| 2022-03-08 | 15.13 | $14.98 | 127100 |
| 2022-03-07 | 15.21 | $14.98 | 226701 |
| 2022-03-04 | 15.30 | $15.25 | 88000 |
| 2022-03-03 | 15.35 | $15.63 | 89647 |
| 2022-03-02 | 15.33 | $15.61 | 152907 |
| 2022-03-01 | 15.32 | $15.30 | 157400 |
| 2022-02-28 | 15.37 | $15.45 | 198900 |
| 2022-02-25 | 15.40 | $15.33 | 217544 |
| 2022-02-24 | 15.46 | $15.11 | 139500 |
| 2022-02-23 | 15.58 | $15.50 | 71305 |
| 2022-02-22 | 15.65 | $15.50 | 104700 |
| 2022-02-18 | 15.72 | $15.64 | 82144 |
| 2022-02-17 | 15.78 | $15.38 | 61717 |
| 2022-02-16 | 15.90 | $15.65 | 99817 |
| 2022-02-15 | 15.99 | $15.68 | 85200 |
| 2022-02-14 | 16.09 | $15.67 | 62400 |
| 2022-02-11 | 16.21 | $15.74 | 160800 |
| 2022-02-10 | 16.33 | $16.07 | 78400 |
| 2022-02-09 | 16.40 | $16.32 | 64634 |
| 2022-02-08 | 16.44 | $16.41 | 66723 |
| 2022-02-07 | 16.46 | $16.54 | 81000 |
| 2022-02-04 | 16.46 | $16.34 | 58700 |
| 2022-02-03 | 16.50 | $16.38 | 69800 |
| 2022-02-02 | 16.54 | $16.52 | 119000 |
| 2022-02-01 | 16.56 | $16.37 | 135600 |
| 2022-01-31 | 16.62 | $16.48 | 90300 |
| 2022-01-28 | 16.66 | $16.65 | 89022 |
| 2022-01-27 | 16.67 | $16.54 | 85100 |
| 2022-01-26 | 16.70 | $16.52 | 148728 |
| 2022-01-25 | 16.75 | $16.60 | 106448 |
| 2022-01-24 | 16.79 | $16.56 | 177605 |
| 2022-01-21 | 16.84 | $16.53 | 108839 |
| 2022-01-20 | 16.91 | $16.61 | 54101 |
| 2022-01-19 | 16.97 | $16.82 | 68300 |
| 2022-01-18 | 17.00 | $16.92 | 60449 |
| 2022-01-14 | 17.01 | $17.28 | 95000 |
| 2022-01-13 | 16.95 | $17.24 | 67900 |
| 2022-01-12 | 16.88 | $16.93 | 60325 |
| 2022-01-11 | 16.87 | $17.05 | 68714 |
| 2022-01-10 | 16.83 | $16.83 | 46300 |
| 2022-01-07 | 16.83 | $16.95 | 105900 |
| 2022-01-06 | 16.81 | $16.88 | 49744 |
| 2022-01-05 | 16.80 | $16.71 | 66600 |
| 2022-01-04 | 16.82 | $17.10 | 90441 |
| 2022-01-03 | 16.76 | $16.76 | 79200 |
| 2021-12-31 | 16.77 | $16.60 | 79740 |
| 2021-12-30 | 16.81 | $16.63 | 366726 |
| 2021-12-29 | 16.85 | $16.88 | 103600 |
| 2021-12-28 | 16.85 | $17.29 | 80300 |
| 2021-12-27 | 16.76 | $17.21 | 96700 |
| 2021-12-23 | 16.67 | $17.00 | 80907 |
| 2021-12-22 | 16.62 | $16.95 | 128340 |
| 2021-12-21 | 16.56 | $16.75 | 97400 |
| 2021-12-20 | 16.54 | $16.51 | 237647 |
| 2021-12-17 | 16.57 | $16.94 | 153300 |
| 2021-12-16 | 16.51 | $17.02 | 186100 |
| 2021-12-15 | 16.43 | $16.73 | 191636 |
| 2021-12-14 | 16.40 | $16.79 | 141700 |
| 2021-12-13 | 16.35 | $16.48 | 194800 |
| 2021-12-10 | 16.36 | $16.62 | 172909 |
| 2021-12-09 | 16.35 | $16.55 | 113400 |
| 2021-12-08 | 16.35 | $16.59 | 102700 |
| 2021-12-07 | 16.34 | $16.69 | 176800 |
| 2021-12-06 | 16.32 | $16.56 | 196843 |
| 2021-12-03 | 16.32 | $16.20 | 299104 |
| 2021-12-02 | 16.40 | $16.66 | 166003 |
| 2021-12-01 | 16.40 | $16.21 | 191700 |
| 2021-11-30 | 16.50 | $16.25 | 362000 |
| 2021-11-29 | 16.60 | $16.39 | 146300 |
| 2021-11-26 | 16.70 | $16.56 | 86900 |
| 2021-11-24 | 16.78 | $16.84 | 137905 |
| 2021-11-23 | 16.81 | $16.93 | 165348 |
| 2021-11-22 | 16.83 | $16.77 | 180116 |
| 2021-11-19 | 16.90 | $16.40 | 139324 |
| 2021-11-18 | 17.05 | $16.60 | 138849 |
| 2021-11-17 | 17.19 | $16.69 | 148800 |
| 2021-11-16 | 17.33 | $17.11 | 130542 |
| 2021-11-15 | 17.41 | $17.36 | 135109 |
| 2021-11-12 | 17.45 | $17.10 | 124347 |
| 2021-11-11 | 17.56 | $16.85 | 141300 |
| 2021-11-10 | 17.73 | $16.73 | 213916 |
| 2021-11-09 | 17.96 | $17.06 | 118745 |
| 2021-11-08 | 18.15 | $17.40 | 140000 |
| 2021-11-05 | 18.31 | $17.91 | 137731 |
| 2021-11-04 | 18.38 | $17.63 | 105436 |
| 2021-11-03 | 18.52 | $17.68 | 178948 |
| 2021-11-02 | 18.68 | $17.69 | 115702 |
| 2021-11-01 | 18.85 | $18.06 | 126314 |
| 2021-10-29 | 18.97 | $18.14 | 163021 |
| 2021-10-28 | 19.09 | $18.56 | 112305 |
| 2021-10-27 | 19.14 | $18.41 | 117900 |
| 2021-10-26 | 19.23 | $18.89 | 135403 |
| 2021-10-25 | 19.23 | $19.14 | 142123 |
| 2021-10-22 | 19.16 | $19.27 | 105900 |
| 2021-10-21 | 19.06 | $19.29 | 95945 |
| 2021-10-20 | 18.93 | $19.09 | 95520 |
| 2021-10-19 | 18.82 | $18.84 | 107703 |
| 2021-10-18 | 18.74 | $18.75 | 243300 |
| 2021-10-15 | 18.66 | $18.70 | 168000 |
| 2021-10-14 | 18.58 | $18.69 | 122122 |
| 2021-10-13 | 18.48 | $19.04 | 69500 |
| 2021-10-12 | 18.29 | $18.74 | 137800 |
| 2021-10-11 | 18.13 | $18.46 | 127400 |
| 2021-10-08 | 18.00 | $18.53 | 90405 |
| 2021-10-07 | 17.83 | $18.34 | 123528 |
| 2021-10-06 | 17.67 | $18.21 | 111200 |
| 2021-10-05 | 17.51 | $17.92 | 119136 |
| 2021-10-04 | 17.38 | $17.85 | 129500 |
| 2021-10-01 | 17.24 | $17.91 | 128016 |
| 2021-09-30 | 17.07 | $17.54 | 118513 |
| 2021-09-29 | 16.94 | $17.45 | 112900 |
| 2021-09-28 | 16.82 | $17.40 | 132847 |
| 2021-09-27 | 16.68 | $16.98 | 154600 |
| 2021-09-24 | 16.61 | $16.78 | 101024 |
| 2021-09-23 | 16.57 | $16.65 | 251800 |
| 2021-09-22 | 16.55 | $16.54 | 135000 |
| 2021-09-21 | 16.55 | $16.32 | 66049 |
| 2021-09-20 | 16.60 | $16.28 | 142608 |
| 2021-09-17 | 16.67 | $16.47 | 271100 |
| 2021-09-16 | 16.70 | $16.62 | 73600 |
| 2021-09-15 | 16.71 | $16.71 | 108707 |
| 2021-09-14 | 16.70 | $16.40 | 138809 |
| 2021-09-13 | 16.75 | $16.63 | 86900 |
| 2021-09-10 | 16.76 | $16.47 | 80100 |
| 2021-09-09 | 16.81 | $16.52 | 105422 |
| 2021-09-08 | 16.85 | $16.54 | 91100 |
| 2021-09-07 | 16.89 | $16.71 | 123410 |
| 2021-09-03 | 16.91 | $16.59 | 138532 |
| 2021-09-02 | 16.95 | $16.88 | 118415 |
| 2021-09-01 | 16.93 | $16.93 | 120900 |
| 2021-08-31 | 16.90 | $17.06 | 191909 |
| 2021-08-30 | 16.84 | $16.81 | 144200 |
| 2021-08-27 | 16.81 | $17.03 | 175423 |
| 2021-08-26 | 16.74 | $16.60 | 146200 |
| 2021-08-25 | 16.74 | $16.59 | 203400 |
| 2021-08-24 | 16.74 | $16.49 | 75500 |
| 2021-08-23 | 16.77 | $16.59 | 122812 |
| 2021-08-20 | 16.77 | $16.47 | 124525 |
| 2021-08-19 | 16.80 | $16.40 | 68900 |
| 2021-08-18 | 16.84 | $16.55 | 81300 |
| 2021-08-17 | 16.86 | $16.51 | 72400 |
| 2021-08-16 | 16.89 | $16.53 | 80900 |
| 2021-08-13 | 16.92 | $16.96 | 51101 |
| 2021-08-12 | 16.85 | $16.85 | 91200 |
| 2021-08-11 | 16.80 | $16.92 | 63844 |
| 2021-08-10 | 16.72 | $16.78 | 98800 |
| 2021-08-09 | 16.66 | $16.85 | 126849 |
| 2021-08-06 | 16.57 | $16.98 | 138700 |
| 2021-08-05 | 16.43 | $16.92 | 157400 |
| 2021-08-04 | 16.28 | $16.79 | 144500 |
| 2021-08-03 | 16.13 | $16.57 | 84763 |
| 2021-08-02 | 16.01 | $16.05 | 68122 |
| 2021-07-30 | 15.97 | $16.48 | 81449 |
| 2021-07-29 | 15.84 | $16.45 | 245400 |
| 2021-07-28 | 15.68 | $16.34 | 73700 |
| 2021-07-27 | 15.53 | $16.04 | 82141 |
| 2021-07-26 | 15.41 | $15.62 | 57721 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
58.75
2026-07-22
Close Price
$59.36
Vol: 112719
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
12.99
Average
28.89
Maximum
62.60
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 58.75 | $59.36 | 112719 |
| 2026-07-21 | 58.63 | $59.21 | 160200 |
| 2026-07-20 | 58.54 | $58.89 | 152305 |
| 2026-07-17 | 58.53 | $59.25 | 196400 |
| 2026-07-16 | 58.42 | $59.94 | 173000 |
| 2026-07-15 | 58.06 | $58.61 | 115619 |
| 2026-07-14 | 58.05 | $57.36 | 149547 |
| 2026-07-13 | 58.44 | $57.60 | 115906 |
| 2026-07-10 | 58.85 | $58.66 | 126747 |
| 2026-07-09 | 59.01 | $58.09 | 154900 |
| 2026-07-08 | 59.39 | $56.84 | 151500 |
| 2026-07-07 | 60.25 | $57.01 | 296900 |
| 2026-07-06 | 61.22 | $58.37 | 202900 |
| 2026-07-02 | 61.97 | $59.24 | 249200 |
| 2026-07-01 | 62.57 | $61.42 | 285516 |
| 2026-06-30 | 62.60 | $61.47 | 195400 |
| 2026-06-29 | 62.58 | $61.61 | 231324 |
| 2026-06-26 | 62.48 | $62.20 | 857700 |
| 2026-06-25 | 62.14 | $61.94 | 258818 |
| 2026-06-24 | 61.77 | $62.78 | 292600 |
| 2026-06-23 | 61.02 | $61.89 | 271100 |
| 2026-06-22 | 60.37 | $60.96 | 111549 |
| 2026-06-18 | 59.84 | $60.18 | 312500 |
| 2026-06-17 | 59.41 | $59.05 | 197931 |
| 2026-06-16 | 59.22 | $59.24 | 124000 |
| 2026-06-15 | 58.91 | $58.67 | 193000 |
| 2026-06-12 | 58.69 | $60.46 | 175927 |
| 2026-06-11 | 57.84 | $59.65 | 177962 |
| 2026-06-10 | 57.03 | $58.24 | 230600 |
| 2026-06-09 | 56.48 | $57.46 | 158101 |
| 2026-06-08 | 56.05 | $56.04 | 115490 |
| 2026-06-05 | 55.97 | $56.21 | 235918 |
| 2026-06-04 | 55.80 | $55.90 | 164867 |
| 2026-06-03 | 55.69 | $55.07 | 231243 |
| 2026-06-02 | 55.81 | $54.99 | 100834 |
| 2026-06-01 | 55.97 | $56.02 | 213504 |
| 2026-05-29 | 55.83 | $55.84 | 241233 |
| 2026-05-28 | 55.71 | $56.95 | 153200 |
| 2026-05-27 | 55.20 | $56.59 | 193900 |
| 2026-05-26 | 54.68 | $55.71 | 96500 |
| 2026-05-22 | 54.33 | $55.10 | 198146 |
| 2026-05-21 | 54.09 | $56.38 | 222240 |
| 2026-05-20 | 53.39 | $55.25 | 253944 |
| 2026-05-19 | 52.90 | $53.28 | 206100 |
| 2026-05-18 | 52.94 | $53.69 | 92000 |
| 2026-05-15 | 52.86 | $52.54 | 115113 |
| 2026-05-14 | 53.14 | $54.06 | 219900 |
| 2026-05-13 | 53.01 | $52.29 | 89002 |
| 2026-05-12 | 53.41 | $52.65 | 83239 |
| 2026-05-11 | 53.79 | $52.95 | 171621 |
| 2026-05-08 | 54.17 | $53.79 | 125700 |
| 2026-05-07 | 54.36 | $54.16 | 131500 |
| 2026-05-06 | 54.48 | $54.94 | 183900 |
| 2026-05-05 | 54.37 | $53.63 | 78953 |
| 2026-05-04 | 54.65 | $53.29 | 161800 |
| 2026-05-01 | 55.10 | $53.63 | 106647 |
| 2026-04-30 | 55.52 | $53.43 | 191801 |
| 2026-04-29 | 56.09 | $53.58 | 177300 |
| 2026-04-28 | 56.72 | $53.29 | 306693 |
| 2026-04-27 | 57.56 | $56.64 | 113522 |
| 2026-04-24 | 57.49 | $56.48 | 85001 |
| 2026-04-23 | 57.43 | $56.89 | 171811 |
| 2026-04-22 | 57.18 | $56.22 | 127600 |
| 2026-04-21 | 57.07 | $56.27 | 89600 |
| 2026-04-20 | 56.88 | $57.33 | 157102 |
| 2026-04-17 | 56.27 | $56.55 | 102900 |
| 2026-04-16 | 55.75 | $55.87 | 125409 |
| 2026-04-15 | 55.30 | $56.04 | 149325 |
| 2026-04-14 | 54.67 | $54.94 | 71810 |
| 2026-04-13 | 54.22 | $55.04 | 73002 |
| 2026-04-10 | 53.61 | $54.36 | 117910 |
| 2026-04-09 | 53.06 | $54.12 | 145600 |
| 2026-04-08 | 52.45 | $53.35 | 134269 |
| 2026-04-07 | 51.93 | $52.22 | 102298 |
| 2026-04-06 | 51.64 | $52.69 | 126500 |
| 2026-04-02 | 51.12 | $52.28 | 115266 |
| 2026-04-01 | 50.61 | $51.54 | 99800 |
| 2026-03-31 | 50.21 | $51.08 | 170800 |
| 2026-03-30 | 49.86 | $50.46 | 140000 |
| 2026-03-27 | 49.63 | $49.64 | 177215 |
| 2026-03-26 | 49.60 | $50.14 | 110224 |
| 2026-03-25 | 49.41 | $49.19 | 298054 |
| 2026-03-24 | 49.47 | $50.90 | 156431 |
| 2026-03-23 | 49.00 | $50.39 | 133400 |
| 2026-03-20 | 48.60 | $49.00 | 194800 |
| 2026-03-19 | 48.55 | $49.35 | 379708 |
| 2026-03-18 | 48.38 | $48.97 | 122006 |
| 2026-03-17 | 48.29 | $49.20 | 122445 |
| 2026-03-16 | 48.12 | $48.49 | 97245 |
| 2026-03-13 | 48.15 | $48.19 | 154500 |
| 2026-03-12 | 48.28 | $48.01 | 131743 |
| 2026-03-11 | 48.51 | $48.10 | 78500 |
| 2026-03-10 | 48.76 | $48.34 | 143112 |
| 2026-03-09 | 49.00 | $47.79 | 192011 |
| 2026-03-06 | 49.46 | $48.48 | 208712 |
| 2026-03-05 | 49.80 | $48.44 | 187700 |
| 2026-03-04 | 50.22 | $49.51 | 166304 |
| 2026-03-03 | 50.39 | $49.41 | 126600 |
| 2026-03-02 | 50.62 | $50.25 | 109933 |
| 2026-02-27 | 50.62 | $50.03 | 160614 |
| 2026-02-26 | 50.67 | $51.17 | 142000 |
| 2026-02-25 | 50.37 | $50.15 | 124800 |
| 2026-02-24 | 50.30 | $49.63 | 114200 |
| 2026-02-23 | 50.37 | $49.29 | 128715 |
| 2026-02-20 | 50.55 | $49.88 | 98512 |
| 2026-02-19 | 50.56 | $48.94 | 122719 |
| 2026-02-18 | 50.86 | $49.52 | 207623 |
| 2026-02-17 | 51.01 | $50.46 | 378200 |
| 2026-02-13 | 50.87 | $51.17 | 177613 |
| 2026-02-12 | 50.46 | $49.68 | 140318 |
| 2026-02-11 | 50.40 | $50.16 | 137400 |
| 2026-02-10 | 50.15 | $49.68 | 143800 |
| 2026-02-09 | 49.97 | $49.22 | 112038 |
| 2026-02-06 | 49.87 | $48.92 | 173819 |
| 2026-02-05 | 49.83 | $49.00 | 210000 |
| 2026-02-04 | 49.71 | $49.39 | 111648 |
| 2026-02-03 | 49.43 | $50.03 | 201325 |
| 2026-02-02 | 48.85 | $49.55 | 184130 |
| 2026-01-30 | 48.27 | $48.47 | 112740 |
| 2026-01-29 | 47.88 | $48.77 | 102600 |
| 2026-01-28 | 47.30 | $47.61 | 131210 |
| 2026-01-27 | 46.93 | $47.65 | 79466 |
| 2026-01-26 | 46.45 | $47.47 | 72610 |
| 2026-01-23 | 45.92 | $46.76 | 127100 |
| 2026-01-22 | 45.47 | $47.42 | 358834 |
| 2026-01-21 | 44.72 | $46.05 | 283913 |
| 2026-01-20 | 44.23 | $44.79 | 171000 |
| 2026-01-16 | 44.03 | $45.03 | 149247 |
| 2026-01-15 | 43.71 | $44.99 | 254200 |
| 2026-01-14 | 43.34 | $43.58 | 76200 |
| 2026-01-13 | 43.34 | $43.24 | 117100 |
| 2026-01-12 | 43.45 | $43.36 | 107617 |
| 2026-01-09 | 43.55 | $43.45 | 129000 |
| 2026-01-08 | 43.66 | $44.20 | 129044 |
| 2026-01-07 | 43.55 | $43.08 | 238703 |
| 2026-01-06 | 43.78 | $42.89 | 214100 |
| 2026-01-05 | 44.12 | $44.08 | 232900 |
| 2026-01-02 | 44.17 | $43.82 | 105971 |
| 2025-12-31 | 44.31 | $44.60 | 101200 |
| 2025-12-30 | 44.23 | $44.39 | 118643 |
| 2025-12-29 | 44.21 | $44.42 | 87503 |
| 2025-12-26 | 44.17 | $44.41 | 54925 |
| 2025-12-24 | 44.14 | $44.29 | 61200 |
| 2025-12-23 | 44.13 | $44.07 | 100600 |
| 2025-12-22 | 44.20 | $43.97 | 111305 |
| 2025-12-19 | 44.31 | $43.79 | 283500 |
| 2025-12-18 | 44.51 | $43.43 | 127300 |
| 2025-12-17 | 44.87 | $43.82 | 170300 |
| 2025-12-16 | 45.19 | $44.81 | 122400 |
| 2025-12-15 | 45.25 | $45.32 | 144126 |
| 2025-12-12 | 45.16 | $45.10 | 278300 |
| 2025-12-11 | 45.12 | $44.88 | 130711 |
| 2025-12-10 | 45.14 | $45.04 | 147900 |
| 2025-12-09 | 45.11 | $45.08 | 175310 |
| 2025-12-08 | 45.05 | $44.82 | 114418 |
| 2025-12-05 | 45.06 | $44.65 | 127400 |
| 2025-12-04 | 45.12 | $45.09 | 104631 |
| 2025-12-03 | 45.05 | $45.39 | 156444 |
| 2025-12-02 | 44.86 | $45.00 | 115100 |
| 2025-12-01 | 44.75 | $44.98 | 179425 |
| 2025-11-28 | 44.63 | $44.90 | 90100 |
| 2025-11-26 | 44.50 | $45.13 | 130200 |
| 2025-11-25 | 44.26 | $44.50 | 137321 |
| 2025-11-24 | 44.18 | $44.51 | 122900 |
| 2025-11-21 | 44.08 | $44.58 | 123715 |
| 2025-11-20 | 43.93 | $43.90 | 149900 |
| 2025-11-19 | 43.97 | $44.15 | 79539 |
| 2025-11-18 | 43.95 | $43.84 | 161219 |
| 2025-11-17 | 44.02 | $43.90 | 116536 |
| 2025-11-14 | 44.09 | $44.17 | 118500 |
| 2025-11-13 | 44.09 | $44.24 | 103300 |
| 2025-11-12 | 44.08 | $44.87 | 123321 |
| 2025-11-11 | 43.86 | $44.10 | 126613 |
| 2025-11-10 | 43.85 | $44.68 | 114323 |
| 2025-11-07 | 43.67 | $44.60 | 113302 |
| 2025-11-06 | 43.47 | $44.43 | 106537 |
| 2025-11-05 | 43.29 | $44.51 | 208700 |
| 2025-11-04 | 43.06 | $43.33 | 131384 |
| 2025-11-03 | 43.17 | $43.18 | 95000 |
| 2025-10-31 | 43.37 | $43.01 | 158400 |
| 2025-10-30 | 43.67 | $42.48 | 151605 |
| 2025-10-29 | 44.22 | $42.31 | 483842 |
| 2025-10-28 | 44.95 | $44.88 | 150313 |
| 2025-10-27 | 45.04 | $45.24 | 75100 |
| 2025-10-24 | 45.03 | $45.75 | 136348 |
| 2025-10-23 | 44.86 | $45.60 | 96300 |
| 2025-10-22 | 44.71 | $45.21 | 107941 |
| 2025-10-21 | 44.66 | $45.24 | 82600 |
| 2025-10-20 | 44.59 | $45.24 | 126406 |
| 2025-10-17 | 44.52 | $44.82 | 129655 |
| 2025-10-16 | 44.58 | $44.84 | 141200 |
| 2025-10-15 | 44.64 | $45.70 | 184600 |
| 2025-10-14 | 44.47 | $45.15 | 101600 |
| 2025-10-13 | 44.44 | $44.94 | 79300 |
| 2025-10-10 | 44.48 | $44.15 | 120100 |
| 2025-10-09 | 44.79 | $44.79 | 76675 |
| 2025-10-08 | 44.98 | $45.02 | 150000 |
| 2025-10-07 | 45.15 | $44.72 | 139800 |
| 2025-10-06 | 45.45 | $45.31 | 103430 |
| 2025-10-03 | 45.65 | $45.04 | 86323 |
| 2025-10-02 | 45.98 | $45.00 | 125700 |
| 2025-10-01 | 46.39 | $45.58 | 125700 |
| 2025-09-30 | 46.72 | $45.97 | 124841 |
| 2025-09-29 | 46.99 | $46.28 | 91800 |
| 2025-09-26 | 47.22 | $46.70 | 132631 |
| 2025-09-25 | 47.37 | $46.84 | 117400 |
| 2025-09-24 | 47.49 | $46.80 | 89249 |
| 2025-09-23 | 47.64 | $47.54 | 83235 |
| 2025-09-22 | 47.59 | $46.94 | 111500 |
| 2025-09-19 | 47.70 | $46.98 | 275100 |
| 2025-09-18 | 47.81 | $47.60 | 132377 |
| 2025-09-17 | 47.74 | $47.28 | 177848 |
| 2025-09-16 | 47.73 | $47.02 | 88239 |
| 2025-09-15 | 47.80 | $47.63 | 121021 |
| 2025-09-12 | 47.66 | $47.55 | 169828 |
| 2025-09-11 | 47.51 | $48.31 | 177700 |
| 2025-09-10 | 47.07 | $46.93 | 164608 |
| 2025-09-09 | 46.95 | $46.57 | 98100 |
| 2025-09-08 | 46.90 | $46.22 | 124000 |
| 2025-09-05 | 46.94 | $46.66 | 119213 |
| 2025-09-04 | 46.84 | $46.75 | 155040 |
| 2025-09-03 | 46.66 | $46.27 | 111927 |
| 2025-09-02 | 46.58 | $45.86 | 93033 |
| 2025-08-29 | 46.59 | $46.13 | 64100 |
| 2025-08-28 | 46.50 | $46.26 | 90233 |
| 2025-08-27 | 46.34 | $45.72 | 93000 |
| 2025-08-26 | 46.28 | $46.14 | 90947 |
| 2025-08-25 | 46.07 | $45.71 | 90738 |
| 2025-08-22 | 45.92 | $45.95 | 164858 |
| 2025-08-21 | 45.64 | $45.39 | 97340 |
| 2025-08-20 | 45.46 | $44.91 | 62227 |
| 2025-08-19 | 45.37 | $44.58 | 53400 |
| 2025-08-18 | 45.35 | $45.03 | 65652 |
| 2025-08-15 | 45.16 | $44.83 | 91800 |
| 2025-08-14 | 44.97 | $45.59 | 129700 |
| 2025-08-13 | 44.48 | $46.41 | 133300 |
| 2025-08-12 | 43.60 | $47.15 | 207400 |
| 2025-08-11 | 42.28 | $44.98 | 216000 |
| 2025-08-08 | 41.36 | $42.70 | 90500 |
| 2025-08-07 | 40.96 | $42.45 | 125738 |
| 2025-08-06 | 40.55 | $41.30 | 102524 |
| 2025-08-05 | 40.43 | $40.84 | 232111 |
| 2025-08-04 | 40.43 | $40.57 | 142900 |
| 2025-08-01 | 40.52 | $39.33 | 173800 |
| 2025-07-31 | 41.04 | $39.96 | 154551 |
| 2025-07-30 | 41.48 | $40.65 | 94045 |
| 2025-07-29 | 41.79 | $41.07 | 84125 |
| 2025-07-28 | 42.04 | $40.67 | 184200 |
| 2025-07-25 | 42.47 | $41.74 | 142704 |
| 2025-07-24 | 42.65 | $42.18 | 124802 |
| 2025-07-23 | 42.72 | $42.98 | 131900 |
| 2025-07-22 | 42.55 | $42.50 | 75200 |
| 2025-07-21 | 42.49 | $42.44 | 204600 |
| 2025-07-18 | 42.42 | $42.65 | 146117 |
| 2025-07-17 | 42.27 | $42.88 | 99500 |
| 2025-07-16 | 42.00 | $42.22 | 114420 |
| 2025-07-15 | 41.88 | $42.27 | 130434 |
| 2025-07-14 | 41.72 | $42.28 | 75836 |
| 2025-07-11 | 41.51 | $42.21 | 85400 |
| 2025-07-10 | 41.28 | $42.31 | 103000 |
| 2025-07-09 | 40.96 | $41.84 | 168033 |
| 2025-07-08 | 40.73 | $41.45 | 94400 |
| 2025-07-07 | 40.57 | $40.71 | 109331 |
| 2025-07-03 | 40.62 | $40.83 | 55800 |
| 2025-07-02 | 40.64 | $40.36 | 100400 |
| 2025-07-01 | 40.82 | $40.42 | 163133 |
| 2025-06-30 | 41.02 | $40.30 | 146719 |
| 2025-06-27 | 41.30 | $40.63 | 393341 |
| 2025-06-26 | 41.54 | $41.26 | 107412 |
| 2025-06-25 | 41.64 | $41.00 | 234600 |
| 2025-06-24 | 41.83 | $41.48 | 131000 |
| 2025-06-23 | 41.91 | $41.42 | 99226 |
| 2025-06-20 | 42.02 | $41.16 | 141000 |
| 2025-06-18 | 42.22 | $41.71 | 124600 |
| 2025-06-17 | 42.29 | $42.63 | 108554 |
| 2025-06-16 | 42.08 | $42.77 | 127617 |
| 2025-06-13 | 41.76 | $41.60 | 94900 |
| 2025-06-12 | 41.73 | $41.69 | 75148 |
| 2025-06-11 | 41.67 | $41.84 | 104671 |
| 2025-06-10 | 41.53 | $41.38 | 87502 |
| 2025-06-09 | 41.50 | $41.43 | 91100 |
| 2025-06-06 | 41.44 | $41.15 | 76503 |
| 2025-06-05 | 41.44 | $40.88 | 69015 |
| 2025-06-04 | 41.53 | $40.94 | 81300 |
| 2025-06-03 | 41.60 | $41.44 | 97103 |
| 2025-06-02 | 41.52 | $41.30 | 69800 |
| 2025-05-30 | 41.45 | $41.02 | 93400 |
| 2025-05-29 | 41.44 | $41.54 | 136101 |
| 2025-05-28 | 41.26 | $41.13 | 143000 |
| 2025-05-27 | 41.15 | $41.70 | 125500 |
| 2025-05-23 | 40.82 | $40.64 | 119800 |
| 2025-05-22 | 40.75 | $40.41 | 107722 |
| 2025-05-21 | 40.72 | $39.87 | 103500 |
| 2025-05-20 | 40.85 | $40.35 | 78898 |
| 2025-05-19 | 40.84 | $39.72 | 78900 |
| 2025-05-16 | 41.01 | $39.62 | 104300 |
| 2025-05-15 | 41.23 | $40.42 | 199608 |
| 2025-05-14 | 41.23 | $41.21 | 90521 |
| 2025-05-13 | 40.97 | $40.91 | 67700 |
| 2025-05-12 | 40.71 | $40.84 | 103747 |
| 2025-05-09 | 40.41 | $40.55 | 120838 |
| 2025-05-08 | 40.11 | $40.47 | 78700 |
| 2025-05-07 | 39.76 | $39.85 | 265913 |
| 2025-05-06 | 39.52 | $39.38 | 98140 |
| 2025-05-05 | 39.35 | $39.40 | 105600 |
| 2025-05-02 | 39.13 | $39.41 | 81404 |
| 2025-05-01 | 38.84 | $38.63 | 97000 |
| 2025-04-30 | 38.73 | $38.30 | 113700 |
| 2025-04-29 | 38.68 | $39.20 | 94000 |
| 2025-04-28 | 38.33 | $38.65 | 85211 |
| 2025-04-25 | 38.06 | $38.71 | 119600 |
| 2025-04-24 | 37.71 | $38.70 | 109300 |
| 2025-04-23 | 37.28 | $38.27 | 103136 |
| 2025-04-22 | 36.89 | $37.88 | 77316 |
| 2025-04-21 | 36.53 | $36.67 | 93732 |
| 2025-04-17 | 36.48 | $37.96 | 159000 |
| 2025-04-16 | 36.02 | $37.65 | 172300 |
| 2025-04-15 | 35.56 | $37.85 | 109500 |
| 2025-04-14 | 34.94 | $37.24 | 157800 |
| 2025-04-11 | 34.40 | $36.41 | 203000 |
| 2025-04-10 | 34.02 | $34.55 | 164428 |
| 2025-04-09 | 34.17 | $35.54 | 262600 |
| 2025-04-08 | 34.06 | $33.54 | 313134 |
| 2025-04-07 | 34.59 | $32.94 | 222223 |
| 2025-04-04 | 35.44 | $33.67 | 245007 |
| 2025-04-03 | 36.26 | $35.33 | 240400 |
| 2025-04-02 | 36.75 | $37.05 | 133149 |
| 2025-04-01 | 36.82 | $36.80 | 83100 |
| 2025-03-31 | 36.99 | $36.60 | 160800 |
| 2025-03-28 | 37.27 | $36.90 | 195800 |
| 2025-03-27 | 37.53 | $37.79 | 47534 |
| 2025-03-26 | 37.57 | $37.94 | 141400 |
| 2025-03-25 | 37.58 | $37.58 | 80000 |
| 2025-03-24 | 37.71 | $37.77 | 87200 |
| 2025-03-21 | 37.81 | $37.18 | 214300 |
| 2025-03-20 | 38.13 | $38.01 | 107700 |
| 2025-03-19 | 38.27 | $38.20 | 83200 |
| 2025-03-18 | 38.37 | $38.25 | 115500 |
| 2025-03-17 | 38.49 | $38.14 | 144300 |
| 2025-03-14 | 38.67 | $38.48 | 107613 |
| 2025-03-13 | 38.79 | $37.67 | 97749 |
| 2025-03-12 | 39.18 | $38.25 | 83700 |
| 2025-03-11 | 39.48 | $37.91 | 155000 |
| 2025-03-10 | 39.94 | $38.09 | 231121 |
| 2025-03-07 | 40.44 | $39.58 | 143600 |
| 2025-03-06 | 40.57 | $40.45 | 119200 |
| 2025-03-05 | 40.43 | $40.81 | 225002 |
| 2025-03-04 | 40.14 | $39.73 | 281500 |
| 2025-03-03 | 40.11 | $41.58 | 271820 |
| 2025-02-28 | 39.48 | $42.37 | 264125 |
| 2025-02-27 | 38.45 | $38.19 | 116703 |
| 2025-02-26 | 38.51 | $38.44 | 62108 |
| 2025-02-25 | 38.50 | $38.42 | 86900 |
| 2025-02-24 | 38.49 | $38.29 | 78200 |
| 2025-02-21 | 38.52 | $38.07 | 78400 |
| 2025-02-20 | 38.62 | $38.82 | 89545 |
| 2025-02-19 | 38.50 | $39.20 | 83222 |
| 2025-02-18 | 38.22 | $38.92 | 91921 |
| 2025-02-14 | 37.97 | $38.00 | 51245 |
| 2025-02-13 | 37.94 | $38.03 | 42628 |
| 2025-02-12 | 37.91 | $37.65 | 48049 |
| 2025-02-11 | 37.98 | $37.98 | 64791 |
| 2025-02-10 | 37.95 | $37.66 | 62800 |
| 2025-02-07 | 38.02 | $38.08 | 114345 |
| 2025-02-06 | 37.97 | $37.97 | 62324 |
| 2025-02-05 | 37.94 | $37.75 | 72203 |
| 2025-02-04 | 37.96 | $37.62 | 66100 |
| 2025-02-03 | 38.02 | $37.35 | 103608 |
| 2025-01-31 | 38.17 | $37.78 | 82048 |
| 2025-01-30 | 38.21 | $37.82 | 69000 |
| 2025-01-29 | 38.24 | $37.94 | 76203 |
| 2025-01-28 | 38.23 | $37.67 | 69723 |
| 2025-01-27 | 38.29 | $37.84 | 77600 |
| 2025-01-24 | 38.30 | $37.64 | 95439 |
| 2025-01-23 | 38.36 | $37.19 | 259000 |
| 2025-01-22 | 38.56 | $37.87 | 141100 |
| 2025-01-21 | 38.57 | $39.13 | 142007 |
| 2025-01-17 | 38.17 | $38.80 | 142906 |
| 2025-01-16 | 37.77 | $38.74 | 102300 |
| 2025-01-15 | 37.29 | $38.39 | 112302 |
| 2025-01-14 | 36.81 | $37.07 | 100400 |
| 2025-01-13 | 36.63 | $36.60 | 87413 |
| 2025-01-10 | 36.54 | $36.38 | 222431 |
| 2025-01-08 | 36.51 | $36.75 | 172000 |
| 2025-01-07 | 36.33 | $36.68 | 284800 |
| 2025-01-06 | 36.14 | $36.37 | 202100 |
| 2025-01-03 | 35.99 | $36.69 | 77600 |
| 2025-01-02 | 35.71 | $35.56 | 141300 |
| 2024-12-31 | 35.71 | $35.57 | 92511 |
| 2024-12-30 | 35.71 | $35.25 | 181400 |
| 2024-12-27 | 35.80 | $35.38 | 67327 |
| 2024-12-26 | 35.86 | $35.86 | 78800 |
| 2024-12-24 | 35.78 | $35.79 | 63300 |
| 2024-12-23 | 35.70 | $35.46 | 127600 |
| 2024-12-20 | 35.69 | $36.06 | 202800 |
| 2024-12-19 | 35.49 | $35.64 | 212800 |
| 2024-12-18 | 35.37 | $34.35 | 399900 |
| 2024-12-17 | 35.62 | $35.72 | 225665 |
| 2024-12-16 | 35.49 | $35.31 | 108419 |
| 2024-12-13 | 35.44 | $35.12 | 83000 |
| 2024-12-12 | 35.44 | $35.32 | 89500 |
| 2024-12-11 | 35.37 | $35.59 | 168523 |
| 2024-12-10 | 35.19 | $35.27 | 132227 |
| 2024-12-09 | 35.06 | $35.11 | 124341 |
| 2024-12-06 | 34.95 | $35.32 | 126500 |
| 2024-12-05 | 34.73 | $35.48 | 104800 |
| 2024-12-04 | 34.42 | $35.01 | 141824 |
| 2024-12-03 | 34.17 | $34.69 | 103000 |
| 2024-12-02 | 33.97 | $34.38 | 149936 |
| 2024-11-29 | 33.83 | $34.07 | 90700 |
| 2024-11-27 | 33.74 | $33.37 | 88945 |
| 2024-11-26 | 33.86 | $33.41 | 97336 |
| 2024-11-25 | 33.99 | $33.98 | 85200 |
| 2024-11-22 | 33.97 | $33.84 | 48900 |
| 2024-11-21 | 33.98 | $33.64 | 74921 |
| 2024-11-20 | 34.05 | $33.43 | 97933 |
| 2024-11-19 | 34.20 | $33.75 | 88132 |
| 2024-11-18 | 34.27 | $33.59 | 96000 |
| 2024-11-15 | 34.41 | $33.81 | 109897 |
| 2024-11-14 | 34.49 | $34.94 | 129313 |
| 2024-11-13 | 34.23 | $35.19 | 133305 |
| 2024-11-12 | 33.82 | $34.16 | 113560 |
| 2024-11-11 | 33.64 | $34.41 | 154331 |
| 2024-11-08 | 33.34 | $33.72 | 85400 |
| 2024-11-07 | 33.19 | $34.20 | 124600 |
| 2024-11-06 | 32.85 | $34.28 | 267829 |
| 2024-11-05 | 32.41 | $32.70 | 120844 |
| 2024-11-04 | 32.38 | $32.25 | 68313 |
| 2024-11-01 | 32.49 | $32.21 | 89941 |
| 2024-10-31 | 32.63 | $31.97 | 125403 |
| 2024-10-30 | 32.89 | $32.43 | 131038 |
| 2024-10-29 | 33.05 | $32.81 | 119240 |
| 2024-10-28 | 33.12 | $33.10 | 163725 |
| 2024-10-25 | 33.12 | $32.61 | 69200 |
| 2024-10-24 | 33.27 | $32.64 | 59400 |
| 2024-10-23 | 33.44 | $32.76 | 81300 |
| 2024-10-22 | 33.60 | $32.91 | 87450 |
| 2024-10-21 | 33.74 | $32.81 | 96100 |
| 2024-10-18 | 33.94 | $33.27 | 88810 |
| 2024-10-17 | 34.02 | $33.89 | 159000 |
| 2024-10-16 | 33.91 | $34.15 | 135400 |
| 2024-10-15 | 33.68 | $33.67 | 105500 |
| 2024-10-14 | 33.55 | $33.71 | 68607 |
| 2024-10-11 | 33.36 | $33.58 | 152444 |
| 2024-10-10 | 33.16 | $33.57 | 105200 |
| 2024-10-09 | 32.91 | $33.02 | 79242 |
| 2024-10-08 | 32.77 | $32.98 | 147640 |
| 2024-10-07 | 32.61 | $32.50 | 90100 |
| 2024-10-04 | 32.56 | $32.83 | 124338 |
| 2024-10-03 | 32.38 | $31.78 | 70236 |
| 2024-10-02 | 32.49 | $32.02 | 68901 |
| 2024-10-01 | 32.53 | $32.02 | 101827 |
| 2024-09-30 | 32.58 | $32.49 | 104600 |
| 2024-09-27 | 32.49 | $32.11 | 109200 |
| 2024-09-26 | 32.48 | $31.90 | 124756 |
| 2024-09-25 | 32.53 | $32.12 | 107900 |
| 2024-09-24 | 32.50 | $32.64 | 107842 |
| 2024-09-23 | 32.30 | $32.57 | 105118 |
| 2024-09-20 | 32.06 | $32.75 | 454215 |
| 2024-09-19 | 31.71 | $32.90 | 133442 |
| 2024-09-18 | 31.22 | $31.73 | 124800 |
| 2024-09-17 | 30.99 | $31.28 | 81647 |
| 2024-09-16 | 30.85 | $31.15 | 76402 |
| 2024-09-13 | 30.72 | $30.74 | 84640 |
| 2024-09-12 | 30.69 | $30.20 | 105300 |
| 2024-09-11 | 30.82 | $29.98 | 110029 |
| 2024-09-10 | 31.05 | $30.76 | 55147 |
| 2024-09-09 | 31.07 | $31.06 | 81649 |
| 2024-09-06 | 31.00 | $30.99 | 125800 |
| 2024-09-05 | 30.94 | $30.88 | 80700 |
| 2024-09-04 | 30.89 | $30.82 | 86512 |
| 2024-09-03 | 30.84 | $30.90 | 115300 |
| 2024-08-30 | 30.75 | $31.35 | 96346 |
| 2024-08-29 | 30.50 | $31.23 | 59011 |
| 2024-08-28 | 30.24 | $31.01 | 51300 |
| 2024-08-27 | 29.98 | $30.96 | 73043 |
| 2024-08-26 | 29.69 | $30.57 | 127500 |
| 2024-08-23 | 29.46 | $30.29 | 119000 |
| 2024-08-22 | 29.27 | $29.65 | 63600 |
| 2024-08-21 | 29.25 | $30.10 | 82200 |
| 2024-08-20 | 29.10 | $29.96 | 101200 |
| 2024-08-19 | 28.96 | $30.23 | 108738 |
| 2024-08-16 | 28.72 | $30.03 | 48800 |
| 2024-08-15 | 28.51 | $29.70 | 77009 |
| 2024-08-14 | 28.37 | $29.19 | 68500 |
| 2024-08-13 | 28.38 | $29.01 | 122400 |
| 2024-08-12 | 28.46 | $28.35 | 85600 |
| 2024-08-09 | 28.79 | $28.53 | 92200 |
| 2024-08-08 | 29.16 | $28.74 | 138809 |
| 2024-08-07 | 29.55 | $28.19 | 91528 |
| 2024-08-06 | 30.21 | $28.46 | 190337 |
| 2024-08-05 | 30.95 | $27.90 | 224328 |
| 2024-08-02 | 32.02 | $29.61 | 181000 |
| 2024-08-01 | 32.79 | $30.82 | 210530 |
| 2024-07-31 | 33.34 | $32.33 | 139432 |
| 2024-07-30 | 33.51 | $32.59 | 153741 |
| 2024-07-29 | 33.63 | $32.73 | 174148 |
| 2024-07-26 | 33.71 | $33.00 | 135524 |
| 2024-07-25 | 33.70 | $32.87 | 236708 |
| 2024-07-24 | 33.72 | $32.59 | 296045 |
| 2024-07-23 | 33.80 | $34.06 | 311114 |
| 2024-07-22 | 33.43 | $33.31 | 258506 |
| 2024-07-19 | 33.18 | $33.00 | 148550 |
| 2024-07-18 | 32.96 | $33.60 | 239300 |
| 2024-07-17 | 32.48 | $33.10 | 222200 |
| 2024-07-16 | 32.04 | $32.89 | 174736 |
| 2024-07-15 | 31.56 | $32.24 | 147200 |
| 2024-07-12 | 31.16 | $31.79 | 198200 |
| 2024-07-11 | 30.81 | $32.07 | 274485 |
| 2024-07-10 | 30.28 | $30.60 | 111033 |
| 2024-07-09 | 30.10 | $30.24 | 95900 |
| 2024-07-08 | 29.99 | $30.21 | 122200 |
| 2024-07-05 | 29.86 | $29.69 | 129827 |
| 2024-07-03 | 29.87 | $30.55 | 58100 |
| 2024-07-02 | 29.60 | $30.78 | 179116 |
| 2024-07-01 | 29.19 | $29.98 | 171926 |
| 2024-06-28 | 28.96 | $29.67 | 435132 |
| 2024-06-27 | 28.77 | $28.80 | 79500 |
| 2024-06-26 | 28.82 | $28.92 | 184600 |
| 2024-06-25 | 28.85 | $29.32 | 85279 |
| 2024-06-24 | 28.77 | $29.44 | 97800 |
| 2024-06-21 | 28.63 | $28.81 | 133200 |
| 2024-06-20 | 28.67 | $28.60 | 87523 |
| 2024-06-18 | 28.79 | $28.98 | 97700 |
| 2024-06-17 | 28.83 | $29.05 | 111512 |
| 2024-06-14 | 28.86 | $28.67 | 88436 |
| 2024-06-13 | 29.01 | $29.00 | 78300 |
| 2024-06-12 | 29.11 | $29.45 | 96710 |
| 2024-06-11 | 29.09 | $29.24 | 74600 |
| 2024-06-10 | 29.14 | $29.10 | 74615 |
| 2024-06-07 | 29.25 | $29.12 | 52076 |
| 2024-06-06 | 29.38 | $29.26 | 121700 |
| 2024-06-05 | 29.50 | $29.23 | 126243 |
| 2024-06-04 | 29.66 | $29.12 | 79500 |
| 2024-06-03 | 29.89 | $29.86 | 69900 |
| 2024-05-31 | 29.94 | $30.01 | 66500 |
| 2024-05-30 | 29.95 | $29.61 | 70418 |
| 2024-05-29 | 30.10 | $29.72 | 102800 |
| 2024-05-28 | 30.24 | $29.59 | 171000 |
| 2024-05-24 | 30.46 | $30.24 | 73400 |
| 2024-05-23 | 30.51 | $30.00 | 93001 |
| 2024-05-22 | 30.65 | $30.31 | 61725 |
| 2024-05-21 | 30.72 | $31.12 | 65100 |
| 2024-05-20 | 30.54 | $30.96 | 146945 |
| 2024-05-17 | 30.36 | $30.70 | 205400 |
| 2024-05-16 | 30.23 | $30.50 | 138907 |
| 2024-05-15 | 30.13 | $29.70 | 103511 |
| 2024-05-14 | 30.26 | $29.79 | 77800 |
| 2024-05-13 | 30.38 | $30.00 | 105000 |
| 2024-05-10 | 30.46 | $30.37 | 87125 |
| 2024-05-09 | 30.44 | $30.80 | 123839 |
| 2024-05-08 | 30.26 | $30.67 | 114500 |
| 2024-05-07 | 30.09 | $30.75 | 153100 |
| 2024-05-06 | 29.85 | $30.95 | 151430 |
| 2024-05-03 | 29.49 | $30.39 | 173200 |
| 2024-05-02 | 29.24 | $29.94 | 163636 |
| 2024-05-01 | 29.06 | $29.12 | 147400 |
| 2024-04-30 | 29.12 | $28.41 | 175509 |
| 2024-04-29 | 29.41 | $29.27 | 94233 |
| 2024-04-26 | 29.49 | $29.58 | 139600 |
| 2024-04-25 | 29.50 | $29.46 | 141719 |
| 2024-04-24 | 29.54 | $29.32 | 152700 |
| 2024-04-23 | 29.63 | $29.91 | 137100 |
| 2024-04-22 | 29.56 | $29.45 | 121822 |
| 2024-04-19 | 29.61 | $29.59 | 203400 |
| 2024-04-18 | 29.63 | $29.56 | 129300 |
| 2024-04-17 | 29.65 | $29.18 | 79800 |
| 2024-04-16 | 29.81 | $29.43 | 83000 |
| 2024-04-15 | 29.91 | $29.44 | 115229 |
| 2024-04-12 | 30.02 | $29.42 | 66500 |
| 2024-04-11 | 30.15 | $29.59 | 87500 |
| 2024-04-10 | 30.26 | $29.61 | 103419 |
| 2024-04-09 | 30.37 | $30.24 | 79409 |
| 2024-04-08 | 30.29 | $30.19 | 62628 |
| 2024-04-05 | 30.20 | $30.02 | 71848 |
| 2024-04-04 | 30.13 | $29.75 | 82000 |
| 2024-04-03 | 30.12 | $29.83 | 222530 |
| 2024-04-02 | 30.07 | $29.72 | 100100 |
| 2024-04-01 | 30.03 | $29.85 | 118500 |
| 2024-03-28 | 29.93 | $29.62 | 214600 |
| 2024-03-27 | 29.86 | $29.35 | 79400 |
| 2024-03-26 | 29.84 | $29.31 | 124105 |
| 2024-03-25 | 29.82 | $29.88 | 63500 |
| 2024-03-22 | 29.60 | $29.45 | 95000 |
| 2024-03-21 | 29.44 | $29.21 | 216500 |
| 2024-03-20 | 29.31 | $29.26 | 150332 |
| 2024-03-19 | 29.12 | $28.69 | 69900 |
| 2024-03-18 | 29.05 | $28.42 | 61431 |
| 2024-03-15 | 29.04 | $28.23 | 241349 |
| 2024-03-14 | 29.06 | $28.24 | 112900 |
| 2024-03-13 | 29.07 | $28.50 | 142000 |
| 2024-03-12 | 28.97 | $28.60 | 112214 |
| 2024-03-11 | 28.80 | $28.68 | 138346 |
| 2024-03-08 | 28.55 | $28.43 | 117300 |
| 2024-03-07 | 28.30 | $28.20 | 167728 |
| 2024-03-06 | 28.04 | $27.88 | 162300 |
| 2024-03-05 | 27.82 | $27.86 | 152712 |
| 2024-03-04 | 27.53 | $27.27 | 77530 |
| 2024-03-01 | 27.34 | $27.15 | 102400 |
| 2024-02-29 | 27.14 | $27.97 | 116400 |
| 2024-02-28 | 26.61 | $27.69 | 105200 |
| 2024-02-27 | 26.04 | $27.50 | 149800 |
| 2024-02-26 | 25.40 | $27.40 | 455300 |
| 2024-02-23 | 24.65 | $27.28 | 455762 |
| 2024-02-22 | 23.76 | $24.57 | 143200 |
| 2024-02-21 | 23.54 | $24.14 | 110600 |
| 2024-02-20 | 23.41 | $24.04 | 80018 |
| 2024-02-16 | 23.29 | $23.55 | 84437 |
| 2024-02-15 | 23.30 | $23.86 | 91848 |
| 2024-02-14 | 23.23 | $23.12 | 51206 |
| 2024-02-13 | 23.39 | $23.13 | 114400 |
| 2024-02-12 | 23.59 | $24.04 | 96639 |
| 2024-02-09 | 23.55 | $23.82 | 96435 |
| 2024-02-08 | 23.58 | $23.49 | 64239 |
| 2024-02-07 | 23.72 | $23.54 | 108500 |
| 2024-02-06 | 23.89 | $23.55 | 99400 |
| 2024-02-05 | 24.10 | $24.11 | 215387 |
| 2024-02-02 | 24.18 | $23.72 | 185529 |
| 2024-02-01 | 24.41 | $24.11 | 86500 |
| 2024-01-31 | 24.57 | $24.05 | 120862 |
| 2024-01-30 | 24.79 | $25.22 | 112501 |
| 2024-01-29 | 24.68 | $24.91 | 104700 |
| 2024-01-26 | 24.66 | $24.56 | 89600 |
| 2024-01-25 | 24.74 | $24.82 | 91400 |
| 2024-01-24 | 24.76 | $24.96 | 96840 |
| 2024-01-23 | 24.74 | $25.03 | 128312 |
| 2024-01-22 | 24.69 | $24.57 | 116816 |
| 2024-01-19 | 24.78 | $24.17 | 191700 |
| 2024-01-18 | 25.03 | $24.41 | 66811 |
| 2024-01-17 | 25.25 | $24.52 | 85200 |
| 2024-01-16 | 25.48 | $24.85 | 241640 |
| 2024-01-12 | 25.65 | $25.35 | 63829 |
| 2024-01-11 | 25.70 | $25.37 | 104911 |
| 2024-01-10 | 25.75 | $25.58 | 89247 |
| 2024-01-09 | 25.74 | $25.65 | 94633 |
| 2024-01-08 | 25.70 | $26.46 | 160019 |
| 2024-01-05 | 25.39 | $26.32 | 262100 |
| 2024-01-04 | 25.05 | $25.24 | 106900 |
| 2024-01-03 | 24.97 | $25.03 | 100200 |
| 2024-01-02 | 24.94 | $24.94 | 91700 |
| 2023-12-29 | 24.93 | $24.74 | 76500 |
| 2023-12-28 | 24.98 | $25.02 | 110600 |
| 2023-12-27 | 24.94 | $25.21 | 94442 |
| 2023-12-26 | 24.84 | $25.18 | 89605 |
| 2023-12-22 | 24.73 | $24.92 | 151400 |
| 2023-12-21 | 24.66 | $24.70 | 232224 |
| 2023-12-20 | 24.66 | $24.34 | 126800 |
| 2023-12-19 | 24.76 | $24.63 | 145638 |
| 2023-12-18 | 24.79 | $24.46 | 94100 |
| 2023-12-15 | 24.88 | $24.49 | 272400 |
| 2023-12-14 | 24.98 | $24.99 | 163063 |
| 2023-12-13 | 24.93 | $25.25 | 164800 |
| 2023-12-12 | 24.79 | $24.74 | 69100 |
| 2023-12-11 | 24.77 | $24.67 | 72600 |
| 2023-12-08 | 24.77 | $24.51 | 66017 |
| 2023-12-07 | 24.81 | $24.42 | 56500 |
| 2023-12-06 | 24.88 | $24.25 | 87700 |
| 2023-12-05 | 25.02 | $24.45 | 125425 |
| 2023-12-04 | 25.12 | $24.68 | 124600 |
| 2023-12-01 | 25.16 | $24.77 | 114448 |
| 2023-11-30 | 25.16 | $24.37 | 104741 |
| 2023-11-29 | 25.29 | $24.58 | 95600 |
| 2023-11-28 | 25.36 | $24.55 | 123200 |
| 2023-11-27 | 25.44 | $24.99 | 100701 |
| 2023-11-24 | 25.39 | $25.26 | 32847 |
| 2023-11-22 | 25.23 | $25.10 | 86427 |
| 2023-11-21 | 25.06 | $25.08 | 65145 |
| 2023-11-20 | 24.86 | $25.45 | 243262 |
| 2023-11-17 | 24.48 | $24.59 | 116091 |
| 2023-11-16 | 24.27 | $24.18 | 87130 |
| 2023-11-15 | 24.14 | $24.11 | 135048 |
| 2023-11-14 | 23.99 | $24.47 | 166300 |
| 2023-11-13 | 23.68 | $23.56 | 51600 |
| 2023-11-10 | 23.58 | $23.63 | 63900 |
| 2023-11-09 | 23.43 | $23.44 | 81900 |
| 2023-11-08 | 23.30 | $23.33 | 108100 |
| 2023-11-07 | 23.17 | $23.29 | 93011 |
| 2023-11-06 | 23.02 | $23.33 | 83800 |
| 2023-11-03 | 22.81 | $23.56 | 94448 |
| 2023-11-02 | 22.48 | $23.02 | 101612 |
| 2023-11-01 | 22.25 | $23.36 | 103668 |
| 2023-10-31 | 21.85 | $22.58 | 159108 |
| 2023-10-30 | 21.62 | $21.76 | 75138 |
| 2023-10-27 | 21.59 | $21.27 | 79400 |
| 2023-10-26 | 21.72 | $21.46 | 100439 |
| 2023-10-25 | 21.82 | $21.23 | 58500 |
| 2023-10-24 | 22.01 | $21.67 | 56300 |
| 2023-10-23 | 22.11 | $21.79 | 70930 |
| 2023-10-20 | 22.19 | $22.11 | 133144 |
| 2023-10-19 | 22.18 | $22.34 | 76805 |
| 2023-10-18 | 22.10 | $22.55 | 65600 |
| 2023-10-17 | 21.94 | $22.45 | 63200 |
| 2023-10-16 | 21.77 | $22.21 | 75700 |
| 2023-10-13 | 21.65 | $22.18 | 50460 |
| 2023-10-12 | 21.51 | $22.50 | 77400 |
| 2023-10-11 | 21.25 | $22.25 | 47200 |
| 2023-10-10 | 21.01 | $21.89 | 101000 |
| 2023-10-09 | 20.84 | $21.89 | 99800 |
| 2023-10-06 | 20.65 | $21.52 | 89039 |
| 2023-10-05 | 20.55 | $20.98 | 94411 |
| 2023-10-04 | 20.61 | $20.36 | 106131 |
| 2023-10-03 | 20.89 | $20.16 | 189100 |
| 2023-10-02 | 21.31 | $20.90 | 118000 |
| 2023-09-29 | 21.59 | $21.20 | 138624 |
| 2023-09-28 | 21.86 | $21.69 | 67400 |
| 2023-09-27 | 22.04 | $21.62 | 116600 |
| 2023-09-26 | 22.28 | $22.16 | 70000 |
| 2023-09-25 | 22.42 | $22.48 | 85137 |
| 2023-09-22 | 22.49 | $22.31 | 79600 |
| 2023-09-21 | 22.63 | $22.32 | 71900 |
| 2023-09-20 | 22.80 | $22.50 | 83300 |
| 2023-09-19 | 22.97 | $22.87 | 43200 |
| 2023-09-18 | 23.05 | $23.29 | 57636 |
| 2023-09-15 | 23.02 | $23.28 | 134500 |
| 2023-09-14 | 22.99 | $23.42 | 61000 |
| 2023-09-13 | 22.91 | $23.07 | 70200 |
| 2023-09-12 | 22.93 | $23.30 | 72451 |
| 2023-09-11 | 22.89 | $23.05 | 50713 |
| 2023-09-08 | 22.91 | $22.98 | 75500 |
| 2023-09-07 | 22.98 | $22.75 | 147200 |
| 2023-09-06 | 23.13 | $22.44 | 72900 |
| 2023-09-05 | 23.42 | $22.57 | 135005 |
| 2023-09-01 | 23.72 | $23.56 | 124000 |
| 2023-08-31 | 23.79 | $23.60 | 90500 |
| 2023-08-30 | 23.85 | $24.04 | 91731 |
| 2023-08-29 | 23.78 | $24.00 | 104600 |
| 2023-08-28 | 23.72 | $23.98 | 72418 |
| 2023-08-25 | 23.64 | $23.92 | 71918 |
| 2023-08-24 | 23.56 | $23.82 | 68322 |
| 2023-08-23 | 23.49 | $23.73 | 101000 |
| 2023-08-22 | 23.44 | $23.23 | 91900 |
| 2023-08-21 | 23.54 | $23.45 | 196500 |
| 2023-08-18 | 23.58 | $23.56 | 96008 |
| 2023-08-17 | 23.60 | $23.06 | 217246 |
| 2023-08-16 | 23.78 | $23.21 | 88000 |
| 2023-08-15 | 23.95 | $23.23 | 86002 |
| 2023-08-14 | 24.14 | $23.65 | 101827 |
| 2023-08-11 | 24.24 | $23.95 | 82900 |
| 2023-08-10 | 24.25 | $23.90 | 139448 |
| 2023-08-09 | 24.28 | $23.82 | 159703 |
| 2023-08-08 | 24.32 | $24.35 | 79800 |
| 2023-08-07 | 24.20 | $24.41 | 115300 |
| 2023-08-04 | 24.02 | $24.04 | 122117 |
| 2023-08-03 | 23.91 | $24.18 | 94645 |
| 2023-08-02 | 23.72 | $24.00 | 90567 |
| 2023-08-01 | 23.54 | $23.89 | 157267 |
| 2023-07-31 | 23.34 | $23.32 | 87825 |
| 2023-07-28 | 23.28 | $23.19 | 81600 |
| 2023-07-27 | 23.23 | $23.13 | 118645 |
| 2023-07-26 | 23.19 | $23.36 | 93700 |
| 2023-07-25 | 23.05 | $23.23 | 98722 |
| 2023-07-24 | 22.92 | $22.74 | 169749 |
| 2023-07-21 | 22.91 | $22.79 | 203237 |
| 2023-07-20 | 22.88 | $22.43 | 157928 |
| 2023-07-19 | 22.94 | $22.36 | 92300 |
| 2023-07-18 | 23.02 | $22.76 | 55100 |
| 2023-07-17 | 22.99 | $22.87 | 66600 |
| 2023-07-14 | 22.90 | $22.59 | 52536 |
| 2023-07-13 | 22.88 | $22.85 | 44800 |
| 2023-07-12 | 22.75 | $22.77 | 149542 |
| 2023-07-11 | 22.61 | $22.77 | 58911 |
| 2023-07-10 | 22.43 | $22.67 | 219200 |
| 2023-07-07 | 22.24 | $22.25 | 106240 |
| 2023-07-06 | 22.12 | $21.77 | 143509 |
| 2023-07-05 | 22.11 | $22.36 | 147417 |
| 2023-07-03 | 21.91 | $22.70 | 98000 |
| 2023-06-30 | 21.55 | $22.06 | 135978 |
| 2023-06-29 | 21.31 | $21.70 | 170811 |
| 2023-06-28 | 21.11 | $21.09 | 85207 |
| 2023-06-27 | 21.06 | $20.85 | 65700 |
| 2023-06-26 | 21.08 | $20.82 | 89714 |
| 2023-06-23 | 21.09 | $20.58 | 324036 |
| 2023-06-22 | 21.18 | $20.71 | 83100 |
| 2023-06-21 | 21.24 | $21.40 | 165900 |
| 2023-06-20 | 21.08 | $20.73 | 78900 |
| 2023-06-16 | 21.10 | $20.80 | 130140 |
| 2023-06-15 | 21.08 | $21.01 | 75021 |
| 2023-06-14 | 20.99 | $21.00 | 88800 |
| 2023-06-13 | 20.87 | $20.83 | 70820 |
| 2023-06-12 | 20.76 | $20.61 | 76400 |
| 2023-06-09 | 20.69 | $20.55 | 52800 |
| 2023-06-08 | 20.62 | $20.82 | 82000 |
| 2023-06-07 | 20.43 | $20.62 | 224500 |
| 2023-06-06 | 20.26 | $20.33 | 149900 |
| 2023-06-05 | 20.14 | $19.99 | 128662 |
| 2023-06-02 | 20.08 | $20.40 | 230101 |
| 2023-06-01 | 19.88 | $19.68 | 67400 |
| 2023-05-31 | 19.85 | $19.49 | 94417 |
| 2023-05-30 | 19.87 | $19.46 | 63925 |
| 2023-05-26 | 19.90 | $19.68 | 99156 |
| 2023-05-25 | 19.85 | $19.60 | 54818 |
| 2023-05-24 | 19.80 | $19.74 | 158316 |
| 2023-05-23 | 19.69 | $19.86 | 107000 |
| 2023-05-22 | 19.51 | $19.80 | 112900 |
| 2023-05-19 | 19.31 | $19.76 | 110914 |
| 2023-05-18 | 19.06 | $19.55 | 104100 |
| 2023-05-17 | 18.81 | $19.34 | 91236 |
| 2023-05-16 | 18.58 | $18.63 | 100600 |
| 2023-05-15 | 18.51 | $18.92 | 70307 |
| 2023-05-12 | 18.33 | $18.78 | 74627 |
| 2023-05-11 | 18.16 | $18.35 | 64400 |
| 2023-05-10 | 18.08 | $18.34 | 50300 |
| 2023-05-09 | 17.99 | $18.12 | 46700 |
| 2023-05-08 | 17.94 | $18.01 | 44428 |
| 2023-05-05 | 17.92 | $18.02 | 64614 |
| 2023-05-04 | 17.89 | $17.43 | 99032 |
| 2023-05-03 | 18.05 | $17.60 | 89612 |
| 2023-05-02 | 18.17 | $17.79 | 92100 |
| 2023-05-01 | 18.27 | $18.00 | 63506 |
| 2023-04-28 | 18.31 | $18.00 | 145700 |
| 2023-04-27 | 18.36 | $17.97 | 63110 |
| 2023-04-26 | 18.43 | $17.69 | 181939 |
| 2023-04-25 | 18.60 | $18.06 | 65339 |
| 2023-04-24 | 18.67 | $18.59 | 72400 |
| 2023-04-21 | 18.59 | $18.53 | 77700 |
| 2023-04-20 | 18.50 | $18.70 | 93700 |
| 2023-04-19 | 18.33 | $18.94 | 138100 |
| 2023-04-18 | 18.04 | $18.77 | 84229 |
| 2023-04-17 | 17.74 | $18.53 | 101226 |
| 2023-04-14 | 17.45 | $18.00 | 127400 |
| 2023-04-13 | 17.25 | $17.79 | 79717 |
| 2023-04-12 | 17.08 | $17.58 | 62800 |
| 2023-04-11 | 16.95 | $17.25 | 48512 |
| 2023-04-10 | 16.88 | $17.18 | 70900 |
| 2023-04-06 | 16.83 | $16.89 | 70300 |
| 2023-04-05 | 16.87 | $16.80 | 71822 |
| 2023-04-04 | 16.94 | $16.94 | 54800 |
| 2023-04-03 | 16.99 | $17.22 | 73000 |
| 2023-03-31 | 16.96 | $17.38 | 101307 |
| 2023-03-30 | 16.88 | $17.20 | 59500 |
| 2023-03-29 | 16.84 | $17.23 | 69744 |
| 2023-03-28 | 16.79 | $16.98 | 58900 |
| 2023-03-27 | 16.81 | $16.88 | 77900 |
| 2023-03-24 | 16.87 | $16.62 | 133100 |
| 2023-03-23 | 17.04 | $16.69 | 85800 |
| 2023-03-22 | 17.22 | $16.93 | 68700 |
| 2023-03-21 | 17.36 | $17.21 | 79310 |
| 2023-03-20 | 17.46 | $16.79 | 94500 |
| 2023-03-17 | 17.70 | $16.57 | 257700 |
| 2023-03-16 | 18.07 | $17.57 | 78602 |
| 2023-03-15 | 18.19 | $17.44 | 145205 |
| 2023-03-14 | 18.39 | $18.33 | 272624 |
| 2023-03-13 | 18.33 | $17.49 | 291821 |
| 2023-03-10 | 18.53 | $17.91 | 203920 |
| 2023-03-09 | 18.62 | $17.96 | 134324 |
| 2023-03-08 | 18.72 | $18.43 | 87928 |
| 2023-03-07 | 18.67 | $19.08 | 75300 |
| 2023-03-06 | 18.40 | $18.82 | 136000 |
| 2023-03-03 | 18.14 | $18.52 | 84800 |
| 2023-03-02 | 17.91 | $18.52 | 61842 |
| 2023-03-01 | 17.62 | $18.83 | 175285 |
| 2023-02-28 | 17.17 | $18.30 | 311037 |
| 2023-02-27 | 16.79 | $16.75 | 68234 |
| 2023-02-24 | 16.81 | $16.68 | 73249 |
| 2023-02-23 | 16.86 | $16.88 | 37300 |
| 2023-02-22 | 16.86 | $16.73 | 74700 |
| 2023-02-21 | 16.90 | $16.71 | 60948 |
| 2023-02-17 | 16.96 | $17.06 | 69623 |
| 2023-02-16 | 16.92 | $16.92 | 64337 |
| 2023-02-15 | 16.91 | $16.90 | 54906 |
| 2023-02-14 | 16.91 | $16.85 | 69215 |
| 2023-02-13 | 16.92 | $16.91 | 98300 |
| 2023-02-10 | 16.91 | $16.65 | 45421 |
| 2023-02-09 | 16.98 | $16.62 | 51000 |
| 2023-02-08 | 17.08 | $16.76 | 36800 |
| 2023-02-07 | 17.14 | $16.98 | 46531 |
| 2023-02-06 | 17.15 | $17.00 | 62100 |
| 2023-02-03 | 17.15 | $17.10 | 69700 |
| 2023-02-02 | 17.12 | $17.28 | 86829 |
| 2023-02-01 | 17.01 | $17.11 | 181743 |
| 2023-01-31 | 16.94 | $17.23 | 64920 |
| 2023-01-30 | 16.80 | $16.89 | 202847 |
| 2023-01-27 | 16.75 | $16.62 | 46200 |
| 2023-01-26 | 16.76 | $16.81 | 53200 |
| 2023-01-25 | 16.71 | $16.73 | 103100 |
| 2023-01-24 | 16.67 | $16.59 | 60500 |
| 2023-01-23 | 16.67 | $16.30 | 97300 |
| 2023-01-20 | 16.75 | $16.52 | 115200 |
| 2023-01-19 | 16.78 | $16.61 | 85933 |
| 2023-01-18 | 16.79 | $16.68 | 67000 |
| 2023-01-17 | 16.77 | $17.06 | 154600 |
| 2023-01-13 | 16.62 | $17.14 | 107628 |
| 2023-01-12 | 16.41 | $17.14 | 75900 |
| 2023-01-11 | 16.15 | $16.76 | 98162 |
| 2023-01-10 | 15.96 | $16.08 | 105629 |
| 2023-01-09 | 15.94 | $15.92 | 71300 |
| 2023-01-06 | 15.96 | $16.10 | 156300 |
| 2023-01-05 | 15.94 | $15.92 | 111300 |
| 2023-01-04 | 15.97 | $16.12 | 70541 |
| 2023-01-03 | 15.94 | $16.26 | 51023 |
| 2022-12-30 | 15.86 | $16.20 | 51500 |
| 2022-12-29 | 15.79 | $16.09 | 61247 |
| 2022-12-28 | 15.74 | $15.93 | 74740 |
| 2022-12-27 | 15.73 | $15.73 | 72900 |
| 2022-12-23 | 15.79 | $15.90 | 40913 |
| 2022-12-22 | 15.80 | $15.76 | 76000 |
| 2022-12-21 | 15.87 | $15.86 | 74238 |
| 2022-12-20 | 15.92 | $15.66 | 44306 |
| 2022-12-19 | 16.05 | $15.71 | 82219 |
| 2022-12-16 | 16.19 | $15.84 | 159100 |
| 2022-12-15 | 16.33 | $16.04 | 124000 |
| 2022-12-14 | 16.42 | $16.26 | 60730 |
| 2022-12-13 | 16.47 | $16.50 | 80000 |
| 2022-12-12 | 16.45 | $16.26 | 53710 |
| 2022-12-09 | 16.50 | $16.43 | 57100 |
| 2022-12-08 | 16.50 | $16.40 | 47406 |
| 2022-12-07 | 16.51 | $16.35 | 78643 |
| 2022-12-06 | 16.53 | $16.56 | 88517 |
| 2022-12-05 | 16.49 | $16.23 | 51734 |
| 2022-12-02 | 16.53 | $16.28 | 41000 |
| 2022-12-01 | 16.57 | $16.52 | 71800 |
| 2022-11-30 | 16.54 | $16.49 | 67636 |
| 2022-11-29 | 16.50 | $16.22 | 90000 |
| 2022-11-28 | 16.53 | $16.35 | 73400 |
| 2022-11-25 | 16.53 | $16.56 | 44701 |
| 2022-11-23 | 16.45 | $16.00 | 60214 |
| 2022-11-22 | 16.53 | $16.38 | 44715 |
| 2022-11-21 | 16.49 | $16.21 | 44703 |
| 2022-11-18 | 16.49 | $16.19 | 57937 |
| 2022-11-17 | 16.50 | $16.17 | 47345 |
| 2022-11-16 | 16.50 | $16.03 | 59400 |
| 2022-11-15 | 16.53 | $16.25 | 62900 |
| 2022-11-14 | 16.50 | $16.16 | 53648 |
| 2022-11-11 | 16.48 | $16.14 | 60200 |
| 2022-11-10 | 16.44 | $16.37 | 97105 |
| 2022-11-09 | 16.32 | $16.03 | 77700 |
| 2022-11-08 | 16.26 | $16.26 | 94118 |
| 2022-11-07 | 16.12 | $16.20 | 72048 |
| 2022-11-04 | 15.94 | $16.01 | 69100 |
| 2022-11-03 | 15.78 | $15.70 | 51338 |
| 2022-11-02 | 15.67 | $15.78 | 221116 |
| 2022-11-01 | 15.51 | $15.83 | 74132 |
| 2022-10-31 | 15.28 | $15.69 | 128200 |
| 2022-10-28 | 15.04 | $15.61 | 56500 |
| 2022-10-27 | 14.77 | $15.03 | 56422 |
| 2022-10-26 | 14.62 | $14.83 | 61437 |
| 2022-10-25 | 14.50 | $14.90 | 49028 |
| 2022-10-24 | 14.32 | $14.73 | 65847 |
| 2022-10-21 | 14.16 | $14.73 | 76005 |
| 2022-10-20 | 13.97 | $14.32 | 92600 |
| 2022-10-19 | 13.86 | $14.53 | 194300 |
| 2022-10-18 | 13.66 | $14.35 | 80300 |
| 2022-10-17 | 13.48 | $14.09 | 98200 |
| 2022-10-14 | 13.34 | $13.65 | 98803 |
| 2022-10-13 | 13.32 | $13.93 | 54400 |
| 2022-10-12 | 13.21 | $13.46 | 60600 |
| 2022-10-11 | 13.24 | $13.22 | 62105 |
| 2022-10-10 | 13.36 | $13.26 | 87000 |
| 2022-10-07 | 13.49 | $13.22 | 58205 |
| 2022-10-06 | 13.67 | $13.66 | 85200 |
| 2022-10-05 | 13.76 | $13.81 | 52841 |
| 2022-10-04 | 13.83 | $14.23 | 91800 |
| 2022-10-03 | 13.78 | $13.86 | 118600 |
| 2022-09-30 | 13.85 | $13.06 | 112105 |
| 2022-09-29 | 14.19 | $13.48 | 112948 |
| 2022-09-28 | 14.47 | $14.15 | 76300 |
| 2022-09-27 | 14.60 | $14.02 | 58504 |
| 2022-09-26 | 14.80 | $14.16 | 79400 |
| 2022-09-23 | 15.01 | $14.49 | 151512 |
| 2022-09-22 | 15.15 | $15.01 | 100300 |
| 2022-09-21 | 15.15 | $15.00 | 99406 |
| 2022-09-20 | 15.16 | $14.97 | 59616 |
| 2022-09-19 | 15.17 | $15.28 | 96415 |
| 2022-09-16 | 15.07 | $15.00 | 212500 |
| 2022-09-15 | 15.05 | $15.19 | 140900 |
| 2022-09-14 | 14.95 | $14.92 | 77208 |
| 2022-09-13 | 14.92 | $14.65 | 100100 |
| 2022-09-12 | 14.96 | $15.23 | 80140 |
| 2022-09-09 | 14.82 | $14.90 | 101546 |
| 2022-09-08 | 14.75 | $14.91 | 49524 |
| 2022-09-07 | 14.66 | $15.02 | 103736 |
| 2022-09-06 | 14.51 | $14.59 | 99713 |
| 2022-09-02 | 14.47 | $14.61 | 116333 |
| 2022-09-01 | 14.40 | $14.61 | 167900 |
| 2022-08-31 | 14.32 | $14.60 | 117000 |
| 2022-08-30 | 14.23 | $14.16 | 84900 |
| 2022-08-29 | 14.25 | $14.21 | 66215 |
| 2022-08-26 | 14.26 | $14.17 | 62100 |
| 2022-08-25 | 14.28 | $14.09 | 50900 |
| 2022-08-24 | 14.34 | $13.92 | 39200 |
| 2022-08-23 | 14.45 | $14.01 | 65038 |
| 2022-08-22 | 14.57 | $13.92 | 79400 |
| 2022-08-19 | 14.73 | $14.41 | 80000 |
| 2022-08-18 | 14.77 | $14.57 | 81300 |
| 2022-08-17 | 14.76 | $14.34 | 57322 |
| 2022-08-16 | 14.81 | $14.48 | 52012 |
| 2022-08-15 | 14.83 | $14.58 | 72444 |
| 2022-08-12 | 14.81 | $14.82 | 83042 |
| 2022-08-11 | 14.71 | $14.80 | 75219 |
| 2022-08-10 | 14.58 | $14.52 | 83148 |
| 2022-08-09 | 14.50 | $14.43 | 96044 |
| 2022-08-08 | 14.43 | $14.49 | 73057 |
| 2022-08-05 | 14.33 | $14.52 | 63900 |
| 2022-08-04 | 14.18 | $14.45 | 112700 |
| 2022-08-03 | 14.02 | $14.23 | 81202 |
| 2022-08-02 | 13.89 | $13.98 | 74300 |
| 2022-08-01 | 13.81 | $13.89 | 82840 |
| 2022-07-29 | 13.73 | $13.85 | 73000 |
| 2022-07-28 | 13.65 | $13.92 | 52800 |
| 2022-07-27 | 13.53 | $13.75 | 44339 |
| 2022-07-26 | 13.43 | $13.61 | 85034 |
| 2022-07-25 | 13.35 | $13.62 | 95200 |
| 2022-07-22 | 13.26 | $13.46 | 61200 |
| 2022-07-21 | 13.20 | $13.33 | 89323 |
| 2022-07-20 | 13.17 | $13.19 | 85200 |
| 2022-07-19 | 13.17 | $13.16 | 133100 |
| 2022-07-18 | 13.19 | $13.15 | 93100 |
| 2022-07-15 | 13.22 | $13.24 | 152202 |
| 2022-07-14 | 13.23 | $13.15 | 152968 |
| 2022-07-13 | 13.27 | $13.31 | 37300 |
| 2022-07-12 | 13.27 | $13.39 | 63302 |
| 2022-07-11 | 13.25 | $13.37 | 48600 |
| 2022-07-08 | 13.23 | $13.46 | 63600 |
| 2022-07-07 | 13.18 | $13.38 | 122614 |
| 2022-07-06 | 13.15 | $13.14 | 51800 |
| 2022-07-05 | 13.19 | $13.30 | 181331 |
| 2022-07-01 | 13.20 | $13.50 | 106233 |
| 2022-06-30 | 13.14 | $13.27 | 111000 |
| 2022-06-29 | 13.16 | $13.42 | 75705 |
| 2022-06-28 | 13.13 | $13.47 | 236010 |
| 2022-06-27 | 13.09 | $13.35 | 146229 |
| 2022-06-24 | 13.08 | $13.61 | 682830 |
| 2022-06-23 | 12.99 | $12.71 | 208810 |
| 2022-06-22 | 13.18 | $13.14 | 96848 |
| 2022-06-21 | 13.28 | $13.13 | 229400 |
| 2022-06-17 | 13.41 | $13.00 | 145431 |
| 2022-06-16 | 13.61 | $12.94 | 198515 |
| 2022-06-15 | 13.89 | $13.46 | 120838 |
| 2022-06-14 | 14.06 | $13.62 | 117200 |
| 2022-06-13 | 14.22 | $13.84 | 153036 |
| 2022-06-10 | 14.35 | $14.05 | 76400 |
| 2022-06-09 | 14.44 | $14.26 | 48933 |
| 2022-06-08 | 14.48 | $14.45 | 65715 |
| 2022-06-07 | 14.47 | $14.60 | 67519 |
| 2022-06-06 | 14.41 | $14.47 | 51722 |
| 2022-06-03 | 14.38 | $14.34 | 80300 |
| 2022-06-02 | 14.38 | $14.48 | 75200 |
| 2022-06-01 | 14.34 | $14.43 | 83225 |
| 2022-05-31 | 14.31 | $14.87 | 133524 |
| 2022-05-27 | 14.13 | $14.50 | 55749 |
| 2022-05-26 | 14.04 | $14.43 | 101838 |
| 2022-05-25 | 13.94 | $14.00 | 79805 |
| 2022-05-24 | 13.97 | $14.29 | 120531 |
| 2022-05-23 | 13.92 | $14.03 | 122300 |
| 2022-05-20 | 13.94 | $14.06 | 95735 |
| 2022-05-19 | 13.96 | $13.92 | 134800 |
| 2022-05-18 | 14.04 | $13.91 | 86821 |
| 2022-05-17 | 14.14 | $14.24 | 70726 |
| 2022-05-16 | 14.16 | $13.91 | 96539 |
| 2022-05-13 | 14.30 | $14.15 | 153600 |
| 2022-05-12 | 14.40 | $14.23 | 258240 |
| 2022-05-11 | 14.49 | $14.44 | 148700 |
| 2022-05-10 | 14.54 | $14.34 | 114400 |
| 2022-05-09 | 14.64 | $14.61 | 133733 |
| 2022-05-06 | 14.67 | $14.61 | 137900 |
| 2022-05-05 | 14.72 | $14.66 | 126000 |
| 2022-05-04 | 14.76 | $15.14 | 70200 |
| 2022-05-03 | 14.66 | $14.96 | 86261 |
| 2022-05-02 | 14.60 | $14.63 | 190700 |
| 2022-04-29 | 14.63 | $14.49 | 124702 |
| 2022-04-28 | 14.72 | $14.63 | 98700 |
| 2022-04-27 | 14.78 | $14.65 | 145582 |
| 2022-04-26 | 14.86 | $14.54 | 143413 |
| 2022-04-25 | 14.99 | $14.69 | 148534 |
| 2022-04-22 | 15.10 | $15.05 | 75900 |
| 2022-04-21 | 15.12 | $15.57 | 91000 |
| 2022-04-20 | 14.99 | $15.23 | 50278 |
| 2022-04-19 | 14.93 | $14.89 | 105200 |
| 2022-04-18 | 14.98 | $14.85 | 64300 |
| 2022-04-14 | 15.05 | $15.05 | 102624 |
| 2022-04-13 | 15.07 | $15.07 | 82600 |
| 2022-04-12 | 15.10 | $14.94 | 98200 |
| 2022-04-11 | 15.17 | $14.96 | 52100 |
| 2022-04-08 | 15.25 | $15.01 | 79604 |
| 2022-04-07 | 15.34 | $15.01 | 97828 |
| 2022-04-06 | 15.45 | $15.20 | 111700 |
| 2022-04-05 | 15.52 | $15.29 | 85200 |
| 2022-04-04 | 15.57 | $15.42 | 112100 |
| 2022-04-01 | 15.60 | $15.40 | 61600 |
| 2022-03-31 | 15.64 | $15.58 | 112037 |
| 2022-03-30 | 15.63 | $15.66 | 108700 |
| 2022-03-29 | 15.59 | $15.68 | 138100 |
| 2022-03-28 | 15.53 | $15.50 | 130101 |
| 2022-03-25 | 15.52 | $15.57 | 85634 |
| 2022-03-24 | 15.49 | $15.41 | 79900 |
| 2022-03-23 | 15.49 | $15.61 | 74636 |
| 2022-03-22 | 15.44 | $15.86 | 98700 |
| 2022-03-21 | 15.29 | $15.65 | 85812 |
| 2022-03-18 | 15.18 | $15.42 | 160300 |
| 2022-03-17 | 15.12 | $15.37 | 69944 |
| 2022-03-16 | 15.06 | $15.33 | 96700 |
| 2022-03-15 | 15.01 | $15.04 | 82300 |
| 2022-03-14 | 15.05 | $15.23 | 67541 |
| 2022-03-11 | 15.03 | $15.17 | 64000 |
| 2022-03-10 | 15.04 | $15.28 | 63248 |
| 2022-03-09 | 15.01 | $15.11 | 135006 |
| 2022-03-08 | 15.05 | $14.98 | 127100 |
| 2022-03-07 | 15.13 | $14.98 | 226701 |
| 2022-03-04 | 15.24 | $15.25 | 88000 |
| 2022-03-03 | 15.29 | $15.63 | 89647 |
| 2022-03-02 | 15.23 | $15.61 | 152907 |
| 2022-03-01 | 15.18 | $15.30 | 157400 |
| 2022-02-28 | 15.22 | $15.45 | 198900 |
| 2022-02-25 | 15.23 | $15.33 | 217544 |
| 2022-02-24 | 15.28 | $15.11 | 139500 |
| 2022-02-23 | 15.42 | $15.50 | 71305 |
| 2022-02-22 | 15.47 | $15.50 | 104700 |
| 2022-02-18 | 15.54 | $15.64 | 82144 |
| 2022-02-17 | 15.59 | $15.38 | 61717 |
| 2022-02-16 | 15.73 | $15.65 | 99817 |
| 2022-02-15 | 15.83 | $15.68 | 85200 |
| 2022-02-14 | 15.95 | $15.67 | 62400 |
| 2022-02-11 | 16.09 | $15.74 | 160800 |
| 2022-02-10 | 16.25 | $16.07 | 78400 |
| 2022-02-09 | 16.35 | $16.32 | 64634 |
| 2022-02-08 | 16.38 | $16.41 | 66723 |
| 2022-02-07 | 16.40 | $16.54 | 81000 |
| 2022-02-04 | 16.39 | $16.34 | 58700 |
| 2022-02-03 | 16.44 | $16.38 | 69800 |
| 2022-02-02 | 16.48 | $16.52 | 119000 |
| 2022-02-01 | 16.50 | $16.37 | 135600 |
| 2022-01-31 | 16.56 | $16.48 | 90300 |
| 2022-01-28 | 16.61 | $16.65 | 89022 |
| 2022-01-27 | 16.62 | $16.54 | 85100 |
| 2022-01-26 | 16.67 | $16.52 | 148728 |
| 2022-01-25 | 16.73 | $16.60 | 106448 |
| 2022-01-24 | 16.78 | $16.56 | 177605 |
| 2022-01-21 | 16.86 | $16.53 | 108839 |
| 2022-01-20 | 16.96 | $16.61 | 54101 |
| 2022-01-19 | 17.06 | $16.82 | 68300 |
| 2022-01-18 | 17.11 | $16.92 | 60449 |
| 2022-01-14 | 17.14 | $17.28 | 95000 |
| 2022-01-13 | 17.06 | $17.24 | 67900 |
| 2022-01-12 | 16.98 | $16.93 | 60325 |
| 2022-01-11 | 16.97 | $17.05 | 68714 |
| 2022-01-10 | 16.92 | $16.83 | 46300 |
| 2022-01-07 | 16.94 | $16.95 | 105900 |
| 2022-01-06 | 16.91 | $16.88 | 49744 |
| 2022-01-05 | 16.90 | $16.71 | 66600 |
| 2022-01-04 | 16.95 | $17.10 | 90441 |
| 2022-01-03 | 16.87 | $16.76 | 79200 |
| 2021-12-31 | 16.89 | $16.60 | 79740 |
| 2021-12-30 | 16.96 | $16.63 | 366726 |
| 2021-12-29 | 17.04 | $16.88 | 103600 |
| 2021-12-28 | 17.06 | $17.29 | 80300 |
| 2021-12-27 | 16.94 | $17.21 | 96700 |
| 2021-12-23 | 16.82 | $17.00 | 80907 |
| 2021-12-22 | 16.75 | $16.95 | 128340 |
| 2021-12-21 | 16.67 | $16.75 | 97400 |
| 2021-12-20 | 16.65 | $16.51 | 237647 |
| 2021-12-17 | 16.69 | $16.94 | 153300 |
| 2021-12-16 | 16.61 | $17.02 | 186100 |
| 2021-12-15 | 16.48 | $16.73 | 191636 |
| 2021-12-14 | 16.42 | $16.79 | 141700 |
| 2021-12-13 | 16.34 | $16.48 | 194800 |
| 2021-12-10 | 16.33 | $16.62 | 172909 |
| 2021-12-09 | 16.29 | $16.55 | 113400 |
| 2021-12-08 | 16.26 | $16.59 | 102700 |
| 2021-12-07 | 16.22 | $16.69 | 176800 |
| 2021-12-06 | 16.15 | $16.56 | 196843 |
| 2021-12-03 | 16.11 | $16.20 | 299104 |
| 2021-12-02 | 16.18 | $16.66 | 166003 |
| 2021-12-01 | 16.12 | $16.21 | 191700 |
| 2021-11-30 | 16.21 | $16.25 | 362000 |
| 2021-11-29 | 16.31 | $16.39 | 146300 |
| 2021-11-26 | 16.40 | $16.56 | 86900 |
| 2021-11-24 | 16.46 | $16.84 | 137905 |
| 2021-11-23 | 16.46 | $16.93 | 165348 |
| 2021-11-22 | 16.43 | $16.77 | 180116 |
| 2021-11-19 | 16.46 | $16.40 | 139324 |
| 2021-11-18 | 16.62 | $16.60 | 138849 |
| 2021-11-17 | 16.76 | $16.69 | 148800 |
| 2021-11-16 | 16.91 | $17.11 | 130542 |
| 2021-11-15 | 16.96 | $17.36 | 135109 |
| 2021-11-12 | 16.96 | $17.10 | 124347 |
| 2021-11-11 | 17.05 | $16.85 | 141300 |
| 2021-11-10 | 17.25 | $16.73 | 213916 |
| 2021-11-09 | 17.53 | $17.06 | 118745 |
| 2021-11-08 | 17.78 | $17.40 | 140000 |
| 2021-11-05 | 17.97 | $17.91 | 137731 |
| 2021-11-04 | 18.05 | $17.63 | 105436 |
| 2021-11-03 | 18.24 | $17.68 | 178948 |
| 2021-11-02 | 18.45 | $17.69 | 115702 |
| 2021-11-01 | 18.70 | $18.06 | 126314 |
| 2021-10-29 | 18.89 | $18.14 | 163021 |
| 2021-10-28 | 19.09 | $18.56 | 112305 |
| 2021-10-27 | 19.20 | $18.41 | 117900 |
| 2021-10-26 | 19.37 | $18.89 | 135403 |
| 2021-10-25 | 19.41 | $19.14 | 142123 |
| 2021-10-22 | 19.38 | $19.27 | 105900 |
| 2021-10-21 | 19.29 | $19.29 | 95945 |
| 2021-10-20 | 19.16 | $19.09 | 95520 |
| 2021-10-19 | 19.06 | $18.84 | 107703 |
| 2021-10-18 | 19.00 | $18.75 | 243300 |
| 2021-10-15 | 18.95 | $18.70 | 168000 |
| 2021-10-14 | 18.89 | $18.69 | 122122 |
| 2021-10-13 | 18.81 | $19.04 | 69500 |
| 2021-10-12 | 18.60 | $18.74 | 137800 |
| 2021-10-11 | 18.42 | $18.46 | 127400 |
| 2021-10-08 | 18.29 | $18.53 | 90405 |
| 2021-10-07 | 18.09 | $18.34 | 123528 |
| 2021-10-06 | 17.90 | $18.21 | 111200 |
| 2021-10-05 | 17.71 | $17.92 | 119136 |
| 2021-10-04 | 17.56 | $17.85 | 129500 |
| 2021-10-01 | 17.39 | $17.91 | 128016 |
| 2021-09-30 | 17.16 | $17.54 | 118513 |
| 2021-09-29 | 17.00 | $17.45 | 112900 |
| 2021-09-28 | 16.82 | $17.40 | 132847 |
| 2021-09-27 | 16.62 | $16.98 | 154600 |
| 2021-09-24 | 16.52 | $16.78 | 101024 |
| 2021-09-23 | 16.45 | $16.65 | 251800 |
| 2021-09-22 | 16.41 | $16.54 | 135000 |
| 2021-09-21 | 16.40 | $16.32 | 66049 |
| 2021-09-20 | 16.45 | $16.28 | 142608 |
| 2021-09-17 | 16.54 | $16.47 | 271100 |
| 2021-09-16 | 16.58 | $16.62 | 73600 |
| 2021-09-15 | 16.58 | $16.71 | 108707 |
| 2021-09-14 | 16.56 | $16.40 | 138809 |
| 2021-09-13 | 16.63 | $16.63 | 86900 |
| 2021-09-10 | 16.64 | $16.47 | 80100 |
| 2021-09-09 | 16.70 | $16.52 | 105422 |
| 2021-09-08 | 16.76 | $16.54 | 91100 |
| 2021-09-07 | 16.83 | $16.71 | 123410 |
| 2021-09-03 | 16.86 | $16.59 | 138532 |
| 2021-09-02 | 16.92 | $16.88 | 118415 |
| 2021-09-01 | 16.91 | $16.93 | 120900 |
| 2021-08-31 | 16.88 | $17.06 | 191909 |
| 2021-08-30 | 16.80 | $16.81 | 144200 |
| 2021-08-27 | 16.77 | $17.03 | 175423 |
| 2021-08-26 | 16.67 | $16.60 | 146200 |
| 2021-08-25 | 16.68 | $16.59 | 203400 |
| 2021-08-24 | 16.69 | $16.49 | 75500 |
| 2021-08-23 | 16.73 | $16.59 | 122812 |
| 2021-08-20 | 16.75 | $16.47 | 124525 |
| 2021-08-19 | 16.81 | $16.40 | 68900 |
| 2021-08-18 | 16.90 | $16.55 | 81300 |
| 2021-08-17 | 16.96 | $16.51 | 72400 |
| 2021-08-16 | 17.03 | $16.53 | 80900 |
| 2021-08-13 | 17.11 | $16.96 | 51101 |
| 2021-08-12 | 17.06 | $16.85 | 91200 |
| 2021-08-11 | 17.03 | $16.92 | 63844 |
| 2021-08-10 | 16.97 | $16.78 | 98800 |
| 2021-08-09 | 16.92 | $16.85 | 126849 |
| 2021-08-06 | 16.84 | $16.98 | 138700 |
| 2021-08-05 | 16.69 | $16.92 | 157400 |
| 2021-08-04 | 16.51 | $16.79 | 144500 |
| 2021-08-03 | 16.34 | $16.57 | 84763 |
| 2021-08-02 | 16.19 | $16.05 | 68122 |
| 2021-07-30 | 16.16 | $16.48 | 81449 |
| 2021-07-29 | 16.00 | $16.45 | 245400 |
| 2021-07-28 | 15.80 | $16.34 | 73700 |
| 2021-07-27 | 15.58 | $16.04 | 82141 |
| 2021-07-26 | 15.42 | $15.62 | 57721 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
53.82
2026-07-22
Close Price
$59.36
Vol: 112719
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
27.50
Average
54.39
Maximum
76.74
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 53.82 | $59.36 | 112719 |
| 2026-07-21 | 53.35 | $59.21 | 160200 |
| 2026-07-20 | 52.37 | $58.89 | 152305 |
| 2026-07-17 | 53.57 | $59.25 | 196400 |
| 2026-07-16 | 55.92 | $59.94 | 173000 |
| 2026-07-15 | 52.08 | $58.61 | 115619 |
| 2026-07-14 | 48.04 | $57.36 | 149547 |
| 2026-07-13 | 48.79 | $57.60 | 115906 |
| 2026-07-10 | 52.21 | $58.66 | 126747 |
| 2026-07-09 | 50.44 | $58.09 | 154900 |
| 2026-07-08 | 46.28 | $56.84 | 151500 |
| 2026-07-07 | 46.79 | $57.01 | 296900 |
| 2026-07-06 | 51.03 | $58.37 | 202900 |
| 2026-07-02 | 54.01 | $59.24 | 249200 |
| 2026-07-01 | 62.73 | $61.42 | 285516 |
| 2026-06-30 | 62.95 | $61.47 | 195400 |
| 2026-06-29 | 63.55 | $61.61 | 231324 |
| 2026-06-26 | 66.06 | $62.20 | 857700 |
| 2026-06-25 | 65.49 | $61.94 | 258818 |
| 2026-06-24 | 69.05 | $62.78 | 292600 |
| 2026-06-23 | 67.26 | $61.89 | 271100 |
| 2026-06-22 | 65.26 | $60.96 | 111549 |
| 2026-06-18 | 63.49 | $60.18 | 312500 |
| 2026-06-17 | 60.73 | $59.05 | 197931 |
| 2026-06-16 | 61.47 | $59.24 | 124000 |
| 2026-06-15 | 60.08 | $58.67 | 193000 |
| 2026-06-12 | 67.33 | $60.46 | 175927 |
| 2026-06-11 | 65.54 | $59.65 | 177962 |
| 2026-06-10 | 62.12 | $58.24 | 230600 |
| 2026-06-09 | 60.03 | $57.46 | 158101 |
| 2026-06-08 | 55.82 | $56.04 | 115490 |
| 2026-06-05 | 56.50 | $56.21 | 235918 |
| 2026-06-04 | 55.56 | $55.90 | 164867 |
| 2026-06-03 | 53.00 | $55.07 | 231243 |
| 2026-06-02 | 52.75 | $54.99 | 100834 |
| 2026-06-01 | 56.41 | $56.02 | 213504 |
| 2026-05-29 | 55.91 | $55.84 | 241233 |
| 2026-05-28 | 60.01 | $56.95 | 153200 |
| 2026-05-27 | 59.08 | $56.59 | 193900 |
| 2026-05-26 | 56.76 | $55.71 | 96500 |
| 2026-05-22 | 55.08 | $55.10 | 198146 |
| 2026-05-21 | 59.70 | $56.38 | 222240 |
| 2026-05-20 | 56.65 | $55.25 | 253944 |
| 2026-05-19 | 50.44 | $53.28 | 206100 |
| 2026-05-18 | 51.91 | $53.69 | 92000 |
| 2026-05-15 | 47.85 | $52.54 | 115113 |
| 2026-05-14 | 53.52 | $54.06 | 219900 |
| 2026-05-13 | 46.51 | $52.29 | 89002 |
| 2026-05-12 | 47.91 | $52.65 | 83239 |
| 2026-05-11 | 49.07 | $52.95 | 171621 |
| 2026-05-08 | 52.47 | $53.79 | 125700 |
| 2026-05-07 | 54.03 | $54.16 | 131500 |
| 2026-05-06 | 57.46 | $54.94 | 183900 |
| 2026-05-05 | 52.67 | $53.63 | 78953 |
| 2026-05-04 | 51.32 | $53.29 | 161800 |
| 2026-05-01 | 52.75 | $53.63 | 106647 |
| 2026-04-30 | 52.00 | $53.43 | 191801 |
| 2026-04-29 | 52.59 | $53.58 | 177300 |
| 2026-04-28 | 51.58 | $53.29 | 306693 |
| 2026-04-27 | 67.43 | $56.64 | 113522 |
| 2026-04-24 | 66.97 | $56.48 | 85001 |
| 2026-04-23 | 69.36 | $56.89 | 171811 |
| 2026-04-22 | 67.56 | $56.22 | 127600 |
| 2026-04-21 | 67.85 | $56.27 | 89600 |
| 2026-04-20 | 74.07 | $57.33 | 157102 |
| 2026-04-17 | 72.29 | $56.55 | 102900 |
| 2026-04-16 | 70.63 | $55.87 | 125409 |
| 2026-04-15 | 71.65 | $56.04 | 149325 |
| 2026-04-14 | 68.88 | $54.94 | 71810 |
| 2026-04-13 | 69.46 | $55.04 | 73002 |
| 2026-04-10 | 67.68 | $54.36 | 117910 |
| 2026-04-09 | 67.04 | $54.12 | 145600 |
| 2026-04-08 | 64.91 | $53.35 | 134269 |
| 2026-04-07 | 61.43 | $52.22 | 102298 |
| 2026-04-06 | 63.94 | $52.69 | 126500 |
| 2026-04-02 | 62.68 | $52.28 | 115266 |
| 2026-04-01 | 60.30 | $51.54 | 99800 |
| 2026-03-31 | 58.75 | $51.08 | 170800 |
| 2026-03-30 | 56.57 | $50.46 | 140000 |
| 2026-03-27 | 53.50 | $49.64 | 177215 |
| 2026-03-26 | 55.79 | $50.14 | 110224 |
| 2026-03-25 | 52.08 | $49.19 | 298054 |
| 2026-03-24 | 60.79 | $50.90 | 156431 |
| 2026-03-23 | 58.84 | $50.39 | 133400 |
| 2026-03-20 | 52.76 | $49.00 | 194800 |
| 2026-03-19 | 54.69 | $49.35 | 379708 |
| 2026-03-18 | 52.91 | $48.97 | 122006 |
| 2026-03-17 | 54.13 | $49.20 | 122445 |
| 2026-03-16 | 50.80 | $48.49 | 97245 |
| 2026-03-13 | 49.32 | $48.19 | 154500 |
| 2026-03-12 | 48.44 | $48.01 | 131743 |
| 2026-03-11 | 48.84 | $48.10 | 78500 |
| 2026-03-10 | 49.90 | $48.34 | 143112 |
| 2026-03-09 | 47.42 | $47.79 | 192011 |
| 2026-03-06 | 50.39 | $48.48 | 208712 |
| 2026-03-05 | 50.22 | $48.44 | 187700 |
| 2026-03-04 | 55.05 | $49.51 | 166304 |
| 2026-03-03 | 54.66 | $49.41 | 126600 |
| 2026-03-02 | 58.70 | $50.25 | 109933 |
| 2026-02-27 | 57.93 | $50.03 | 160614 |
| 2026-02-26 | 63.81 | $51.17 | 142000 |
| 2026-02-25 | 60.39 | $50.15 | 124800 |
| 2026-02-24 | 58.49 | $49.63 | 114200 |
| 2026-02-23 | 57.22 | $49.29 | 128715 |
| 2026-02-20 | 60.27 | $49.88 | 98512 |
| 2026-02-19 | 56.78 | $48.94 | 122719 |
| 2026-02-18 | 59.86 | $49.52 | 207623 |
| 2026-02-17 | 65.31 | $50.46 | 378200 |
| 2026-02-13 | 69.88 | $51.17 | 177613 |
| 2026-02-12 | 65.00 | $49.68 | 140318 |
| 2026-02-11 | 68.39 | $50.16 | 137400 |
| 2026-02-10 | 66.74 | $49.68 | 143800 |
| 2026-02-09 | 65.09 | $49.22 | 112038 |
| 2026-02-06 | 63.97 | $48.92 | 173819 |
| 2026-02-05 | 64.49 | $49.00 | 210000 |
| 2026-02-04 | 67.02 | $49.39 | 111648 |
| 2026-02-03 | 71.38 | $50.03 | 201325 |
| 2026-02-02 | 69.99 | $49.55 | 184130 |
| 2026-01-30 | 66.51 | $48.47 | 112740 |
| 2026-01-29 | 68.61 | $48.77 | 102600 |
| 2026-01-28 | 64.49 | $47.61 | 131210 |
| 2026-01-27 | 64.77 | $47.65 | 79466 |
| 2026-01-26 | 64.11 | $47.47 | 72610 |
| 2026-01-23 | 61.39 | $46.76 | 127100 |
| 2026-01-22 | 65.79 | $47.42 | 358834 |
| 2026-01-21 | 60.16 | $46.05 | 283913 |
| 2026-01-20 | 53.48 | $44.79 | 171000 |
| 2026-01-16 | 55.15 | $45.03 | 149247 |
| 2026-01-15 | 54.93 | $44.99 | 254200 |
| 2026-01-14 | 45.90 | $43.58 | 76200 |
| 2026-01-13 | 43.30 | $43.24 | 117100 |
| 2026-01-12 | 44.01 | $43.36 | 107617 |
| 2026-01-09 | 44.53 | $43.45 | 129000 |
| 2026-01-08 | 49.12 | $44.20 | 129044 |
| 2026-01-07 | 40.40 | $43.08 | 238703 |
| 2026-01-06 | 38.70 | $42.89 | 214100 |
| 2026-01-05 | 46.58 | $44.08 | 232900 |
| 2026-01-02 | 44.22 | $43.82 | 105971 |
| 2025-12-31 | 50.59 | $44.60 | 101200 |
| 2025-12-30 | 48.70 | $44.39 | 118643 |
| 2025-12-29 | 48.95 | $44.42 | 87503 |
| 2025-12-26 | 48.87 | $44.41 | 54925 |
| 2025-12-24 | 47.89 | $44.29 | 61200 |
| 2025-12-23 | 46.08 | $44.07 | 100600 |
| 2025-12-22 | 45.26 | $43.97 | 111305 |
| 2025-12-19 | 43.81 | $43.79 | 283500 |
| 2025-12-18 | 40.81 | $43.43 | 127300 |
| 2025-12-17 | 43.18 | $43.82 | 170300 |
| 2025-12-16 | 50.21 | $44.81 | 122400 |
| 2025-12-15 | 54.55 | $45.32 | 144126 |
| 2025-12-12 | 52.88 | $45.10 | 278300 |
| 2025-12-11 | 51.17 | $44.88 | 130711 |
| 2025-12-10 | 52.49 | $45.04 | 147900 |
| 2025-12-09 | 52.81 | $45.08 | 175310 |
| 2025-12-08 | 50.95 | $44.82 | 114418 |
| 2025-12-05 | 49.72 | $44.65 | 127400 |
| 2025-12-04 | 52.99 | $45.09 | 104631 |
| 2025-12-03 | 55.34 | $45.39 | 156444 |
| 2025-12-02 | 52.75 | $45.00 | 115100 |
| 2025-12-01 | 52.61 | $44.98 | 179425 |
| 2025-11-28 | 52.10 | $44.90 | 90100 |
| 2025-11-26 | 53.69 | $45.13 | 130200 |
| 2025-11-25 | 49.68 | $44.50 | 137321 |
| 2025-11-24 | 49.75 | $44.51 | 122900 |
| 2025-11-21 | 50.19 | $44.58 | 123715 |
| 2025-11-20 | 45.80 | $43.90 | 149900 |
| 2025-11-19 | 47.25 | $44.15 | 79539 |
| 2025-11-18 | 45.20 | $43.84 | 161219 |
| 2025-11-17 | 45.53 | $43.90 | 116536 |
| 2025-11-14 | 46.97 | $44.17 | 118500 |
| 2025-11-13 | 47.34 | $44.24 | 103300 |
| 2025-11-12 | 50.76 | $44.87 | 123321 |
| 2025-11-11 | 46.25 | $44.10 | 126613 |
| 2025-11-10 | 49.49 | $44.68 | 114323 |
| 2025-11-07 | 49.03 | $44.60 | 113302 |
| 2025-11-06 | 48.05 | $44.43 | 106537 |
| 2025-11-05 | 48.47 | $44.51 | 208700 |
| 2025-11-04 | 41.41 | $43.33 | 131384 |
| 2025-11-03 | 40.42 | $43.18 | 95000 |
| 2025-10-31 | 39.32 | $43.01 | 158400 |
| 2025-10-30 | 35.81 | $42.48 | 151605 |
| 2025-10-29 | 34.66 | $42.31 | 483842 |
| 2025-10-28 | 46.68 | $44.88 | 150313 |
| 2025-10-27 | 48.94 | $45.24 | 75100 |
| 2025-10-24 | 52.35 | $45.75 | 136348 |
| 2025-10-23 | 51.40 | $45.60 | 96300 |
| 2025-10-22 | 48.90 | $45.21 | 107941 |
| 2025-10-21 | 49.08 | $45.24 | 82600 |
| 2025-10-20 | 49.08 | $45.24 | 126406 |
| 2025-10-17 | 46.53 | $44.82 | 129655 |
| 2025-10-16 | 46.64 | $44.84 | 141200 |
| 2025-10-15 | 51.41 | $45.70 | 184600 |
| 2025-10-14 | 48.19 | $45.15 | 101600 |
| 2025-10-13 | 46.91 | $44.94 | 79300 |
| 2025-10-10 | 41.78 | $44.15 | 120100 |
| 2025-10-09 | 45.14 | $44.79 | 76675 |
| 2025-10-08 | 46.41 | $45.02 | 150000 |
| 2025-10-07 | 44.47 | $44.72 | 139800 |
| 2025-10-06 | 47.70 | $45.31 | 103430 |
| 2025-10-03 | 45.99 | $45.04 | 86323 |
| 2025-10-02 | 45.74 | $45.00 | 125700 |
| 2025-10-01 | 48.85 | $45.58 | 125700 |
| 2025-09-30 | 51.06 | $45.97 | 124841 |
| 2025-09-29 | 52.86 | $46.28 | 91800 |
| 2025-09-26 | 55.39 | $46.70 | 132631 |
| 2025-09-25 | 56.24 | $46.84 | 117400 |
| 2025-09-24 | 56.05 | $46.80 | 89249 |
| 2025-09-23 | 60.50 | $47.54 | 83235 |
| 2025-09-22 | 57.93 | $46.94 | 111500 |
| 2025-09-19 | 58.17 | $46.98 | 275100 |
| 2025-09-18 | 61.95 | $47.60 | 132377 |
| 2025-09-17 | 60.70 | $47.28 | 177848 |
| 2025-09-16 | 59.67 | $47.02 | 88239 |
| 2025-09-15 | 63.35 | $47.63 | 121021 |
| 2025-09-12 | 63.07 | $47.55 | 169828 |
| 2025-09-11 | 67.80 | $48.31 | 177700 |
| 2025-09-10 | 63.01 | $46.93 | 164608 |
| 2025-09-09 | 61.59 | $46.57 | 98100 |
| 2025-09-08 | 60.19 | $46.22 | 124000 |
| 2025-09-05 | 62.94 | $46.66 | 119213 |
| 2025-09-04 | 63.51 | $46.75 | 155040 |
| 2025-09-03 | 61.77 | $46.27 | 111927 |
| 2025-09-02 | 60.23 | $45.86 | 93033 |
| 2025-08-29 | 61.79 | $46.13 | 64100 |
| 2025-08-28 | 62.52 | $46.26 | 90233 |
| 2025-08-27 | 60.67 | $45.72 | 93000 |
| 2025-08-26 | 62.97 | $46.14 | 90947 |
| 2025-08-25 | 61.55 | $45.71 | 90738 |
| 2025-08-22 | 62.83 | $45.95 | 164858 |
| 2025-08-21 | 61.04 | $45.39 | 97340 |
| 2025-08-20 | 59.45 | $44.91 | 62227 |
| 2025-08-19 | 58.34 | $44.58 | 53400 |
| 2025-08-18 | 60.48 | $45.03 | 65652 |
| 2025-08-15 | 59.86 | $44.83 | 91800 |
| 2025-08-14 | 63.48 | $45.59 | 129700 |
| 2025-08-13 | 67.66 | $46.41 | 133300 |
| 2025-08-12 | 71.72 | $47.15 | 207400 |
| 2025-08-11 | 66.05 | $44.98 | 216000 |
| 2025-08-08 | 57.55 | $42.70 | 90500 |
| 2025-08-07 | 56.42 | $42.45 | 125738 |
| 2025-08-06 | 50.64 | $41.30 | 102524 |
| 2025-08-05 | 48.02 | $40.84 | 232111 |
| 2025-08-04 | 46.44 | $40.57 | 142900 |
| 2025-08-01 | 38.23 | $39.33 | 173800 |
| 2025-07-31 | 41.29 | $39.96 | 154551 |
| 2025-07-30 | 45.03 | $40.65 | 94045 |
| 2025-07-29 | 47.52 | $41.07 | 84125 |
| 2025-07-28 | 44.75 | $40.67 | 184200 |
| 2025-07-25 | 51.67 | $41.74 | 142704 |
| 2025-07-24 | 55.00 | $42.18 | 124802 |
| 2025-07-23 | 61.87 | $42.98 | 131900 |
| 2025-07-22 | 58.94 | $42.50 | 75200 |
| 2025-07-21 | 58.57 | $42.44 | 204600 |
| 2025-07-18 | 60.41 | $42.65 | 146117 |
| 2025-07-17 | 62.46 | $42.88 | 99500 |
| 2025-07-16 | 58.64 | $42.22 | 114420 |
| 2025-07-15 | 59.07 | $42.27 | 130434 |
| 2025-07-14 | 59.15 | $42.28 | 75836 |
| 2025-07-11 | 58.77 | $42.21 | 85400 |
| 2025-07-10 | 59.53 | $42.31 | 103000 |
| 2025-07-09 | 57.04 | $41.84 | 168033 |
| 2025-07-08 | 54.86 | $41.45 | 94400 |
| 2025-07-07 | 50.30 | $40.71 | 109331 |
| 2025-07-03 | 51.09 | $40.83 | 55800 |
| 2025-07-02 | 48.04 | $40.36 | 100400 |
| 2025-07-01 | 48.41 | $40.42 | 163133 |
| 2025-06-30 | 47.65 | $40.30 | 146719 |
| 2025-06-27 | 49.55 | $40.63 | 393341 |
| 2025-06-26 | 53.43 | $41.26 | 107412 |
| 2025-06-25 | 51.95 | $41.00 | 234600 |
| 2025-06-24 | 55.00 | $41.48 | 131000 |
| 2025-06-23 | 54.69 | $41.42 | 99226 |
| 2025-06-20 | 53.34 | $41.16 | 141000 |
| 2025-06-18 | 56.73 | $41.71 | 124600 |
| 2025-06-17 | 63.11 | $42.63 | 108554 |
| 2025-06-16 | 64.16 | $42.77 | 127617 |
| 2025-06-13 | 58.74 | $41.60 | 94900 |
| 2025-06-12 | 59.40 | $41.69 | 75148 |
| 2025-06-11 | 60.47 | $41.84 | 104671 |
| 2025-06-10 | 58.28 | $41.38 | 87502 |
| 2025-06-09 | 58.62 | $41.43 | 91100 |
| 2025-06-06 | 57.31 | $41.15 | 76503 |
| 2025-06-05 | 56.04 | $40.88 | 69015 |
| 2025-06-04 | 56.40 | $40.94 | 81300 |
| 2025-06-03 | 59.37 | $41.44 | 97103 |
| 2025-06-02 | 58.79 | $41.30 | 69800 |
| 2025-05-30 | 57.65 | $41.02 | 93400 |
| 2025-05-29 | 60.61 | $41.54 | 136101 |
| 2025-05-28 | 59.03 | $41.13 | 143000 |
| 2025-05-27 | 62.33 | $41.70 | 125500 |
| 2025-05-23 | 58.20 | $40.64 | 119800 |
| 2025-05-22 | 57.24 | $40.41 | 107722 |
| 2025-05-21 | 54.91 | $39.87 | 103500 |
| 2025-05-20 | 57.56 | $40.35 | 78898 |
| 2025-05-19 | 54.85 | $39.72 | 78900 |
| 2025-05-16 | 54.41 | $39.62 | 104300 |
| 2025-05-15 | 58.75 | $40.42 | 199608 |
| 2025-05-14 | 63.49 | $41.21 | 90521 |
| 2025-05-13 | 62.40 | $40.91 | 67700 |
| 2025-05-12 | 62.15 | $40.84 | 103747 |
| 2025-05-09 | 61.12 | $40.55 | 120838 |
| 2025-05-08 | 60.84 | $40.47 | 78700 |
| 2025-05-07 | 58.67 | $39.85 | 265913 |
| 2025-05-06 | 56.94 | $39.38 | 98140 |
| 2025-05-05 | 57.04 | $39.40 | 105600 |
| 2025-05-02 | 57.09 | $39.41 | 81404 |
| 2025-05-01 | 54.37 | $38.63 | 97000 |
| 2025-04-30 | 53.18 | $38.30 | 113700 |
| 2025-04-29 | 57.04 | $39.20 | 94000 |
| 2025-04-28 | 55.15 | $38.65 | 85211 |
| 2025-04-25 | 55.40 | $38.71 | 119600 |
| 2025-04-24 | 55.37 | $38.70 | 109300 |
| 2025-04-23 | 54.01 | $38.27 | 103136 |
| 2025-04-22 | 52.77 | $37.88 | 77316 |
| 2025-04-21 | 48.69 | $36.67 | 93732 |
| 2025-04-17 | 53.35 | $37.96 | 159000 |
| 2025-04-16 | 52.31 | $37.65 | 172300 |
| 2025-04-15 | 53.04 | $37.85 | 109500 |
| 2025-04-14 | 51.07 | $37.24 | 157800 |
| 2025-04-11 | 48.26 | $36.41 | 203000 |
| 2025-04-10 | 41.05 | $34.55 | 164428 |
| 2025-04-09 | 44.16 | $35.54 | 262600 |
| 2025-04-08 | 34.67 | $33.54 | 313134 |
| 2025-04-07 | 31.34 | $32.94 | 222223 |
| 2025-04-04 | 33.30 | $33.67 | 245007 |
| 2025-04-03 | 38.50 | $35.33 | 240400 |
| 2025-04-02 | 45.50 | $37.05 | 133149 |
| 2025-04-01 | 44.10 | $36.80 | 83100 |
| 2025-03-31 | 42.98 | $36.60 | 160800 |
| 2025-03-28 | 44.24 | $36.90 | 195800 |
| 2025-03-27 | 48.22 | $37.79 | 47534 |
| 2025-03-26 | 48.92 | $37.94 | 141400 |
| 2025-03-25 | 47.16 | $37.58 | 80000 |
| 2025-03-24 | 47.99 | $37.77 | 87200 |
| 2025-03-21 | 45.15 | $37.18 | 214300 |
| 2025-03-20 | 48.71 | $38.01 | 107700 |
| 2025-03-19 | 49.56 | $38.20 | 83200 |
| 2025-03-18 | 49.77 | $38.25 | 115500 |
| 2025-03-17 | 49.31 | $38.14 | 144300 |
| 2025-03-14 | 50.68 | $38.48 | 107613 |
| 2025-03-13 | 47.36 | $37.67 | 97749 |
| 2025-03-12 | 49.64 | $38.25 | 83700 |
| 2025-03-11 | 48.25 | $37.91 | 155000 |
| 2025-03-10 | 48.93 | $38.09 | 231121 |
| 2025-03-07 | 54.99 | $39.58 | 143600 |
| 2025-03-06 | 59.04 | $40.45 | 119200 |
| 2025-03-05 | 60.80 | $40.81 | 225002 |
| 2025-03-04 | 57.16 | $39.73 | 281500 |
| 2025-03-03 | 67.35 | $41.58 | 271820 |
| 2025-02-28 | 72.60 | $42.37 | 264125 |
| 2025-02-27 | 54.94 | $38.19 | 116703 |
| 2025-02-26 | 57.03 | $38.44 | 62108 |
| 2025-02-25 | 56.91 | $38.42 | 86900 |
| 2025-02-24 | 56.12 | $38.29 | 78200 |
| 2025-02-21 | 54.80 | $38.07 | 78400 |
| 2025-02-20 | 60.73 | $38.82 | 89545 |
| 2025-02-19 | 64.07 | $39.20 | 83222 |
| 2025-02-18 | 62.64 | $38.92 | 91921 |
| 2025-02-14 | 57.30 | $38.00 | 51245 |
| 2025-02-13 | 57.55 | $38.03 | 42628 |
| 2025-02-12 | 55.15 | $37.65 | 48049 |
| 2025-02-11 | 57.85 | $37.98 | 64791 |
| 2025-02-10 | 55.86 | $37.66 | 62800 |
| 2025-02-07 | 59.35 | $38.08 | 114345 |
| 2025-02-06 | 58.71 | $37.97 | 62324 |
| 2025-02-05 | 57.43 | $37.75 | 72203 |
| 2025-02-04 | 56.68 | $37.62 | 66100 |
| 2025-02-03 | 55.11 | $37.35 | 103608 |
| 2025-01-31 | 58.30 | $37.78 | 82048 |
| 2025-01-30 | 58.60 | $37.82 | 69000 |
| 2025-01-29 | 59.47 | $37.94 | 76203 |
| 2025-01-28 | 58.14 | $37.67 | 69723 |
| 2025-01-27 | 59.31 | $37.84 | 77600 |
| 2025-01-24 | 58.38 | $37.64 | 95439 |
| 2025-01-23 | 56.23 | $37.19 | 259000 |
| 2025-01-22 | 60.72 | $37.87 | 141100 |
| 2025-01-21 | 70.63 | $39.13 | 142007 |
| 2025-01-17 | 69.39 | $38.80 | 142906 |
| 2025-01-16 | 69.16 | $38.74 | 102300 |
| 2025-01-15 | 67.85 | $38.39 | 112302 |
| 2025-01-14 | 62.06 | $37.07 | 100400 |
| 2025-01-13 | 59.60 | $36.60 | 87413 |
| 2025-01-10 | 58.41 | $36.38 | 222431 |
| 2025-01-08 | 61.31 | $36.75 | 172000 |
| 2025-01-07 | 60.96 | $36.68 | 284800 |
| 2025-01-06 | 59.42 | $36.37 | 202100 |
| 2025-01-03 | 61.82 | $36.69 | 77600 |
| 2025-01-02 | 55.85 | $35.56 | 141300 |
| 2024-12-31 | 55.93 | $35.57 | 92511 |
| 2024-12-30 | 54.09 | $35.25 | 181400 |
| 2024-12-27 | 54.97 | $35.38 | 67327 |
| 2024-12-26 | 58.31 | $35.86 | 78800 |
| 2024-12-24 | 57.96 | $35.79 | 63300 |
| 2024-12-23 | 56.30 | $35.46 | 127600 |
| 2024-12-20 | 60.42 | $36.06 | 202800 |
| 2024-12-19 | 58.40 | $35.64 | 212800 |
| 2024-12-18 | 51.09 | $34.35 | 399900 |
| 2024-12-17 | 62.09 | $35.72 | 225665 |
| 2024-12-16 | 59.62 | $35.31 | 108419 |
| 2024-12-13 | 58.43 | $35.12 | 83000 |
| 2024-12-12 | 60.21 | $35.32 | 89500 |
| 2024-12-11 | 62.66 | $35.59 | 168523 |
| 2024-12-10 | 60.86 | $35.27 | 132227 |
| 2024-12-09 | 59.95 | $35.11 | 124341 |
| 2024-12-06 | 61.75 | $35.32 | 126500 |
| 2024-12-05 | 63.12 | $35.48 | 104800 |
| 2024-12-04 | 60.68 | $35.01 | 141824 |
| 2024-12-03 | 58.93 | $34.69 | 103000 |
| 2024-12-02 | 57.18 | $34.38 | 149936 |
| 2024-11-29 | 55.36 | $34.07 | 90700 |
| 2024-11-27 | 50.90 | $33.37 | 88945 |
| 2024-11-26 | 51.18 | $33.41 | 97336 |
| 2024-11-25 | 55.26 | $33.98 | 85200 |
| 2024-11-22 | 54.41 | $33.84 | 48900 |
| 2024-11-21 | 53.21 | $33.64 | 74921 |
| 2024-11-20 | 51.94 | $33.43 | 97933 |
| 2024-11-19 | 54.06 | $33.75 | 88132 |
| 2024-11-18 | 53.15 | $33.59 | 96000 |
| 2024-11-15 | 54.56 | $33.81 | 109897 |
| 2024-11-14 | 62.65 | $34.94 | 129313 |
| 2024-11-13 | 64.66 | $35.19 | 133305 |
| 2024-11-12 | 59.57 | $34.16 | 113560 |
| 2024-11-11 | 61.62 | $34.41 | 154331 |
| 2024-11-08 | 57.82 | $33.72 | 85400 |
| 2024-11-07 | 61.87 | $34.20 | 124600 |
| 2024-11-06 | 62.56 | $34.28 | 267829 |
| 2024-11-05 | 52.60 | $32.70 | 120844 |
| 2024-11-04 | 48.92 | $32.25 | 68313 |
| 2024-11-01 | 48.58 | $32.21 | 89941 |
| 2024-10-31 | 46.57 | $31.97 | 125403 |
| 2024-10-30 | 50.14 | $32.43 | 131038 |
| 2024-10-29 | 53.34 | $32.81 | 119240 |
| 2024-10-28 | 55.94 | $33.10 | 163725 |
| 2024-10-25 | 52.21 | $32.61 | 69200 |
| 2024-10-24 | 52.47 | $32.64 | 59400 |
| 2024-10-23 | 53.47 | $32.76 | 81300 |
| 2024-10-22 | 54.72 | $32.91 | 87450 |
| 2024-10-21 | 54.04 | $32.81 | 96100 |
| 2024-10-18 | 57.82 | $33.27 | 88810 |
| 2024-10-17 | 63.51 | $33.89 | 159000 |
| 2024-10-16 | 66.11 | $34.15 | 135400 |
| 2024-10-15 | 63.49 | $33.67 | 105500 |
| 2024-10-14 | 63.88 | $33.71 | 68607 |
| 2024-10-11 | 63.18 | $33.58 | 152444 |
| 2024-10-10 | 63.13 | $33.57 | 105200 |
| 2024-10-09 | 60.19 | $33.02 | 79242 |
| 2024-10-08 | 59.97 | $32.98 | 147640 |
| 2024-10-07 | 57.27 | $32.50 | 90100 |
| 2024-10-04 | 59.91 | $32.83 | 124338 |
| 2024-10-03 | 53.42 | $31.78 | 70236 |
| 2024-10-02 | 55.36 | $32.02 | 68901 |
| 2024-10-01 | 55.36 | $32.02 | 101827 |
| 2024-09-30 | 59.17 | $32.49 | 104600 |
| 2024-09-27 | 56.90 | $32.11 | 109200 |
| 2024-09-26 | 55.59 | $31.90 | 124756 |
| 2024-09-25 | 57.32 | $32.12 | 107900 |
| 2024-09-24 | 61.60 | $32.64 | 107842 |
| 2024-09-23 | 61.23 | $32.57 | 105118 |
| 2024-09-20 | 62.71 | $32.75 | 454215 |
| 2024-09-19 | 63.93 | $32.90 | 133442 |
| 2024-09-18 | 57.84 | $31.73 | 124800 |
| 2024-09-17 | 55.07 | $31.28 | 81647 |
| 2024-09-16 | 54.25 | $31.15 | 76402 |
| 2024-09-13 | 51.58 | $30.74 | 84640 |
| 2024-09-12 | 47.78 | $30.20 | 105300 |
| 2024-09-11 | 46.14 | $29.98 | 110029 |
| 2024-09-10 | 51.59 | $30.76 | 55147 |
| 2024-09-09 | 53.92 | $31.06 | 81649 |
| 2024-09-06 | 53.45 | $30.99 | 125800 |
| 2024-09-05 | 52.74 | $30.88 | 80700 |
| 2024-09-04 | 52.36 | $30.82 | 86512 |
| 2024-09-03 | 52.90 | $30.90 | 115300 |
| 2024-08-30 | 55.96 | $31.35 | 96346 |
| 2024-08-29 | 55.30 | $31.23 | 59011 |
| 2024-08-28 | 54.11 | $31.01 | 51300 |
| 2024-08-27 | 53.85 | $30.96 | 73043 |
| 2024-08-26 | 51.78 | $30.57 | 127500 |
| 2024-08-23 | 50.27 | $30.29 | 119000 |
| 2024-08-22 | 46.62 | $29.65 | 63600 |
| 2024-08-21 | 49.02 | $30.10 | 82200 |
| 2024-08-20 | 48.23 | $29.96 | 101200 |
| 2024-08-19 | 49.64 | $30.23 | 108738 |
| 2024-08-16 | 48.59 | $30.03 | 48800 |
| 2024-08-15 | 46.84 | $29.70 | 77009 |
| 2024-08-14 | 44.05 | $29.19 | 68500 |
| 2024-08-13 | 43.05 | $29.01 | 122400 |
| 2024-08-12 | 39.27 | $28.35 | 85600 |
| 2024-08-09 | 39.96 | $28.53 | 92200 |
| 2024-08-08 | 40.75 | $28.74 | 138809 |
| 2024-08-07 | 37.68 | $28.19 | 91528 |
| 2024-08-06 | 38.61 | $28.46 | 190337 |
| 2024-08-05 | 35.46 | $27.90 | 224328 |
| 2024-08-02 | 41.66 | $29.61 | 181000 |
| 2024-08-01 | 47.21 | $30.82 | 210530 |
| 2024-07-31 | 56.07 | $32.33 | 139432 |
| 2024-07-30 | 57.84 | $32.59 | 153741 |
| 2024-07-29 | 58.79 | $32.73 | 174148 |
| 2024-07-26 | 60.62 | $33.00 | 135524 |
| 2024-07-25 | 60.05 | $32.87 | 236708 |
| 2024-07-24 | 58.84 | $32.59 | 296045 |
| 2024-07-23 | 69.36 | $34.06 | 311114 |
| 2024-07-22 | 66.45 | $33.31 | 258506 |
| 2024-07-19 | 65.16 | $33.00 | 148550 |
| 2024-07-18 | 70.15 | $33.60 | 239300 |
| 2024-07-17 | 68.22 | $33.10 | 222200 |
| 2024-07-16 | 67.38 | $32.89 | 174736 |
| 2024-07-15 | 64.63 | $32.24 | 147200 |
| 2024-07-12 | 62.55 | $31.79 | 198200 |
| 2024-07-11 | 64.80 | $32.07 | 274485 |
| 2024-07-10 | 57.11 | $30.60 | 111033 |
| 2024-07-09 | 54.81 | $30.24 | 95900 |
| 2024-07-08 | 54.62 | $30.21 | 122200 |
| 2024-07-05 | 51.19 | $29.69 | 129827 |
| 2024-07-03 | 58.08 | $30.55 | 58100 |
| 2024-07-02 | 60.13 | $30.78 | 179116 |
| 2024-07-01 | 54.86 | $29.98 | 171926 |
| 2024-06-28 | 52.54 | $29.67 | 435132 |
| 2024-06-27 | 45.04 | $28.80 | 79500 |
| 2024-06-26 | 45.99 | $28.92 | 184600 |
| 2024-06-25 | 49.30 | $29.32 | 85279 |
| 2024-06-24 | 50.33 | $29.44 | 97800 |
| 2024-06-21 | 44.55 | $28.81 | 133200 |
| 2024-06-20 | 42.43 | $28.60 | 87523 |
| 2024-06-18 | 45.41 | $28.98 | 97700 |
| 2024-06-17 | 45.98 | $29.05 | 111512 |
| 2024-06-14 | 42.27 | $28.67 | 88436 |
| 2024-06-13 | 44.81 | $29.00 | 78300 |
| 2024-06-12 | 48.59 | $29.45 | 96710 |
| 2024-06-11 | 46.59 | $29.24 | 74600 |
| 2024-06-10 | 45.24 | $29.10 | 74615 |
| 2024-06-07 | 45.40 | $29.12 | 52076 |
| 2024-06-06 | 46.46 | $29.26 | 121700 |
| 2024-06-05 | 46.21 | $29.23 | 126243 |
| 2024-06-04 | 45.29 | $29.12 | 79500 |
| 2024-06-03 | 50.80 | $29.86 | 69900 |
| 2024-05-31 | 52.01 | $30.01 | 66500 |
| 2024-05-30 | 48.91 | $29.61 | 70418 |
| 2024-05-29 | 49.75 | $29.72 | 102800 |
| 2024-05-28 | 48.76 | $29.59 | 171000 |
| 2024-05-24 | 53.79 | $30.24 | 73400 |
| 2024-05-23 | 52.05 | $30.00 | 93001 |
| 2024-05-22 | 54.56 | $30.31 | 61725 |
| 2024-05-21 | 61.98 | $31.12 | 65100 |
| 2024-05-20 | 60.99 | $30.96 | 146945 |
| 2024-05-17 | 59.34 | $30.70 | 205400 |
| 2024-05-16 | 58.05 | $30.50 | 138907 |
| 2024-05-15 | 52.30 | $29.70 | 103511 |
| 2024-05-14 | 53.08 | $29.79 | 77800 |
| 2024-05-13 | 54.89 | $30.00 | 105000 |
| 2024-05-10 | 58.21 | $30.37 | 87125 |
| 2024-05-09 | 62.38 | $30.80 | 123839 |
| 2024-05-08 | 61.59 | $30.67 | 114500 |
| 2024-05-07 | 62.35 | $30.75 | 153100 |
| 2024-05-06 | 64.25 | $30.95 | 151430 |
| 2024-05-03 | 61.10 | $30.39 | 173200 |
| 2024-05-02 | 58.30 | $29.94 | 163636 |
| 2024-05-01 | 52.35 | $29.12 | 147400 |
| 2024-04-30 | 46.02 | $28.41 | 175509 |
| 2024-04-29 | 54.33 | $29.27 | 94233 |
| 2024-04-26 | 57.91 | $29.58 | 139600 |
| 2024-04-25 | 56.86 | $29.46 | 141719 |
| 2024-04-24 | 55.64 | $29.32 | 152700 |
| 2024-04-23 | 62.75 | $29.91 | 137100 |
| 2024-04-22 | 58.86 | $29.45 | 121822 |
| 2024-04-19 | 60.69 | $29.59 | 203400 |
| 2024-04-18 | 60.44 | $29.56 | 129300 |
| 2024-04-17 | 57.15 | $29.18 | 79800 |
| 2024-04-16 | 60.28 | $29.43 | 83000 |
| 2024-04-15 | 60.41 | $29.44 | 115229 |
| 2024-04-12 | 60.25 | $29.42 | 66500 |
| 2024-04-11 | 62.26 | $29.59 | 87500 |
| 2024-04-10 | 62.49 | $29.61 | 103419 |
| 2024-04-09 | 70.34 | $30.24 | 79409 |
| 2024-04-08 | 70.05 | $30.19 | 62628 |
| 2024-04-05 | 69.10 | $30.02 | 71848 |
| 2024-04-04 | 67.54 | $29.75 | 82000 |
| 2024-04-03 | 68.51 | $29.83 | 222530 |
| 2024-04-02 | 67.91 | $29.72 | 100100 |
| 2024-04-01 | 69.40 | $29.85 | 118500 |
| 2024-03-28 | 68.23 | $29.62 | 214600 |
| 2024-03-27 | 66.80 | $29.35 | 79400 |
| 2024-03-26 | 66.59 | $29.31 | 124105 |
| 2024-03-25 | 72.85 | $29.88 | 63500 |
| 2024-03-22 | 70.89 | $29.45 | 95000 |
| 2024-03-21 | 69.73 | $29.21 | 216500 |
| 2024-03-20 | 70.28 | $29.26 | 150332 |
| 2024-03-19 | 67.49 | $28.69 | 69900 |
| 2024-03-18 | 66.05 | $28.42 | 61431 |
| 2024-03-15 | 65.01 | $28.23 | 241349 |
| 2024-03-14 | 65.11 | $28.24 | 112900 |
| 2024-03-13 | 67.66 | $28.50 | 142000 |
| 2024-03-12 | 68.65 | $28.60 | 112214 |
| 2024-03-11 | 69.41 | $28.68 | 138346 |
| 2024-03-08 | 68.36 | $28.43 | 117300 |
| 2024-03-07 | 67.39 | $28.20 | 167728 |
| 2024-03-06 | 66.00 | $27.88 | 162300 |
| 2024-03-05 | 65.92 | $27.86 | 152712 |
| 2024-03-04 | 63.31 | $27.27 | 77530 |
| 2024-03-01 | 62.76 | $27.15 | 102400 |
| 2024-02-29 | 69.52 | $27.97 | 116400 |
| 2024-02-28 | 68.42 | $27.69 | 105200 |
| 2024-02-27 | 67.66 | $27.50 | 149800 |
| 2024-02-26 | 67.27 | $27.40 | 455300 |
| 2024-02-23 | 66.82 | $27.28 | 455762 |
| 2024-02-22 | 52.61 | $24.57 | 143200 |
| 2024-02-21 | 49.34 | $24.14 | 110600 |
| 2024-02-20 | 48.56 | $24.04 | 80018 |
| 2024-02-16 | 44.57 | $23.55 | 84437 |
| 2024-02-15 | 46.75 | $23.86 | 91848 |
| 2024-02-14 | 40.10 | $23.12 | 51206 |
| 2024-02-13 | 40.17 | $23.13 | 114400 |
| 2024-02-12 | 46.64 | $24.04 | 96639 |
| 2024-02-09 | 44.59 | $23.82 | 96435 |
| 2024-02-08 | 41.38 | $23.49 | 64239 |
| 2024-02-07 | 41.72 | $23.54 | 108500 |
| 2024-02-06 | 41.79 | $23.55 | 99400 |
| 2024-02-05 | 45.68 | $24.11 | 215387 |
| 2024-02-02 | 42.12 | $23.72 | 185529 |
| 2024-02-01 | 44.91 | $24.11 | 86500 |
| 2024-01-31 | 44.37 | $24.05 | 120862 |
| 2024-01-30 | 54.23 | $25.22 | 112501 |
| 2024-01-29 | 51.52 | $24.91 | 104700 |
| 2024-01-26 | 48.23 | $24.56 | 89600 |
| 2024-01-25 | 50.65 | $24.82 | 91400 |
| 2024-01-24 | 51.99 | $24.96 | 96840 |
| 2024-01-23 | 52.65 | $25.03 | 128312 |
| 2024-01-22 | 48.57 | $24.57 | 116816 |
| 2024-01-19 | 44.64 | $24.17 | 191700 |
| 2024-01-18 | 46.68 | $24.41 | 66811 |
| 2024-01-17 | 47.62 | $24.52 | 85200 |
| 2024-01-16 | 50.54 | $24.85 | 241640 |
| 2024-01-12 | 55.43 | $25.35 | 63829 |
| 2024-01-11 | 55.63 | $25.37 | 104911 |
| 2024-01-10 | 57.76 | $25.58 | 89247 |
| 2024-01-09 | 58.46 | $25.65 | 94633 |
| 2024-01-08 | 67.56 | $26.46 | 160019 |
| 2024-01-05 | 66.71 | $26.32 | 262100 |
| 2024-01-04 | 58.79 | $25.24 | 106900 |
| 2024-01-03 | 56.90 | $25.03 | 100200 |
| 2024-01-02 | 56.08 | $24.94 | 91700 |
| 2023-12-29 | 54.24 | $24.74 | 76500 |
| 2023-12-28 | 57.44 | $25.02 | 110600 |
| 2023-12-27 | 59.71 | $25.21 | 94442 |
| 2023-12-26 | 59.47 | $25.18 | 89605 |
| 2023-12-22 | 57.38 | $24.92 | 151400 |
| 2023-12-21 | 55.53 | $24.70 | 232224 |
| 2023-12-20 | 52.31 | $24.34 | 126800 |
| 2023-12-19 | 55.38 | $24.63 | 145638 |
| 2023-12-18 | 53.87 | $24.46 | 94100 |
| 2023-12-15 | 54.18 | $24.49 | 272400 |
| 2023-12-14 | 59.53 | $24.99 | 163063 |
| 2023-12-13 | 62.59 | $25.25 | 164800 |
| 2023-12-12 | 58.63 | $24.74 | 69100 |
| 2023-12-11 | 58.05 | $24.67 | 72600 |
| 2023-12-08 | 56.74 | $24.51 | 66017 |
| 2023-12-07 | 56.00 | $24.42 | 56500 |
| 2023-12-06 | 54.62 | $24.25 | 87700 |
| 2023-12-05 | 56.61 | $24.45 | 125425 |
| 2023-12-04 | 58.96 | $24.68 | 124600 |
| 2023-12-01 | 59.89 | $24.77 | 114448 |
| 2023-11-30 | 57.04 | $24.37 | 104741 |
| 2023-11-29 | 59.14 | $24.58 | 95600 |
| 2023-11-28 | 58.93 | $24.55 | 123200 |
| 2023-11-27 | 63.35 | $24.99 | 100701 |
| 2023-11-24 | 66.24 | $25.26 | 32847 |
| 2023-11-22 | 65.35 | $25.10 | 86427 |
| 2023-11-21 | 65.24 | $25.08 | 65145 |
| 2023-11-20 | 69.06 | $25.45 | 243262 |
| 2023-11-17 | 64.47 | $24.59 | 116091 |
| 2023-11-16 | 61.91 | $24.18 | 87130 |
| 2023-11-15 | 61.46 | $24.11 | 135048 |
| 2023-11-14 | 65.23 | $24.47 | 166300 |
| 2023-11-13 | 59.22 | $23.56 | 51600 |
| 2023-11-10 | 59.98 | $23.63 | 63900 |
| 2023-11-09 | 58.62 | $23.44 | 81900 |
| 2023-11-08 | 57.83 | $23.33 | 108100 |
| 2023-11-07 | 57.55 | $23.29 | 93011 |
| 2023-11-06 | 57.91 | $23.33 | 83800 |
| 2023-11-03 | 59.99 | $23.56 | 94448 |
| 2023-11-02 | 56.51 | $23.02 | 101612 |
| 2023-11-01 | 59.61 | $23.36 | 103668 |
| 2023-10-31 | 54.12 | $22.58 | 159108 |
| 2023-10-30 | 46.91 | $21.76 | 75138 |
| 2023-10-27 | 41.70 | $21.27 | 79400 |
| 2023-10-26 | 43.27 | $21.46 | 100439 |
| 2023-10-25 | 40.71 | $21.23 | 58500 |
| 2023-10-24 | 44.34 | $21.67 | 56300 |
| 2023-10-23 | 45.39 | $21.79 | 70930 |
| 2023-10-20 | 48.28 | $22.11 | 133144 |
| 2023-10-19 | 50.47 | $22.34 | 76805 |
| 2023-10-18 | 52.54 | $22.55 | 65600 |
| 2023-10-17 | 51.64 | $22.45 | 63200 |
| 2023-10-16 | 49.46 | $22.21 | 75700 |
| 2023-10-13 | 49.19 | $22.18 | 50460 |
| 2023-10-12 | 52.03 | $22.50 | 77400 |
| 2023-10-11 | 49.88 | $22.25 | 47200 |
| 2023-10-10 | 46.62 | $21.89 | 101000 |
| 2023-10-09 | 46.62 | $21.89 | 99800 |
| 2023-10-06 | 43.18 | $21.52 | 89039 |
| 2023-10-05 | 37.62 | $20.98 | 94411 |
| 2023-10-04 | 30.16 | $20.36 | 106131 |
| 2023-10-03 | 27.50 | $20.16 | 189100 |
| 2023-10-02 | 31.75 | $20.90 | 118000 |
| 2023-09-29 | 33.76 | $21.20 | 138624 |
| 2023-09-28 | 37.43 | $21.69 | 67400 |
| 2023-09-27 | 36.49 | $21.62 | 116600 |
| 2023-09-26 | 40.99 | $22.16 | 70000 |
| 2023-09-25 | 44.05 | $22.48 | 85137 |
| 2023-09-22 | 41.86 | $22.31 | 79600 |
| 2023-09-21 | 41.95 | $22.32 | 71900 |
| 2023-09-20 | 43.58 | $22.50 | 83300 |
| 2023-09-19 | 47.17 | $22.87 | 43200 |
| 2023-09-18 | 51.76 | $23.29 | 57636 |
| 2023-09-15 | 51.65 | $23.28 | 134500 |
| 2023-09-14 | 53.22 | $23.42 | 61000 |
| 2023-09-13 | 49.60 | $23.07 | 70200 |
| 2023-09-12 | 52.11 | $23.30 | 72451 |
| 2023-09-11 | 49.46 | $23.05 | 50713 |
| 2023-09-08 | 48.71 | $22.98 | 75500 |
| 2023-09-07 | 46.20 | $22.75 | 147200 |
| 2023-09-06 | 42.61 | $22.44 | 72900 |
| 2023-09-05 | 43.77 | $22.57 | 135005 |
| 2023-09-01 | 54.56 | $23.56 | 124000 |
| 2023-08-31 | 55.08 | $23.60 | 90500 |
| 2023-08-30 | 61.19 | $24.04 | 91731 |
| 2023-08-29 | 60.82 | $24.00 | 104600 |
| 2023-08-28 | 60.63 | $23.98 | 72418 |
| 2023-08-25 | 60.11 | $23.92 | 71918 |
| 2023-08-24 | 59.25 | $23.82 | 68322 |
| 2023-08-23 | 58.49 | $23.73 | 101000 |
| 2023-08-22 | 53.92 | $23.23 | 91900 |
| 2023-08-21 | 56.52 | $23.45 | 196500 |
| 2023-08-18 | 57.84 | $23.56 | 96008 |
| 2023-08-17 | 53.10 | $23.06 | 217246 |
| 2023-08-16 | 54.86 | $23.21 | 88000 |
| 2023-08-15 | 55.09 | $23.23 | 86002 |
| 2023-08-14 | 60.15 | $23.65 | 101827 |
| 2023-08-11 | 64.14 | $23.95 | 82900 |
| 2023-08-10 | 63.76 | $23.90 | 139448 |
| 2023-08-09 | 63.16 | $23.82 | 159703 |
| 2023-08-08 | 70.44 | $24.35 | 79800 |
| 2023-08-07 | 71.33 | $24.41 | 115300 |
| 2023-08-04 | 69.05 | $24.04 | 122117 |
| 2023-08-03 | 71.08 | $24.18 | 94645 |
| 2023-08-02 | 70.00 | $24.00 | 90567 |
| 2023-08-01 | 69.34 | $23.89 | 157267 |
| 2023-07-31 | 65.60 | $23.32 | 87825 |
| 2023-07-28 | 64.67 | $23.19 | 81600 |
| 2023-07-27 | 64.25 | $23.13 | 118645 |
| 2023-07-26 | 67.19 | $23.36 | 93700 |
| 2023-07-25 | 66.36 | $23.23 | 98722 |
| 2023-07-24 | 63.02 | $22.74 | 169749 |
| 2023-07-21 | 63.63 | $22.79 | 203237 |
| 2023-07-20 | 61.04 | $22.43 | 157928 |
| 2023-07-19 | 60.52 | $22.36 | 92300 |
| 2023-07-18 | 65.25 | $22.76 | 55100 |
| 2023-07-17 | 66.61 | $22.87 | 66600 |
| 2023-07-14 | 64.84 | $22.59 | 52536 |
| 2023-07-13 | 68.02 | $22.85 | 44800 |
| 2023-07-12 | 67.55 | $22.77 | 149542 |
| 2023-07-11 | 67.55 | $22.77 | 58911 |
| 2023-07-10 | 67.01 | $22.67 | 219200 |
| 2023-07-07 | 64.66 | $22.25 | 106240 |
| 2023-07-06 | 61.69 | $21.77 | 143509 |
| 2023-07-05 | 68.40 | $22.36 | 147417 |
| 2023-07-03 | 72.73 | $22.70 | 98000 |
| 2023-06-30 | 69.24 | $22.06 | 135978 |
| 2023-06-29 | 66.99 | $21.70 | 170811 |
| 2023-06-28 | 62.59 | $21.09 | 85207 |
| 2023-06-27 | 60.62 | $20.85 | 65700 |
| 2023-06-26 | 60.37 | $20.82 | 89714 |
| 2023-06-23 | 58.39 | $20.58 | 324036 |
| 2023-06-22 | 59.93 | $20.71 | 83100 |
| 2023-06-21 | 69.16 | $21.40 | 165900 |
| 2023-06-20 | 64.06 | $20.73 | 78900 |
| 2023-06-16 | 65.13 | $20.80 | 130140 |
| 2023-06-15 | 68.38 | $21.01 | 75021 |
| 2023-06-14 | 68.31 | $21.00 | 88800 |
| 2023-06-13 | 67.11 | $20.83 | 70820 |
| 2023-06-12 | 65.49 | $20.61 | 76400 |
| 2023-06-09 | 65.05 | $20.55 | 52800 |
| 2023-06-08 | 68.83 | $20.82 | 82000 |
| 2023-06-07 | 67.50 | $20.62 | 224500 |
| 2023-06-06 | 65.47 | $20.33 | 149900 |
| 2023-06-05 | 62.89 | $19.99 | 128662 |
| 2023-06-02 | 68.79 | $20.40 | 230101 |
| 2023-06-01 | 63.00 | $19.68 | 67400 |
| 2023-05-31 | 61.20 | $19.49 | 94417 |
| 2023-05-30 | 60.91 | $19.46 | 63925 |
| 2023-05-26 | 64.21 | $19.68 | 99156 |
| 2023-05-25 | 63.52 | $19.60 | 54818 |
| 2023-05-24 | 65.60 | $19.74 | 158316 |
| 2023-05-23 | 67.39 | $19.86 | 107000 |
| 2023-05-22 | 66.96 | $19.80 | 112900 |
| 2023-05-19 | 66.69 | $19.76 | 110914 |
| 2023-05-18 | 65.23 | $19.55 | 104100 |
| 2023-05-17 | 63.72 | $19.34 | 91236 |
| 2023-05-16 | 57.85 | $18.63 | 100600 |
| 2023-05-15 | 61.73 | $18.92 | 70307 |
| 2023-05-12 | 60.52 | $18.78 | 74627 |
| 2023-05-11 | 56.49 | $18.35 | 64400 |
| 2023-05-10 | 56.39 | $18.34 | 50300 |
| 2023-05-09 | 54.24 | $18.12 | 46700 |
| 2023-05-08 | 53.14 | $18.01 | 44428 |
| 2023-05-05 | 53.25 | $18.02 | 64614 |
| 2023-05-04 | 47.07 | $17.43 | 99032 |
| 2023-05-03 | 48.83 | $17.60 | 89612 |
| 2023-05-02 | 50.86 | $17.79 | 92100 |
| 2023-05-01 | 53.18 | $18.00 | 63506 |
| 2023-04-28 | 53.18 | $18.00 | 145700 |
| 2023-04-27 | 52.90 | $17.97 | 63110 |
| 2023-04-26 | 50.30 | $17.69 | 181939 |
| 2023-04-25 | 54.05 | $18.06 | 65339 |
| 2023-04-24 | 60.16 | $18.59 | 72400 |
| 2023-04-21 | 59.67 | $18.53 | 77700 |
| 2023-04-20 | 61.71 | $18.70 | 93700 |
| 2023-04-19 | 64.68 | $18.94 | 138100 |
| 2023-04-18 | 63.50 | $18.77 | 84229 |
| 2023-04-17 | 61.78 | $18.53 | 101226 |
| 2023-04-14 | 57.60 | $18.00 | 127400 |
| 2023-04-13 | 55.78 | $17.79 | 79717 |
| 2023-04-12 | 53.90 | $17.58 | 62800 |
| 2023-04-11 | 50.77 | $17.25 | 48512 |
| 2023-04-10 | 50.09 | $17.18 | 70900 |
| 2023-04-06 | 47.21 | $16.89 | 70300 |
| 2023-04-05 | 46.30 | $16.80 | 71822 |
| 2023-04-04 | 47.51 | $16.94 | 54800 |
| 2023-04-03 | 50.00 | $17.22 | 73000 |
| 2023-03-31 | 51.47 | $17.38 | 101307 |
| 2023-03-30 | 49.90 | $17.20 | 59500 |
| 2023-03-29 | 50.16 | $17.23 | 69744 |
| 2023-03-28 | 48.04 | $16.98 | 58900 |
| 2023-03-27 | 47.19 | $16.88 | 77900 |
| 2023-03-24 | 44.96 | $16.62 | 133100 |
| 2023-03-23 | 45.45 | $16.69 | 85800 |
| 2023-03-22 | 47.12 | $16.93 | 68700 |
| 2023-03-21 | 49.13 | $17.21 | 79310 |
| 2023-03-20 | 45.84 | $16.79 | 94500 |
| 2023-03-17 | 44.04 | $16.57 | 257700 |
| 2023-03-16 | 51.43 | $17.57 | 78602 |
| 2023-03-15 | 50.40 | $17.44 | 145205 |
| 2023-03-14 | 58.44 | $18.33 | 272624 |
| 2023-03-13 | 51.50 | $17.49 | 291821 |
| 2023-03-10 | 55.94 | $17.91 | 203920 |
| 2023-03-09 | 56.49 | $17.96 | 134324 |
| 2023-03-08 | 61.92 | $18.43 | 87928 |
| 2023-03-07 | 70.88 | $19.08 | 75300 |
| 2023-03-06 | 69.18 | $18.82 | 136000 |
| 2023-03-03 | 67.09 | $18.52 | 84800 |
| 2023-03-02 | 67.09 | $18.52 | 61842 |
| 2023-03-01 | 71.64 | $18.83 | 175285 |
| 2023-02-28 | 68.12 | $18.30 | 311037 |
| 2023-02-27 | 51.41 | $16.75 | 68234 |
| 2023-02-24 | 50.29 | $16.68 | 73249 |
| 2023-02-23 | 53.64 | $16.88 | 37300 |
| 2023-02-22 | 51.33 | $16.73 | 74700 |
| 2023-02-21 | 51.02 | $16.71 | 60948 |
| 2023-02-17 | 57.05 | $17.06 | 69623 |
| 2023-02-16 | 55.03 | $16.92 | 64337 |
| 2023-02-15 | 54.74 | $16.90 | 54906 |
| 2023-02-14 | 54.04 | $16.85 | 69215 |
| 2023-02-13 | 55.01 | $16.91 | 98300 |
| 2023-02-10 | 51.41 | $16.65 | 45421 |
| 2023-02-09 | 50.99 | $16.62 | 51000 |
| 2023-02-08 | 53.06 | $16.76 | 36800 |
| 2023-02-07 | 56.50 | $16.98 | 46531 |
| 2023-02-06 | 56.82 | $17.00 | 62100 |
| 2023-02-03 | 58.38 | $17.10 | 69700 |
| 2023-02-02 | 61.25 | $17.28 | 86829 |
| 2023-02-01 | 59.46 | $17.11 | 181743 |
| 2023-01-31 | 61.37 | $17.23 | 64920 |
| 2023-01-30 | 57.72 | $16.89 | 202847 |
| 2023-01-27 | 54.49 | $16.62 | 46200 |
| 2023-01-26 | 57.43 | $16.81 | 53200 |
| 2023-01-25 | 56.49 | $16.73 | 103100 |
| 2023-01-24 | 54.83 | $16.59 | 60500 |
| 2023-01-23 | 51.18 | $16.30 | 97300 |
| 2023-01-20 | 54.35 | $16.52 | 115200 |
| 2023-01-19 | 55.69 | $16.61 | 85933 |
| 2023-01-18 | 56.72 | $16.68 | 67000 |
| 2023-01-17 | 62.73 | $17.06 | 154600 |
| 2023-01-13 | 64.08 | $17.14 | 107628 |
| 2023-01-12 | 64.08 | $17.14 | 75900 |
| 2023-01-11 | 60.41 | $16.76 | 98162 |
| 2023-01-10 | 52.08 | $16.08 | 105629 |
| 2023-01-09 | 49.72 | $15.92 | 71300 |
| 2023-01-06 | 52.49 | $16.10 | 156300 |
| 2023-01-05 | 49.83 | $15.92 | 111300 |
| 2023-01-04 | 52.96 | $16.12 | 70541 |
| 2023-01-03 | 55.26 | $16.26 | 51023 |
| 2022-12-30 | 54.45 | $16.20 | 51500 |
| 2022-12-29 | 52.98 | $16.09 | 61247 |
| 2022-12-28 | 50.77 | $15.93 | 74740 |
| 2022-12-27 | 47.87 | $15.73 | 72900 |
| 2022-12-23 | 50.26 | $15.90 | 40913 |
| 2022-12-22 | 48.24 | $15.76 | 76000 |
| 2022-12-21 | 49.61 | $15.86 | 74238 |
| 2022-12-20 | 46.74 | $15.66 | 44306 |
| 2022-12-19 | 47.38 | $15.71 | 82219 |
| 2022-12-16 | 49.04 | $15.84 | 159100 |
| 2022-12-15 | 51.69 | $16.04 | 124000 |
| 2022-12-14 | 54.79 | $16.26 | 60730 |
| 2022-12-13 | 58.41 | $16.50 | 80000 |
| 2022-12-12 | 55.62 | $16.26 | 53710 |
| 2022-12-09 | 58.25 | $16.43 | 57100 |
| 2022-12-08 | 57.92 | $16.40 | 47406 |
| 2022-12-07 | 57.38 | $16.35 | 78643 |
| 2022-12-06 | 60.47 | $16.56 | 88517 |
| 2022-12-05 | 57.01 | $16.23 | 51734 |
| 2022-12-02 | 57.74 | $16.28 | 41000 |
| 2022-12-01 | 61.30 | $16.52 | 71800 |
| 2022-11-30 | 61.02 | $16.49 | 67636 |
| 2022-11-29 | 58.39 | $16.22 | 90000 |
| 2022-11-28 | 60.25 | $16.35 | 73400 |
| 2022-11-25 | 63.34 | $16.56 | 44701 |
| 2022-11-23 | 57.86 | $16.00 | 60214 |
| 2022-11-22 | 64.03 | $16.38 | 44715 |
| 2022-11-21 | 62.32 | $16.21 | 44703 |
| 2022-11-18 | 62.12 | $16.19 | 57937 |
| 2022-11-17 | 61.93 | $16.17 | 47345 |
| 2022-11-16 | 60.59 | $16.03 | 59400 |
| 2022-11-15 | 63.94 | $16.25 | 62900 |
| 2022-11-14 | 63.15 | $16.16 | 53648 |
| 2022-11-11 | 62.97 | $16.14 | 60200 |
| 2022-11-10 | 66.34 | $16.37 | 97105 |
| 2022-11-09 | 63.61 | $16.03 | 77700 |
| 2022-11-08 | 67.11 | $16.26 | 94118 |
| 2022-11-07 | 66.66 | $16.20 | 72048 |
| 2022-11-04 | 65.21 | $16.01 | 69100 |
| 2022-11-03 | 62.70 | $15.70 | 51338 |
| 2022-11-02 | 63.83 | $15.78 | 221116 |
| 2022-11-01 | 64.52 | $15.83 | 74132 |
| 2022-10-31 | 63.47 | $15.69 | 128200 |
| 2022-10-28 | 62.87 | $15.61 | 56500 |
| 2022-10-27 | 58.16 | $15.03 | 56422 |
| 2022-10-26 | 56.35 | $14.83 | 61437 |
| 2022-10-25 | 57.18 | $14.90 | 49028 |
| 2022-10-24 | 55.68 | $14.73 | 65847 |
| 2022-10-21 | 55.68 | $14.73 | 76005 |
| 2022-10-20 | 52.04 | $14.32 | 92600 |
| 2022-10-19 | 54.21 | $14.53 | 194300 |
| 2022-10-18 | 52.60 | $14.35 | 80300 |
| 2022-10-17 | 50.20 | $14.09 | 98200 |
| 2022-10-14 | 45.79 | $13.65 | 98803 |
| 2022-10-13 | 48.38 | $13.93 | 54400 |
| 2022-10-12 | 43.26 | $13.46 | 60600 |
| 2022-10-11 | 40.39 | $13.22 | 62105 |
| 2022-10-10 | 40.72 | $13.26 | 87000 |
| 2022-10-07 | 40.26 | $13.22 | 58205 |
| 2022-10-06 | 43.79 | $13.66 | 85200 |
| 2022-10-05 | 45.08 | $13.81 | 52841 |
| 2022-10-04 | 48.88 | $14.23 | 91800 |
| 2022-10-03 | 45.00 | $13.86 | 118600 |
| 2022-09-30 | 34.82 | $13.06 | 112105 |
| 2022-09-29 | 38.36 | $13.48 | 112948 |
| 2022-09-28 | 45.34 | $14.15 | 76300 |
| 2022-09-27 | 43.45 | $14.02 | 58504 |
| 2022-09-26 | 45.05 | $14.16 | 79400 |
| 2022-09-23 | 49.10 | $14.49 | 151512 |
| 2022-09-22 | 56.74 | $15.01 | 100300 |
| 2022-09-21 | 56.62 | $15.00 | 99406 |
| 2022-09-20 | 56.26 | $14.97 | 59616 |
| 2022-09-19 | 61.18 | $15.28 | 96415 |
| 2022-09-16 | 58.03 | $15.00 | 212500 |
| 2022-09-15 | 61.23 | $15.19 | 140900 |
| 2022-09-14 | 58.11 | $14.92 | 77208 |
| 2022-09-13 | 54.64 | $14.65 | 100100 |
| 2022-09-12 | 65.75 | $15.23 | 80140 |
| 2022-09-09 | 61.53 | $14.90 | 101546 |
| 2022-09-08 | 61.75 | $14.91 | 49524 |
| 2022-09-07 | 64.14 | $15.02 | 103736 |
| 2022-09-06 | 58.11 | $14.59 | 99713 |
| 2022-09-02 | 58.55 | $14.61 | 116333 |
| 2022-09-01 | 58.55 | $14.61 | 167900 |
| 2022-08-31 | 58.41 | $14.60 | 117000 |
| 2022-08-30 | 51.55 | $14.16 | 84900 |
| 2022-08-29 | 52.49 | $14.21 | 66215 |
| 2022-08-26 | 51.82 | $14.17 | 62100 |
| 2022-08-25 | 50.51 | $14.09 | 50900 |
| 2022-08-24 | 47.63 | $13.92 | 39200 |
| 2022-08-23 | 49.07 | $14.01 | 65038 |
| 2022-08-22 | 47.57 | $13.92 | 79400 |
| 2022-08-19 | 56.13 | $14.41 | 80000 |
| 2022-08-18 | 59.45 | $14.57 | 81300 |
| 2022-08-17 | 55.88 | $14.34 | 57322 |
| 2022-08-16 | 58.87 | $14.48 | 52012 |
| 2022-08-15 | 61.09 | $14.58 | 72444 |
| 2022-08-12 | 66.83 | $14.82 | 83042 |
| 2022-08-11 | 66.58 | $14.80 | 75219 |
| 2022-08-10 | 62.88 | $14.52 | 83148 |
| 2022-08-09 | 61.59 | $14.43 | 96044 |
| 2022-08-08 | 62.98 | $14.49 | 73057 |
| 2022-08-05 | 63.67 | $14.52 | 63900 |
| 2022-08-04 | 62.77 | $14.45 | 112700 |
| 2022-08-03 | 59.80 | $14.23 | 81202 |
| 2022-08-02 | 56.02 | $13.98 | 74300 |
| 2022-08-01 | 54.55 | $13.89 | 82840 |
| 2022-07-29 | 53.91 | $13.85 | 73000 |
| 2022-07-28 | 55.21 | $13.92 | 52800 |
| 2022-07-27 | 52.56 | $13.75 | 44339 |
| 2022-07-26 | 50.25 | $13.61 | 85034 |
| 2022-07-25 | 50.42 | $13.62 | 95200 |
| 2022-07-22 | 47.79 | $13.46 | 61200 |
| 2022-07-21 | 45.56 | $13.33 | 89323 |
| 2022-07-20 | 43.08 | $13.19 | 85200 |
| 2022-07-19 | 42.54 | $13.16 | 133100 |
| 2022-07-18 | 42.37 | $13.15 | 93100 |
| 2022-07-15 | 43.48 | $13.24 | 152202 |
| 2022-07-14 | 42.04 | $13.15 | 152968 |
| 2022-07-13 | 43.93 | $13.31 | 37300 |
| 2022-07-12 | 44.89 | $13.39 | 63302 |
| 2022-07-11 | 44.60 | $13.37 | 48600 |
| 2022-07-08 | 45.62 | $13.46 | 63600 |
| 2022-07-07 | 44.55 | $13.38 | 122614 |
| 2022-07-06 | 41.27 | $13.14 | 51800 |
| 2022-07-05 | 42.88 | $13.30 | 181331 |
| 2022-07-01 | 44.96 | $13.50 | 106233 |
| 2022-06-30 | 41.88 | $13.27 | 111000 |
| 2022-06-29 | 43.38 | $13.42 | 75705 |
| 2022-06-28 | 43.88 | $13.47 | 236010 |
| 2022-06-27 | 42.37 | $13.35 | 146229 |
| 2022-06-24 | 44.85 | $13.61 | 682830 |
| 2022-06-23 | 31.69 | $12.71 | 208810 |
| 2022-06-22 | 35.54 | $13.14 | 96848 |
| 2022-06-21 | 35.36 | $13.13 | 229400 |
| 2022-06-17 | 33.14 | $13.00 | 145431 |
| 2022-06-16 | 32.12 | $12.94 | 198515 |
| 2022-06-15 | 36.75 | $13.46 | 120838 |
| 2022-06-14 | 38.37 | $13.62 | 117200 |
| 2022-06-13 | 40.71 | $13.84 | 153036 |
| 2022-06-10 | 43.09 | $14.05 | 76400 |
| 2022-06-09 | 45.63 | $14.26 | 48933 |
| 2022-06-08 | 48.07 | $14.45 | 65715 |
| 2022-06-07 | 50.07 | $14.60 | 67519 |
| 2022-06-06 | 48.30 | $14.47 | 51722 |
| 2022-06-03 | 46.49 | $14.34 | 80300 |
| 2022-06-02 | 48.21 | $14.48 | 75200 |
| 2022-06-01 | 47.55 | $14.43 | 83225 |
| 2022-05-31 | 53.22 | $14.87 | 133524 |
| 2022-05-27 | 48.30 | $14.50 | 55749 |
| 2022-05-26 | 47.30 | $14.43 | 101838 |
| 2022-05-25 | 40.62 | $14.00 | 79805 |
| 2022-05-24 | 44.21 | $14.29 | 120531 |
| 2022-05-23 | 39.67 | $14.03 | 122300 |
| 2022-05-20 | 40.03 | $14.06 | 95735 |
| 2022-05-19 | 37.54 | $13.92 | 134800 |
| 2022-05-18 | 37.36 | $13.91 | 86821 |
| 2022-05-17 | 40.99 | $14.24 | 70726 |
| 2022-05-16 | 34.98 | $13.91 | 96539 |
| 2022-05-13 | 37.63 | $14.15 | 153600 |
| 2022-05-12 | 38.56 | $14.23 | 258240 |
| 2022-05-11 | 41.07 | $14.44 | 148700 |
| 2022-05-10 | 39.28 | $14.34 | 114400 |
| 2022-05-09 | 42.60 | $14.61 | 133733 |
| 2022-05-06 | 42.60 | $14.61 | 137900 |
| 2022-05-05 | 43.22 | $14.66 | 126000 |
| 2022-05-04 | 49.72 | $15.14 | 70200 |
| 2022-05-03 | 46.87 | $14.96 | 86261 |
| 2022-05-02 | 41.05 | $14.63 | 190700 |
| 2022-04-29 | 38.33 | $14.49 | 124702 |
| 2022-04-28 | 40.09 | $14.63 | 98700 |
| 2022-04-27 | 40.34 | $14.65 | 145582 |
| 2022-04-26 | 38.32 | $14.54 | 143413 |
| 2022-04-25 | 40.08 | $14.69 | 148534 |
| 2022-04-22 | 44.76 | $15.05 | 75900 |
| 2022-04-21 | 53.29 | $15.57 | 91000 |
| 2022-04-20 | 47.02 | $15.23 | 50278 |
| 2022-04-19 | 39.27 | $14.89 | 105200 |
| 2022-04-18 | 38.26 | $14.85 | 64300 |
| 2022-04-14 | 41.54 | $15.05 | 102624 |
| 2022-04-13 | 41.88 | $15.07 | 82600 |
| 2022-04-12 | 38.77 | $14.94 | 98200 |
| 2022-04-11 | 39.08 | $14.96 | 52100 |
| 2022-04-08 | 39.82 | $15.01 | 79604 |
| 2022-04-07 | 39.82 | $15.01 | 97828 |
| 2022-04-06 | 42.60 | $15.20 | 111700 |
| 2022-04-05 | 43.99 | $15.29 | 85200 |
| 2022-04-04 | 46.04 | $15.42 | 112100 |
| 2022-04-01 | 45.67 | $15.40 | 61600 |
| 2022-03-31 | 48.52 | $15.58 | 112037 |
| 2022-03-30 | 49.83 | $15.66 | 108700 |
| 2022-03-29 | 50.15 | $15.68 | 138100 |
| 2022-03-28 | 47.23 | $15.50 | 130101 |
| 2022-03-25 | 48.28 | $15.57 | 85634 |
| 2022-03-24 | 45.67 | $15.41 | 79900 |
| 2022-03-23 | 48.58 | $15.61 | 74636 |
| 2022-03-22 | 52.55 | $15.86 | 98700 |
| 2022-03-21 | 49.24 | $15.65 | 85812 |
| 2022-03-18 | 45.26 | $15.42 | 160300 |
| 2022-03-17 | 44.37 | $15.37 | 69944 |
| 2022-03-16 | 43.66 | $15.33 | 96700 |
| 2022-03-15 | 38.29 | $15.04 | 82300 |
| 2022-03-14 | 40.71 | $15.23 | 67541 |
| 2022-03-11 | 39.56 | $15.17 | 64000 |
| 2022-03-10 | 40.94 | $15.28 | 63248 |
| 2022-03-09 | 37.76 | $15.11 | 135006 |
| 2022-03-08 | 35.23 | $14.98 | 127100 |
| 2022-03-07 | 35.23 | $14.98 | 226701 |
| 2022-03-04 | 38.14 | $15.25 | 88000 |
| 2022-03-03 | 42.87 | $15.63 | 89647 |
| 2022-03-02 | 42.51 | $15.61 | 152907 |
| 2022-03-01 | 36.69 | $15.30 | 157400 |
| 2022-02-28 | 38.48 | $15.45 | 198900 |
| 2022-02-25 | 36.11 | $15.33 | 217544 |
| 2022-02-24 | 31.52 | $15.11 | 139500 |
| 2022-02-23 | 35.86 | $15.50 | 71305 |
| 2022-02-22 | 35.86 | $15.50 | 104700 |
| 2022-02-18 | 37.54 | $15.64 | 82144 |
| 2022-02-17 | 31.93 | $15.38 | 61717 |
| 2022-02-16 | 35.03 | $15.65 | 99817 |
| 2022-02-15 | 35.40 | $15.68 | 85200 |
| 2022-02-14 | 35.18 | $15.67 | 62400 |
| 2022-02-11 | 35.97 | $15.74 | 160800 |
| 2022-02-10 | 39.98 | $16.07 | 78400 |
| 2022-02-09 | 43.47 | $16.32 | 64634 |
| 2022-02-08 | 44.80 | $16.41 | 66723 |
| 2022-02-07 | 46.78 | $16.54 | 81000 |
| 2022-02-04 | 43.11 | $16.34 | 58700 |
| 2022-02-03 | 43.69 | $16.38 | 69800 |
| 2022-02-02 | 45.70 | $16.52 | 119000 |
| 2022-02-01 | 43.03 | $16.37 | 135600 |
| 2022-01-31 | 44.55 | $16.48 | 90300 |
| 2022-01-28 | 47.00 | $16.65 | 89022 |
| 2022-01-27 | 45.15 | $16.54 | 85100 |
| 2022-01-26 | 44.82 | $16.52 | 148728 |
| 2022-01-25 | 45.87 | $16.60 | 106448 |
| 2022-01-24 | 45.26 | $16.56 | 177605 |
| 2022-01-21 | 44.81 | $16.53 | 108839 |
| 2022-01-20 | 45.76 | $16.61 | 54101 |
| 2022-01-19 | 48.30 | $16.82 | 68300 |
| 2022-01-18 | 49.55 | $16.92 | 60449 |
| 2022-01-14 | 54.34 | $17.28 | 95000 |
| 2022-01-13 | 53.86 | $17.24 | 67900 |
| 2022-01-12 | 50.08 | $16.93 | 60325 |
| 2022-01-11 | 51.63 | $17.05 | 68714 |
| 2022-01-10 | 48.86 | $16.83 | 46300 |
| 2022-01-07 | 50.36 | $16.95 | 105900 |
| 2022-01-06 | 49.50 | $16.88 | 49744 |
| 2022-01-05 | 47.40 | $16.71 | 66600 |
| 2022-01-04 | 52.12 | $17.10 | 90441 |
| 2022-01-03 | 47.82 | $16.76 | 79200 |
| 2021-12-31 | 45.64 | $16.60 | 79740 |
| 2021-12-30 | 45.98 | $16.63 | 366726 |
| 2021-12-29 | 48.89 | $16.88 | 103600 |
| 2021-12-28 | 54.22 | $17.29 | 80300 |
| 2021-12-27 | 53.27 | $17.21 | 96700 |
| 2021-12-23 | 50.74 | $17.00 | 80907 |
| 2021-12-22 | 50.13 | $16.95 | 128340 |
| 2021-12-21 | 47.65 | $16.75 | 97400 |
| 2021-12-20 | 44.52 | $16.51 | 237647 |
| 2021-12-17 | 49.57 | $16.94 | 153300 |
| 2021-12-16 | 50.59 | $17.02 | 186100 |
| 2021-12-15 | 46.84 | $16.73 | 191636 |
| 2021-12-14 | 47.55 | $16.79 | 141700 |
| 2021-12-13 | 43.34 | $16.48 | 194800 |
| 2021-12-10 | 44.89 | $16.62 | 172909 |
| 2021-12-09 | 43.94 | $16.55 | 113400 |
| 2021-12-08 | 44.35 | $16.59 | 102700 |
| 2021-12-07 | 45.37 | $16.69 | 176800 |
| 2021-12-06 | 43.78 | $16.56 | 196843 |
| 2021-12-03 | 39.11 | $16.20 | 299104 |
| 2021-12-02 | 43.49 | $16.66 | 166003 |
| 2021-12-01 | 36.92 | $16.21 | 191700 |
| 2021-11-30 | 37.29 | $16.25 | 362000 |
| 2021-11-29 | 38.56 | $16.39 | 146300 |
| 2021-11-26 | 40.14 | $16.56 | 86900 |
| 2021-11-24 | 42.89 | $16.84 | 137905 |
| 2021-11-23 | 43.80 | $16.93 | 165348 |
| 2021-11-22 | 41.70 | $16.77 | 180116 |
| 2021-11-19 | 36.48 | $16.40 | 139324 |
| 2021-11-18 | 38.24 | $16.60 | 138849 |
| 2021-11-17 | 39.04 | $16.69 | 148800 |
| 2021-11-16 | 43.06 | $17.11 | 130542 |
| 2021-11-15 | 45.71 | $17.36 | 135109 |
| 2021-11-12 | 42.19 | $17.10 | 124347 |
| 2021-11-11 | 38.54 | $16.85 | 141300 |
| 2021-11-10 | 36.72 | $16.73 | 213916 |
| 2021-11-09 | 39.80 | $17.06 | 118745 |
| 2021-11-08 | 43.36 | $17.40 | 140000 |
| 2021-11-05 | 49.69 | $17.91 | 137731 |
| 2021-11-04 | 45.54 | $17.63 | 105436 |
| 2021-11-03 | 46.19 | $17.68 | 178948 |
| 2021-11-02 | 46.31 | $17.69 | 115702 |
| 2021-11-01 | 51.17 | $18.06 | 126314 |
| 2021-10-29 | 52.30 | $18.14 | 163021 |
| 2021-10-28 | 58.75 | $18.56 | 112305 |
| 2021-10-27 | 56.95 | $18.41 | 117900 |
| 2021-10-26 | 65.68 | $18.89 | 135403 |
| 2021-10-25 | 71.06 | $19.14 | 142123 |
| 2021-10-22 | 74.06 | $19.27 | 105900 |
| 2021-10-21 | 74.52 | $19.29 | 95945 |
| 2021-10-20 | 72.92 | $19.09 | 95520 |
| 2021-10-19 | 70.75 | $18.84 | 107703 |
| 2021-10-18 | 69.92 | $18.75 | 243300 |
| 2021-10-15 | 69.46 | $18.70 | 168000 |
| 2021-10-14 | 69.38 | $18.69 | 122122 |
| 2021-10-13 | 76.74 | $19.04 | 69500 |
| 2021-10-12 | 74.54 | $18.74 | 137800 |
| 2021-10-11 | 72.21 | $18.46 | 127400 |
| 2021-10-08 | 73.81 | $18.53 | 90405 |
| 2021-10-07 | 72.22 | $18.34 | 123528 |
| 2021-10-06 | 71.08 | $18.21 | 111200 |
| 2021-10-05 | 68.31 | $17.92 | 119136 |
| 2021-10-04 | 67.60 | $17.85 | 129500 |
| 2021-10-01 | 68.86 | $17.91 | 128016 |
| 2021-09-30 | 65.05 | $17.54 | 118513 |
| 2021-09-29 | 64.03 | $17.45 | 112900 |
| 2021-09-28 | 63.47 | $17.40 | 132847 |
| 2021-09-27 | 58.29 | $16.98 | 154600 |
| 2021-09-24 | 55.42 | $16.78 | 101024 |
| 2021-09-23 | 53.45 | $16.65 | 251800 |
| 2021-09-22 | 51.73 | $16.54 | 135000 |
| 2021-09-21 | 48.09 | $16.32 | 66049 |
| 2021-09-20 | 47.41 | $16.28 | 142608 |
| 2021-09-17 | 50.41 | $16.47 | 271100 |
| 2021-09-16 | 52.92 | $16.62 | 73600 |
| 2021-09-15 | 54.47 | $16.71 | 108707 |
| 2021-09-14 | 49.65 | $16.40 | 138809 |
| 2021-09-13 | 53.65 | $16.63 | 86900 |
| 2021-09-10 | 51.05 | $16.47 | 80100 |
| 2021-09-09 | 51.91 | $16.52 | 105422 |
| 2021-09-08 | 52.25 | $16.54 | 91100 |
| 2021-09-07 | 55.14 | $16.71 | 123410 |
| 2021-09-03 | 53.41 | $16.59 | 138532 |
| 2021-09-02 | 58.60 | $16.88 | 118415 |
| 2021-09-01 | 59.55 | $16.93 | 120900 |
| 2021-08-31 | 62.03 | $17.06 | 191909 |
| 2021-08-30 | 58.90 | $16.81 | 144200 |
| 2021-08-27 | 63.25 | $17.03 | 175423 |
| 2021-08-26 | 57.41 | $16.60 | 146200 |
| 2021-08-25 | 57.26 | $16.59 | 203400 |
| 2021-08-24 | 55.78 | $16.49 | 75500 |
| 2021-08-23 | 57.68 | $16.59 | 122812 |
| 2021-08-20 | 55.97 | $16.47 | 124525 |
| 2021-08-19 | 54.97 | $16.40 | 68900 |
| 2021-08-18 | 57.65 | $16.55 | 81300 |
| 2021-08-17 | 57.12 | $16.51 | 72400 |
| 2021-08-16 | 57.46 | $16.53 | 80900 |
| 2021-08-13 | 65.46 | $16.96 | 51101 |
| 2021-08-12 | 64.25 | $16.85 | 91200 |
| 2021-08-11 | 65.64 | $16.92 | 63844 |
| 2021-08-10 | 64.17 | $16.78 | 98800 |
| 2021-08-09 | 65.50 | $16.85 | 126849 |
| 2021-08-06 | 68.00 | $16.98 | 138700 |
| 2021-08-05 | 67.45 | $16.92 | 157400 |
| 2021-08-04 | 66.27 | $16.79 | 144500 |
| 2021-08-03 | 64.19 | $16.57 | 84763 |
| 2021-08-02 | 58.42 | $16.05 | 68122 |
| 2021-07-30 | 66.89 | $16.48 | 81449 |
| 2021-07-29 | 66.57 | $16.45 | 245400 |
| 2021-07-28 | 65.40 | $16.34 | 73700 |
| 2021-07-27 | 61.95 | $16.04 | 82141 |
| 2021-07-26 | 56.15 | $15.62 | 57721 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-59.44
2026-07-22
Close Price
$59.36
Vol: 112719
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-43.43
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-22 | -59.44 | $59.36 | 112719 |
| 2026-07-21 | -61.76 | $59.21 | 160200 |
| 2026-07-20 | -66.72 | $58.89 | 152305 |
| 2026-07-17 | -61.15 | $59.25 | 196400 |
| 2026-07-16 | -50.46 | $59.94 | 173000 |
| 2026-07-15 | -71.05 | $58.61 | 115619 |
| 2026-07-14 | -90.40 | $57.36 | 149547 |
| 2026-07-13 | -86.69 | $57.60 | 115906 |
| 2026-07-10 | -70.28 | $58.66 | 126747 |
| 2026-07-09 | -79.10 | $58.09 | 154900 |
| 2026-07-08 | -88.33 | $56.84 | 151500 |
| 2026-07-07 | -78.16 | $57.01 | 296900 |
| 2026-07-06 | -60.98 | $58.37 | 202900 |
| 2026-07-02 | -48.71 | $59.24 | 249200 |
| 2026-07-01 | -20.05 | $61.42 | 285516 |
| 2026-06-30 | -19.21 | $61.47 | 195400 |
| 2026-06-29 | -17.63 | $61.61 | 231324 |
| 2026-06-26 | -10.96 | $62.20 | 857700 |
| 2026-06-25 | -13.90 | $61.94 | 258818 |
| 2026-06-24 | -2.20 | $62.78 | 292600 |
| 2026-06-23 | -5.38 | $61.89 | 271100 |
| 2026-06-22 | -7.00 | $60.96 | 111549 |
| 2026-06-18 | -14.70 | $60.18 | 312500 |
| 2026-06-17 | -27.09 | $59.05 | 197931 |
| 2026-06-16 | -24.56 | $59.24 | 124000 |
| 2026-06-15 | -29.00 | $58.67 | 193000 |
| 2026-06-12 | -6.90 | $60.46 | 175927 |
| 2026-06-11 | -4.19 | $59.65 | 177962 |
| 2026-06-10 | -11.67 | $58.24 | 230600 |
| 2026-06-09 | -11.00 | $57.46 | 158101 |
| 2026-06-08 | -29.29 | $56.04 | 115490 |
| 2026-06-05 | -26.34 | $56.21 | 235918 |
| 2026-06-04 | -31.72 | $55.90 | 164867 |
| 2026-06-03 | -46.10 | $55.07 | 231243 |
| 2026-06-02 | -47.49 | $54.99 | 100834 |
| 2026-06-01 | -29.64 | $56.02 | 213504 |
| 2026-05-29 | -32.76 | $55.84 | 241233 |
| 2026-05-28 | -0.99 | $56.95 | 153200 |
| 2026-05-27 | -5.51 | $56.59 | 193900 |
| 2026-05-26 | -23.47 | $55.71 | 96500 |
| 2026-05-22 | -41.09 | $55.10 | 198146 |
| 2026-05-21 | -24.19 | $56.38 | 222240 |
| 2026-05-20 | -43.57 | $55.25 | 253944 |
| 2026-05-19 | -77.36 | $53.28 | 206100 |
| 2026-05-18 | -70.33 | $53.69 | 92000 |
| 2026-05-15 | -90.05 | $52.54 | 115113 |
| 2026-05-14 | -63.98 | $54.06 | 219900 |
| 2026-05-13 | -94.34 | $52.29 | 89002 |
| 2026-05-12 | -88.62 | $52.65 | 83239 |
| 2026-05-11 | -88.32 | $52.95 | 171621 |
| 2026-05-08 | -72.99 | $53.79 | 125700 |
| 2026-05-07 | -66.24 | $54.16 | 131500 |
| 2026-05-06 | -52.01 | $54.94 | 183900 |
| 2026-05-05 | -75.91 | $53.63 | 78953 |
| 2026-05-04 | -77.05 | $53.29 | 161800 |
| 2026-05-01 | -70.63 | $53.63 | 106647 |
| 2026-04-30 | -66.77 | $53.43 | 191801 |
| 2026-04-29 | -63.98 | $53.58 | 177300 |
| 2026-04-28 | -62.67 | $53.29 | 306693 |
| 2026-04-27 | -14.45 | $56.64 | 113522 |
| 2026-04-24 | -15.82 | $56.48 | 85001 |
| 2026-04-23 | -8.32 | $56.89 | 171811 |
| 2026-04-22 | -14.63 | $56.22 | 127600 |
| 2026-04-21 | -14.06 | $56.27 | 89600 |
| 2026-04-20 | -1.84 | $57.33 | 157102 |
| 2026-04-17 | -9.37 | $56.55 | 102900 |
| 2026-04-16 | -7.62 | $55.87 | 125409 |
| 2026-04-15 | -5.56 | $56.04 | 149325 |
| 2026-04-14 | -4.14 | $54.94 | 71810 |
| 2026-04-13 | -2.63 | $55.04 | 73002 |
| 2026-04-10 | -2.11 | $54.36 | 117910 |
| 2026-04-09 | -2.47 | $54.12 | 145600 |
| 2026-04-08 | -5.80 | $53.35 | 134269 |
| 2026-04-07 | -13.04 | $52.22 | 102298 |
| 2026-04-06 | -4.70 | $52.69 | 126500 |
| 2026-04-02 | -0.51 | $52.28 | 115266 |
| 2026-04-01 | -9.52 | $51.54 | 99800 |
| 2026-03-31 | -12.05 | $51.08 | 170800 |
| 2026-03-30 | -23.73 | $50.46 | 140000 |
| 2026-03-27 | -39.17 | $49.64 | 177215 |
| 2026-03-26 | -29.76 | $50.14 | 110224 |
| 2026-03-25 | -47.65 | $49.19 | 298054 |
| 2026-03-24 | -6.26 | $50.90 | 156431 |
| 2026-03-23 | -16.91 | $50.39 | 133400 |
| 2026-03-20 | -45.93 | $49.00 | 194800 |
| 2026-03-19 | -38.62 | $49.35 | 379708 |
| 2026-03-18 | -46.56 | $48.97 | 122006 |
| 2026-03-17 | -42.59 | $49.20 | 122445 |
| 2026-03-16 | -62.72 | $48.49 | 97245 |
| 2026-03-13 | -68.10 | $48.19 | 154500 |
| 2026-03-12 | -71.33 | $48.01 | 131743 |
| 2026-03-11 | -69.71 | $48.10 | 78500 |
| 2026-03-10 | -65.41 | $48.34 | 143112 |
| 2026-03-09 | -75.27 | $47.79 | 192011 |
| 2026-03-06 | -75.00 | $48.48 | 208712 |
| 2026-03-05 | -90.10 | $48.44 | 187700 |
| 2026-03-04 | -66.49 | $49.51 | 166304 |
| 2026-03-03 | -69.17 | $49.41 | 126600 |
| 2026-03-02 | -46.65 | $50.25 | 109933 |
| 2026-02-27 | -43.65 | $50.03 | 160614 |
| 2026-02-26 | -18.26 | $51.17 | 142000 |
| 2026-02-25 | -36.87 | $50.15 | 124800 |
| 2026-02-24 | -47.29 | $49.63 | 114200 |
| 2026-02-23 | -49.18 | $49.29 | 128715 |
| 2026-02-20 | -36.95 | $49.88 | 98512 |
| 2026-02-19 | -53.42 | $48.94 | 122719 |
| 2026-02-18 | -34.55 | $49.52 | 207623 |
| 2026-02-17 | -20.26 | $50.46 | 378200 |
| 2026-02-13 | -4.54 | $51.17 | 177613 |
| 2026-02-12 | -18.51 | $49.68 | 140318 |
| 2026-02-11 | -4.83 | $50.16 | 137400 |
| 2026-02-10 | -11.07 | $49.68 | 143800 |
| 2026-02-09 | -17.18 | $49.22 | 112038 |
| 2026-02-06 | -21.17 | $48.92 | 173819 |
| 2026-02-05 | -20.08 | $49.00 | 210000 |
| 2026-02-04 | -13.63 | $49.39 | 111648 |
| 2026-02-03 | -5.72 | $50.03 | 201325 |
| 2026-02-02 | -3.07 | $49.55 | 184130 |
| 2026-01-30 | -5.21 | $48.47 | 112740 |
| 2026-01-29 | -0.61 | $48.77 | 102600 |
| 2026-01-28 | -9.98 | $47.61 | 131210 |
| 2026-01-27 | -9.31 | $47.65 | 79466 |
| 2026-01-26 | -12.35 | $47.47 | 72610 |
| 2026-01-23 | -24.37 | $46.76 | 127100 |
| 2026-01-22 | -13.20 | $47.42 | 358834 |
| 2026-01-21 | -0.27 | $46.05 | 283913 |
| 2026-01-20 | -17.76 | $44.79 | 171000 |
| 2026-01-16 | -9.87 | $45.03 | 149247 |
| 2026-01-15 | -11.18 | $44.99 | 254200 |
| 2026-01-14 | -62.93 | $43.58 | 76200 |
| 2026-01-13 | -72.70 | $43.24 | 117100 |
| 2026-01-12 | -69.25 | $43.36 | 107617 |
| 2026-01-09 | -66.67 | $43.45 | 129000 |
| 2026-01-08 | -45.11 | $44.20 | 129044 |
| 2026-01-07 | -77.30 | $43.08 | 238703 |
| 2026-01-06 | -98.63 | $42.89 | 214100 |
| 2026-01-05 | -67.33 | $44.08 | 232900 |
| 2026-01-02 | -78.63 | $43.82 | 105971 |
| 2025-12-31 | -48.86 | $44.60 | 101200 |
| 2025-12-30 | -56.87 | $44.39 | 118643 |
| 2025-12-29 | -55.73 | $44.42 | 87503 |
| 2025-12-26 | -56.11 | $44.41 | 54925 |
| 2025-12-24 | -60.69 | $44.29 | 61200 |
| 2025-12-23 | -69.08 | $44.07 | 100600 |
| 2025-12-22 | -72.90 | $43.97 | 111305 |
| 2025-12-19 | -79.77 | $43.79 | 283500 |
| 2025-12-18 | -93.87 | $43.43 | 127300 |
| 2025-12-17 | -86.92 | $43.82 | 170300 |
| 2025-12-16 | -42.97 | $44.81 | 122400 |
| 2025-12-15 | -22.49 | $45.32 | 144126 |
| 2025-12-12 | -31.33 | $45.10 | 278300 |
| 2025-12-11 | -40.16 | $44.88 | 130711 |
| 2025-12-10 | -33.73 | $45.04 | 147900 |
| 2025-12-09 | -32.13 | $45.08 | 175310 |
| 2025-12-08 | -42.57 | $44.82 | 114418 |
| 2025-12-05 | -49.40 | $44.65 | 127400 |
| 2025-12-04 | -31.73 | $45.09 | 104631 |
| 2025-12-03 | -3.85 | $45.39 | 156444 |
| 2025-12-02 | -11.65 | $45.00 | 115100 |
| 2025-12-01 | -12.45 | $44.98 | 179425 |
| 2025-11-28 | -8.58 | $44.90 | 90100 |
| 2025-11-26 | -0.93 | $45.13 | 130200 |
| 2025-11-25 | -9.24 | $44.50 | 137321 |
| 2025-11-24 | -18.45 | $44.51 | 122900 |
| 2025-11-21 | -20.18 | $44.58 | 123715 |
| 2025-11-20 | -28.98 | $43.90 | 149900 |
| 2025-11-19 | -25.74 | $44.15 | 79539 |
| 2025-11-18 | -29.75 | $43.84 | 161219 |
| 2025-11-17 | -28.98 | $43.90 | 116536 |
| 2025-11-14 | -25.49 | $44.17 | 118500 |
| 2025-11-13 | -24.58 | $44.24 | 103300 |
| 2025-11-12 | -16.43 | $44.87 | 123321 |
| 2025-11-11 | -26.39 | $44.10 | 126613 |
| 2025-11-10 | -18.89 | $44.68 | 114323 |
| 2025-11-07 | -19.92 | $44.60 | 113302 |
| 2025-11-06 | -22.12 | $44.43 | 106537 |
| 2025-11-05 | -21.09 | $44.51 | 208700 |
| 2025-11-04 | -36.35 | $43.33 | 131384 |
| 2025-11-03 | -38.29 | $43.18 | 95000 |
| 2025-10-31 | -40.49 | $43.01 | 158400 |
| 2025-10-30 | -47.35 | $42.48 | 151605 |
| 2025-10-29 | -49.55 | $42.31 | 483842 |
| 2025-10-28 | -63.00 | $44.88 | 150313 |
| 2025-10-27 | -56.52 | $45.24 | 75100 |
| 2025-10-24 | -42.09 | $45.75 | 136348 |
| 2025-10-23 | -54.66 | $45.60 | 96300 |
| 2025-10-22 | -66.77 | $45.21 | 107941 |
| 2025-10-21 | -69.53 | $45.24 | 82600 |
| 2025-10-20 | -69.53 | $45.24 | 126406 |
| 2025-10-17 | -81.16 | $44.82 | 129655 |
| 2025-10-16 | -80.61 | $44.84 | 141200 |
| 2025-10-15 | -58.40 | $45.70 | 184600 |
| 2025-10-14 | -73.07 | $45.15 | 101600 |
| 2025-10-13 | -78.67 | $44.94 | 79300 |
| 2025-10-10 | -99.76 | $44.15 | 120100 |
| 2025-10-09 | -95.21 | $44.79 | 76675 |
| 2025-10-08 | -89.12 | $45.02 | 150000 |
| 2025-10-07 | -97.08 | $44.72 | 139800 |
| 2025-10-06 | -81.43 | $45.31 | 103430 |
| 2025-10-03 | -88.59 | $45.04 | 86323 |
| 2025-10-02 | -89.66 | $45.00 | 125700 |
| 2025-10-01 | -93.33 | $45.58 | 125700 |
| 2025-09-30 | -83.10 | $45.97 | 124841 |
| 2025-09-29 | -71.67 | $46.28 | 91800 |
| 2025-09-26 | -57.34 | $46.70 | 132631 |
| 2025-09-25 | -52.56 | $46.84 | 117400 |
| 2025-09-24 | -53.92 | $46.80 | 89249 |
| 2025-09-23 | -28.67 | $47.54 | 83235 |
| 2025-09-22 | -49.15 | $46.94 | 111500 |
| 2025-09-19 | -47.78 | $46.98 | 275100 |
| 2025-09-18 | -20.37 | $47.60 | 132377 |
| 2025-09-17 | -28.50 | $47.28 | 177848 |
| 2025-09-16 | -34.87 | $47.02 | 88239 |
| 2025-09-15 | -19.23 | $47.63 | 121021 |
| 2025-09-12 | -20.39 | $47.55 | 169828 |
| 2025-09-11 | -1.72 | $48.31 | 177700 |
| 2025-09-10 | -16.03 | $46.93 | 164608 |
| 2025-09-09 | -27.56 | $46.57 | 98100 |
| 2025-09-08 | -27.07 | $46.22 | 124000 |
| 2025-09-05 | -14.95 | $46.66 | 119213 |
| 2025-09-04 | -11.15 | $46.75 | 155040 |
| 2025-09-03 | -17.66 | $46.27 | 111927 |
| 2025-09-02 | -23.12 | $45.86 | 93033 |
| 2025-08-29 | -16.37 | $46.13 | 64100 |
| 2025-08-28 | -13.88 | $46.26 | 90233 |
| 2025-08-27 | -20.28 | $45.72 | 93000 |
| 2025-08-26 | -15.30 | $46.14 | 90947 |
| 2025-08-25 | -20.40 | $45.71 | 90738 |
| 2025-08-22 | -17.56 | $45.95 | 164858 |
| 2025-08-21 | -24.20 | $45.39 | 97340 |
| 2025-08-20 | -29.89 | $44.91 | 62227 |
| 2025-08-19 | -33.81 | $44.58 | 53400 |
| 2025-08-18 | -28.47 | $45.03 | 65652 |
| 2025-08-15 | -30.84 | $44.83 | 91800 |
| 2025-08-14 | -21.83 | $45.59 | 129700 |
| 2025-08-13 | -12.10 | $46.41 | 133300 |
| 2025-08-12 | -1.21 | $47.15 | 207400 |
| 2025-08-11 | -5.23 | $44.98 | 216000 |
| 2025-08-08 | -12.74 | $42.70 | 90500 |
| 2025-08-07 | -18.63 | $42.45 | 125738 |
| 2025-08-06 | -45.75 | $41.30 | 102524 |
| 2025-08-05 | -56.60 | $40.84 | 232111 |
| 2025-08-04 | -62.97 | $40.57 | 142900 |
| 2025-08-01 | -92.22 | $39.33 | 173800 |
| 2025-07-31 | -94.25 | $39.96 | 154551 |
| 2025-07-30 | -79.94 | $40.65 | 94045 |
| 2025-07-29 | -66.98 | $41.07 | 84125 |
| 2025-07-28 | -79.32 | $40.67 | 184200 |
| 2025-07-25 | -48.39 | $41.74 | 142704 |
| 2025-07-24 | -34.19 | $42.18 | 124802 |
| 2025-07-23 | -8.39 | $42.98 | 131900 |
| 2025-07-22 | -23.87 | $42.50 | 75200 |
| 2025-07-21 | -25.81 | $42.44 | 204600 |
| 2025-07-18 | -19.03 | $42.65 | 146117 |
| 2025-07-17 | -1.79 | $42.88 | 99500 |
| 2025-07-16 | -22.39 | $42.22 | 114420 |
| 2025-07-15 | -20.82 | $42.27 | 130434 |
| 2025-07-14 | -20.45 | $42.28 | 75836 |
| 2025-07-11 | -23.05 | $42.21 | 85400 |
| 2025-07-10 | -19.33 | $42.31 | 103000 |
| 2025-07-09 | -36.80 | $41.84 | 168033 |
| 2025-07-08 | -51.30 | $41.45 | 94400 |
| 2025-07-07 | -78.81 | $40.71 | 109331 |
| 2025-07-03 | -74.35 | $40.83 | 55800 |
| 2025-07-02 | -91.82 | $40.36 | 100400 |
| 2025-07-01 | -89.59 | $40.42 | 163133 |
| 2025-06-30 | -96.20 | $40.30 | 146719 |
| 2025-06-27 | -92.44 | $40.63 | 393341 |
| 2025-06-26 | -65.97 | $41.26 | 107412 |
| 2025-06-25 | -76.89 | $41.00 | 234600 |
| 2025-06-24 | -56.72 | $41.48 | 131000 |
| 2025-06-23 | -47.47 | $41.42 | 99226 |
| 2025-06-20 | -53.70 | $41.16 | 141000 |
| 2025-06-18 | -35.78 | $41.71 | 124600 |
| 2025-06-17 | -6.39 | $42.63 | 108554 |
| 2025-06-16 | -1.72 | $42.77 | 127617 |
| 2025-06-13 | -14.18 | $41.60 | 94900 |
| 2025-06-12 | -10.82 | $41.69 | 75148 |
| 2025-06-11 | -2.68 | $41.84 | 104671 |
| 2025-06-10 | -20.00 | $41.38 | 87502 |
| 2025-06-09 | -18.08 | $41.43 | 91100 |
| 2025-06-06 | -28.85 | $41.15 | 76503 |
| 2025-06-05 | -39.23 | $40.88 | 69015 |
| 2025-06-04 | -30.48 | $40.94 | 81300 |
| 2025-06-03 | -14.60 | $41.44 | 97103 |
| 2025-06-02 | -15.00 | $41.30 | 69800 |
| 2025-05-30 | -24.17 | $41.02 | 93400 |
| 2025-05-29 | -5.43 | $41.54 | 136101 |
| 2025-05-28 | -16.02 | $41.13 | 143000 |
| 2025-05-27 | -1.29 | $41.70 | 125500 |
| 2025-05-23 | -28.13 | $40.64 | 119800 |
| 2025-05-22 | -34.11 | $40.41 | 107722 |
| 2025-05-21 | -48.18 | $39.87 | 103500 |
| 2025-05-20 | -35.68 | $40.35 | 78898 |
| 2025-05-19 | -42.83 | $39.72 | 78900 |
| 2025-05-16 | -40.38 | $39.62 | 104300 |
| 2025-05-15 | -25.00 | $40.42 | 199608 |
| 2025-05-14 | -9.81 | $41.21 | 90521 |
| 2025-05-13 | -15.58 | $40.91 | 67700 |
| 2025-05-12 | -16.33 | $40.84 | 103747 |
| 2025-05-09 | -8.14 | $40.55 | 120838 |
| 2025-05-08 | -2.28 | $40.47 | 78700 |
| 2025-05-07 | -7.15 | $39.85 | 265913 |
| 2025-05-06 | -13.60 | $39.38 | 98140 |
| 2025-05-05 | -3.39 | $39.40 | 105600 |
| 2025-05-02 | -0.24 | $39.41 | 81404 |
| 2025-05-01 | -9.65 | $38.63 | 97000 |
| 2025-04-30 | -13.63 | $38.30 | 113700 |
| 2025-04-29 | -2.77 | $39.20 | 94000 |
| 2025-04-28 | -8.75 | $38.65 | 85211 |
| 2025-04-25 | -6.54 | $38.71 | 119600 |
| 2025-04-24 | -6.67 | $38.70 | 109300 |
| 2025-04-23 | -11.87 | $38.27 | 103136 |
| 2025-04-22 | -6.39 | $37.88 | 77316 |
| 2025-04-21 | -23.19 | $36.67 | 93732 |
| 2025-04-17 | -5.28 | $37.96 | 159000 |
| 2025-04-16 | -11.31 | $37.65 | 172300 |
| 2025-04-15 | -8.83 | $37.85 | 109500 |
| 2025-04-14 | -17.12 | $37.24 | 157800 |
| 2025-04-11 | -31.82 | $36.41 | 203000 |
| 2025-04-10 | -55.89 | $34.55 | 164428 |
| 2025-04-09 | -43.08 | $35.54 | 262600 |
| 2025-04-08 | -68.95 | $33.54 | 313134 |
| 2025-04-07 | -76.71 | $32.94 | 222223 |
| 2025-04-04 | -90.55 | $33.67 | 245007 |
| 2025-04-03 | -98.38 | $35.33 | 240400 |
| 2025-04-02 | -78.19 | $37.05 | 133149 |
| 2025-04-01 | -83.80 | $36.80 | 83100 |
| 2025-03-31 | -95.94 | $36.60 | 160800 |
| 2025-03-28 | -94.92 | $36.90 | 195800 |
| 2025-03-27 | -88.06 | $37.79 | 47534 |
| 2025-03-26 | -85.47 | $37.94 | 141400 |
| 2025-03-25 | -91.70 | $37.58 | 80000 |
| 2025-03-24 | -88.41 | $37.77 | 87200 |
| 2025-03-21 | -98.62 | $37.18 | 214300 |
| 2025-03-20 | -89.52 | $38.01 | 107700 |
| 2025-03-19 | -86.03 | $38.20 | 83200 |
| 2025-03-18 | -85.11 | $38.25 | 115500 |
| 2025-03-17 | -87.13 | $38.14 | 144300 |
| 2025-03-14 | -80.88 | $38.48 | 107613 |
| 2025-03-13 | -95.77 | $37.67 | 97749 |
| 2025-03-12 | -83.27 | $38.25 | 83700 |
| 2025-03-11 | -88.28 | $37.91 | 155000 |
| 2025-03-10 | -85.08 | $38.09 | 231121 |
| 2025-03-07 | -58.61 | $39.58 | 143600 |
| 2025-03-06 | -43.16 | $40.45 | 119200 |
| 2025-03-05 | -36.77 | $40.81 | 225002 |
| 2025-03-04 | -54.50 | $39.73 | 281500 |
| 2025-03-03 | -20.47 | $41.58 | 271820 |
| 2025-02-28 | -0.34 | $42.37 | 264125 |
| 2025-02-27 | -40.07 | $38.19 | 116703 |
| 2025-02-26 | -31.05 | $38.44 | 62108 |
| 2025-02-25 | -31.77 | $38.42 | 86900 |
| 2025-02-24 | -36.46 | $38.29 | 78200 |
| 2025-02-21 | -44.40 | $38.07 | 78400 |
| 2025-02-20 | -17.33 | $38.82 | 89545 |
| 2025-02-19 | -3.61 | $39.20 | 83222 |
| 2025-02-18 | -16.72 | $38.92 | 91921 |
| 2025-02-14 | -48.78 | $38.00 | 51245 |
| 2025-02-13 | -47.74 | $38.03 | 42628 |
| 2025-02-12 | -60.98 | $37.65 | 48049 |
| 2025-02-11 | -49.48 | $37.98 | 64791 |
| 2025-02-10 | -54.21 | $37.66 | 62800 |
| 2025-02-07 | -36.57 | $38.08 | 114345 |
| 2025-02-06 | -39.61 | $37.97 | 62324 |
| 2025-02-05 | -45.71 | $37.75 | 72203 |
| 2025-02-04 | -49.31 | $37.62 | 66100 |
| 2025-02-03 | -52.16 | $37.35 | 103608 |
| 2025-01-31 | -37.67 | $37.78 | 82048 |
| 2025-01-30 | -36.74 | $37.82 | 69000 |
| 2025-01-29 | -31.74 | $37.94 | 76203 |
| 2025-01-28 | -37.61 | $37.67 | 69723 |
| 2025-01-27 | -33.91 | $37.84 | 77600 |
| 2025-01-24 | -38.26 | $37.64 | 95439 |
| 2025-01-23 | -48.04 | $37.19 | 259000 |
| 2025-01-22 | -33.26 | $37.87 | 141100 |
| 2025-01-21 | -5.36 | $39.13 | 142007 |
| 2025-01-17 | -7.28 | $38.80 | 142906 |
| 2025-01-16 | -4.12 | $38.74 | 102300 |
| 2025-01-15 | -0.23 | $38.39 | 112302 |
| 2025-01-14 | -11.31 | $37.07 | 100400 |
| 2025-01-13 | -25.07 | $36.60 | 87413 |
| 2025-01-10 | -31.64 | $36.38 | 222431 |
| 2025-01-08 | -20.60 | $36.75 | 172000 |
| 2025-01-07 | -22.69 | $36.68 | 284800 |
| 2025-01-06 | -31.94 | $36.37 | 202100 |
| 2025-01-03 | -1.89 | $36.69 | 77600 |
| 2025-01-02 | -40.96 | $35.56 | 141300 |
| 2024-12-31 | -40.56 | $35.57 | 92511 |
| 2024-12-30 | -46.02 | $35.25 | 181400 |
| 2024-12-27 | -38.96 | $35.38 | 67327 |
| 2024-12-26 | -22.29 | $35.86 | 78800 |
| 2024-12-24 | -23.10 | $35.79 | 63300 |
| 2024-12-23 | -32.75 | $35.46 | 127600 |
| 2024-12-20 | -15.20 | $36.06 | 202800 |
| 2024-12-19 | -27.49 | $35.64 | 212800 |
| 2024-12-18 | -60.76 | $34.35 | 399900 |
| 2024-12-17 | -11.91 | $35.72 | 225665 |
| 2024-12-16 | -24.76 | $35.31 | 108419 |
| 2024-12-13 | -30.72 | $35.12 | 83000 |
| 2024-12-12 | -24.45 | $35.32 | 89500 |
| 2024-12-11 | -15.99 | $35.59 | 168523 |
| 2024-12-10 | -26.02 | $35.27 | 132227 |
| 2024-12-09 | -31.03 | $35.11 | 124341 |
| 2024-12-06 | -10.74 | $35.32 | 126500 |
| 2024-12-05 | -4.46 | $35.48 | 104800 |
| 2024-12-04 | -17.97 | $35.01 | 141824 |
| 2024-12-03 | -23.57 | $34.69 | 103000 |
| 2024-12-02 | -32.93 | $34.38 | 149936 |
| 2024-11-29 | -40.23 | $34.07 | 90700 |
| 2024-11-27 | -59.32 | $33.37 | 88945 |
| 2024-11-26 | -58.19 | $33.41 | 97336 |
| 2024-11-25 | -42.09 | $33.98 | 85200 |
| 2024-11-22 | -46.05 | $33.84 | 48900 |
| 2024-11-21 | -51.69 | $33.64 | 74921 |
| 2024-11-20 | -57.63 | $33.43 | 97933 |
| 2024-11-19 | -48.59 | $33.75 | 88132 |
| 2024-11-18 | -53.11 | $33.59 | 96000 |
| 2024-11-15 | -46.89 | $33.81 | 109897 |
| 2024-11-14 | -14.97 | $34.94 | 129313 |
| 2024-11-13 | -6.05 | $35.19 | 133305 |
| 2024-11-12 | -20.64 | $34.16 | 113560 |
| 2024-11-11 | -5.70 | $34.41 | 154331 |
| 2024-11-08 | -31.94 | $33.72 | 85400 |
| 2024-11-07 | -13.69 | $34.20 | 124600 |
| 2024-11-06 | -7.11 | $34.28 | 267829 |
| 2024-11-05 | -67.65 | $32.70 | 120844 |
| 2024-11-04 | -86.55 | $32.25 | 68313 |
| 2024-11-01 | -88.24 | $32.21 | 89941 |
| 2024-10-31 | -98.32 | $31.97 | 125403 |
| 2024-10-30 | -72.03 | $32.43 | 131038 |
| 2024-10-29 | -57.47 | $32.81 | 119240 |
| 2024-10-28 | -46.36 | $33.10 | 163725 |
| 2024-10-25 | -65.13 | $32.61 | 69200 |
| 2024-10-24 | -63.98 | $32.64 | 59400 |
| 2024-10-23 | -59.39 | $32.76 | 81300 |
| 2024-10-22 | -53.64 | $32.91 | 87450 |
| 2024-10-21 | -57.47 | $32.81 | 96100 |
| 2024-10-18 | -39.85 | $33.27 | 88810 |
| 2024-10-17 | -16.09 | $33.89 | 159000 |
| 2024-10-16 | -6.13 | $34.15 | 135400 |
| 2024-10-15 | -20.38 | $33.67 | 105500 |
| 2024-10-14 | -19.05 | $33.71 | 68607 |
| 2024-10-11 | -20.68 | $33.58 | 152444 |
| 2024-10-10 | -2.42 | $33.57 | 105200 |
| 2024-10-09 | -13.52 | $33.02 | 79242 |
| 2024-10-08 | -13.98 | $32.98 | 147640 |
| 2024-10-07 | -26.88 | $32.50 | 90100 |
| 2024-10-04 | -18.01 | $32.83 | 124338 |
| 2024-10-03 | -46.24 | $31.78 | 70236 |
| 2024-10-02 | -39.78 | $32.02 | 68901 |
| 2024-10-01 | -39.78 | $32.02 | 101827 |
| 2024-09-30 | -27.15 | $32.49 | 104600 |
| 2024-09-27 | -37.37 | $32.11 | 109200 |
| 2024-09-26 | -43.01 | $31.90 | 124756 |
| 2024-09-25 | -37.10 | $32.12 | 107900 |
| 2024-09-24 | -23.12 | $32.64 | 107842 |
| 2024-09-23 | -25.00 | $32.57 | 105118 |
| 2024-09-20 | -11.36 | $32.75 | 454215 |
| 2024-09-19 | -0.89 | $32.90 | 133442 |
| 2024-09-18 | -13.15 | $31.73 | 124800 |
| 2024-09-17 | -18.01 | $31.28 | 81647 |
| 2024-09-16 | -23.45 | $31.15 | 76402 |
| 2024-09-13 | -40.91 | $30.74 | 84640 |
| 2024-09-12 | -65.16 | $30.20 | 105300 |
| 2024-09-11 | -58.25 | $29.98 | 110029 |
| 2024-09-10 | -27.33 | $30.76 | 55147 |
| 2024-09-09 | -16.62 | $31.06 | 81649 |
| 2024-09-06 | -18.62 | $30.99 | 125800 |
| 2024-09-05 | -21.78 | $30.88 | 80700 |
| 2024-09-04 | -23.10 | $30.82 | 86512 |
| 2024-09-03 | -18.45 | $30.90 | 115300 |
| 2024-08-30 | -1.97 | $31.35 | 96346 |
| 2024-08-29 | -4.46 | $31.23 | 59011 |
| 2024-08-28 | -28.35 | $31.01 | 51300 |
| 2024-08-27 | -36.23 | $30.96 | 73043 |
| 2024-08-26 | -43.16 | $30.57 | 127500 |
| 2024-08-23 | -48.14 | $30.29 | 119000 |
| 2024-08-22 | -60.69 | $29.65 | 63600 |
| 2024-08-21 | -53.96 | $30.10 | 82200 |
| 2024-08-20 | -63.42 | $29.96 | 101200 |
| 2024-08-19 | -59.60 | $30.23 | 108738 |
| 2024-08-16 | -62.43 | $30.03 | 48800 |
| 2024-08-15 | -67.09 | $29.70 | 77009 |
| 2024-08-14 | -74.29 | $29.19 | 68500 |
| 2024-08-13 | -76.84 | $29.01 | 122400 |
| 2024-08-12 | -86.16 | $28.35 | 85600 |
| 2024-08-09 | -83.62 | $28.53 | 92200 |
| 2024-08-08 | -80.65 | $28.74 | 138809 |
| 2024-08-07 | -88.42 | $28.19 | 91528 |
| 2024-08-06 | -84.60 | $28.46 | 190337 |
| 2024-08-05 | -92.51 | $27.90 | 224328 |
| 2024-08-02 | -96.80 | $29.61 | 181000 |
| 2024-08-01 | -73.78 | $30.82 | 210530 |
| 2024-07-31 | -43.09 | $32.33 | 139432 |
| 2024-07-30 | -37.80 | $32.59 | 153741 |
| 2024-07-29 | -33.73 | $32.73 | 174148 |
| 2024-07-26 | -25.80 | $33.00 | 135524 |
| 2024-07-25 | -27.24 | $32.87 | 236708 |
| 2024-07-24 | -32.07 | $32.59 | 296045 |
| 2024-07-23 | -2.52 | $34.06 | 311114 |
| 2024-07-22 | -7.72 | $33.31 | 258506 |
| 2024-07-19 | -13.54 | $33.00 | 148550 |
| 2024-07-18 | -1.92 | $33.60 | 239300 |
| 2024-07-17 | -0.86 | $33.10 | 222200 |
| 2024-07-16 | -0.68 | $32.89 | 174736 |
| 2024-07-15 | -5.76 | $32.24 | 147200 |
| 2024-07-12 | -16.55 | $31.79 | 198200 |
| 2024-07-11 | -9.83 | $32.07 | 274485 |
| 2024-07-10 | -13.91 | $30.60 | 111033 |
| 2024-07-09 | -27.44 | $30.24 | 95900 |
| 2024-07-08 | -28.57 | $30.21 | 122200 |
| 2024-07-05 | -48.12 | $29.69 | 129827 |
| 2024-07-03 | -15.79 | $30.55 | 58100 |
| 2024-07-02 | -1.98 | $30.78 | 179116 |
| 2024-07-01 | -12.57 | $29.98 | 171926 |
| 2024-06-28 | -28.80 | $29.67 | 435132 |
| 2024-06-27 | -74.35 | $28.80 | 79500 |
| 2024-06-26 | -68.06 | $28.92 | 184600 |
| 2024-06-25 | -47.94 | $29.32 | 85279 |
| 2024-06-24 | -43.78 | $29.44 | 97800 |
| 2024-06-21 | -76.30 | $28.81 | 133200 |
| 2024-06-20 | -89.18 | $28.60 | 87523 |
| 2024-06-18 | -77.52 | $28.98 | 97700 |
| 2024-06-17 | -75.50 | $29.05 | 111512 |
| 2024-06-14 | -88.08 | $28.67 | 88436 |
| 2024-06-13 | -87.59 | $29.00 | 78300 |
| 2024-06-12 | -71.76 | $29.45 | 96710 |
| 2024-06-11 | -79.77 | $29.24 | 74600 |
| 2024-06-10 | -85.11 | $29.10 | 74615 |
| 2024-06-07 | -87.01 | $29.12 | 52076 |
| 2024-06-06 | -81.50 | $29.26 | 121700 |
| 2024-06-05 | -82.68 | $29.23 | 126243 |
| 2024-06-04 | -97.79 | $29.12 | 79500 |
| 2024-06-03 | -69.01 | $29.86 | 69900 |
| 2024-05-31 | -61.97 | $30.01 | 66500 |
| 2024-05-30 | -74.14 | $29.61 | 70418 |
| 2024-05-29 | -58.55 | $29.72 | 102800 |
| 2024-05-28 | -59.59 | $29.59 | 171000 |
| 2024-05-24 | -37.33 | $30.24 | 73400 |
| 2024-05-23 | -45.55 | $30.00 | 93001 |
| 2024-05-22 | -34.93 | $30.31 | 61725 |
| 2024-05-21 | -7.19 | $31.12 | 65100 |
| 2024-05-20 | -12.67 | $30.96 | 146945 |
| 2024-05-17 | -21.03 | $30.70 | 205400 |
| 2024-05-16 | -34.89 | $30.50 | 138907 |
| 2024-05-15 | -59.81 | $29.70 | 103511 |
| 2024-05-14 | -57.01 | $29.79 | 77800 |
| 2024-05-13 | -50.47 | $30.00 | 105000 |
| 2024-05-10 | -38.94 | $30.37 | 87125 |
| 2024-05-09 | -25.55 | $30.80 | 123839 |
| 2024-05-08 | -29.60 | $30.67 | 114500 |
| 2024-05-07 | -27.10 | $30.75 | 153100 |
| 2024-05-06 | -20.87 | $30.95 | 151430 |
| 2024-05-03 | -38.32 | $30.39 | 173200 |
| 2024-05-02 | -52.34 | $29.94 | 163636 |
| 2024-05-01 | -77.88 | $29.12 | 147400 |
| 2024-04-30 | -100.00 | $28.41 | 175509 |
| 2024-04-29 | -83.93 | $29.27 | 94233 |
| 2024-04-26 | -72.86 | $29.58 | 139600 |
| 2024-04-25 | -77.14 | $29.46 | 141719 |
| 2024-04-24 | -85.50 | $29.32 | 152700 |
| 2024-04-23 | -63.57 | $29.91 | 137100 |
| 2024-04-22 | -80.67 | $29.45 | 121822 |
| 2024-04-19 | -75.46 | $29.59 | 203400 |
| 2024-04-18 | -63.37 | $29.56 | 129300 |
| 2024-04-17 | -71.01 | $29.18 | 79800 |
| 2024-04-16 | -51.69 | $29.43 | 83000 |
| 2024-04-15 | -48.59 | $29.44 | 115229 |
| 2024-04-12 | -46.95 | $29.42 | 66500 |
| 2024-04-11 | -40.30 | $29.59 | 87500 |
| 2024-04-10 | -39.54 | $29.61 | 103419 |
| 2024-04-09 | -15.59 | $30.24 | 79409 |
| 2024-04-08 | -9.58 | $30.19 | 62628 |
| 2024-04-05 | -16.67 | $30.02 | 71848 |
| 2024-04-04 | -26.17 | $29.75 | 82000 |
| 2024-04-03 | -17.72 | $29.83 | 222530 |
| 2024-04-02 | -21.02 | $29.72 | 100100 |
| 2024-04-01 | -17.12 | $29.85 | 118500 |
| 2024-03-28 | -15.18 | $29.62 | 214600 |
| 2024-03-27 | -24.09 | $29.35 | 79400 |
| 2024-03-26 | -25.41 | $29.31 | 124105 |
| 2024-03-25 | -6.60 | $29.88 | 63500 |
| 2024-03-22 | -8.33 | $29.45 | 95000 |
| 2024-03-21 | -14.46 | $29.21 | 216500 |
| 2024-03-20 | -4.44 | $29.26 | 150332 |
| 2024-03-19 | -3.09 | $28.69 | 69900 |
| 2024-03-18 | -7.61 | $28.42 | 61431 |
| 2024-03-15 | -11.05 | $28.23 | 241349 |
| 2024-03-14 | -10.54 | $28.24 | 112900 |
| 2024-03-13 | -5.91 | $28.50 | 142000 |
| 2024-03-12 | -4.06 | $28.60 | 112214 |
| 2024-03-11 | -2.71 | $28.68 | 138346 |
| 2024-03-08 | -6.94 | $28.43 | 117300 |
| 2024-03-07 | -2.59 | $28.20 | 167728 |
| 2024-03-06 | -8.50 | $27.88 | 162300 |
| 2024-03-05 | -8.87 | $27.86 | 152712 |
| 2024-03-04 | -19.78 | $27.27 | 77530 |
| 2024-03-01 | -22.00 | $27.15 | 102400 |
| 2024-02-29 | -6.84 | $27.97 | 116400 |
| 2024-02-28 | -12.01 | $27.69 | 105200 |
| 2024-02-27 | -15.53 | $27.50 | 149800 |
| 2024-02-26 | -17.38 | $27.40 | 455300 |
| 2024-02-23 | -19.59 | $27.28 | 455762 |
| 2024-02-22 | -31.95 | $24.57 | 143200 |
| 2024-02-21 | -49.79 | $24.14 | 110600 |
| 2024-02-20 | -53.94 | $24.04 | 80018 |
| 2024-02-16 | -74.27 | $23.55 | 84437 |
| 2024-02-15 | -61.41 | $23.86 | 91848 |
| 2024-02-14 | -92.12 | $23.12 | 51206 |
| 2024-02-13 | -91.70 | $23.13 | 114400 |
| 2024-02-12 | -60.00 | $24.04 | 96639 |
| 2024-02-09 | -73.91 | $23.82 | 96435 |
| 2024-02-08 | -86.96 | $23.49 | 64239 |
| 2024-02-07 | -84.98 | $23.54 | 108500 |
| 2024-02-06 | -87.93 | $23.55 | 99400 |
| 2024-02-05 | -75.64 | $24.11 | 215387 |
| 2024-02-02 | -97.66 | $23.72 | 185529 |
| 2024-02-01 | -86.26 | $24.11 | 86500 |
| 2024-01-31 | -88.01 | $24.05 | 120862 |
| 2024-01-30 | -53.80 | $25.22 | 112501 |
| 2024-01-29 | -62.87 | $24.91 | 104700 |
| 2024-01-26 | -73.10 | $24.56 | 89600 |
| 2024-01-25 | -65.50 | $24.82 | 91400 |
| 2024-01-24 | -61.40 | $24.96 | 96840 |
| 2024-01-23 | -59.36 | $25.03 | 128312 |
| 2024-01-22 | -72.81 | $24.57 | 116816 |
| 2024-01-19 | -84.50 | $24.17 | 191700 |
| 2024-01-18 | -93.97 | $24.41 | 66811 |
| 2024-01-17 | -90.07 | $24.52 | 85200 |
| 2024-01-16 | -78.37 | $24.85 | 241640 |
| 2024-01-12 | -60.64 | $25.35 | 63829 |
| 2024-01-11 | -59.93 | $25.37 | 104911 |
| 2024-01-10 | -52.48 | $25.58 | 89247 |
| 2024-01-09 | -50.00 | $25.65 | 94633 |
| 2024-01-08 | -21.28 | $26.46 | 160019 |
| 2024-01-05 | -10.00 | $26.32 | 262100 |
| 2024-01-04 | -31.21 | $25.24 | 106900 |
| 2024-01-03 | -44.59 | $25.03 | 100200 |
| 2024-01-02 | -50.32 | $24.94 | 91700 |
| 2023-12-29 | -63.06 | $24.74 | 76500 |
| 2023-12-28 | -45.22 | $25.02 | 110600 |
| 2023-12-27 | -33.12 | $25.21 | 94442 |
| 2023-12-26 | -35.03 | $25.18 | 89605 |
| 2023-12-22 | -51.59 | $24.92 | 151400 |
| 2023-12-21 | -65.61 | $24.70 | 232224 |
| 2023-12-20 | -88.54 | $24.34 | 126800 |
| 2023-12-19 | -70.06 | $24.63 | 145638 |
| 2023-12-18 | -80.89 | $24.46 | 94100 |
| 2023-12-15 | -78.98 | $24.49 | 272400 |
| 2023-12-14 | -37.19 | $24.99 | 163063 |
| 2023-12-13 | -15.17 | $25.25 | 164800 |
| 2023-12-12 | -43.82 | $24.74 | 69100 |
| 2023-12-11 | -41.26 | $24.67 | 72600 |
| 2023-12-08 | -47.20 | $24.51 | 66017 |
| 2023-12-07 | -50.00 | $24.42 | 56500 |
| 2023-12-06 | -54.98 | $24.25 | 87700 |
| 2023-12-05 | -42.63 | $24.45 | 125425 |
| 2023-12-04 | -33.47 | $24.68 | 124600 |
| 2023-12-01 | -29.88 | $24.77 | 114448 |
| 2023-11-30 | -39.38 | $24.37 | 104741 |
| 2023-11-29 | -30.03 | $24.58 | 95600 |
| 2023-11-28 | -25.33 | $24.55 | 123200 |
| 2023-11-27 | -12.80 | $24.99 | 100701 |
| 2023-11-24 | -4.80 | $25.26 | 32847 |
| 2023-11-22 | -8.30 | $25.10 | 86427 |
| 2023-11-21 | -8.73 | $25.08 | 65145 |
| 2023-11-20 | -0.66 | $25.45 | 243262 |
| 2023-11-17 | -3.40 | $24.59 | 116091 |
| 2023-11-16 | -10.38 | $24.18 | 87130 |
| 2023-11-15 | -12.30 | $24.11 | 135048 |
| 2023-11-14 | 0.00 | $24.47 | 166300 |
| 2023-11-13 | -6.99 | $23.56 | 51600 |
| 2023-11-10 | -4.55 | $23.63 | 63900 |
| 2023-11-09 | -11.19 | $23.44 | 81900 |
| 2023-11-08 | -12.59 | $23.33 | 108100 |
| 2023-11-07 | -14.03 | $23.29 | 93011 |
| 2023-11-06 | -12.59 | $23.33 | 83800 |
| 2023-11-03 | -4.32 | $23.56 | 94448 |
| 2023-11-02 | -20.29 | $23.02 | 101612 |
| 2023-11-01 | -5.70 | $23.36 | 103668 |
| 2023-10-31 | -10.80 | $22.58 | 159108 |
| 2023-10-30 | -39.37 | $21.76 | 75138 |
| 2023-10-27 | -56.45 | $21.27 | 79400 |
| 2023-10-26 | -49.83 | $21.46 | 100439 |
| 2023-10-25 | -57.84 | $21.23 | 58500 |
| 2023-10-24 | -42.51 | $21.67 | 56300 |
| 2023-10-23 | -38.33 | $21.79 | 70930 |
| 2023-10-20 | -27.18 | $22.11 | 133144 |
| 2023-10-19 | -15.33 | $22.34 | 76805 |
| 2023-10-18 | -7.66 | $22.55 | 65600 |
| 2023-10-17 | -19.80 | $22.45 | 63200 |
| 2023-10-16 | -34.82 | $22.21 | 75700 |
| 2023-10-13 | -37.21 | $22.18 | 50460 |
| 2023-10-12 | -27.91 | $22.50 | 77400 |
| 2023-10-11 | -37.54 | $22.25 | 47200 |
| 2023-10-10 | -47.62 | $21.89 | 101000 |
| 2023-10-09 | -47.62 | $21.89 | 99800 |
| 2023-10-06 | -57.98 | $21.52 | 89039 |
| 2023-10-05 | -73.11 | $20.98 | 94411 |
| 2023-10-04 | -90.48 | $20.36 | 106131 |
| 2023-10-03 | -96.08 | $20.16 | 189100 |
| 2023-10-02 | -95.76 | $20.90 | 118000 |
| 2023-09-29 | -93.03 | $21.20 | 138624 |
| 2023-09-28 | -89.38 | $21.69 | 67400 |
| 2023-09-27 | -91.94 | $21.62 | 116600 |
| 2023-09-26 | -93.40 | $22.16 | 70000 |
| 2023-09-25 | -82.86 | $22.48 | 85137 |
| 2023-09-22 | -90.95 | $22.31 | 79600 |
| 2023-09-21 | -90.48 | $22.32 | 71900 |
| 2023-09-20 | -89.12 | $22.50 | 83300 |
| 2023-09-19 | -69.95 | $22.87 | 43200 |
| 2023-09-18 | -48.19 | $23.29 | 57636 |
| 2023-09-15 | -48.70 | $23.28 | 134500 |
| 2023-09-14 | -41.45 | $23.42 | 61000 |
| 2023-09-13 | -59.59 | $23.07 | 70200 |
| 2023-09-12 | -47.67 | $23.30 | 72451 |
| 2023-09-11 | -60.62 | $23.05 | 50713 |
| 2023-09-08 | -64.25 | $22.98 | 75500 |
| 2023-09-07 | -76.65 | $22.75 | 147200 |
| 2023-09-06 | -92.92 | $22.44 | 72900 |
| 2023-09-05 | -86.85 | $22.57 | 135005 |
| 2023-09-01 | -56.52 | $23.56 | 124000 |
| 2023-08-31 | -58.66 | $23.60 | 90500 |
| 2023-08-30 | -34.08 | $24.04 | 91731 |
| 2023-08-29 | -36.31 | $24.00 | 104600 |
| 2023-08-28 | -37.43 | $23.98 | 72418 |
| 2023-08-25 | -40.78 | $23.92 | 71918 |
| 2023-08-24 | -46.37 | $23.82 | 68322 |
| 2023-08-23 | -51.40 | $23.73 | 101000 |
| 2023-08-22 | -79.33 | $23.23 | 91900 |
| 2023-08-21 | -60.91 | $23.45 | 196500 |
| 2023-08-18 | -54.23 | $23.56 | 96008 |
| 2023-08-17 | -76.08 | $23.06 | 217246 |
| 2023-08-16 | -50.00 | $23.21 | 88000 |
| 2023-08-15 | -49.31 | $23.23 | 86002 |
| 2023-08-14 | -34.72 | $23.65 | 101827 |
| 2023-08-11 | -24.31 | $23.95 | 82900 |
| 2023-08-10 | -26.04 | $23.90 | 139448 |
| 2023-08-09 | -28.82 | $23.82 | 159703 |
| 2023-08-08 | -10.42 | $24.35 | 79800 |
| 2023-08-07 | -8.33 | $24.41 | 115300 |
| 2023-08-04 | -21.18 | $24.04 | 122117 |
| 2023-08-03 | -1.80 | $24.18 | 94645 |
| 2023-08-02 | -3.41 | $24.00 | 90567 |
| 2023-08-01 | -5.79 | $23.89 | 157267 |
| 2023-07-31 | -22.08 | $23.32 | 87825 |
| 2023-07-28 | -27.50 | $23.19 | 81600 |
| 2023-07-27 | -29.39 | $23.13 | 118645 |
| 2023-07-26 | -15.96 | $23.36 | 93700 |
| 2023-07-25 | -19.25 | $23.23 | 98722 |
| 2023-07-24 | -34.47 | $22.74 | 169749 |
| 2023-07-21 | -29.94 | $22.79 | 203237 |
| 2023-07-20 | -23.19 | $22.43 | 157928 |
| 2023-07-19 | -25.72 | $22.36 | 92300 |
| 2023-07-18 | -11.23 | $22.76 | 55100 |
| 2023-07-17 | -6.23 | $22.87 | 66600 |
| 2023-07-14 | -16.48 | $22.59 | 52536 |
| 2023-07-13 | -6.96 | $22.85 | 44800 |
| 2023-07-12 | -9.89 | $22.77 | 149542 |
| 2023-07-11 | -5.02 | $22.77 | 58911 |
| 2023-07-10 | -4.84 | $22.67 | 219200 |
| 2023-07-07 | -21.77 | $22.25 | 106240 |
| 2023-07-06 | -41.13 | $21.77 | 143509 |
| 2023-07-05 | -15.19 | $22.36 | 147417 |
| 2023-07-03 | -3.18 | $22.70 | 98000 |
| 2023-06-30 | -2.17 | $22.06 | 135978 |
| 2023-06-29 | -6.06 | $21.70 | 170811 |
| 2023-06-28 | -18.22 | $21.09 | 85207 |
| 2023-06-27 | -28.89 | $20.85 | 65700 |
| 2023-06-26 | -30.22 | $20.82 | 89714 |
| 2023-06-23 | -40.89 | $20.58 | 324036 |
| 2023-06-22 | -35.11 | $20.71 | 83100 |
| 2023-06-21 | -4.44 | $21.40 | 165900 |
| 2023-06-20 | -23.71 | $20.73 | 78900 |
| 2023-06-16 | -20.10 | $20.80 | 130140 |
| 2023-06-15 | -9.28 | $21.01 | 75021 |
| 2023-06-14 | -7.36 | $21.00 | 88800 |
| 2023-06-13 | -6.67 | $20.83 | 70820 |
| 2023-06-12 | -11.40 | $20.61 | 76400 |
| 2023-06-09 | -13.08 | $20.55 | 52800 |
| 2023-06-08 | -1.42 | $20.82 | 82000 |
| 2023-06-07 | -2.26 | $20.62 | 224500 |
| 2023-06-06 | -5.64 | $20.33 | 149900 |
| 2023-06-05 | -18.42 | $19.99 | 128662 |
| 2023-06-02 | -2.82 | $20.40 | 230101 |
| 2023-06-01 | -23.60 | $19.68 | 67400 |
| 2023-05-31 | -29.20 | $19.49 | 94417 |
| 2023-05-30 | -30.09 | $19.46 | 63925 |
| 2023-05-26 | -23.60 | $19.68 | 99156 |
| 2023-05-25 | -25.96 | $19.60 | 54818 |
| 2023-05-24 | -21.83 | $19.74 | 158316 |
| 2023-05-23 | -18.29 | $19.86 | 107000 |
| 2023-05-22 | -20.06 | $19.80 | 112900 |
| 2023-05-19 | -21.24 | $19.76 | 110914 |
| 2023-05-18 | -5.38 | $19.55 | 104100 |
| 2023-05-17 | -3.02 | $19.34 | 91236 |
| 2023-05-16 | -35.83 | $18.63 | 100600 |
| 2023-05-15 | -23.75 | $18.92 | 70307 |
| 2023-05-12 | -29.58 | $18.78 | 74627 |
| 2023-05-11 | -47.50 | $18.35 | 64400 |
| 2023-05-10 | -47.92 | $18.34 | 50300 |
| 2023-05-09 | -57.08 | $18.12 | 46700 |
| 2023-05-08 | -61.67 | $18.01 | 44428 |
| 2023-05-05 | -59.04 | $18.02 | 64614 |
| 2023-05-04 | -76.30 | $17.43 | 99032 |
| 2023-05-03 | -65.40 | $17.60 | 89612 |
| 2023-05-02 | -58.82 | $17.79 | 92100 |
| 2023-05-01 | -51.56 | $18.00 | 63506 |
| 2023-04-28 | -51.56 | $18.00 | 145700 |
| 2023-04-27 | -52.60 | $17.97 | 63110 |
| 2023-04-26 | -62.28 | $17.69 | 181939 |
| 2023-04-25 | -49.48 | $18.06 | 65339 |
| 2023-04-24 | -30.51 | $18.59 | 72400 |
| 2023-04-21 | -29.72 | $18.53 | 77700 |
| 2023-04-20 | -24.46 | $18.70 | 93700 |
| 2023-04-19 | -17.03 | $18.94 | 138100 |
| 2023-04-18 | -2.71 | $18.77 | 84229 |
| 2023-04-17 | -0.87 | $18.53 | 101226 |
| 2023-04-14 | -4.92 | $18.00 | 127400 |
| 2023-04-13 | -1.29 | $17.79 | 79717 |
| 2023-04-12 | -28.26 | $17.58 | 62800 |
| 2023-04-11 | -60.24 | $17.25 | 48512 |
| 2023-04-10 | -63.05 | $17.18 | 70900 |
| 2023-04-06 | -74.70 | $16.89 | 70300 |
| 2023-04-05 | -78.31 | $16.80 | 71822 |
| 2023-04-04 | -76.55 | $16.94 | 54800 |
| 2023-04-03 | -66.90 | $17.22 | 73000 |
| 2023-03-31 | -61.38 | $17.38 | 101307 |
| 2023-03-30 | -67.59 | $17.20 | 59500 |
| 2023-03-29 | -66.55 | $17.23 | 69744 |
| 2023-03-28 | -75.26 | $16.98 | 58900 |
| 2023-03-27 | -78.69 | $16.88 | 77900 |
| 2023-03-24 | -87.63 | $16.62 | 133100 |
| 2023-03-23 | -91.85 | $16.69 | 85800 |
| 2023-03-22 | -84.85 | $16.93 | 68700 |
| 2023-03-21 | -73.96 | $17.21 | 79310 |
| 2023-03-20 | -89.81 | $16.79 | 94500 |
| 2023-03-17 | -98.11 | $16.57 | 257700 |
| 2023-03-16 | -60.38 | $17.57 | 78602 |
| 2023-03-15 | -65.28 | $17.44 | 145205 |
| 2023-03-14 | -31.70 | $18.33 | 272624 |
| 2023-03-13 | -63.40 | $17.49 | 291821 |
| 2023-03-10 | -47.55 | $17.91 | 203920 |
| 2023-03-09 | -45.66 | $17.96 | 134324 |
| 2023-03-08 | -27.92 | $18.43 | 87928 |
| 2023-03-07 | -3.40 | $19.08 | 75300 |
| 2023-03-06 | -13.21 | $18.82 | 136000 |
| 2023-03-03 | -24.53 | $18.52 | 84800 |
| 2023-03-02 | -24.53 | $18.52 | 61842 |
| 2023-03-01 | -12.83 | $18.83 | 175285 |
| 2023-02-28 | -19.09 | $18.30 | 311037 |
| 2023-02-27 | -76.77 | $16.75 | 68234 |
| 2023-02-24 | -83.84 | $16.68 | 73249 |
| 2023-02-23 | -63.64 | $16.88 | 37300 |
| 2023-02-22 | -69.64 | $16.73 | 74700 |
| 2023-02-21 | -57.55 | $16.71 | 60948 |
| 2023-02-17 | -32.14 | $17.06 | 69623 |
| 2023-02-16 | -42.14 | $16.92 | 64337 |
| 2023-02-15 | -43.57 | $16.90 | 54906 |
| 2023-02-14 | -47.14 | $16.85 | 69215 |
| 2023-02-13 | -42.86 | $16.91 | 98300 |
| 2023-02-10 | -61.43 | $16.65 | 45421 |
| 2023-02-09 | -63.57 | $16.62 | 51000 |
| 2023-02-08 | -52.82 | $16.76 | 36800 |
| 2023-02-07 | -32.12 | $16.98 | 46531 |
| 2023-02-06 | -30.18 | $17.00 | 62100 |
| 2023-02-03 | -24.26 | $17.10 | 69700 |
| 2023-02-02 | -12.78 | $17.28 | 86829 |
| 2023-02-01 | -22.22 | $17.11 | 181743 |
| 2023-01-31 | -13.64 | $17.23 | 64920 |
| 2023-01-30 | -32.95 | $16.89 | 202847 |
| 2023-01-27 | -48.30 | $16.62 | 46200 |
| 2023-01-26 | -37.50 | $16.81 | 53200 |
| 2023-01-25 | -41.57 | $16.73 | 103100 |
| 2023-01-24 | -49.44 | $16.59 | 60500 |
| 2023-01-23 | -61.90 | $16.30 | 97300 |
| 2023-01-20 | -50.26 | $16.52 | 115200 |
| 2023-01-19 | -45.50 | $16.61 | 85933 |
| 2023-01-18 | -41.80 | $16.68 | 67000 |
| 2023-01-17 | -21.69 | $17.06 | 154600 |
| 2023-01-13 | -17.46 | $17.14 | 107628 |
| 2023-01-12 | -0.64 | $17.14 | 75900 |
| 2023-01-11 | -13.87 | $16.76 | 98162 |
| 2023-01-10 | -57.27 | $16.08 | 105629 |
| 2023-01-09 | -70.94 | $15.92 | 71300 |
| 2023-01-06 | -55.56 | $16.10 | 156300 |
| 2023-01-05 | -70.94 | $15.92 | 111300 |
| 2023-01-04 | -53.85 | $16.12 | 70541 |
| 2023-01-03 | -41.88 | $16.26 | 51023 |
| 2022-12-30 | -47.01 | $16.20 | 51500 |
| 2022-12-29 | -58.54 | $16.09 | 61247 |
| 2022-12-28 | -71.54 | $15.93 | 74740 |
| 2022-12-27 | -87.80 | $15.73 | 72900 |
| 2022-12-23 | -73.98 | $15.90 | 40913 |
| 2022-12-22 | -85.37 | $15.76 | 76000 |
| 2022-12-21 | -79.17 | $15.86 | 74238 |
| 2022-12-20 | -95.83 | $15.66 | 44306 |
| 2022-12-19 | -91.67 | $15.71 | 82219 |
| 2022-12-16 | -85.09 | $15.84 | 159100 |
| 2022-12-15 | -76.24 | $16.04 | 124000 |
| 2022-12-14 | -54.46 | $16.26 | 60730 |
| 2022-12-13 | -30.69 | $16.50 | 80000 |
| 2022-12-12 | -54.46 | $16.26 | 53710 |
| 2022-12-09 | -37.62 | $16.43 | 57100 |
| 2022-12-08 | -40.59 | $16.40 | 47406 |
| 2022-12-07 | -45.54 | $16.35 | 78643 |
| 2022-12-06 | -24.75 | $16.56 | 88517 |
| 2022-12-05 | -57.43 | $16.23 | 51734 |
| 2022-12-02 | -46.90 | $16.28 | 41000 |
| 2022-12-01 | -20.00 | $16.52 | 71800 |
| 2022-11-30 | -11.56 | $16.49 | 67636 |
| 2022-11-29 | -27.17 | $16.22 | 90000 |
| 2022-11-28 | -19.65 | $16.35 | 73400 |
| 2022-11-25 | -7.51 | $16.56 | 44701 |
| 2022-11-23 | -33.72 | $16.00 | 60214 |
| 2022-11-22 | -11.43 | $16.38 | 44715 |
| 2022-11-21 | -19.17 | $16.21 | 44703 |
| 2022-11-18 | -20.21 | $16.19 | 57937 |
| 2022-11-17 | -17.90 | $16.17 | 47345 |
| 2022-11-16 | -23.31 | $16.03 | 59400 |
| 2022-11-15 | -13.41 | $16.25 | 62900 |
| 2022-11-14 | -16.80 | $16.16 | 53648 |
| 2022-11-11 | -15.88 | $16.14 | 60200 |
| 2022-11-10 | -6.16 | $16.37 | 97105 |
| 2022-11-09 | -15.94 | $16.03 | 77700 |
| 2022-11-08 | -3.17 | $16.26 | 94118 |
| 2022-11-07 | -4.05 | $16.20 | 72048 |
| 2022-11-04 | -4.93 | $16.01 | 69100 |
| 2022-11-03 | -8.51 | $15.70 | 51338 |
| 2022-11-02 | -5.67 | $15.78 | 221116 |
| 2022-11-01 | -3.21 | $15.83 | 74132 |
| 2022-10-31 | -8.21 | $15.69 | 128200 |
| 2022-10-28 | -1.52 | $15.61 | 56500 |
| 2022-10-27 | -10.18 | $15.03 | 56422 |
| 2022-10-26 | -14.88 | $14.83 | 61437 |
| 2022-10-25 | -11.63 | $14.90 | 49028 |
| 2022-10-24 | -12.63 | $14.73 | 65847 |
| 2022-10-21 | -2.81 | $14.73 | 76005 |
| 2022-10-20 | -30.89 | $14.32 | 92600 |
| 2022-10-19 | -26.44 | $14.53 | 194300 |
| 2022-10-18 | -37.21 | $14.35 | 80300 |
| 2022-10-17 | -52.81 | $14.09 | 98200 |
| 2022-10-14 | -72.46 | $13.65 | 98803 |
| 2022-10-13 | -60.59 | $13.93 | 54400 |
| 2022-10-12 | -80.51 | $13.46 | 60600 |
| 2022-10-11 | -90.68 | $13.22 | 62105 |
| 2022-10-10 | -88.98 | $13.26 | 87000 |
| 2022-10-07 | -90.68 | $13.22 | 58205 |
| 2022-10-06 | -72.03 | $13.66 | 85200 |
| 2022-10-05 | -65.68 | $13.81 | 52841 |
| 2022-10-04 | -47.88 | $14.23 | 91800 |
| 2022-10-03 | -63.56 | $13.86 | 118600 |
| 2022-09-30 | -97.46 | $13.06 | 112105 |
| 2022-09-29 | -96.41 | $13.48 | 112948 |
| 2022-09-28 | -87.68 | $14.15 | 76300 |
| 2022-09-27 | -99.26 | $14.02 | 58504 |
| 2022-09-26 | -89.55 | $14.16 | 79400 |
| 2022-09-23 | -65.91 | $14.49 | 151512 |
| 2022-09-22 | -24.82 | $15.01 | 100300 |
| 2022-09-21 | -24.83 | $15.00 | 99406 |
| 2022-09-20 | -26.90 | $14.97 | 59616 |
| 2022-09-19 | -5.33 | $15.28 | 96415 |
| 2022-09-16 | -20.83 | $15.00 | 212500 |
| 2022-09-15 | -7.64 | $15.19 | 140900 |
| 2022-09-14 | -22.63 | $14.92 | 77208 |
| 2022-09-13 | -42.34 | $14.65 | 100100 |
| 2022-09-12 | 0.00 | $15.23 | 80140 |
| 2022-09-09 | -14.05 | $14.90 | 101546 |
| 2022-09-08 | -11.76 | $14.91 | 49524 |
| 2022-09-07 | -0.85 | $15.02 | 103736 |
| 2022-09-06 | -30.48 | $14.59 | 99713 |
| 2022-09-02 | -28.57 | $14.61 | 116333 |
| 2022-09-01 | -28.57 | $14.61 | 167900 |
| 2022-08-31 | -35.09 | $14.60 | 117000 |
| 2022-08-30 | -73.04 | $14.16 | 84900 |
| 2022-08-29 | -63.20 | $14.21 | 66215 |
| 2022-08-26 | -61.03 | $14.17 | 62100 |
| 2022-08-25 | -66.91 | $14.09 | 50900 |
| 2022-08-24 | -79.41 | $13.92 | 39200 |
| 2022-08-23 | -70.71 | $14.01 | 65038 |
| 2022-08-22 | -72.48 | $13.92 | 79400 |
| 2022-08-19 | -39.60 | $14.41 | 80000 |
| 2022-08-18 | -24.57 | $14.57 | 81300 |
| 2022-08-17 | -35.68 | $14.34 | 57322 |
| 2022-08-16 | -27.51 | $14.48 | 52012 |
| 2022-08-15 | -22.22 | $14.58 | 72444 |
| 2022-08-12 | -9.28 | $14.82 | 83042 |
| 2022-08-11 | -10.31 | $14.80 | 75219 |
| 2022-08-10 | -24.74 | $14.52 | 83148 |
| 2022-08-09 | -29.38 | $14.43 | 96044 |
| 2022-08-08 | -26.29 | $14.49 | 73057 |
| 2022-08-05 | -24.74 | $14.52 | 63900 |
| 2022-08-04 | -28.35 | $14.45 | 112700 |
| 2022-08-03 | -0.85 | $14.23 | 81202 |
| 2022-08-02 | -12.84 | $13.98 | 74300 |
| 2022-08-01 | -21.10 | $13.89 | 82840 |
| 2022-07-29 | -14.58 | $13.85 | 73000 |
| 2022-07-28 | -7.29 | $13.92 | 52800 |
| 2022-07-27 | -5.26 | $13.75 | 44339 |
| 2022-07-26 | -21.62 | $13.61 | 85034 |
| 2022-07-25 | -16.90 | $13.62 | 95200 |
| 2022-07-22 | -28.87 | $13.46 | 61200 |
| 2022-07-21 | -35.34 | $13.33 | 89323 |
| 2022-07-20 | -47.41 | $13.19 | 85200 |
| 2022-07-19 | -50.00 | $13.16 | 133100 |
| 2022-07-18 | -50.86 | $13.15 | 93100 |
| 2022-07-15 | -43.10 | $13.24 | 152202 |
| 2022-07-14 | -54.76 | $13.15 | 152968 |
| 2022-07-13 | -47.10 | $13.31 | 37300 |
| 2022-07-12 | -48.41 | $13.39 | 63302 |
| 2022-07-11 | -51.23 | $13.37 | 48600 |
| 2022-07-08 | -52.69 | $13.46 | 63600 |
| 2022-07-07 | -60.20 | $13.38 | 122614 |
| 2022-07-06 | -72.55 | $13.14 | 51800 |
| 2022-07-05 | -64.71 | $13.30 | 181331 |
| 2022-07-01 | -54.90 | $13.50 | 106233 |
| 2022-06-30 | -66.18 | $13.27 | 111000 |
| 2022-06-29 | -63.16 | $13.42 | 75705 |
| 2022-06-28 | -61.30 | $13.47 | 236010 |
| 2022-06-27 | -66.52 | $13.35 | 146229 |
| 2022-06-24 | -55.22 | $13.61 | 682830 |
| 2022-06-23 | -94.35 | $12.71 | 208810 |
| 2022-06-22 | -84.06 | $13.14 | 96848 |
| 2022-06-21 | -84.54 | $13.13 | 229400 |
| 2022-06-17 | -90.82 | $13.00 | 145431 |
| 2022-06-16 | -94.17 | $12.94 | 198515 |
| 2022-06-15 | -95.30 | $13.46 | 120838 |
| 2022-06-14 | -96.92 | $13.62 | 117200 |
| 2022-06-13 | -82.54 | $13.84 | 153036 |
| 2022-06-10 | -72.17 | $14.05 | 76400 |
| 2022-06-09 | -53.91 | $14.26 | 48933 |
| 2022-06-08 | -37.39 | $14.45 | 65715 |
| 2022-06-07 | -31.50 | $14.60 | 67519 |
| 2022-06-06 | -41.73 | $14.47 | 51722 |
| 2022-06-03 | -51.97 | $14.34 | 80300 |
| 2022-06-02 | -48.63 | $14.48 | 75200 |
| 2022-06-01 | -52.05 | $14.43 | 83225 |
| 2022-05-31 | -28.30 | $14.87 | 133524 |
| 2022-05-27 | -51.57 | $14.50 | 55749 |
| 2022-05-26 | -55.97 | $14.43 | 101838 |
| 2022-05-25 | -83.02 | $14.00 | 79805 |
| 2022-05-24 | -64.78 | $14.29 | 120531 |
| 2022-05-23 | -81.13 | $14.03 | 122300 |
| 2022-05-20 | -79.25 | $14.06 | 95735 |
| 2022-05-19 | -89.39 | $13.92 | 134800 |
| 2022-05-18 | -94.18 | $13.91 | 86821 |
| 2022-05-17 | -76.72 | $14.24 | 70726 |
| 2022-05-16 | -94.18 | $13.91 | 96539 |
| 2022-05-13 | -83.70 | $14.15 | 153600 |
| 2022-05-12 | -79.35 | $14.23 | 258240 |
| 2022-05-11 | -82.24 | $14.44 | 148700 |
| 2022-05-10 | -88.82 | $14.34 | 114400 |
| 2022-05-09 | -71.05 | $14.61 | 133733 |
| 2022-05-06 | -71.05 | $14.61 | 137900 |
| 2022-05-05 | -67.76 | $14.66 | 126000 |
| 2022-05-04 | -36.18 | $15.14 | 70200 |
| 2022-05-03 | -48.03 | $14.96 | 86261 |
| 2022-05-02 | -69.74 | $14.63 | 190700 |
| 2022-04-29 | -86.01 | $14.49 | 124702 |
| 2022-04-28 | -76.39 | $14.63 | 98700 |
| 2022-04-27 | -75.68 | $14.65 | 145582 |
| 2022-04-26 | -83.77 | $14.54 | 143413 |
| 2022-04-25 | -84.44 | $14.69 | 148534 |
| 2022-04-22 | -75.00 | $15.05 | 75900 |
| 2022-04-21 | -25.00 | $15.57 | 91000 |
| 2022-04-20 | -61.06 | $15.23 | 50278 |
| 2022-04-19 | -91.67 | $14.89 | 105200 |
| 2022-04-18 | -95.00 | $14.85 | 64300 |
| 2022-04-14 | -79.66 | $15.05 | 102624 |
| 2022-04-13 | -77.97 | $15.07 | 82600 |
| 2022-04-12 | -88.98 | $14.94 | 98200 |
| 2022-04-11 | -96.26 | $14.96 | 52100 |
| 2022-04-08 | -91.59 | $15.01 | 79604 |
| 2022-04-07 | -93.33 | $15.01 | 97828 |
| 2022-04-06 | -72.48 | $15.20 | 111700 |
| 2022-04-05 | -63.06 | $15.29 | 85200 |
| 2022-04-04 | -51.35 | $15.42 | 112100 |
| 2022-04-01 | -53.15 | $15.40 | 61600 |
| 2022-03-31 | -36.94 | $15.58 | 112037 |
| 2022-03-30 | -29.73 | $15.66 | 108700 |
| 2022-03-29 | -27.93 | $15.68 | 138100 |
| 2022-03-28 | -44.14 | $15.50 | 130101 |
| 2022-03-25 | -37.84 | $15.57 | 85634 |
| 2022-03-24 | -52.25 | $15.41 | 79900 |
| 2022-03-23 | -34.23 | $15.61 | 74636 |
| 2022-03-22 | -11.71 | $15.86 | 98700 |
| 2022-03-21 | -24.51 | $15.65 | 85812 |
| 2022-03-18 | -47.06 | $15.42 | 160300 |
| 2022-03-17 | -51.96 | $15.37 | 69944 |
| 2022-03-16 | -55.88 | $15.33 | 96700 |
| 2022-03-15 | -84.47 | $15.04 | 82300 |
| 2022-03-14 | -66.02 | $15.23 | 67541 |
| 2022-03-11 | -79.72 | $15.17 | 64000 |
| 2022-03-10 | -72.03 | $15.28 | 63248 |
| 2022-03-09 | -86.71 | $15.11 | 135006 |
| 2022-03-08 | -96.09 | $14.98 | 127100 |
| 2022-03-07 | -96.09 | $14.98 | 226701 |
| 2022-03-04 | -81.01 | $15.25 | 88000 |
| 2022-03-03 | -59.78 | $15.63 | 89647 |
| 2022-03-02 | -60.89 | $15.61 | 152907 |
| 2022-03-01 | -78.21 | $15.30 | 157400 |
| 2022-02-28 | -69.83 | $15.45 | 198900 |
| 2022-02-25 | -76.54 | $15.33 | 217544 |
| 2022-02-24 | -89.74 | $15.11 | 139500 |
| 2022-02-23 | -77.27 | $15.50 | 71305 |
| 2022-02-22 | -77.27 | $15.50 | 104700 |
| 2022-02-18 | -69.32 | $15.64 | 82144 |
| 2022-02-17 | -84.09 | $15.38 | 61717 |
| 2022-02-16 | -70.11 | $15.65 | 99817 |
| 2022-02-15 | -71.14 | $15.68 | 85200 |
| 2022-02-14 | -74.67 | $15.67 | 62400 |
| 2022-02-11 | -71.56 | $15.74 | 160800 |
| 2022-02-10 | -96.24 | $16.07 | 78400 |
| 2022-02-09 | -83.74 | $16.32 | 64634 |
| 2022-02-08 | -76.42 | $16.41 | 66723 |
| 2022-02-07 | -65.85 | $16.54 | 81000 |
| 2022-02-04 | -84.17 | $16.34 | 58700 |
| 2022-02-03 | -83.62 | $16.38 | 69800 |
| 2022-02-02 | -71.55 | $16.52 | 119000 |
| 2022-02-01 | -87.50 | $16.37 | 135600 |
| 2022-01-31 | -84.47 | $16.48 | 90300 |
| 2022-01-28 | -67.96 | $16.65 | 89022 |
| 2022-01-27 | -80.20 | $16.54 | 85100 |
| 2022-01-26 | -82.18 | $16.52 | 148728 |
| 2022-01-25 | -75.70 | $16.60 | 106448 |
| 2022-01-24 | -79.44 | $16.56 | 177605 |
| 2022-01-21 | -90.72 | $16.53 | 108839 |
| 2022-01-20 | -82.47 | $16.61 | 54101 |
| 2022-01-19 | -60.82 | $16.82 | 68300 |
| 2022-01-18 | -50.52 | $16.92 | 60449 |
| 2022-01-14 | -13.40 | $17.28 | 95000 |
| 2022-01-13 | -17.53 | $17.24 | 67900 |
| 2022-01-12 | -49.48 | $16.93 | 60325 |
| 2022-01-11 | -37.11 | $17.05 | 68714 |
| 2022-01-10 | -54.21 | $16.83 | 46300 |
| 2022-01-07 | -42.99 | $16.95 | 105900 |
| 2022-01-06 | -49.53 | $16.88 | 49744 |
| 2022-01-05 | -65.42 | $16.71 | 66600 |
| 2022-01-04 | -28.97 | $17.10 | 90441 |
| 2022-01-03 | -60.75 | $16.76 | 79200 |
| 2021-12-31 | -66.39 | $16.60 | 79740 |
| 2021-12-30 | -63.93 | $16.63 | 366726 |
| 2021-12-29 | -43.44 | $16.88 | 103600 |
| 2021-12-28 | -9.09 | $17.29 | 80300 |
| 2021-12-27 | -10.40 | $17.21 | 96700 |
| 2021-12-23 | -27.20 | $17.00 | 80907 |
| 2021-12-22 | -31.20 | $16.95 | 128340 |
| 2021-12-21 | -47.20 | $16.75 | 97400 |
| 2021-12-20 | -66.40 | $16.51 | 237647 |
| 2021-12-17 | -32.00 | $16.94 | 153300 |
| 2021-12-16 | -25.60 | $17.02 | 186100 |
| 2021-12-15 | -38.46 | $16.73 | 191636 |
| 2021-12-14 | -44.88 | $16.79 | 141700 |
| 2021-12-13 | -69.77 | $16.48 | 194800 |
| 2021-12-10 | -58.91 | $16.62 | 172909 |
| 2021-12-09 | -64.34 | $16.55 | 113400 |
| 2021-12-08 | -61.24 | $16.59 | 102700 |
| 2021-12-07 | -58.04 | $16.69 | 176800 |
| 2021-12-06 | -72.67 | $16.56 | 196843 |
| 2021-12-03 | -94.71 | $16.20 | 299104 |
| 2021-12-02 | -72.60 | $16.66 | 166003 |
| 2021-12-01 | -94.23 | $16.21 | 191700 |
| 2021-11-30 | -92.31 | $16.25 | 362000 |
| 2021-11-29 | -89.55 | $16.39 | 146300 |
| 2021-11-26 | -82.76 | $16.56 | 86900 |
| 2021-11-24 | -78.51 | $16.84 | 137905 |
| 2021-11-23 | -76.61 | $16.93 | 165348 |
| 2021-11-22 | -85.31 | $16.77 | 180116 |
| 2021-11-19 | -98.28 | $16.40 | 139324 |
| 2021-11-18 | -93.15 | $16.60 | 138849 |
| 2021-11-17 | -96.35 | $16.69 | 148800 |
| 2021-11-16 | -82.84 | $17.11 | 130542 |
| 2021-11-15 | -73.51 | $17.36 | 135109 |
| 2021-11-12 | -83.21 | $17.10 | 124347 |
| 2021-11-11 | -92.54 | $16.85 | 141300 |
| 2021-11-10 | -97.01 | $16.73 | 213916 |
| 2021-11-09 | -94.58 | $17.06 | 118745 |
| 2021-11-08 | -98.47 | $17.40 | 140000 |
| 2021-11-05 | -78.45 | $17.91 | 137731 |
| 2021-11-04 | -93.92 | $17.63 | 105436 |
| 2021-11-03 | -91.16 | $17.68 | 178948 |
| 2021-11-02 | -98.80 | $17.69 | 115702 |
| 2021-11-01 | -72.99 | $18.06 | 126314 |
| 2021-10-29 | -68.39 | $18.14 | 163021 |
| 2021-10-28 | -43.02 | $18.56 | 112305 |
| 2021-10-27 | -50.00 | $18.41 | 117900 |
| 2021-10-26 | -19.21 | $18.89 | 135403 |
| 2021-10-25 | -8.12 | $19.14 | 142123 |
| 2021-10-22 | -2.21 | $19.27 | 105900 |
| 2021-10-21 | -1.48 | $19.29 | 95945 |
| 2021-10-20 | -3.14 | $19.09 | 95520 |
| 2021-10-19 | -10.37 | $18.84 | 107703 |
| 2021-10-18 | -12.67 | $18.75 | 243300 |
| 2021-10-15 | -13.68 | $18.70 | 168000 |
| 2021-10-14 | -14.01 | $18.69 | 122122 |
| 2021-10-13 | -0.99 | $19.04 | 69500 |
| 2021-10-12 | -6.60 | $18.74 | 137800 |
| 2021-10-11 | -15.73 | $18.46 | 127400 |
| 2021-10-08 | -2.36 | $18.53 | 90405 |
| 2021-10-07 | -3.78 | $18.34 | 123528 |
| 2021-10-06 | -0.92 | $18.21 | 111200 |
| 2021-10-05 | -10.95 | $17.92 | 119136 |
| 2021-10-04 | -14.29 | $17.85 | 129500 |
| 2021-10-01 | -11.43 | $17.91 | 128016 |
| 2021-09-30 | -8.02 | $17.54 | 118513 |
| 2021-09-29 | -6.04 | $17.45 | 112900 |
| 2021-09-28 | -9.40 | $17.40 | 132847 |
| 2021-09-27 | -23.77 | $16.98 | 154600 |
| 2021-09-24 | -40.16 | $16.78 | 101024 |
| 2021-09-23 | -50.82 | $16.65 | 251800 |
| 2021-09-22 | -59.84 | $16.54 | 135000 |
| 2021-09-21 | -77.87 | $16.32 | 66049 |
| 2021-09-20 | -81.15 | $16.28 | 142608 |
| 2021-09-17 | -80.81 | $16.47 | 271100 |
| 2021-09-16 | -63.11 | $16.62 | 73600 |
| 2021-09-15 | -54.37 | $16.71 | 108707 |
| 2021-09-14 | -84.47 | $16.40 | 138809 |
| 2021-09-13 | -62.14 | $16.63 | 86900 |
| 2021-09-10 | -77.67 | $16.47 | 80100 |
| 2021-09-09 | -72.82 | $16.52 | 105422 |
| 2021-09-08 | -70.87 | $16.54 | 91100 |
| 2021-09-07 | -54.37 | $16.71 | 123410 |
| 2021-09-03 | -66.02 | $16.59 | 138532 |
| 2021-09-02 | -37.86 | $16.88 | 118415 |
| 2021-09-01 | -33.01 | $16.93 | 120900 |
| 2021-08-31 | -18.00 | $17.06 | 191909 |
| 2021-08-30 | -31.50 | $16.81 | 144200 |
| 2021-08-27 | -14.17 | $17.03 | 175423 |
| 2021-08-26 | -48.03 | $16.60 | 146200 |
| 2021-08-25 | -48.82 | $16.59 | 203400 |
| 2021-08-24 | -56.69 | $16.49 | 75500 |
| 2021-08-23 | -35.84 | $16.59 | 122812 |
| 2021-08-20 | -42.53 | $16.47 | 124525 |
| 2021-08-19 | -43.55 | $16.40 | 68900 |
| 2021-08-18 | -34.02 | $16.55 | 81300 |
| 2021-08-17 | -35.90 | $16.51 | 72400 |
| 2021-08-16 | -30.09 | $16.53 | 80900 |
| 2021-08-13 | -10.59 | $16.96 | 51101 |
| 2021-08-12 | -15.25 | $16.85 | 91200 |
| 2021-08-11 | -12.29 | $16.92 | 63844 |
| 2021-08-10 | -18.22 | $16.78 | 98800 |
| 2021-08-09 | -15.25 | $16.85 | 126849 |
| 2021-08-06 | -9.75 | $16.98 | 138700 |
| 2021-08-05 | -1.43 | $16.92 | 157400 |
| 2021-08-04 | 0.00 | $16.79 | 144500 |
| 2021-08-03 | -7.53 | $16.57 | 84763 |
| 2021-08-02 | -35.48 | $16.05 | 68122 |
| 2021-07-30 | -12.37 | $16.48 | 81449 |
| 2021-07-29 | -13.51 | $16.45 | 245400 |
| 2021-07-28 | -5.70 | $16.34 | 73700 |
| 2021-07-27 | -3.25 | $16.04 | 82141 |
| 2021-07-26 | -20.62 | $15.62 | 57721 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
20.86
2026-07-22
Close Price
$59.36
Vol: 112719Average Directional Index - Detailed Analysis
Minimum
9.62
Average
23.11
Maximum
60.04
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 20.86 | $59.36 | 112719 |
| 2026-07-21 | 21.49 | $59.21 | 160200 |
| 2026-07-20 | 22.04 | $58.89 | 152305 |
| 2026-07-17 | 22.52 | $59.25 | 196400 |
| 2026-07-16 | 23.15 | $59.94 | 173000 |
| 2026-07-15 | 23.74 | $58.61 | 115619 |
| 2026-07-14 | 24.87 | $57.36 | 149547 |
| 2026-07-13 | 26.06 | $57.60 | 115906 |
| 2026-07-10 | 27.27 | $58.66 | 126747 |
| 2026-07-09 | 28.13 | $58.09 | 154900 |
| 2026-07-08 | 29.33 | $56.84 | 151500 |
| 2026-07-07 | 30.75 | $57.01 | 296900 |
| 2026-07-06 | 32.25 | $58.37 | 202900 |
| 2026-07-02 | 33.52 | $59.24 | 249200 |
| 2026-07-01 | 34.58 | $61.42 | 285516 |
| 2026-06-30 | 35.11 | $61.47 | 195400 |
| 2026-06-29 | 34.76 | $61.61 | 231324 |
| 2026-06-26 | 34.31 | $62.20 | 857700 |
| 2026-06-25 | 33.84 | $61.94 | 258818 |
| 2026-06-24 | 33.08 | $62.78 | 292600 |
| 2026-06-23 | 32.32 | $61.89 | 271100 |
| 2026-06-22 | 31.67 | $60.96 | 111549 |
| 2026-06-18 | 31.19 | $60.18 | 312500 |
| 2026-06-17 | 30.88 | $59.05 | 197931 |
| 2026-06-16 | 30.78 | $59.24 | 124000 |
| 2026-06-15 | 30.55 | $58.67 | 193000 |
| 2026-06-12 | 30.30 | $60.46 | 175927 |
| 2026-06-11 | 29.23 | $59.65 | 177962 |
| 2026-06-10 | 28.34 | $58.24 | 230600 |
| 2026-06-09 | 27.63 | $57.46 | 158101 |
| 2026-06-08 | 27.14 | $56.04 | 115490 |
| 2026-06-05 | 27.04 | $56.21 | 235918 |
| 2026-06-04 | 26.85 | $55.90 | 164867 |
| 2026-06-03 | 26.66 | $55.07 | 231243 |
| 2026-06-02 | 26.91 | $54.99 | 100834 |
| 2026-06-01 | 26.81 | $56.02 | 213504 |
| 2026-05-29 | 26.71 | $55.84 | 241233 |
| 2026-05-28 | 26.07 | $56.95 | 153200 |
| 2026-05-27 | 25.63 | $56.59 | 193900 |
| 2026-05-26 | 25.20 | $55.71 | 96500 |
| 2026-05-22 | 25.04 | $55.10 | 198146 |
| 2026-05-21 | 24.71 | $56.38 | 222240 |
| 2026-05-20 | 24.43 | $55.25 | 253944 |
| 2026-05-19 | 24.54 | $53.28 | 206100 |
| 2026-05-18 | 25.13 | $53.69 | 92000 |
| 2026-05-15 | 25.92 | $52.54 | 115113 |
| 2026-05-14 | 26.95 | $54.06 | 219900 |
| 2026-05-13 | 27.87 | $52.29 | 89002 |
| 2026-05-12 | 29.16 | $52.65 | 83239 |
| 2026-05-11 | 30.52 | $52.95 | 171621 |
| 2026-05-08 | 32.02 | $53.79 | 125700 |
| 2026-05-07 | 33.18 | $54.16 | 131500 |
| 2026-05-06 | 34.03 | $54.94 | 183900 |
| 2026-05-05 | 35.01 | $53.63 | 78953 |
| 2026-05-04 | 36.27 | $53.29 | 161800 |
| 2026-05-01 | 37.60 | $53.63 | 106647 |
| 2026-04-30 | 38.70 | $53.43 | 191801 |
| 2026-04-29 | 39.99 | $53.58 | 177300 |
| 2026-04-28 | 41.42 | $53.29 | 306693 |
| 2026-04-27 | 42.67 | $56.64 | 113522 |
| 2026-04-24 | 41.57 | $56.48 | 85001 |
| 2026-04-23 | 40.35 | $56.89 | 171811 |
| 2026-04-22 | 39.11 | $56.22 | 127600 |
| 2026-04-21 | 38.01 | $56.27 | 89600 |
| 2026-04-20 | 36.86 | $57.33 | 157102 |
| 2026-04-17 | 35.33 | $56.55 | 102900 |
| 2026-04-16 | 33.76 | $55.87 | 125409 |
| 2026-04-15 | 32.26 | $56.04 | 149325 |
| 2026-04-14 | 30.68 | $54.94 | 71810 |
| 2026-04-13 | 29.29 | $55.04 | 73002 |
| 2026-04-10 | 27.83 | $54.36 | 117910 |
| 2026-04-09 | 26.47 | $54.12 | 145600 |
| 2026-04-08 | 25.07 | $53.35 | 134269 |
| 2026-04-07 | 23.74 | $52.22 | 102298 |
| 2026-04-06 | 22.65 | $52.69 | 126500 |
| 2026-04-02 | 21.51 | $52.28 | 115266 |
| 2026-04-01 | 20.50 | $51.54 | 99800 |
| 2026-03-31 | 19.52 | $51.08 | 170800 |
| 2026-03-30 | 18.60 | $50.46 | 140000 |
| 2026-03-27 | 18.06 | $49.64 | 177215 |
| 2026-03-26 | 17.49 | $50.14 | 110224 |
| 2026-03-25 | 17.33 | $49.19 | 298054 |
| 2026-03-24 | 17.16 | $50.90 | 156431 |
| 2026-03-23 | 17.32 | $50.39 | 133400 |
| 2026-03-20 | 17.48 | $49.00 | 194800 |
| 2026-03-19 | 18.39 | $49.35 | 379708 |
| 2026-03-18 | 19.35 | $48.97 | 122006 |
| 2026-03-17 | 19.99 | $49.20 | 122445 |
| 2026-03-16 | 20.81 | $48.49 | 97245 |
| 2026-03-13 | 21.84 | $48.19 | 154500 |
| 2026-03-12 | 22.70 | $48.01 | 131743 |
| 2026-03-11 | 23.61 | $48.10 | 78500 |
| 2026-03-10 | 24.74 | $48.34 | 143112 |
| 2026-03-09 | 25.92 | $47.79 | 192011 |
| 2026-03-06 | 26.98 | $48.48 | 208712 |
| 2026-03-05 | 28.25 | $48.44 | 187700 |
| 2026-03-04 | 29.19 | $49.51 | 166304 |
| 2026-03-03 | 29.60 | $49.41 | 126600 |
| 2026-03-02 | 30.26 | $50.25 | 109933 |
| 2026-02-27 | 30.19 | $50.03 | 160614 |
| 2026-02-26 | 30.12 | $51.17 | 142000 |
| 2026-02-25 | 29.76 | $50.15 | 124800 |
| 2026-02-24 | 29.74 | $49.63 | 114200 |
| 2026-02-23 | 29.83 | $49.29 | 128715 |
| 2026-02-20 | 29.93 | $49.88 | 98512 |
| 2026-02-19 | 30.23 | $48.94 | 122719 |
| 2026-02-18 | 30.59 | $49.52 | 207623 |
| 2026-02-17 | 30.40 | $50.46 | 378200 |
| 2026-02-13 | 29.36 | $51.17 | 177613 |
| 2026-02-12 | 28.42 | $49.68 | 140318 |
| 2026-02-11 | 27.57 | $50.16 | 137400 |
| 2026-02-10 | 26.84 | $49.68 | 143800 |
| 2026-02-09 | 26.34 | $49.22 | 112038 |
| 2026-02-06 | 25.95 | $48.92 | 173819 |
| 2026-02-05 | 25.53 | $49.00 | 210000 |
| 2026-02-04 | 25.16 | $49.39 | 111648 |
| 2026-02-03 | 24.08 | $50.03 | 201325 |
| 2026-02-02 | 22.65 | $49.55 | 184130 |
| 2026-01-30 | 21.35 | $48.47 | 112740 |
| 2026-01-29 | 20.36 | $48.77 | 102600 |
| 2026-01-28 | 19.17 | $47.61 | 131210 |
| 2026-01-27 | 18.25 | $47.65 | 79466 |
| 2026-01-26 | 17.02 | $47.47 | 72610 |
| 2026-01-23 | 15.91 | $46.76 | 127100 |
| 2026-01-22 | 14.78 | $47.42 | 358834 |
| 2026-01-21 | 13.59 | $46.05 | 283913 |
| 2026-01-20 | 13.28 | $44.79 | 171000 |
| 2026-01-16 | 13.58 | $45.03 | 149247 |
| 2026-01-15 | 13.77 | $44.99 | 254200 |
| 2026-01-14 | 13.97 | $43.58 | 76200 |
| 2026-01-13 | 14.05 | $43.24 | 117100 |
| 2026-01-12 | 13.85 | $43.36 | 107617 |
| 2026-01-09 | 13.65 | $43.45 | 129000 |
| 2026-01-08 | 13.70 | $44.20 | 129044 |
| 2026-01-07 | 13.75 | $43.08 | 238703 |
| 2026-01-06 | 12.84 | $42.89 | 214100 |
| 2026-01-05 | 12.22 | $44.08 | 232900 |
| 2026-01-02 | 12.18 | $43.82 | 105971 |
| 2025-12-31 | 12.14 | $44.60 | 101200 |
| 2025-12-30 | 12.55 | $44.39 | 118643 |
| 2025-12-29 | 12.88 | $44.42 | 87503 |
| 2025-12-26 | 13.20 | $44.41 | 54925 |
| 2025-12-24 | 13.74 | $44.29 | 61200 |
| 2025-12-23 | 13.96 | $44.07 | 100600 |
| 2025-12-22 | 14.19 | $43.97 | 111305 |
| 2025-12-19 | 14.36 | $43.79 | 283500 |
| 2025-12-18 | 14.10 | $43.43 | 127300 |
| 2025-12-17 | 13.82 | $43.82 | 170300 |
| 2025-12-16 | 13.68 | $44.81 | 122400 |
| 2025-12-15 | 14.32 | $45.32 | 144126 |
| 2025-12-12 | 14.69 | $45.10 | 278300 |
| 2025-12-11 | 15.34 | $44.88 | 130711 |
| 2025-12-10 | 16.03 | $45.04 | 147900 |
| 2025-12-09 | 16.66 | $45.08 | 175310 |
| 2025-12-08 | 17.31 | $44.82 | 114418 |
| 2025-12-05 | 17.82 | $44.65 | 127400 |
| 2025-12-04 | 18.35 | $45.09 | 104631 |
| 2025-12-03 | 19.24 | $45.39 | 156444 |
| 2025-12-02 | 20.00 | $45.00 | 115100 |
| 2025-12-01 | 20.57 | $44.98 | 179425 |
| 2025-11-28 | 21.18 | $44.90 | 90100 |
| 2025-11-26 | 21.70 | $45.13 | 130200 |
| 2025-11-25 | 22.25 | $44.50 | 137321 |
| 2025-11-24 | 22.63 | $44.51 | 122900 |
| 2025-11-21 | 22.96 | $44.58 | 123715 |
| 2025-11-20 | 23.32 | $43.90 | 149900 |
| 2025-11-19 | 23.51 | $44.15 | 79539 |
| 2025-11-18 | 23.48 | $43.84 | 161219 |
| 2025-11-17 | 23.16 | $43.90 | 116536 |
| 2025-11-14 | 23.00 | $44.17 | 118500 |
| 2025-11-13 | 22.83 | $44.24 | 103300 |
| 2025-11-12 | 22.75 | $44.87 | 123321 |
| 2025-11-11 | 22.77 | $44.10 | 126613 |
| 2025-11-10 | 22.60 | $44.68 | 114323 |
| 2025-11-07 | 22.49 | $44.60 | 113302 |
| 2025-11-06 | 22.20 | $44.43 | 106537 |
| 2025-11-05 | 21.90 | $44.51 | 208700 |
| 2025-11-04 | 21.45 | $43.33 | 131384 |
| 2025-11-03 | 20.09 | $43.18 | 95000 |
| 2025-10-31 | 18.72 | $43.01 | 158400 |
| 2025-10-30 | 17.17 | $42.48 | 151605 |
| 2025-10-29 | 15.15 | $42.31 | 483842 |
| 2025-10-28 | 13.02 | $44.88 | 150313 |
| 2025-10-27 | 13.20 | $45.24 | 75100 |
| 2025-10-24 | 13.69 | $45.75 | 136348 |
| 2025-10-23 | 14.37 | $45.60 | 96300 |
| 2025-10-22 | 14.92 | $45.21 | 107941 |
| 2025-10-21 | 15.35 | $45.24 | 82600 |
| 2025-10-20 | 15.94 | $45.24 | 126406 |
| 2025-10-17 | 16.29 | $44.82 | 129655 |
| 2025-10-16 | 16.56 | $44.84 | 141200 |
| 2025-10-15 | 16.87 | $45.70 | 184600 |
| 2025-10-14 | 17.76 | $45.15 | 101600 |
| 2025-10-13 | 18.33 | $44.94 | 79300 |
| 2025-10-10 | 18.65 | $44.15 | 120100 |
| 2025-10-09 | 18.98 | $44.79 | 76675 |
| 2025-10-08 | 19.68 | $45.02 | 150000 |
| 2025-10-07 | 20.59 | $44.72 | 139800 |
| 2025-10-06 | 21.28 | $45.31 | 103430 |
| 2025-10-03 | 22.15 | $45.04 | 86323 |
| 2025-10-02 | 22.92 | $45.00 | 125700 |
| 2025-10-01 | 23.74 | $45.58 | 125700 |
| 2025-09-30 | 24.86 | $45.97 | 124841 |
| 2025-09-29 | 25.98 | $46.28 | 91800 |
| 2025-09-26 | 26.83 | $46.70 | 132631 |
| 2025-09-25 | 27.15 | $46.84 | 117400 |
| 2025-09-24 | 27.60 | $46.80 | 89249 |
| 2025-09-23 | 27.89 | $47.54 | 83235 |
| 2025-09-22 | 28.10 | $46.94 | 111500 |
| 2025-09-19 | 28.56 | $46.98 | 275100 |
| 2025-09-18 | 28.98 | $47.60 | 132377 |
| 2025-09-17 | 28.97 | $47.28 | 177848 |
| 2025-09-16 | 28.97 | $47.02 | 88239 |
| 2025-09-15 | 29.03 | $47.63 | 121021 |
| 2025-09-12 | 28.46 | $47.55 | 169828 |
| 2025-09-11 | 27.95 | $48.31 | 177700 |
| 2025-09-10 | 27.12 | $46.93 | 164608 |
| 2025-09-09 | 26.82 | $46.57 | 98100 |
| 2025-09-08 | 26.67 | $46.22 | 124000 |
| 2025-09-05 | 26.49 | $46.66 | 119213 |
| 2025-09-04 | 26.20 | $46.75 | 155040 |
| 2025-09-03 | 25.63 | $46.27 | 111927 |
| 2025-09-02 | 25.36 | $45.86 | 93033 |
| 2025-08-29 | 25.13 | $46.13 | 64100 |
| 2025-08-28 | 24.58 | $46.26 | 90233 |
| 2025-08-27 | 24.04 | $45.72 | 93000 |
| 2025-08-26 | 23.51 | $46.14 | 90947 |
| 2025-08-25 | 22.89 | $45.71 | 90738 |
| 2025-08-22 | 22.34 | $45.95 | 164858 |
| 2025-08-21 | 21.76 | $45.39 | 97340 |
| 2025-08-20 | 21.48 | $44.91 | 62227 |
| 2025-08-19 | 21.32 | $44.58 | 53400 |
| 2025-08-18 | 21.15 | $45.03 | 65652 |
| 2025-08-15 | 20.97 | $44.83 | 91800 |
| 2025-08-14 | 20.81 | $45.59 | 129700 |
| 2025-08-13 | 20.09 | $46.41 | 133300 |
| 2025-08-12 | 18.92 | $47.15 | 207400 |
| 2025-08-11 | 17.73 | $44.98 | 216000 |
| 2025-08-08 | 17.07 | $42.70 | 90500 |
| 2025-08-07 | 17.38 | $42.45 | 125738 |
| 2025-08-06 | 17.91 | $41.30 | 102524 |
| 2025-08-05 | 18.84 | $40.84 | 232111 |
| 2025-08-04 | 19.54 | $40.57 | 142900 |
| 2025-08-01 | 19.65 | $39.33 | 173800 |
| 2025-07-31 | 19.10 | $39.96 | 154551 |
| 2025-07-30 | 18.91 | $40.65 | 94045 |
| 2025-07-29 | 19.09 | $41.07 | 84125 |
| 2025-07-28 | 19.65 | $40.67 | 184200 |
| 2025-07-25 | 20.25 | $41.74 | 142704 |
| 2025-07-24 | 20.45 | $42.18 | 124802 |
| 2025-07-23 | 19.96 | $42.98 | 131900 |
| 2025-07-22 | 19.28 | $42.50 | 75200 |
| 2025-07-21 | 18.75 | $42.44 | 204600 |
| 2025-07-18 | 18.04 | $42.65 | 146117 |
| 2025-07-17 | 17.22 | $42.88 | 99500 |
| 2025-07-16 | 16.54 | $42.22 | 114420 |
| 2025-07-15 | 16.05 | $42.27 | 130434 |
| 2025-07-14 | 15.51 | $42.28 | 75836 |
| 2025-07-11 | 14.91 | $42.21 | 85400 |
| 2025-07-10 | 14.38 | $42.31 | 103000 |
| 2025-07-09 | 13.83 | $41.84 | 168033 |
| 2025-07-08 | 13.41 | $41.45 | 94400 |
| 2025-07-07 | 13.51 | $40.71 | 109331 |
| 2025-07-03 | 13.82 | $40.83 | 55800 |
| 2025-07-02 | 14.35 | $40.36 | 100400 |
| 2025-07-01 | 15.05 | $40.42 | 163133 |
| 2025-06-30 | 15.78 | $40.30 | 146719 |
| 2025-06-27 | 16.50 | $40.63 | 393341 |
| 2025-06-26 | 17.19 | $41.26 | 107412 |
| 2025-06-25 | 17.54 | $41.00 | 234600 |
| 2025-06-24 | 18.14 | $41.48 | 131000 |
| 2025-06-23 | 18.13 | $41.42 | 99226 |
| 2025-06-20 | 18.54 | $41.16 | 141000 |
| 2025-06-18 | 18.96 | $41.71 | 124600 |
| 2025-06-17 | 18.85 | $42.63 | 108554 |
| 2025-06-16 | 18.19 | $42.77 | 127617 |
| 2025-06-13 | 17.50 | $41.60 | 94900 |
| 2025-06-12 | 17.33 | $41.69 | 75148 |
| 2025-06-11 | 16.98 | $41.84 | 104671 |
| 2025-06-10 | 16.66 | $41.38 | 87502 |
| 2025-06-09 | 16.47 | $41.43 | 91100 |
| 2025-06-06 | 16.28 | $41.15 | 76503 |
| 2025-06-05 | 16.17 | $40.88 | 69015 |
| 2025-06-04 | 16.37 | $40.94 | 81300 |
| 2025-06-03 | 16.24 | $41.44 | 97103 |
| 2025-06-02 | 15.89 | $41.30 | 69800 |
| 2025-05-30 | 15.76 | $41.02 | 93400 |
| 2025-05-29 | 15.49 | $41.54 | 136101 |
| 2025-05-28 | 15.21 | $41.13 | 143000 |
| 2025-05-27 | 14.77 | $41.70 | 125500 |
| 2025-05-23 | 14.32 | $40.64 | 119800 |
| 2025-05-22 | 14.20 | $40.41 | 107722 |
| 2025-05-21 | 14.33 | $39.87 | 103500 |
| 2025-05-20 | 14.60 | $40.35 | 78898 |
| 2025-05-19 | 14.76 | $39.72 | 78900 |
| 2025-05-16 | 15.19 | $39.62 | 104300 |
| 2025-05-15 | 15.65 | $40.42 | 199608 |
| 2025-05-14 | 15.56 | $41.21 | 90521 |
| 2025-05-13 | 15.03 | $40.91 | 67700 |
| 2025-05-12 | 14.52 | $40.84 | 103747 |
| 2025-05-09 | 13.99 | $40.55 | 120838 |
| 2025-05-08 | 13.71 | $40.47 | 78700 |
| 2025-05-07 | 13.63 | $39.85 | 265913 |
| 2025-05-06 | 13.84 | $39.38 | 98140 |
| 2025-05-05 | 13.93 | $39.40 | 105600 |
| 2025-05-02 | 14.38 | $39.41 | 81404 |
| 2025-05-01 | 14.99 | $38.63 | 97000 |
| 2025-04-30 | 15.68 | $38.30 | 113700 |
| 2025-04-29 | 16.46 | $39.20 | 94000 |
| 2025-04-28 | 17.15 | $38.65 | 85211 |
| 2025-04-25 | 17.91 | $38.71 | 119600 |
| 2025-04-24 | 18.84 | $38.70 | 109300 |
| 2025-04-23 | 19.83 | $38.27 | 103136 |
| 2025-04-22 | 20.87 | $37.88 | 77316 |
| 2025-04-21 | 21.43 | $36.67 | 93732 |
| 2025-04-17 | 21.88 | $37.96 | 159000 |
| 2025-04-16 | 22.78 | $37.65 | 172300 |
| 2025-04-15 | 23.66 | $37.85 | 109500 |
| 2025-04-14 | 24.59 | $37.24 | 157800 |
| 2025-04-11 | 25.26 | $36.41 | 203000 |
| 2025-04-10 | 25.33 | $34.55 | 164428 |
| 2025-04-09 | 24.84 | $35.54 | 262600 |
| 2025-04-08 | 24.32 | $33.54 | 313134 |
| 2025-04-07 | 22.89 | $32.94 | 222223 |
| 2025-04-04 | 21.12 | $33.67 | 245007 |
| 2025-04-03 | 19.72 | $35.33 | 240400 |
| 2025-04-02 | 18.98 | $37.05 | 133149 |
| 2025-04-01 | 18.70 | $36.80 | 83100 |
| 2025-03-31 | 18.16 | $36.60 | 160800 |
| 2025-03-28 | 17.80 | $36.90 | 195800 |
| 2025-03-27 | 17.51 | $37.79 | 47534 |
| 2025-03-26 | 17.74 | $37.94 | 141400 |
| 2025-03-25 | 17.99 | $37.58 | 80000 |
| 2025-03-24 | 18.15 | $37.77 | 87200 |
| 2025-03-21 | 18.28 | $37.18 | 214300 |
| 2025-03-20 | 18.35 | $38.01 | 107700 |
| 2025-03-19 | 18.81 | $38.20 | 83200 |
| 2025-03-18 | 19.48 | $38.25 | 115500 |
| 2025-03-17 | 20.11 | $38.14 | 144300 |
| 2025-03-14 | 20.93 | $38.48 | 107613 |
| 2025-03-13 | 21.65 | $37.67 | 97749 |
| 2025-03-12 | 22.42 | $38.25 | 83700 |
| 2025-03-11 | 23.47 | $37.91 | 155000 |
| 2025-03-10 | 24.58 | $38.09 | 231121 |
| 2025-03-07 | 25.75 | $39.58 | 143600 |
| 2025-03-06 | 26.36 | $40.45 | 119200 |
| 2025-03-05 | 26.51 | $40.81 | 225002 |
| 2025-03-04 | 26.67 | $39.73 | 281500 |
| 2025-03-03 | 26.77 | $41.58 | 271820 |
| 2025-02-28 | 25.35 | $42.37 | 264125 |
| 2025-02-27 | 23.99 | $38.19 | 116703 |
| 2025-02-26 | 24.37 | $38.44 | 62108 |
| 2025-02-25 | 24.65 | $38.42 | 86900 |
| 2025-02-24 | 25.09 | $38.29 | 78200 |
| 2025-02-21 | 25.57 | $38.07 | 78400 |
| 2025-02-20 | 25.91 | $38.82 | 89545 |
| 2025-02-19 | 25.61 | $39.20 | 83222 |
| 2025-02-18 | 25.29 | $38.92 | 91921 |
| 2025-02-14 | 25.17 | $38.00 | 51245 |
| 2025-02-13 | 25.45 | $38.03 | 42628 |
| 2025-02-12 | 25.90 | $37.65 | 48049 |
| 2025-02-11 | 26.50 | $37.98 | 64791 |
| 2025-02-10 | 27.13 | $37.66 | 62800 |
| 2025-02-07 | 27.50 | $38.08 | 114345 |
| 2025-02-06 | 27.85 | $37.97 | 62324 |
| 2025-02-05 | 28.30 | $37.75 | 72203 |
| 2025-02-04 | 28.86 | $37.62 | 66100 |
| 2025-02-03 | 29.62 | $37.35 | 103608 |
| 2025-01-31 | 30.59 | $37.78 | 82048 |
| 2025-01-30 | 30.77 | $37.82 | 69000 |
| 2025-01-29 | 30.66 | $37.94 | 76203 |
| 2025-01-28 | 30.81 | $37.67 | 69723 |
| 2025-01-27 | 30.96 | $37.84 | 77600 |
| 2025-01-24 | 31.12 | $37.64 | 95439 |
| 2025-01-23 | 31.42 | $37.19 | 259000 |
| 2025-01-22 | 31.79 | $37.87 | 141100 |
| 2025-01-21 | 31.39 | $39.13 | 142007 |
| 2025-01-17 | 30.20 | $38.80 | 142906 |
| 2025-01-16 | 29.04 | $38.74 | 102300 |
| 2025-01-15 | 27.89 | $38.39 | 112302 |
| 2025-01-14 | 26.89 | $37.07 | 100400 |
| 2025-01-13 | 26.24 | $36.60 | 87413 |
| 2025-01-10 | 25.81 | $36.38 | 222431 |
| 2025-01-08 | 25.68 | $36.75 | 172000 |
| 2025-01-07 | 25.18 | $36.68 | 284800 |
| 2025-01-06 | 24.31 | $36.37 | 202100 |
| 2025-01-03 | 23.40 | $36.69 | 77600 |
| 2025-01-02 | 22.80 | $35.56 | 141300 |
| 2024-12-31 | 22.65 | $35.57 | 92511 |
| 2024-12-30 | 22.66 | $35.25 | 181400 |
| 2024-12-27 | 22.71 | $35.38 | 67327 |
| 2024-12-26 | 22.32 | $35.86 | 78800 |
| 2024-12-24 | 22.15 | $35.79 | 63300 |
| 2024-12-23 | 22.04 | $35.46 | 127600 |
| 2024-12-20 | 21.94 | $36.06 | 202800 |
| 2024-12-19 | 21.83 | $35.64 | 212800 |
| 2024-12-18 | 22.15 | $34.35 | 399900 |
| 2024-12-17 | 22.50 | $35.72 | 225665 |
| 2024-12-16 | 22.01 | $35.31 | 108419 |
| 2024-12-13 | 21.92 | $35.12 | 83000 |
| 2024-12-12 | 21.86 | $35.32 | 89500 |
| 2024-12-11 | 21.57 | $35.59 | 168523 |
| 2024-12-10 | 21.25 | $35.27 | 132227 |
| 2024-12-09 | 20.96 | $35.11 | 124341 |
| 2024-12-06 | 20.29 | $35.32 | 126500 |
| 2024-12-05 | 19.85 | $35.48 | 104800 |
| 2024-12-04 | 19.39 | $35.01 | 141824 |
| 2024-12-03 | 19.21 | $34.69 | 103000 |
| 2024-12-02 | 19.18 | $34.38 | 149936 |
| 2024-11-29 | 19.15 | $34.07 | 90700 |
| 2024-11-27 | 19.48 | $33.37 | 88945 |
| 2024-11-26 | 19.83 | $33.41 | 97336 |
| 2024-11-25 | 20.38 | $33.98 | 85200 |
| 2024-11-22 | 20.27 | $33.84 | 48900 |
| 2024-11-21 | 20.72 | $33.64 | 74921 |
| 2024-11-20 | 21.19 | $33.43 | 97933 |
| 2024-11-19 | 22.09 | $33.75 | 88132 |
| 2024-11-18 | 22.86 | $33.59 | 96000 |
| 2024-11-15 | 23.44 | $33.81 | 109897 |
| 2024-11-14 | 23.69 | $34.94 | 129313 |
| 2024-11-13 | 22.74 | $35.19 | 133305 |
| 2024-11-12 | 21.77 | $34.16 | 113560 |
| 2024-11-11 | 21.13 | $34.41 | 154331 |
| 2024-11-08 | 20.58 | $33.72 | 85400 |
| 2024-11-07 | 20.03 | $34.20 | 124600 |
| 2024-11-06 | 19.35 | $34.28 | 267829 |
| 2024-11-05 | 18.68 | $32.70 | 120844 |
| 2024-11-04 | 19.13 | $32.25 | 68313 |
| 2024-11-01 | 19.95 | $32.21 | 89941 |
| 2024-10-31 | 20.81 | $31.97 | 125403 |
| 2024-10-30 | 21.71 | $32.43 | 131038 |
| 2024-10-29 | 22.21 | $32.81 | 119240 |
| 2024-10-28 | 22.38 | $33.10 | 163725 |
| 2024-10-25 | 22.43 | $32.61 | 69200 |
| 2024-10-24 | 23.09 | $32.64 | 59400 |
| 2024-10-23 | 23.79 | $32.76 | 81300 |
| 2024-10-22 | 24.26 | $32.91 | 87450 |
| 2024-10-21 | 24.75 | $32.81 | 96100 |
| 2024-10-18 | 25.27 | $33.27 | 88810 |
| 2024-10-17 | 25.03 | $33.89 | 159000 |
| 2024-10-16 | 23.96 | $34.15 | 135400 |
| 2024-10-15 | 22.85 | $33.67 | 105500 |
| 2024-10-14 | 21.67 | $33.71 | 68607 |
| 2024-10-11 | 20.58 | $33.58 | 152444 |
| 2024-10-10 | 19.43 | $33.57 | 105200 |
| 2024-10-09 | 18.58 | $33.02 | 79242 |
| 2024-10-08 | 17.81 | $32.98 | 147640 |
| 2024-10-07 | 17.20 | $32.50 | 90100 |
| 2024-10-04 | 16.75 | $32.83 | 124338 |
| 2024-10-03 | 16.27 | $31.78 | 70236 |
| 2024-10-02 | 16.39 | $32.02 | 68901 |
| 2024-10-01 | 16.28 | $32.02 | 101827 |
| 2024-09-30 | 16.17 | $32.49 | 104600 |
| 2024-09-27 | 15.82 | $32.11 | 109200 |
| 2024-09-26 | 15.50 | $31.90 | 124756 |
| 2024-09-25 | 15.19 | $32.12 | 107900 |
| 2024-09-24 | 14.66 | $32.64 | 107842 |
| 2024-09-23 | 13.79 | $32.57 | 105118 |
| 2024-09-20 | 12.88 | $32.75 | 454215 |
| 2024-09-19 | 12.09 | $32.90 | 133442 |
| 2024-09-18 | 11.39 | $31.73 | 124800 |
| 2024-09-17 | 11.16 | $31.28 | 81647 |
| 2024-09-16 | 11.18 | $31.15 | 76402 |
| 2024-09-13 | 11.53 | $30.74 | 84640 |
| 2024-09-12 | 12.11 | $30.20 | 105300 |
| 2024-09-11 | 12.31 | $29.98 | 110029 |
| 2024-09-10 | 12.51 | $30.76 | 55147 |
| 2024-09-09 | 13.14 | $31.06 | 81649 |
| 2024-09-06 | 13.43 | $30.99 | 125800 |
| 2024-09-05 | 14.10 | $30.88 | 80700 |
| 2024-09-04 | 14.67 | $30.82 | 86512 |
| 2024-09-03 | 15.28 | $30.90 | 115300 |
| 2024-08-30 | 15.84 | $31.35 | 96346 |
| 2024-08-29 | 16.59 | $31.23 | 59011 |
| 2024-08-28 | 17.20 | $31.01 | 51300 |
| 2024-08-27 | 18.08 | $30.96 | 73043 |
| 2024-08-26 | 18.98 | $30.57 | 127500 |
| 2024-08-23 | 19.76 | $30.29 | 119000 |
| 2024-08-22 | 20.47 | $29.65 | 63600 |
| 2024-08-21 | 20.87 | $30.10 | 82200 |
| 2024-08-20 | 21.45 | $29.96 | 101200 |
| 2024-08-19 | 22.00 | $30.23 | 108738 |
| 2024-08-16 | 22.79 | $30.03 | 48800 |
| 2024-08-15 | 23.40 | $29.70 | 77009 |
| 2024-08-14 | 23.94 | $29.19 | 68500 |
| 2024-08-13 | 24.00 | $29.01 | 122400 |
| 2024-08-12 | 23.93 | $28.35 | 85600 |
| 2024-08-09 | 23.47 | $28.53 | 92200 |
| 2024-08-08 | 23.07 | $28.74 | 138809 |
| 2024-08-07 | 22.67 | $28.19 | 91528 |
| 2024-08-06 | 22.26 | $28.46 | 190337 |
| 2024-08-05 | 21.74 | $27.90 | 224328 |
| 2024-08-02 | 20.98 | $29.61 | 181000 |
| 2024-08-01 | 20.98 | $30.82 | 210530 |
| 2024-07-31 | 21.44 | $32.33 | 139432 |
| 2024-07-30 | 21.90 | $32.59 | 153741 |
| 2024-07-29 | 22.20 | $32.73 | 174148 |
| 2024-07-26 | 22.55 | $33.00 | 135524 |
| 2024-07-25 | 22.34 | $32.87 | 236708 |
| 2024-07-24 | 22.12 | $32.59 | 296045 |
| 2024-07-23 | 21.80 | $34.06 | 311114 |
| 2024-07-22 | 20.89 | $33.31 | 258506 |
| 2024-07-19 | 20.34 | $33.00 | 148550 |
| 2024-07-18 | 19.22 | $33.60 | 239300 |
| 2024-07-17 | 17.88 | $33.10 | 222200 |
| 2024-07-16 | 16.71 | $32.89 | 174736 |
| 2024-07-15 | 15.57 | $32.24 | 147200 |
| 2024-07-12 | 14.61 | $31.79 | 198200 |
| 2024-07-11 | 13.59 | $32.07 | 274485 |
| 2024-07-10 | 12.51 | $30.60 | 111033 |
| 2024-07-09 | 12.34 | $30.24 | 95900 |
| 2024-07-08 | 12.38 | $30.21 | 122200 |
| 2024-07-05 | 12.54 | $29.69 | 129827 |
| 2024-07-03 | 12.85 | $30.55 | 58100 |
| 2024-07-02 | 12.51 | $30.78 | 179116 |
| 2024-07-01 | 12.25 | $29.98 | 171926 |
| 2024-06-28 | 12.60 | $29.67 | 435132 |
| 2024-06-27 | 13.09 | $28.80 | 79500 |
| 2024-06-26 | 13.33 | $28.92 | 184600 |
| 2024-06-25 | 13.68 | $29.32 | 85279 |
| 2024-06-24 | 14.28 | $29.44 | 97800 |
| 2024-06-21 | 14.90 | $28.81 | 133200 |
| 2024-06-20 | 15.11 | $28.60 | 87523 |
| 2024-06-18 | 15.34 | $28.98 | 97700 |
| 2024-06-17 | 15.86 | $29.05 | 111512 |
| 2024-06-14 | 16.17 | $28.67 | 88436 |
| 2024-06-13 | 16.29 | $29.00 | 78300 |
| 2024-06-12 | 16.68 | $29.45 | 96710 |
| 2024-06-11 | 17.47 | $29.24 | 74600 |
| 2024-06-10 | 18.03 | $29.10 | 74615 |
| 2024-06-07 | 18.43 | $29.12 | 52076 |
| 2024-06-06 | 19.13 | $29.26 | 121700 |
| 2024-06-05 | 19.87 | $29.23 | 126243 |
| 2024-06-04 | 20.36 | $29.12 | 79500 |
| 2024-06-03 | 21.09 | $29.86 | 69900 |
| 2024-05-31 | 22.03 | $30.01 | 66500 |
| 2024-05-30 | 23.18 | $29.61 | 70418 |
| 2024-05-29 | 24.22 | $29.72 | 102800 |
| 2024-05-28 | 25.46 | $29.59 | 171000 |
| 2024-05-24 | 26.69 | $30.24 | 73400 |
| 2024-05-23 | 27.39 | $30.00 | 93001 |
| 2024-05-22 | 28.12 | $30.31 | 61725 |
| 2024-05-21 | 28.46 | $31.12 | 65100 |
| 2024-05-20 | 28.45 | $30.96 | 146945 |
| 2024-05-17 | 28.33 | $30.70 | 205400 |
| 2024-05-16 | 28.54 | $30.50 | 138907 |
| 2024-05-15 | 28.77 | $29.70 | 103511 |
| 2024-05-14 | 29.53 | $29.79 | 77800 |
| 2024-05-13 | 30.16 | $30.00 | 105000 |
| 2024-05-10 | 30.63 | $30.37 | 87125 |
| 2024-05-09 | 30.86 | $30.80 | 123839 |
| 2024-05-08 | 30.60 | $30.67 | 114500 |
| 2024-05-07 | 30.48 | $30.75 | 153100 |
| 2024-05-06 | 30.09 | $30.95 | 151430 |
| 2024-05-03 | 29.71 | $30.39 | 173200 |
| 2024-05-02 | 29.66 | $29.94 | 163636 |
| 2024-05-01 | 29.80 | $29.12 | 147400 |
| 2024-04-30 | 30.50 | $28.41 | 175509 |
| 2024-04-29 | 31.24 | $29.27 | 94233 |
| 2024-04-26 | 31.31 | $29.58 | 139600 |
| 2024-04-25 | 31.40 | $29.46 | 141719 |
| 2024-04-24 | 31.62 | $29.32 | 152700 |
| 2024-04-23 | 31.36 | $29.91 | 137100 |
| 2024-04-22 | 30.84 | $29.45 | 121822 |
| 2024-04-19 | 30.46 | $29.59 | 203400 |
| 2024-04-18 | 29.90 | $29.56 | 129300 |
| 2024-04-17 | 30.41 | $29.18 | 79800 |
| 2024-04-16 | 31.01 | $29.43 | 83000 |
| 2024-04-15 | 31.86 | $29.44 | 115229 |
| 2024-04-12 | 32.46 | $29.42 | 66500 |
| 2024-04-11 | 32.90 | $29.59 | 87500 |
| 2024-04-10 | 33.50 | $29.61 | 103419 |
| 2024-04-09 | 33.61 | $30.24 | 79409 |
| 2024-04-08 | 33.00 | $30.19 | 62628 |
| 2024-04-05 | 32.50 | $30.02 | 71848 |
| 2024-04-04 | 32.20 | $29.75 | 82000 |
| 2024-04-03 | 31.73 | $29.83 | 222530 |
| 2024-04-02 | 31.34 | $29.72 | 100100 |
| 2024-04-01 | 30.78 | $29.85 | 118500 |
| 2024-03-28 | 30.19 | $29.62 | 214600 |
| 2024-03-27 | 29.92 | $29.35 | 79400 |
| 2024-03-26 | 29.75 | $29.31 | 124105 |
| 2024-03-25 | 29.58 | $29.88 | 63500 |
| 2024-03-22 | 28.81 | $29.45 | 95000 |
| 2024-03-21 | 28.19 | $29.21 | 216500 |
| 2024-03-20 | 27.48 | $29.26 | 150332 |
| 2024-03-19 | 26.82 | $28.69 | 69900 |
| 2024-03-18 | 26.53 | $28.42 | 61431 |
| 2024-03-15 | 26.39 | $28.23 | 241349 |
| 2024-03-14 | 26.28 | $28.24 | 112900 |
| 2024-03-13 | 26.17 | $28.50 | 142000 |
| 2024-03-12 | 25.73 | $28.60 | 112214 |
| 2024-03-11 | 25.20 | $28.68 | 138346 |
| 2024-03-08 | 24.63 | $28.43 | 117300 |
| 2024-03-07 | 23.96 | $28.20 | 167728 |
| 2024-03-06 | 23.51 | $27.88 | 162300 |
| 2024-03-05 | 23.18 | $27.86 | 152712 |
| 2024-03-04 | 22.70 | $27.27 | 77530 |
| 2024-03-01 | 22.36 | $27.15 | 102400 |
| 2024-02-29 | 22.00 | $27.97 | 116400 |
| 2024-02-28 | 21.11 | $27.69 | 105200 |
| 2024-02-27 | 20.31 | $27.50 | 149800 |
| 2024-02-26 | 19.46 | $27.40 | 455300 |
| 2024-02-23 | 18.57 | $27.28 | 455762 |
| 2024-02-22 | 17.64 | $24.57 | 143200 |
| 2024-02-21 | 18.36 | $24.14 | 110600 |
| 2024-02-20 | 18.60 | $24.04 | 80018 |
| 2024-02-16 | 18.67 | $23.55 | 84437 |
| 2024-02-15 | 18.87 | $23.86 | 91848 |
| 2024-02-14 | 19.03 | $23.12 | 51206 |
| 2024-02-13 | 18.60 | $23.13 | 114400 |
| 2024-02-12 | 18.15 | $24.04 | 96639 |
| 2024-02-09 | 18.28 | $23.82 | 96435 |
| 2024-02-08 | 18.06 | $23.49 | 64239 |
| 2024-02-07 | 17.46 | $23.54 | 108500 |
| 2024-02-06 | 16.83 | $23.55 | 99400 |
| 2024-02-05 | 16.28 | $24.11 | 215387 |
| 2024-02-02 | 15.71 | $23.72 | 185529 |
| 2024-02-01 | 15.44 | $24.11 | 86500 |
| 2024-01-31 | 15.28 | $24.05 | 120862 |
| 2024-01-30 | 15.22 | $25.22 | 112501 |
| 2024-01-29 | 15.82 | $24.91 | 104700 |
| 2024-01-26 | 16.04 | $24.56 | 89600 |
| 2024-01-25 | 16.60 | $24.82 | 91400 |
| 2024-01-24 | 17.41 | $24.96 | 96840 |
| 2024-01-23 | 18.30 | $25.03 | 128312 |
| 2024-01-22 | 19.14 | $24.57 | 116816 |
| 2024-01-19 | 19.73 | $24.17 | 191700 |
| 2024-01-18 | 20.03 | $24.41 | 66811 |
| 2024-01-17 | 20.91 | $24.52 | 85200 |
| 2024-01-16 | 21.86 | $24.85 | 241640 |
| 2024-01-12 | 22.77 | $25.35 | 63829 |
| 2024-01-11 | 23.20 | $25.37 | 104911 |
| 2024-01-10 | 23.77 | $25.58 | 89247 |
| 2024-01-09 | 23.97 | $25.65 | 94633 |
| 2024-01-08 | 23.95 | $26.46 | 160019 |
| 2024-01-05 | 22.97 | $26.32 | 262100 |
| 2024-01-04 | 22.25 | $25.24 | 106900 |
| 2024-01-03 | 22.37 | $25.03 | 100200 |
| 2024-01-02 | 22.87 | $24.94 | 91700 |
| 2023-12-29 | 23.56 | $24.74 | 76500 |
| 2023-12-28 | 23.90 | $25.02 | 110600 |
| 2023-12-27 | 23.88 | $25.21 | 94442 |
| 2023-12-26 | 23.61 | $25.18 | 89605 |
| 2023-12-22 | 23.33 | $24.92 | 151400 |
| 2023-12-21 | 23.30 | $24.70 | 232224 |
| 2023-12-20 | 23.48 | $24.34 | 126800 |
| 2023-12-19 | 23.54 | $24.63 | 145638 |
| 2023-12-18 | 23.60 | $24.46 | 94100 |
| 2023-12-15 | 23.70 | $24.49 | 272400 |
| 2023-12-14 | 23.79 | $24.99 | 163063 |
| 2023-12-13 | 23.02 | $25.25 | 164800 |
| 2023-12-12 | 22.58 | $24.74 | 69100 |
| 2023-12-11 | 22.49 | $24.67 | 72600 |
| 2023-12-08 | 22.39 | $24.51 | 66017 |
| 2023-12-07 | 22.47 | $24.42 | 56500 |
| 2023-12-06 | 22.73 | $24.25 | 87700 |
| 2023-12-05 | 22.95 | $24.45 | 125425 |
| 2023-12-04 | 23.30 | $24.68 | 124600 |
| 2023-12-01 | 23.24 | $24.77 | 114448 |
| 2023-11-30 | 23.30 | $24.37 | 104741 |
| 2023-11-29 | 23.51 | $24.58 | 95600 |
| 2023-11-28 | 23.49 | $24.55 | 123200 |
| 2023-11-27 | 23.46 | $24.99 | 100701 |
| 2023-11-24 | 23.12 | $25.26 | 32847 |
| 2023-11-22 | 22.25 | $25.10 | 86427 |
| 2023-11-21 | 21.33 | $25.08 | 65145 |
| 2023-11-20 | 20.36 | $25.45 | 243262 |
| 2023-11-17 | 19.34 | $24.59 | 116091 |
| 2023-11-16 | 18.72 | $24.18 | 87130 |
| 2023-11-15 | 18.44 | $24.11 | 135048 |
| 2023-11-14 | 17.71 | $24.47 | 166300 |
| 2023-11-13 | 17.01 | $23.56 | 51600 |
| 2023-11-10 | 16.84 | $23.63 | 63900 |
| 2023-11-09 | 16.66 | $23.44 | 81900 |
| 2023-11-08 | 16.47 | $23.33 | 108100 |
| 2023-11-07 | 16.45 | $23.29 | 93011 |
| 2023-11-06 | 16.60 | $23.33 | 83800 |
| 2023-11-03 | 16.75 | $23.56 | 94448 |
| 2023-11-02 | 16.68 | $23.02 | 101612 |
| 2023-11-01 | 16.68 | $23.36 | 103668 |
| 2023-10-31 | 16.71 | $22.58 | 159108 |
| 2023-10-30 | 17.41 | $21.76 | 75138 |
| 2023-10-27 | 17.62 | $21.27 | 79400 |
| 2023-10-26 | 17.21 | $21.46 | 100439 |
| 2023-10-25 | 16.99 | $21.23 | 58500 |
| 2023-10-24 | 16.79 | $21.67 | 56300 |
| 2023-10-23 | 16.88 | $21.79 | 70930 |
| 2023-10-20 | 17.19 | $22.11 | 133144 |
| 2023-10-19 | 17.52 | $22.34 | 76805 |
| 2023-10-18 | 18.03 | $22.55 | 65600 |
| 2023-10-17 | 18.59 | $22.45 | 63200 |
| 2023-10-16 | 19.38 | $22.21 | 75700 |
| 2023-10-13 | 20.22 | $22.18 | 50460 |
| 2023-10-12 | 21.03 | $22.50 | 77400 |
| 2023-10-11 | 22.12 | $22.25 | 47200 |
| 2023-10-10 | 23.06 | $21.89 | 101000 |
| 2023-10-09 | 23.78 | $21.89 | 99800 |
| 2023-10-06 | 24.54 | $21.52 | 89039 |
| 2023-10-05 | 24.80 | $20.98 | 94411 |
| 2023-10-04 | 24.37 | $20.36 | 106131 |
| 2023-10-03 | 23.04 | $20.16 | 189100 |
| 2023-10-02 | 21.63 | $20.90 | 118000 |
| 2023-09-29 | 20.60 | $21.20 | 138624 |
| 2023-09-28 | 19.66 | $21.69 | 67400 |
| 2023-09-27 | 19.12 | $21.62 | 116600 |
| 2023-09-26 | 18.56 | $22.16 | 70000 |
| 2023-09-25 | 18.54 | $22.48 | 85137 |
| 2023-09-22 | 18.71 | $22.31 | 79600 |
| 2023-09-21 | 18.95 | $22.32 | 71900 |
| 2023-09-20 | 19.09 | $22.50 | 83300 |
| 2023-09-19 | 19.62 | $22.87 | 43200 |
| 2023-09-18 | 20.60 | $23.29 | 57636 |
| 2023-09-15 | 21.39 | $23.28 | 134500 |
| 2023-09-14 | 22.22 | $23.42 | 61000 |
| 2023-09-13 | 22.90 | $23.07 | 70200 |
| 2023-09-12 | 23.91 | $23.30 | 72451 |
| 2023-09-11 | 24.83 | $23.05 | 50713 |
| 2023-09-08 | 25.98 | $22.98 | 75500 |
| 2023-09-07 | 27.35 | $22.75 | 147200 |
| 2023-09-06 | 28.55 | $22.44 | 72900 |
| 2023-09-05 | 29.55 | $22.57 | 135005 |
| 2023-09-01 | 30.60 | $23.56 | 124000 |
| 2023-08-31 | 31.52 | $23.60 | 90500 |
| 2023-08-30 | 32.12 | $24.04 | 91731 |
| 2023-08-29 | 32.27 | $24.00 | 104600 |
| 2023-08-28 | 32.35 | $23.98 | 72418 |
| 2023-08-25 | 32.43 | $23.92 | 71918 |
| 2023-08-24 | 32.70 | $23.82 | 68322 |
| 2023-08-23 | 33.06 | $23.73 | 101000 |
| 2023-08-22 | 33.59 | $23.23 | 91900 |
| 2023-08-21 | 34.19 | $23.45 | 196500 |
| 2023-08-18 | 34.62 | $23.56 | 96008 |
| 2023-08-17 | 35.49 | $23.06 | 217246 |
| 2023-08-16 | 36.71 | $23.21 | 88000 |
| 2023-08-15 | 37.65 | $23.23 | 86002 |
| 2023-08-14 | 38.73 | $23.65 | 101827 |
| 2023-08-11 | 38.84 | $23.95 | 82900 |
| 2023-08-10 | 38.65 | $23.90 | 139448 |
| 2023-08-09 | 38.45 | $23.82 | 159703 |
| 2023-08-08 | 38.21 | $24.35 | 79800 |
| 2023-08-07 | 37.85 | $24.41 | 115300 |
| 2023-08-04 | 37.08 | $24.04 | 122117 |
| 2023-08-03 | 36.26 | $24.18 | 94645 |
| 2023-08-02 | 35.62 | $24.00 | 90567 |
| 2023-08-01 | 35.01 | $23.89 | 157267 |
| 2023-07-31 | 34.40 | $23.32 | 87825 |
| 2023-07-28 | 34.07 | $23.19 | 81600 |
| 2023-07-27 | 33.79 | $23.13 | 118645 |
| 2023-07-26 | 33.50 | $23.36 | 93700 |
| 2023-07-25 | 33.27 | $23.23 | 98722 |
| 2023-07-24 | 33.16 | $22.74 | 169749 |
| 2023-07-21 | 33.18 | $22.79 | 203237 |
| 2023-07-20 | 33.21 | $22.43 | 157928 |
| 2023-07-19 | 34.26 | $22.36 | 92300 |
| 2023-07-18 | 34.60 | $22.76 | 55100 |
| 2023-07-17 | 34.45 | $22.87 | 66600 |
| 2023-07-14 | 34.35 | $22.59 | 52536 |
| 2023-07-13 | 34.31 | $22.85 | 44800 |
| 2023-07-12 | 33.94 | $22.77 | 149542 |
| 2023-07-11 | 33.43 | $22.77 | 58911 |
| 2023-07-10 | 32.98 | $22.67 | 219200 |
| 2023-07-07 | 32.63 | $22.25 | 106240 |
| 2023-07-06 | 32.39 | $21.77 | 143509 |
| 2023-07-05 | 32.35 | $22.36 | 147417 |
| 2023-07-03 | 31.41 | $22.70 | 98000 |
| 2023-06-30 | 30.42 | $22.06 | 135978 |
| 2023-06-29 | 29.75 | $21.70 | 170811 |
| 2023-06-28 | 29.23 | $21.09 | 85207 |
| 2023-06-27 | 29.20 | $20.85 | 65700 |
| 2023-06-26 | 29.24 | $20.82 | 89714 |
| 2023-06-23 | 29.05 | $20.58 | 324036 |
| 2023-06-22 | 29.19 | $20.71 | 83100 |
| 2023-06-21 | 28.72 | $21.40 | 165900 |
| 2023-06-20 | 28.15 | $20.73 | 78900 |
| 2023-06-16 | 28.19 | $20.80 | 130140 |
| 2023-06-15 | 27.63 | $21.01 | 75021 |
| 2023-06-14 | 26.67 | $21.00 | 88800 |
| 2023-06-13 | 25.67 | $20.83 | 70820 |
| 2023-06-12 | 24.76 | $20.61 | 76400 |
| 2023-06-09 | 23.89 | $20.55 | 52800 |
| 2023-06-08 | 22.99 | $20.82 | 82000 |
| 2023-06-07 | 22.04 | $20.62 | 224500 |
| 2023-06-06 | 21.16 | $20.33 | 149900 |
| 2023-06-05 | 20.39 | $19.99 | 128662 |
| 2023-06-02 | 19.64 | $20.40 | 230101 |
| 2023-06-01 | 18.85 | $19.68 | 67400 |
| 2023-05-31 | 18.43 | $19.49 | 94417 |
| 2023-05-30 | 18.22 | $19.46 | 63925 |
| 2023-05-26 | 17.92 | $19.68 | 99156 |
| 2023-05-25 | 17.19 | $19.60 | 54818 |
| 2023-05-24 | 16.61 | $19.74 | 158316 |
| 2023-05-23 | 15.88 | $19.86 | 107000 |
| 2023-05-22 | 14.87 | $19.80 | 112900 |
| 2023-05-19 | 13.85 | $19.76 | 110914 |
| 2023-05-18 | 12.70 | $19.55 | 104100 |
| 2023-05-17 | 12.06 | $19.34 | 91236 |
| 2023-05-16 | 11.62 | $18.63 | 100600 |
| 2023-05-15 | 11.34 | $18.92 | 70307 |
| 2023-05-12 | 10.79 | $18.78 | 74627 |
| 2023-05-11 | 10.44 | $18.35 | 64400 |
| 2023-05-10 | 10.48 | $18.34 | 50300 |
| 2023-05-09 | 10.53 | $18.12 | 46700 |
| 2023-05-08 | 10.63 | $18.01 | 44428 |
| 2023-05-05 | 10.90 | $18.02 | 64614 |
| 2023-05-04 | 11.26 | $17.43 | 99032 |
| 2023-05-03 | 11.45 | $17.60 | 89612 |
| 2023-05-02 | 12.05 | $17.79 | 92100 |
| 2023-05-01 | 12.67 | $18.00 | 63506 |
| 2023-04-28 | 12.80 | $18.00 | 145700 |
| 2023-04-27 | 13.12 | $17.97 | 63110 |
| 2023-04-26 | 13.53 | $17.69 | 181939 |
| 2023-04-25 | 13.96 | $18.06 | 65339 |
| 2023-04-24 | 14.10 | $18.59 | 72400 |
| 2023-04-21 | 13.62 | $18.53 | 77700 |
| 2023-04-20 | 13.15 | $18.70 | 93700 |
| 2023-04-19 | 12.65 | $18.94 | 138100 |
| 2023-04-18 | 11.44 | $18.77 | 84229 |
| 2023-04-17 | 10.62 | $18.53 | 101226 |
| 2023-04-14 | 9.98 | $18.00 | 127400 |
| 2023-04-13 | 9.70 | $17.79 | 79717 |
| 2023-04-12 | 9.67 | $17.58 | 62800 |
| 2023-04-11 | 9.67 | $17.25 | 48512 |
| 2023-04-10 | 10.02 | $17.18 | 70900 |
| 2023-04-06 | 10.48 | $16.89 | 70300 |
| 2023-04-05 | 10.69 | $16.80 | 71822 |
| 2023-04-04 | 10.81 | $16.94 | 54800 |
| 2023-04-03 | 11.16 | $17.22 | 73000 |
| 2023-03-31 | 11.69 | $17.38 | 101307 |
| 2023-03-30 | 12.14 | $17.20 | 59500 |
| 2023-03-29 | 12.68 | $17.23 | 69744 |
| 2023-03-28 | 13.16 | $16.98 | 58900 |
| 2023-03-27 | 13.68 | $16.88 | 77900 |
| 2023-03-24 | 14.13 | $16.62 | 133100 |
| 2023-03-23 | 14.33 | $16.69 | 85800 |
| 2023-03-22 | 14.70 | $16.93 | 68700 |
| 2023-03-21 | 15.47 | $17.21 | 79310 |
| 2023-03-20 | 16.13 | $16.79 | 94500 |
| 2023-03-17 | 16.75 | $16.57 | 257700 |
| 2023-03-16 | 17.39 | $17.57 | 78602 |
| 2023-03-15 | 17.99 | $17.44 | 145205 |
| 2023-03-14 | 18.61 | $18.33 | 272624 |
| 2023-03-13 | 18.51 | $17.49 | 291821 |
| 2023-03-10 | 19.32 | $17.91 | 203920 |
| 2023-03-09 | 19.52 | $17.96 | 134324 |
| 2023-03-08 | 19.64 | $18.43 | 87928 |
| 2023-03-07 | 19.11 | $19.08 | 75300 |
| 2023-03-06 | 17.74 | $18.82 | 136000 |
| 2023-03-03 | 16.47 | $18.52 | 84800 |
| 2023-03-02 | 15.23 | $18.52 | 61842 |
| 2023-03-01 | 13.93 | $18.83 | 175285 |
| 2023-02-28 | 12.27 | $18.30 | 311037 |
| 2023-02-27 | 10.82 | $16.75 | 68234 |
| 2023-02-24 | 11.31 | $16.68 | 73249 |
| 2023-02-23 | 11.77 | $16.88 | 37300 |
| 2023-02-22 | 12.13 | $16.73 | 74700 |
| 2023-02-21 | 12.68 | $16.71 | 60948 |
| 2023-02-17 | 13.30 | $17.06 | 69623 |
| 2023-02-16 | 13.41 | $16.92 | 64337 |
| 2023-02-15 | 13.75 | $16.90 | 54906 |
| 2023-02-14 | 14.06 | $16.85 | 69215 |
| 2023-02-13 | 14.19 | $16.91 | 98300 |
| 2023-02-10 | 14.35 | $16.65 | 45421 |
| 2023-02-09 | 14.83 | $16.62 | 51000 |
| 2023-02-08 | 15.25 | $16.76 | 36800 |
| 2023-02-07 | 15.45 | $16.98 | 46531 |
| 2023-02-06 | 15.39 | $17.00 | 62100 |
| 2023-02-03 | 15.41 | $17.10 | 69700 |
| 2023-02-02 | 15.18 | $17.28 | 86829 |
| 2023-02-01 | 14.53 | $17.11 | 181743 |
| 2023-01-31 | 13.79 | $17.23 | 64920 |
| 2023-01-30 | 13.34 | $16.89 | 202847 |
| 2023-01-27 | 13.15 | $16.62 | 46200 |
| 2023-01-26 | 13.25 | $16.81 | 53200 |
| 2023-01-25 | 13.35 | $16.73 | 103100 |
| 2023-01-24 | 13.47 | $16.59 | 60500 |
| 2023-01-23 | 13.85 | $16.30 | 97300 |
| 2023-01-20 | 14.27 | $16.52 | 115200 |
| 2023-01-19 | 14.14 | $16.61 | 85933 |
| 2023-01-18 | 14.15 | $16.68 | 67000 |
| 2023-01-17 | 14.05 | $17.06 | 154600 |
| 2023-01-13 | 13.06 | $17.14 | 107628 |
| 2023-01-12 | 12.02 | $17.14 | 75900 |
| 2023-01-11 | 11.27 | $16.76 | 98162 |
| 2023-01-10 | 10.72 | $16.08 | 105629 |
| 2023-01-09 | 11.22 | $15.92 | 71300 |
| 2023-01-06 | 11.70 | $16.10 | 156300 |
| 2023-01-05 | 12.11 | $15.92 | 111300 |
| 2023-01-04 | 12.72 | $16.12 | 70541 |
| 2023-01-03 | 12.61 | $16.26 | 51023 |
| 2022-12-30 | 12.72 | $16.20 | 51500 |
| 2022-12-29 | 12.90 | $16.09 | 61247 |
| 2022-12-28 | 13.24 | $15.93 | 74740 |
| 2022-12-27 | 13.92 | $15.73 | 72900 |
| 2022-12-23 | 14.43 | $15.90 | 40913 |
| 2022-12-22 | 15.09 | $15.76 | 76000 |
| 2022-12-21 | 15.62 | $15.86 | 74238 |
| 2022-12-20 | 16.36 | $15.66 | 44306 |
| 2022-12-19 | 17.05 | $15.71 | 82219 |
| 2022-12-16 | 17.77 | $15.84 | 159100 |
| 2022-12-15 | 18.63 | $16.04 | 124000 |
| 2022-12-14 | 19.24 | $16.26 | 60730 |
| 2022-12-13 | 19.48 | $16.50 | 80000 |
| 2022-12-12 | 19.58 | $16.26 | 53710 |
| 2022-12-09 | 20.28 | $16.43 | 57100 |
| 2022-12-08 | 20.51 | $16.40 | 47406 |
| 2022-12-07 | 20.89 | $16.35 | 78643 |
| 2022-12-06 | 21.29 | $16.56 | 88517 |
| 2022-12-05 | 21.72 | $16.23 | 51734 |
| 2022-12-02 | 22.33 | $16.28 | 41000 |
| 2022-12-01 | 23.04 | $16.52 | 71800 |
| 2022-11-30 | 23.04 | $16.49 | 67636 |
| 2022-11-29 | 23.48 | $16.22 | 90000 |
| 2022-11-28 | 23.62 | $16.35 | 73400 |
| 2022-11-25 | 23.72 | $16.56 | 44701 |
| 2022-11-23 | 23.83 | $16.00 | 60214 |
| 2022-11-22 | 24.16 | $16.38 | 44715 |
| 2022-11-21 | 24.18 | $16.21 | 44703 |
| 2022-11-18 | 24.33 | $16.19 | 57937 |
| 2022-11-17 | 24.43 | $16.17 | 47345 |
| 2022-11-16 | 24.83 | $16.03 | 59400 |
| 2022-11-15 | 24.86 | $16.25 | 62900 |
| 2022-11-14 | 24.53 | $16.16 | 53648 |
| 2022-11-11 | 24.36 | $16.14 | 60200 |
| 2022-11-10 | 24.10 | $16.37 | 97105 |
| 2022-11-09 | 23.65 | $16.03 | 77700 |
| 2022-11-08 | 23.19 | $16.26 | 94118 |
| 2022-11-07 | 22.87 | $16.20 | 72048 |
| 2022-11-04 | 22.47 | $16.01 | 69100 |
| 2022-11-03 | 22.21 | $15.70 | 51338 |
| 2022-11-02 | 22.35 | $15.78 | 221116 |
| 2022-11-01 | 22.49 | $15.83 | 74132 |
| 2022-10-31 | 21.84 | $15.69 | 128200 |
| 2022-10-28 | 20.84 | $15.61 | 56500 |
| 2022-10-27 | 20.05 | $15.03 | 56422 |
| 2022-10-26 | 19.61 | $14.83 | 61437 |
| 2022-10-25 | 19.29 | $14.90 | 49028 |
| 2022-10-24 | 18.96 | $14.73 | 65847 |
| 2022-10-21 | 18.80 | $14.73 | 76005 |
| 2022-10-20 | 18.87 | $14.32 | 92600 |
| 2022-10-19 | 19.08 | $14.53 | 194300 |
| 2022-10-18 | 19.41 | $14.35 | 80300 |
| 2022-10-17 | 20.01 | $14.09 | 98200 |
| 2022-10-14 | 21.02 | $13.65 | 98803 |
| 2022-10-13 | 22.09 | $13.93 | 54400 |
| 2022-10-12 | 23.03 | $13.46 | 60600 |
| 2022-10-11 | 23.51 | $13.22 | 62105 |
| 2022-10-10 | 23.53 | $13.26 | 87000 |
| 2022-10-07 | 23.58 | $13.22 | 58205 |
| 2022-10-06 | 23.67 | $13.66 | 85200 |
| 2022-10-05 | 24.22 | $13.81 | 52841 |
| 2022-10-04 | 24.96 | $14.23 | 91800 |
| 2022-10-03 | 26.06 | $13.86 | 118600 |
| 2022-09-30 | 26.93 | $13.06 | 112105 |
| 2022-09-29 | 26.85 | $13.48 | 112948 |
| 2022-09-28 | 27.29 | $14.15 | 76300 |
| 2022-09-27 | 28.68 | $14.02 | 58504 |
| 2022-09-26 | 30.18 | $14.16 | 79400 |
| 2022-09-23 | 31.74 | $14.49 | 151512 |
| 2022-09-22 | 32.71 | $15.01 | 100300 |
| 2022-09-21 | 32.74 | $15.00 | 99406 |
| 2022-09-20 | 32.35 | $14.97 | 59616 |
| 2022-09-19 | 31.93 | $15.28 | 96415 |
| 2022-09-16 | 31.23 | $15.00 | 212500 |
| 2022-09-15 | 30.73 | $15.19 | 140900 |
| 2022-09-14 | 30.21 | $14.92 | 77208 |
| 2022-09-13 | 30.16 | $14.65 | 100100 |
| 2022-09-12 | 30.11 | $15.23 | 80140 |
| 2022-09-09 | 29.27 | $14.90 | 101546 |
| 2022-09-08 | 28.58 | $14.91 | 49524 |
| 2022-09-07 | 27.87 | $15.02 | 103736 |
| 2022-09-06 | 27.16 | $14.59 | 99713 |
| 2022-09-02 | 26.71 | $14.61 | 116333 |
| 2022-09-01 | 26.09 | $14.61 | 167900 |
| 2022-08-31 | 25.45 | $14.60 | 117000 |
| 2022-08-30 | 25.14 | $14.16 | 84900 |
| 2022-08-29 | 25.42 | $14.21 | 66215 |
| 2022-08-26 | 25.71 | $14.17 | 62100 |
| 2022-08-25 | 25.99 | $14.09 | 50900 |
| 2022-08-24 | 26.69 | $13.92 | 39200 |
| 2022-08-23 | 27.49 | $14.01 | 65038 |
| 2022-08-22 | 28.28 | $13.92 | 79400 |
| 2022-08-19 | 29.10 | $14.41 | 80000 |
| 2022-08-18 | 28.68 | $14.57 | 81300 |
| 2022-08-17 | 28.31 | $14.34 | 57322 |
| 2022-08-16 | 28.14 | $14.48 | 52012 |
| 2022-08-15 | 27.49 | $14.58 | 72444 |
| 2022-08-12 | 26.81 | $14.82 | 83042 |
| 2022-08-11 | 25.69 | $14.80 | 75219 |
| 2022-08-10 | 24.46 | $14.52 | 83148 |
| 2022-08-09 | 23.41 | $14.43 | 96044 |
| 2022-08-08 | 22.36 | $14.49 | 73057 |
| 2022-08-05 | 21.01 | $14.52 | 63900 |
| 2022-08-04 | 19.65 | $14.45 | 112700 |
| 2022-08-03 | 18.11 | $14.23 | 81202 |
| 2022-08-02 | 17.40 | $13.98 | 74300 |
| 2022-08-01 | 17.08 | $13.89 | 82840 |
| 2022-07-29 | 16.74 | $13.85 | 73000 |
| 2022-07-28 | 16.65 | $13.92 | 52800 |
| 2022-07-27 | 16.35 | $13.75 | 44339 |
| 2022-07-26 | 16.42 | $13.61 | 85034 |
| 2022-07-25 | 16.53 | $13.62 | 95200 |
| 2022-07-22 | 16.71 | $13.46 | 61200 |
| 2022-07-21 | 17.50 | $13.33 | 89323 |
| 2022-07-20 | 18.22 | $13.19 | 85200 |
| 2022-07-19 | 18.73 | $13.16 | 133100 |
| 2022-07-18 | 19.34 | $13.15 | 93100 |
| 2022-07-15 | 19.97 | $13.24 | 152202 |
| 2022-07-14 | 20.40 | $13.15 | 152968 |
| 2022-07-13 | 20.65 | $13.31 | 37300 |
| 2022-07-12 | 21.09 | $13.39 | 63302 |
| 2022-07-11 | 21.62 | $13.37 | 48600 |
| 2022-07-08 | 21.85 | $13.46 | 63600 |
| 2022-07-07 | 22.10 | $13.38 | 122614 |
| 2022-07-06 | 22.01 | $13.14 | 51800 |
| 2022-07-05 | 21.80 | $13.30 | 181331 |
| 2022-07-01 | 21.62 | $13.50 | 106233 |
| 2022-06-30 | 21.44 | $13.27 | 111000 |
| 2022-06-29 | 21.02 | $13.42 | 75705 |
| 2022-06-28 | 20.78 | $13.47 | 236010 |
| 2022-06-27 | 20.72 | $13.35 | 146229 |
| 2022-06-24 | 20.66 | $13.61 | 682830 |
| 2022-06-23 | 20.34 | $12.71 | 208810 |
| 2022-06-22 | 19.05 | $13.14 | 96848 |
| 2022-06-21 | 18.12 | $13.13 | 229400 |
| 2022-06-17 | 17.14 | $13.00 | 145431 |
| 2022-06-16 | 15.79 | $12.94 | 198515 |
| 2022-06-15 | 14.38 | $13.46 | 120838 |
| 2022-06-14 | 13.55 | $13.62 | 117200 |
| 2022-06-13 | 12.93 | $13.84 | 153036 |
| 2022-06-10 | 12.35 | $14.05 | 76400 |
| 2022-06-09 | 12.20 | $14.26 | 48933 |
| 2022-06-08 | 12.63 | $14.45 | 65715 |
| 2022-06-07 | 13.25 | $14.60 | 67519 |
| 2022-06-06 | 13.91 | $14.47 | 51722 |
| 2022-06-03 | 14.52 | $14.34 | 80300 |
| 2022-06-02 | 15.16 | $14.48 | 75200 |
| 2022-06-01 | 15.78 | $14.43 | 83225 |
| 2022-05-31 | 16.54 | $14.87 | 133524 |
| 2022-05-27 | 17.27 | $14.50 | 55749 |
| 2022-05-26 | 17.75 | $14.43 | 101838 |
| 2022-05-25 | 18.09 | $14.00 | 79805 |
| 2022-05-24 | 18.09 | $14.29 | 120531 |
| 2022-05-23 | 18.03 | $14.03 | 122300 |
| 2022-05-20 | 17.96 | $14.06 | 95735 |
| 2022-05-19 | 17.63 | $13.92 | 134800 |
| 2022-05-18 | 16.97 | $13.91 | 86821 |
| 2022-05-17 | 16.37 | $14.24 | 70726 |
| 2022-05-16 | 16.06 | $13.91 | 96539 |
| 2022-05-13 | 15.62 | $14.15 | 153600 |
| 2022-05-12 | 15.33 | $14.23 | 258240 |
| 2022-05-11 | 15.03 | $14.44 | 148700 |
| 2022-05-10 | 15.38 | $14.34 | 114400 |
| 2022-05-09 | 15.74 | $14.61 | 133733 |
| 2022-05-06 | 15.71 | $14.61 | 137900 |
| 2022-05-05 | 15.92 | $14.66 | 126000 |
| 2022-05-04 | 16.13 | $15.14 | 70200 |
| 2022-05-03 | 16.73 | $14.96 | 86261 |
| 2022-05-02 | 17.36 | $14.63 | 190700 |
| 2022-04-29 | 16.85 | $14.49 | 124702 |
| 2022-04-28 | 16.63 | $14.63 | 98700 |
| 2022-04-27 | 16.44 | $14.65 | 145582 |
| 2022-04-26 | 16.15 | $14.54 | 143413 |
| 2022-04-25 | 15.76 | $14.69 | 148534 |
| 2022-04-22 | 15.59 | $15.05 | 75900 |
| 2022-04-21 | 16.09 | $15.57 | 91000 |
| 2022-04-20 | 16.65 | $15.23 | 50278 |
| 2022-04-19 | 16.97 | $14.89 | 105200 |
| 2022-04-18 | 16.56 | $14.85 | 64300 |
| 2022-04-14 | 16.12 | $15.05 | 102624 |
| 2022-04-13 | 16.04 | $15.07 | 82600 |
| 2022-04-12 | 15.63 | $14.94 | 98200 |
| 2022-04-11 | 15.20 | $14.96 | 52100 |
| 2022-04-08 | 14.95 | $15.01 | 79604 |
| 2022-04-07 | 14.34 | $15.01 | 97828 |
| 2022-04-06 | 13.73 | $15.20 | 111700 |
| 2022-04-05 | 13.46 | $15.29 | 85200 |
| 2022-04-04 | 13.22 | $15.42 | 112100 |
| 2022-04-01 | 12.95 | $15.40 | 61600 |
| 2022-03-31 | 13.01 | $15.58 | 112037 |
| 2022-03-30 | 13.49 | $15.66 | 108700 |
| 2022-03-29 | 14.00 | $15.68 | 138100 |
| 2022-03-28 | 14.65 | $15.50 | 130101 |
| 2022-03-25 | 14.93 | $15.57 | 85634 |
| 2022-03-24 | 15.42 | $15.41 | 79900 |
| 2022-03-23 | 15.93 | $15.61 | 74636 |
| 2022-03-22 | 16.77 | $15.86 | 98700 |
| 2022-03-21 | 17.53 | $15.65 | 85812 |
| 2022-03-18 | 17.98 | $15.42 | 160300 |
| 2022-03-17 | 18.06 | $15.37 | 69944 |
| 2022-03-16 | 18.21 | $15.33 | 96700 |
| 2022-03-15 | 18.26 | $15.04 | 82300 |
| 2022-03-14 | 18.31 | $15.23 | 67541 |
| 2022-03-11 | 18.53 | $15.17 | 64000 |
| 2022-03-10 | 18.76 | $15.28 | 63248 |
| 2022-03-09 | 18.75 | $15.11 | 135006 |
| 2022-03-08 | 18.62 | $14.98 | 127100 |
| 2022-03-07 | 18.55 | $14.98 | 226701 |
| 2022-03-04 | 18.49 | $15.25 | 88000 |
| 2022-03-03 | 18.60 | $15.63 | 89647 |
| 2022-03-02 | 19.34 | $15.61 | 152907 |
| 2022-03-01 | 19.78 | $15.30 | 157400 |
| 2022-02-28 | 19.66 | $15.45 | 198900 |
| 2022-02-25 | 19.54 | $15.33 | 217544 |
| 2022-02-24 | 19.09 | $15.11 | 139500 |
| 2022-02-23 | 18.17 | $15.50 | 71305 |
| 2022-02-22 | 17.85 | $15.50 | 104700 |
| 2022-02-18 | 17.51 | $15.64 | 82144 |
| 2022-02-17 | 16.89 | $15.38 | 61717 |
| 2022-02-16 | 15.63 | $15.65 | 99817 |
| 2022-02-15 | 14.30 | $15.68 | 85200 |
| 2022-02-14 | 13.18 | $15.67 | 62400 |
| 2022-02-11 | 11.86 | $15.74 | 160800 |
| 2022-02-10 | 10.46 | $16.07 | 78400 |
| 2022-02-09 | 10.11 | $16.32 | 64634 |
| 2022-02-08 | 10.19 | $16.41 | 66723 |
| 2022-02-07 | 10.49 | $16.54 | 81000 |
| 2022-02-04 | 10.61 | $16.34 | 58700 |
| 2022-02-03 | 10.30 | $16.38 | 69800 |
| 2022-02-02 | 10.34 | $16.52 | 119000 |
| 2022-02-01 | 9.98 | $16.37 | 135600 |
| 2022-01-31 | 9.67 | $16.48 | 90300 |
| 2022-01-28 | 9.65 | $16.65 | 89022 |
| 2022-01-27 | 9.62 | $16.54 | 85100 |
| 2022-01-26 | 9.87 | $16.52 | 148728 |
| 2022-01-25 | 10.12 | $16.60 | 106448 |
| 2022-01-24 | 9.99 | $16.56 | 177605 |
| 2022-01-21 | 9.84 | $16.53 | 108839 |
| 2022-01-20 | 9.95 | $16.61 | 54101 |
| 2022-01-19 | 10.11 | $16.82 | 68300 |
| 2022-01-18 | 10.45 | $16.92 | 60449 |
| 2022-01-14 | 10.72 | $17.28 | 95000 |
| 2022-01-13 | 10.82 | $17.24 | 67900 |
| 2022-01-12 | 11.00 | $16.93 | 60325 |
| 2022-01-11 | 11.37 | $17.05 | 68714 |
| 2022-01-10 | 11.92 | $16.83 | 46300 |
| 2022-01-07 | 12.26 | $16.95 | 105900 |
| 2022-01-06 | 12.55 | $16.88 | 49744 |
| 2022-01-05 | 13.03 | $16.71 | 66600 |
| 2022-01-04 | 13.54 | $17.10 | 90441 |
| 2022-01-03 | 13.94 | $16.76 | 79200 |
| 2021-12-31 | 14.39 | $16.60 | 79740 |
| 2021-12-30 | 14.76 | $16.63 | 366726 |
| 2021-12-29 | 15.39 | $16.88 | 103600 |
| 2021-12-28 | 16.04 | $17.29 | 80300 |
| 2021-12-27 | 16.17 | $17.21 | 96700 |
| 2021-12-23 | 16.55 | $17.00 | 80907 |
| 2021-12-22 | 17.05 | $16.95 | 128340 |
| 2021-12-21 | 17.79 | $16.75 | 97400 |
| 2021-12-20 | 18.63 | $16.51 | 237647 |
| 2021-12-17 | 19.43 | $16.94 | 153300 |
| 2021-12-16 | 19.91 | $17.02 | 186100 |
| 2021-12-15 | 20.40 | $16.73 | 191636 |
| 2021-12-14 | 21.34 | $16.79 | 141700 |
| 2021-12-13 | 22.38 | $16.48 | 194800 |
| 2021-12-10 | 22.97 | $16.62 | 172909 |
| 2021-12-09 | 23.87 | $16.55 | 113400 |
| 2021-12-08 | 24.38 | $16.59 | 102700 |
| 2021-12-07 | 24.97 | $16.69 | 176800 |
| 2021-12-06 | 25.71 | $16.56 | 196843 |
| 2021-12-03 | 26.49 | $16.20 | 299104 |
| 2021-12-02 | 27.05 | $16.66 | 166003 |
| 2021-12-01 | 27.71 | $16.21 | 191700 |
| 2021-11-30 | 28.38 | $16.25 | 362000 |
| 2021-11-29 | 28.51 | $16.39 | 146300 |
| 2021-11-26 | 28.75 | $16.56 | 86900 |
| 2021-11-24 | 29.02 | $16.84 | 137905 |
| 2021-11-23 | 29.86 | $16.93 | 165348 |
| 2021-11-22 | 30.79 | $16.77 | 180116 |
| 2021-11-19 | 31.40 | $16.40 | 139324 |
| 2021-11-18 | 31.52 | $16.60 | 138849 |
| 2021-11-17 | 31.69 | $16.69 | 148800 |
| 2021-11-16 | 32.05 | $17.11 | 130542 |
| 2021-11-15 | 32.78 | $17.36 | 135109 |
| 2021-11-12 | 33.77 | $17.10 | 124347 |
| 2021-11-11 | 34.56 | $16.85 | 141300 |
| 2021-11-10 | 35.02 | $16.73 | 213916 |
| 2021-11-09 | 35.51 | $17.06 | 118745 |
| 2021-11-08 | 36.31 | $17.40 | 140000 |
| 2021-11-05 | 37.66 | $17.91 | 137731 |
| 2021-11-04 | 39.61 | $17.63 | 105436 |
| 2021-11-03 | 41.11 | $17.68 | 178948 |
| 2021-11-02 | 42.70 | $17.69 | 115702 |
| 2021-11-01 | 44.57 | $18.06 | 126314 |
| 2021-10-29 | 46.84 | $18.14 | 163021 |
| 2021-10-28 | 49.23 | $18.56 | 112305 |
| 2021-10-27 | 50.82 | $18.41 | 117900 |
| 2021-10-26 | 52.40 | $18.89 | 135403 |
| 2021-10-25 | 52.85 | $19.14 | 142123 |
| 2021-10-22 | 52.92 | $19.27 | 105900 |
| 2021-10-21 | 52.63 | $19.29 | 95945 |
| 2021-10-20 | 52.32 | $19.09 | 95520 |
| 2021-10-19 | 52.12 | $18.84 | 107703 |
| 2021-10-18 | 52.08 | $18.75 | 243300 |
| 2021-10-15 | 52.09 | $18.70 | 168000 |
| 2021-10-14 | 51.71 | $18.69 | 122122 |
| 2021-10-13 | 51.31 | $19.04 | 69500 |
| 2021-10-12 | 50.92 | $18.74 | 137800 |
| 2021-10-11 | 50.60 | $18.46 | 127400 |
| 2021-10-08 | 50.19 | $18.53 | 90405 |
| 2021-10-07 | 49.96 | $18.34 | 123528 |
| 2021-10-06 | 49.83 | $18.21 | 111200 |
| 2021-10-05 | 49.84 | $17.92 | 119136 |
| 2021-10-04 | 49.97 | $17.85 | 129500 |
| 2021-10-01 | 49.65 | $17.91 | 128016 |
| 2021-09-30 | 49.32 | $17.54 | 118513 |
| 2021-09-29 | 49.30 | $17.45 | 112900 |
| 2021-09-28 | 49.42 | $17.40 | 132847 |
| 2021-09-27 | 49.54 | $16.98 | 154600 |
| 2021-09-24 | 49.98 | $16.78 | 101024 |
| 2021-09-23 | 50.62 | $16.65 | 251800 |
| 2021-09-22 | 51.44 | $16.54 | 135000 |
| 2021-09-21 | 52.33 | $16.32 | 66049 |
| 2021-09-20 | 53.63 | $16.28 | 142608 |
| 2021-09-17 | 55.00 | $16.47 | 271100 |
| 2021-09-16 | 55.79 | $16.62 | 73600 |
| 2021-09-15 | 56.37 | $16.71 | 108707 |
| 2021-09-14 | 57.01 | $16.40 | 138809 |
| 2021-09-13 | 57.66 | $16.63 | 86900 |
| 2021-09-10 | 57.99 | $16.47 | 80100 |
| 2021-09-09 | 58.38 | $16.52 | 105422 |
| 2021-09-08 | 58.76 | $16.54 | 91100 |
| 2021-09-07 | 59.25 | $16.71 | 123410 |
| 2021-09-03 | 59.59 | $16.59 | 138532 |
| 2021-09-02 | 59.95 | $16.88 | 118415 |
| 2021-09-01 | 60.04 | $16.93 | 120900 |
| 2021-08-31 | 59.72 | $17.06 | 191909 |
| 2021-08-30 | 59.40 | $16.81 | 144200 |
| 2021-08-27 | 59.10 | $17.03 | 175423 |
| 2021-08-26 | 58.78 | $16.60 | 146200 |
| 2021-08-25 | 58.54 | $16.59 | 203400 |
| 2021-08-24 | 58.28 | $16.49 | 75500 |
| 2021-08-23 | 58.11 | $16.59 | 122812 |
| 2021-08-20 | 57.93 | $16.47 | 124525 |
| 2021-08-19 | 57.78 | $16.40 | 68900 |
| 2021-08-18 | 57.64 | $16.55 | 81300 |
| 2021-08-17 | 57.12 | $16.51 | 72400 |
| 2021-08-16 | 56.60 | $16.53 | 80900 |
| 2021-08-13 | 55.95 | $16.96 | 51101 |
| 2021-08-12 | 54.95 | $16.85 | 91200 |
| 2021-08-11 | 53.89 | $16.92 | 63844 |
| 2021-08-10 | 52.79 | $16.78 | 98800 |
| 2021-08-09 | 51.59 | $16.85 | 126849 |
| 2021-08-06 | 50.28 | $16.98 | 138700 |
| 2021-08-05 | 48.87 | $16.92 | 157400 |
| 2021-08-04 | 47.43 | $16.79 | 144500 |
| 2021-08-03 | 45.94 | $16.57 | 84763 |
| 2021-08-02 | 44.39 | $16.05 | 68122 |
| 2021-07-30 | 42.68 | $16.48 | 81449 |
| 2021-07-29 | 40.65 | $16.45 | 245400 |
| 2021-07-28 | 38.40 | $16.34 | 73700 |
| 2021-07-27 | 36.04 | $16.04 | 82141 |
| 2021-07-26 | 33.59 | $15.62 | 57721 |
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