Is Byline Bancorp, Inc. (BY) a Buy, Sell, or Hold?
Enter your email address below for free access to our Byline Bancorp, Inc. (BY) research center and poll results.
NYSE : BY
Byline Bancorp, Inc.
$38.06 USD
-$0.66 (-1.7%)
- Volume
- 255.22K
- Average Volume
- 305.32K
- Market Capitalization
- $1.73B
- P/E Ratio
- 12.32
- Dividend Yield
- 1.16%
- Price Target
- $40.00
- Year High
- $38.88
- Year Low
- $25.38
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.14
- Current Ratio
- $3.39
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
37.13
2026-07-17
Close Price
$38.06
Vol: 377504
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
17.78
Average
25.24
Maximum
37.13
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 37.13 | $38.06 | 377504 |
| 2026-07-16 | 36.98 | $38.72 | 286712 |
| 2026-07-15 | 36.81 | $37.48 | 259800 |
| 2026-07-14 | 36.69 | $37.20 | 193227 |
| 2026-07-13 | 36.60 | $37.37 | 155032 |
| 2026-07-10 | 36.48 | $37.24 | 191700 |
| 2026-07-09 | 36.35 | $37.15 | 293300 |
| 2026-07-08 | 36.22 | $36.60 | 383400 |
| 2026-07-07 | 36.09 | $37.01 | 268638 |
| 2026-07-06 | 35.93 | $37.38 | 587823 |
| 2026-07-02 | 35.73 | $37.44 | 444100 |
| 2026-07-01 | 35.50 | $38.33 | 410200 |
| 2026-06-30 | 35.25 | $37.66 | 380317 |
| 2026-06-29 | 35.01 | $37.61 | 468933 |
| 2026-06-26 | 34.78 | $37.55 | 1.3M |
| 2026-06-25 | 34.56 | $36.79 | 318900 |
| 2026-06-24 | 34.38 | $36.49 | 287727 |
| 2026-06-23 | 34.23 | $35.98 | 257436 |
| 2026-06-22 | 34.09 | $35.48 | 266837 |
| 2026-06-18 | 33.96 | $35.15 | 395000 |
| 2026-06-17 | 33.85 | $35.06 | 361251 |
| 2026-06-16 | 33.71 | $35.21 | 416941 |
| 2026-06-15 | 33.57 | $35.02 | 302415 |
| 2026-06-12 | 33.41 | $35.40 | 189926 |
| 2026-06-11 | 33.27 | $35.08 | 292918 |
| 2026-06-10 | 33.13 | $34.70 | 358433 |
| 2026-06-09 | 33.03 | $34.52 | 505454 |
| 2026-06-08 | 32.93 | $33.91 | 731700 |
| 2026-06-05 | 32.90 | $33.78 | 220000 |
| 2026-06-04 | 32.88 | $33.50 | 230345 |
| 2026-06-03 | 32.86 | $32.74 | 208400 |
| 2026-06-02 | 32.87 | $33.41 | 180816 |
| 2026-06-01 | 32.80 | $32.80 | 158200 |
| 2026-05-29 | 32.79 | $33.09 | 152100 |
| 2026-05-28 | 32.74 | $33.14 | 125024 |
| 2026-05-27 | 32.71 | $33.18 | 158300 |
| 2026-05-26 | 32.70 | $33.40 | 166600 |
| 2026-05-22 | 32.68 | $33.17 | 167100 |
| 2026-05-21 | 32.68 | $33.03 | 168100 |
| 2026-05-20 | 32.68 | $32.81 | 168100 |
| 2026-05-19 | 32.69 | $32.30 | 185100 |
| 2026-05-18 | 32.74 | $32.35 | 172718 |
| 2026-05-15 | 32.79 | $31.88 | 206400 |
| 2026-05-14 | 32.88 | $32.57 | 124800 |
| 2026-05-13 | 32.91 | $32.33 | 199010 |
| 2026-05-12 | 32.95 | $32.68 | 147500 |
| 2026-05-11 | 32.99 | $32.60 | 226016 |
| 2026-05-08 | 33.03 | $33.16 | 230500 |
| 2026-05-07 | 33.03 | $33.36 | 193000 |
| 2026-05-06 | 33.03 | $33.22 | 249531 |
| 2026-05-05 | 33.03 | $32.96 | 394900 |
| 2026-05-04 | 32.99 | $32.04 | 803522 |
| 2026-05-01 | 33.00 | $32.56 | 988200 |
| 2026-04-30 | 32.97 | $32.15 | 541800 |
| 2026-04-29 | 32.96 | $32.40 | 156008 |
| 2026-04-28 | 32.92 | $33.12 | 161600 |
| 2026-04-27 | 32.82 | $33.00 | 250816 |
| 2026-04-24 | 32.71 | $33.03 | 350200 |
| 2026-04-23 | 32.61 | $33.06 | 122417 |
| 2026-04-22 | 32.51 | $33.09 | 126803 |
| 2026-04-21 | 32.42 | $33.15 | 174135 |
| 2026-04-20 | 32.31 | $33.48 | 153915 |
| 2026-04-17 | 32.14 | $33.72 | 209600 |
| 2026-04-16 | 31.98 | $33.11 | 154200 |
| 2026-04-15 | 31.82 | $33.16 | 137506 |
| 2026-04-14 | 31.68 | $33.34 | 125005 |
| 2026-04-13 | 31.54 | $33.41 | 190700 |
| 2026-04-10 | 31.40 | $33.15 | 124500 |
| 2026-04-09 | 31.26 | $33.50 | 252040 |
| 2026-04-08 | 31.12 | $33.09 | 167631 |
| 2026-04-07 | 31.01 | $32.32 | 134800 |
| 2026-04-06 | 30.94 | $32.18 | 200500 |
| 2026-04-02 | 30.87 | $31.91 | 216800 |
| 2026-04-01 | 30.85 | $31.91 | 143100 |
| 2026-03-31 | 30.85 | $31.57 | 206700 |
| 2026-03-30 | 30.86 | $31.17 | 112468 |
| 2026-03-27 | 30.88 | $30.81 | 130205 |
| 2026-03-26 | 30.90 | $31.13 | 105600 |
| 2026-03-25 | 30.97 | $31.08 | 95800 |
| 2026-03-24 | 31.04 | $31.12 | 122200 |
| 2026-03-23 | 31.08 | $30.94 | 156746 |
| 2026-03-20 | 31.12 | $30.26 | 540801 |
| 2026-03-19 | 31.27 | $30.39 | 139412 |
| 2026-03-18 | 31.39 | $30.01 | 149400 |
| 2026-03-17 | 31.54 | $30.31 | 157805 |
| 2026-03-16 | 31.68 | $30.55 | 177242 |
| 2026-03-13 | 31.80 | $30.50 | 172400 |
| 2026-03-12 | 31.90 | $30.49 | 121800 |
| 2026-03-11 | 32.01 | $30.61 | 148900 |
| 2026-03-10 | 32.13 | $30.94 | 310200 |
| 2026-03-09 | 32.26 | $30.95 | 187800 |
| 2026-03-06 | 32.38 | $30.82 | 144700 |
| 2026-03-05 | 32.51 | $31.36 | 139430 |
| 2026-03-04 | 32.59 | $31.92 | 161100 |
| 2026-03-03 | 32.63 | $31.76 | 134300 |
| 2026-03-02 | 32.68 | $31.72 | 159136 |
| 2026-02-27 | 32.69 | $31.20 | 214238 |
| 2026-02-26 | 32.72 | $32.53 | 184900 |
| 2026-02-25 | 32.65 | $32.37 | 125400 |
| 2026-02-24 | 32.62 | $31.87 | 191600 |
| 2026-02-23 | 32.59 | $31.87 | 215200 |
| 2026-02-20 | 32.54 | $33.13 | 112482 |
| 2026-02-19 | 32.47 | $32.85 | 185200 |
| 2026-02-18 | 32.41 | $32.96 | 180722 |
| 2026-02-17 | 32.27 | $33.17 | 168849 |
| 2026-02-13 | 32.14 | $32.88 | 141525 |
| 2026-02-12 | 32.05 | $32.50 | 157216 |
| 2026-02-11 | 31.94 | $32.69 | 134300 |
| 2026-02-10 | 31.79 | $33.06 | 157900 |
| 2026-02-09 | 31.61 | $33.52 | 140600 |
| 2026-02-06 | 31.43 | $33.51 | 179133 |
| 2026-02-05 | 31.27 | $33.26 | 205422 |
| 2026-02-04 | 31.08 | $33.10 | 175800 |
| 2026-02-03 | 30.91 | $32.68 | 237034 |
| 2026-02-02 | 30.76 | $32.76 | 192308 |
| 2026-01-30 | 30.57 | $31.93 | 290800 |
| 2026-01-29 | 30.43 | $31.84 | 283532 |
| 2026-01-28 | 30.31 | $30.99 | 203200 |
| 2026-01-27 | 30.23 | $31.88 | 269200 |
| 2026-01-26 | 30.13 | $31.14 | 280741 |
| 2026-01-23 | 30.06 | $30.95 | 431600 |
| 2026-01-22 | 30.00 | $31.71 | 194710 |
| 2026-01-21 | 29.92 | $31.59 | 271932 |
| 2026-01-20 | 29.87 | $30.19 | 182600 |
| 2026-01-16 | 29.90 | $30.70 | 273914 |
| 2026-01-15 | 29.91 | $30.95 | 173424 |
| 2026-01-14 | 29.89 | $30.33 | 249812 |
| 2026-01-13 | 29.91 | $29.69 | 166200 |
| 2026-01-12 | 29.97 | $29.54 | 139041 |
| 2026-01-09 | 30.03 | $29.78 | 137700 |
| 2026-01-08 | 30.05 | $30.35 | 203700 |
| 2026-01-07 | 30.01 | $29.55 | 210719 |
| 2026-01-06 | 30.00 | $29.60 | 237500 |
| 2026-01-05 | 29.97 | $29.70 | 228200 |
| 2026-01-02 | 29.95 | $29.04 | 170900 |
| 2025-12-31 | 29.96 | $29.15 | 156927 |
| 2025-12-30 | 29.92 | $29.31 | 146035 |
| 2025-12-29 | 29.87 | $29.53 | 183200 |
| 2025-12-26 | 29.79 | $29.71 | 109900 |
| 2025-12-24 | 29.71 | $29.83 | 147000 |
| 2025-12-23 | 29.64 | $29.77 | 178600 |
| 2025-12-22 | 29.52 | $30.08 | 204800 |
| 2025-12-19 | 29.40 | $30.51 | 350739 |
| 2025-12-18 | 29.22 | $30.93 | 153800 |
| 2025-12-17 | 29.01 | $30.76 | 169800 |
| 2025-12-16 | 28.79 | $30.69 | 184437 |
| 2025-12-15 | 28.59 | $30.77 | 198945 |
| 2025-12-12 | 28.42 | $30.73 | 199648 |
| 2025-12-11 | 28.25 | $30.82 | 327638 |
| 2025-12-10 | 28.09 | $30.19 | 271210 |
| 2025-12-09 | 27.95 | $29.47 | 171613 |
| 2025-12-08 | 27.85 | $29.31 | 185575 |
| 2025-12-05 | 27.75 | $29.19 | 184310 |
| 2025-12-04 | 27.64 | $29.20 | 185128 |
| 2025-12-03 | 27.54 | $29.20 | 196221 |
| 2025-12-02 | 27.42 | $28.40 | 260500 |
| 2025-12-01 | 27.35 | $28.36 | 250700 |
| 2025-11-28 | 27.27 | $27.92 | 110408 |
| 2025-11-26 | 27.21 | $28.12 | 134300 |
| 2025-11-25 | 27.15 | $28.35 | 215900 |
| 2025-11-24 | 27.10 | $27.45 | 224678 |
| 2025-11-21 | 27.09 | $27.61 | 349318 |
| 2025-11-20 | 27.11 | $26.93 | 228315 |
| 2025-11-19 | 27.10 | $26.74 | 154549 |
| 2025-11-18 | 27.11 | $26.44 | 234800 |
| 2025-11-17 | 27.14 | $26.53 | 181301 |
| 2025-11-14 | 27.15 | $27.52 | 171825 |
| 2025-11-13 | 27.09 | $27.30 | 173800 |
| 2025-11-12 | 27.01 | $27.50 | 222500 |
| 2025-11-11 | 26.99 | $27.47 | 198900 |
| 2025-11-10 | 27.00 | $27.44 | 154100 |
| 2025-11-07 | 26.96 | $27.26 | 113500 |
| 2025-11-06 | 26.92 | $27.06 | 135813 |
| 2025-11-05 | 26.93 | $27.15 | 207746 |
| 2025-11-04 | 26.95 | $26.88 | 222615 |
| 2025-11-03 | 26.99 | $26.90 | 180600 |
| 2025-10-31 | 27.05 | $26.74 | 175210 |
| 2025-10-30 | 27.10 | $26.80 | 209135 |
| 2025-10-29 | 27.13 | $26.94 | 217435 |
| 2025-10-28 | 27.15 | $27.32 | 263700 |
| 2025-10-27 | 27.17 | $27.21 | 212600 |
| 2025-10-24 | 27.21 | $28.15 | 291600 |
| 2025-10-23 | 27.22 | $26.65 | 220222 |
| 2025-10-22 | 27.31 | $26.94 | 147810 |
| 2025-10-21 | 27.38 | $26.94 | 126427 |
| 2025-10-20 | 27.44 | $26.86 | 157400 |
| 2025-10-17 | 27.51 | $26.19 | 205700 |
| 2025-10-16 | 27.63 | $25.72 | 235700 |
| 2025-10-15 | 27.80 | $27.27 | 138123 |
| 2025-10-14 | 27.86 | $27.52 | 149700 |
| 2025-10-13 | 27.90 | $26.70 | 139128 |
| 2025-10-10 | 28.00 | $26.41 | 207400 |
| 2025-10-09 | 28.13 | $27.29 | 118400 |
| 2025-10-08 | 28.22 | $27.56 | 134101 |
| 2025-10-07 | 28.28 | $27.74 | 203400 |
| 2025-10-06 | 28.33 | $28.14 | 183420 |
| 2025-10-03 | 28.40 | $27.63 | 146238 |
| 2025-10-02 | 28.46 | $27.36 | 168000 |
| 2025-10-01 | 28.56 | $27.47 | 152500 |
| 2025-09-30 | 28.62 | $27.73 | 206800 |
| 2025-09-29 | 28.68 | $27.98 | 229930 |
| 2025-09-26 | 28.73 | $28.35 | 171221 |
| 2025-09-25 | 28.76 | $28.38 | 166100 |
| 2025-09-24 | 28.81 | $28.27 | 158300 |
| 2025-09-23 | 28.85 | $28.27 | 226500 |
| 2025-09-22 | 28.87 | $28.26 | 301500 |
| 2025-09-19 | 28.91 | $28.47 | 1.3M |
| 2025-09-18 | 28.86 | $29.27 | 251926 |
| 2025-09-17 | 28.78 | $28.35 | 278000 |
| 2025-09-16 | 28.76 | $28.30 | 201745 |
| 2025-09-15 | 28.72 | $28.75 | 160709 |
| 2025-09-12 | 28.63 | $29.04 | 204422 |
| 2025-09-11 | 28.55 | $28.99 | 159600 |
| 2025-09-10 | 28.48 | $28.81 | 125227 |
| 2025-09-09 | 28.39 | $28.87 | 169200 |
| 2025-09-08 | 28.25 | $29.44 | 226700 |
| 2025-09-05 | 28.06 | $28.93 | 200700 |
| 2025-09-04 | 27.89 | $29.18 | 133500 |
| 2025-09-03 | 27.71 | $28.84 | 164800 |
| 2025-09-02 | 27.58 | $28.84 | 178600 |
| 2025-08-29 | 27.43 | $28.91 | 123900 |
| 2025-08-28 | 27.26 | $29.05 | 181500 |
| 2025-08-27 | 27.13 | $29.30 | 153800 |
| 2025-08-26 | 27.00 | $29.13 | 231500 |
| 2025-08-25 | 26.91 | $28.72 | 147723 |
| 2025-08-22 | 26.84 | $28.93 | 200981 |
| 2025-08-21 | 26.75 | $27.55 | 172300 |
| 2025-08-20 | 26.72 | $27.71 | 263218 |
| 2025-08-19 | 26.72 | $27.85 | 199239 |
| 2025-08-18 | 26.72 | $27.46 | 200300 |
| 2025-08-15 | 26.74 | $27.05 | 241100 |
| 2025-08-14 | 26.77 | $27.50 | 157700 |
| 2025-08-13 | 26.80 | $27.50 | 192300 |
| 2025-08-12 | 26.81 | $27.01 | 209324 |
| 2025-08-11 | 26.84 | $26.02 | 139407 |
| 2025-08-08 | 26.96 | $25.74 | 191329 |
| 2025-08-07 | 27.07 | $25.49 | 149531 |
| 2025-08-06 | 27.21 | $25.64 | 266700 |
| 2025-08-05 | 27.35 | $26.19 | 273902 |
| 2025-08-04 | 27.45 | $25.80 | 155200 |
| 2025-08-01 | 27.57 | $25.61 | 233526 |
| 2025-07-31 | 27.70 | $26.30 | 185200 |
| 2025-07-30 | 27.79 | $26.74 | 163838 |
| 2025-07-29 | 27.83 | $27.32 | 202700 |
| 2025-07-28 | 27.80 | $27.37 | 276423 |
| 2025-07-25 | 27.78 | $27.09 | 392701 |
| 2025-07-24 | 27.75 | $27.04 | 192835 |
| 2025-07-23 | 27.68 | $27.69 | 204800 |
| 2025-07-22 | 27.59 | $27.91 | 288400 |
| 2025-07-21 | 27.47 | $27.79 | 155200 |
| 2025-07-18 | 27.33 | $27.73 | 383834 |
| 2025-07-17 | 27.19 | $28.02 | 201400 |
| 2025-07-16 | 27.03 | $27.73 | 436525 |
| 2025-07-15 | 26.91 | $27.53 | 175507 |
| 2025-07-14 | 26.79 | $28.44 | 249229 |
| 2025-07-11 | 26.66 | $27.95 | 208147 |
| 2025-07-10 | 26.55 | $28.26 | 223900 |
| 2025-07-09 | 26.47 | $28.41 | 208900 |
| 2025-07-08 | 26.38 | $28.28 | 322100 |
| 2025-07-07 | 26.28 | $28.11 | 162600 |
| 2025-07-03 | 26.15 | $28.38 | 122029 |
| 2025-07-02 | 26.02 | $27.98 | 212500 |
| 2025-07-01 | 25.93 | $27.65 | 227342 |
| 2025-06-30 | 25.83 | $26.73 | 315700 |
| 2025-06-27 | 25.79 | $26.79 | 610100 |
| 2025-06-26 | 25.75 | $26.56 | 260800 |
| 2025-06-25 | 25.73 | $25.74 | 301400 |
| 2025-06-24 | 25.76 | $25.75 | 363400 |
| 2025-06-23 | 25.77 | $25.52 | 454037 |
| 2025-06-20 | 25.80 | $25.05 | 299528 |
| 2025-06-18 | 25.87 | $24.99 | 268100 |
| 2025-06-17 | 25.98 | $24.84 | 327100 |
| 2025-06-16 | 26.10 | $25.25 | 268829 |
| 2025-06-13 | 26.19 | $25.21 | 515902 |
| 2025-06-12 | 26.29 | $25.67 | 565230 |
| 2025-06-11 | 26.36 | $25.79 | 1.7M |
| 2025-06-10 | 26.43 | $26.72 | 92300 |
| 2025-06-09 | 26.44 | $26.54 | 155943 |
| 2025-06-06 | 26.42 | $26.32 | 107900 |
| 2025-06-05 | 26.42 | $25.59 | 117503 |
| 2025-06-04 | 26.44 | $25.80 | 135900 |
| 2025-06-03 | 26.45 | $26.06 | 125200 |
| 2025-06-02 | 26.44 | $25.70 | 99800 |
| 2025-05-30 | 26.48 | $25.87 | 109241 |
| 2025-05-29 | 26.48 | $26.08 | 87600 |
| 2025-05-28 | 26.45 | $26.10 | 115330 |
| 2025-05-27 | 26.44 | $26.42 | 119730 |
| 2025-05-23 | 26.40 | $25.87 | 127244 |
| 2025-05-22 | 26.39 | $26.12 | 115600 |
| 2025-05-21 | 26.37 | $26.49 | 139615 |
| 2025-05-20 | 26.31 | $27.18 | 135839 |
| 2025-05-19 | 26.20 | $27.13 | 126200 |
| 2025-05-16 | 26.04 | $27.09 | 135000 |
| 2025-05-15 | 25.90 | $27.19 | 99800 |
| 2025-05-14 | 25.74 | $27.05 | 111719 |
| 2025-05-13 | 25.58 | $27.18 | 93000 |
| 2025-05-12 | 25.40 | $26.95 | 238900 |
| 2025-05-09 | 25.21 | $26.24 | 160412 |
| 2025-05-08 | 25.07 | $26.35 | 116400 |
| 2025-05-07 | 24.99 | $25.95 | 151801 |
| 2025-05-06 | 24.87 | $25.91 | 213636 |
| 2025-05-05 | 24.78 | $26.01 | 141800 |
| 2025-05-02 | 24.68 | $26.43 | 137803 |
| 2025-05-01 | 24.61 | $25.76 | 133300 |
| 2025-04-30 | 24.66 | $25.54 | 178600 |
| 2025-04-29 | 24.71 | $25.95 | 186730 |
| 2025-04-28 | 24.72 | $25.65 | 249700 |
| 2025-04-25 | 24.74 | $25.61 | 189830 |
| 2025-04-24 | 24.81 | $25.66 | 192646 |
| 2025-04-23 | 24.86 | $25.35 | 125600 |
| 2025-04-22 | 24.92 | $25.06 | 152922 |
| 2025-04-21 | 25.02 | $23.92 | 175514 |
| 2025-04-17 | 25.16 | $24.18 | 151705 |
| 2025-04-16 | 25.29 | $23.97 | 177800 |
| 2025-04-15 | 25.42 | $23.84 | 145925 |
| 2025-04-14 | 25.54 | $23.59 | 190200 |
| 2025-04-11 | 25.69 | $23.25 | 165400 |
| 2025-04-10 | 25.86 | $23.41 | 211344 |
| 2025-04-09 | 25.98 | $24.74 | 302200 |
| 2025-04-08 | 26.06 | $23.62 | 305500 |
| 2025-04-07 | 26.18 | $23.99 | 351321 |
| 2025-04-04 | 26.30 | $24.11 | 324200 |
| 2025-04-03 | 26.44 | $25.00 | 347034 |
| 2025-04-02 | 26.56 | $26.83 | 142204 |
| 2025-04-01 | 26.59 | $26.40 | 225200 |
| 2025-03-31 | 26.66 | $26.16 | 133100 |
| 2025-03-28 | 26.76 | $26.17 | 72027 |
| 2025-03-27 | 26.88 | $26.85 | 99300 |
| 2025-03-26 | 26.95 | $26.76 | 74332 |
| 2025-03-25 | 27.02 | $26.64 | 101700 |
| 2025-03-24 | 27.12 | $27.06 | 118600 |
| 2025-03-21 | 27.19 | $26.64 | 449500 |
| 2025-03-20 | 27.30 | $26.70 | 213000 |
| 2025-03-19 | 27.44 | $26.67 | 108830 |
| 2025-03-18 | 27.60 | $26.30 | 153743 |
| 2025-03-17 | 27.78 | $26.53 | 138800 |
| 2025-03-14 | 27.93 | $26.57 | 144706 |
| 2025-03-13 | 28.08 | $25.90 | 90400 |
| 2025-03-12 | 28.26 | $26.28 | 111400 |
| 2025-03-11 | 28.46 | $26.09 | 138300 |
| 2025-03-10 | 28.62 | $26.24 | 144200 |
| 2025-03-07 | 28.79 | $27.05 | 81624 |
| 2025-03-06 | 28.95 | $27.27 | 134800 |
| 2025-03-05 | 29.07 | $27.55 | 210400 |
| 2025-03-04 | 29.16 | $27.68 | 174100 |
| 2025-03-03 | 29.22 | $28.27 | 116900 |
| 2025-02-28 | 29.27 | $28.54 | 160500 |
| 2025-02-27 | 29.32 | $28.16 | 153519 |
| 2025-02-26 | 29.39 | $28.29 | 102002 |
| 2025-02-25 | 29.44 | $28.53 | 131933 |
| 2025-02-24 | 29.47 | $28.54 | 119300 |
| 2025-02-21 | 29.51 | $28.91 | 117300 |
| 2025-02-20 | 29.48 | $29.50 | 91500 |
| 2025-02-19 | 29.42 | $29.87 | 77300 |
| 2025-02-18 | 29.36 | $29.82 | 106130 |
| 2025-02-14 | 29.29 | $29.50 | 63300 |
| 2025-02-13 | 29.23 | $29.63 | 76630 |
| 2025-02-12 | 29.16 | $29.57 | 112900 |
| 2025-02-11 | 29.07 | $30.13 | 80920 |
| 2025-02-10 | 28.92 | $29.36 | 75841 |
| 2025-02-07 | 28.80 | $29.67 | 88400 |
| 2025-02-06 | 28.70 | $30.22 | 125438 |
| 2025-02-05 | 28.58 | $29.71 | 87300 |
| 2025-02-04 | 28.50 | $29.31 | 77625 |
| 2025-02-03 | 28.46 | $28.85 | 109029 |
| 2025-01-31 | 28.44 | $29.34 | 133000 |
| 2025-01-30 | 28.42 | $29.55 | 89307 |
| 2025-01-29 | 28.39 | $29.51 | 116428 |
| 2025-01-28 | 28.36 | $29.27 | 169800 |
| 2025-01-27 | 28.37 | $29.23 | 246348 |
| 2025-01-24 | 28.37 | $29.16 | 283900 |
| 2025-01-23 | 28.37 | $28.34 | 226322 |
| 2025-01-22 | 28.41 | $28.27 | 146600 |
| 2025-01-21 | 28.44 | $28.68 | 78300 |
| 2025-01-17 | 28.46 | $28.51 | 91500 |
| 2025-01-16 | 28.57 | $28.19 | 100502 |
| 2025-01-15 | 28.73 | $28.30 | 133912 |
| 2025-01-14 | 28.87 | $27.70 | 139300 |
| 2025-01-13 | 29.05 | $27.22 | 129900 |
| 2025-01-10 | 29.27 | $26.87 | 121400 |
| 2025-01-08 | 29.49 | $27.86 | 141822 |
| 2025-01-07 | 29.66 | $27.72 | 143042 |
| 2025-01-06 | 29.85 | $28.11 | 130617 |
| 2025-01-03 | 30.00 | $28.47 | 106744 |
| 2025-01-02 | 30.14 | $28.42 | 98139 |
| 2024-12-31 | 30.28 | $29.00 | 146908 |
| 2024-12-30 | 30.40 | $28.96 | 105400 |
| 2024-12-27 | 30.52 | $28.96 | 114500 |
| 2024-12-26 | 30.65 | $29.39 | 60200 |
| 2024-12-24 | 30.77 | $29.17 | 63116 |
| 2024-12-23 | 30.91 | $29.16 | 98710 |
| 2024-12-20 | 31.05 | $29.22 | 236308 |
| 2024-12-19 | 31.16 | $28.89 | 115922 |
| 2024-12-18 | 31.26 | $29.11 | 216800 |
| 2024-12-17 | 31.34 | $30.75 | 133500 |
| 2024-12-16 | 31.34 | $31.24 | 89900 |
| 2024-12-13 | 31.34 | $31.12 | 72900 |
| 2024-12-12 | 31.36 | $31.28 | 107547 |
| 2024-12-11 | 31.37 | $31.76 | 177600 |
| 2024-12-10 | 31.38 | $31.23 | 93890 |
| 2024-12-09 | 31.42 | $31.16 | 84400 |
| 2024-12-06 | 31.41 | $31.55 | 84700 |
| 2024-12-05 | 31.35 | $31.19 | 74224 |
| 2024-12-04 | 31.37 | $31.26 | 115821 |
| 2024-12-03 | 31.17 | $31.18 | 80000 |
| 2024-12-02 | 30.94 | $31.38 | 93200 |
| 2024-11-29 | 30.70 | $31.42 | 98900 |
| 2024-11-27 | 30.48 | $31.52 | 139500 |
| 2024-11-26 | 30.29 | $31.77 | 125700 |
| 2024-11-25 | 30.07 | $32.04 | 154316 |
| 2024-11-22 | 29.86 | $31.94 | 145900 |
| 2024-11-21 | 29.61 | $31.33 | 140300 |
| 2024-11-20 | 29.37 | $30.93 | 161810 |
| 2024-11-19 | 29.16 | $30.72 | 94100 |
| 2024-11-18 | 28.95 | $30.86 | 125549 |
| 2024-11-15 | 28.70 | $31.14 | 118025 |
| 2024-11-14 | 28.47 | $31.45 | 139200 |
| 2024-11-13 | 28.24 | $31.57 | 165500 |
| 2024-11-12 | 28.00 | $31.98 | 158001 |
| 2024-11-11 | 27.73 | $32.06 | 160700 |
| 2024-11-08 | 27.43 | $30.87 | 200500 |
| 2024-11-07 | 27.19 | $30.36 | 423628 |
| 2024-11-06 | 26.92 | $31.68 | 841800 |
| 2024-11-05 | 26.60 | $27.18 | 118917 |
| 2024-11-04 | 26.50 | $26.52 | 118316 |
| 2024-11-01 | 26.44 | $26.75 | 85645 |
| 2024-10-31 | 26.39 | $26.91 | 139500 |
| 2024-10-30 | 26.32 | $27.66 | 116500 |
| 2024-10-29 | 26.20 | $27.42 | 119510 |
| 2024-10-28 | 26.13 | $27.84 | 184834 |
| 2024-10-25 | 26.08 | $26.87 | 313305 |
| 2024-10-24 | 26.04 | $26.54 | 356000 |
| 2024-10-23 | 26.02 | $26.73 | 209042 |
| 2024-10-22 | 25.99 | $26.59 | 251500 |
| 2024-10-21 | 25.98 | $25.88 | 166616 |
| 2024-10-18 | 26.03 | $26.44 | 78500 |
| 2024-10-17 | 26.06 | $26.86 | 74309 |
| 2024-10-16 | 26.09 | $26.92 | 88238 |
| 2024-10-15 | 26.09 | $26.49 | 144000 |
| 2024-10-14 | 26.12 | $26.11 | 86500 |
| 2024-10-11 | 26.14 | $25.95 | 95446 |
| 2024-10-10 | 26.17 | $25.10 | 104312 |
| 2024-10-09 | 26.22 | $25.19 | 123230 |
| 2024-10-08 | 26.24 | $25.23 | 85500 |
| 2024-10-07 | 26.29 | $25.39 | 256507 |
| 2024-10-04 | 26.33 | $25.66 | 165300 |
| 2024-10-03 | 26.35 | $25.45 | 165226 |
| 2024-10-02 | 26.42 | $25.34 | 89100 |
| 2024-10-01 | 26.50 | $25.99 | 116700 |
| 2024-09-30 | 26.57 | $26.77 | 122900 |
| 2024-09-27 | 26.62 | $26.16 | 64700 |
| 2024-09-26 | 26.69 | $26.17 | 102615 |
| 2024-09-25 | 26.76 | $26.11 | 108529 |
| 2024-09-24 | 26.83 | $26.48 | 88750 |
| 2024-09-23 | 26.89 | $26.76 | 73139 |
| 2024-09-20 | 26.94 | $26.98 | 717611 |
| 2024-09-19 | 26.91 | $27.56 | 115500 |
| 2024-09-18 | 26.85 | $26.95 | 159800 |
| 2024-09-17 | 26.82 | $26.98 | 88300 |
| 2024-09-16 | 26.81 | $26.66 | 105132 |
| 2024-09-13 | 26.80 | $26.55 | 92000 |
| 2024-09-12 | 26.77 | $25.92 | 104500 |
| 2024-09-11 | 26.74 | $25.74 | 106145 |
| 2024-09-10 | 26.73 | $26.19 | 73830 |
| 2024-09-09 | 26.67 | $26.10 | 182700 |
| 2024-09-06 | 26.64 | $26.18 | 147205 |
| 2024-09-05 | 26.61 | $26.80 | 86700 |
| 2024-09-04 | 26.54 | $26.97 | 189300 |
| 2024-09-03 | 26.47 | $27.42 | 203241 |
| 2024-08-30 | 26.37 | $27.75 | 110416 |
| 2024-08-29 | 26.30 | $27.51 | 102315 |
| 2024-08-28 | 26.27 | $27.60 | 160500 |
| 2024-08-27 | 26.29 | $27.59 | 100700 |
| 2024-08-26 | 26.31 | $27.53 | 108515 |
| 2024-08-23 | 26.35 | $27.75 | 150700 |
| 2024-08-22 | 26.42 | $26.46 | 65942 |
| 2024-08-21 | 26.53 | $26.40 | 75100 |
| 2024-08-20 | 26.63 | $26.24 | 109100 |
| 2024-08-19 | 26.76 | $26.76 | 92200 |
| 2024-08-16 | 26.84 | $26.50 | 100011 |
| 2024-08-15 | 26.89 | $25.99 | 134200 |
| 2024-08-14 | 26.99 | $25.34 | 86500 |
| 2024-08-13 | 27.13 | $25.55 | 313200 |
| 2024-08-12 | 27.23 | $24.98 | 169100 |
| 2024-08-09 | 27.29 | $25.38 | 117924 |
| 2024-08-08 | 27.28 | $25.72 | 128200 |
| 2024-08-07 | 27.24 | $25.42 | 172711 |
| 2024-08-06 | 27.17 | $25.53 | 179432 |
| 2024-08-05 | 27.06 | $25.43 | 206900 |
| 2024-08-02 | 26.96 | $26.27 | 183504 |
| 2024-08-01 | 26.81 | $26.98 | 217430 |
| 2024-07-31 | 26.64 | $28.05 | 427000 |
| 2024-07-30 | 26.45 | $28.00 | 155600 |
| 2024-07-29 | 26.24 | $28.28 | 196609 |
| 2024-07-26 | 26.01 | $29.12 | 266900 |
| 2024-07-25 | 25.72 | $28.72 | 229325 |
| 2024-07-24 | 25.43 | $28.34 | 172538 |
| 2024-07-23 | 25.15 | $28.75 | 215500 |
| 2024-07-22 | 24.85 | $28.36 | 167841 |
| 2024-07-19 | 24.56 | $27.59 | 173113 |
| 2024-07-18 | 24.32 | $27.91 | 203228 |
| 2024-07-17 | 24.07 | $28.27 | 277300 |
| 2024-07-16 | 23.79 | $27.53 | 287100 |
| 2024-07-15 | 23.53 | $26.10 | 278417 |
| 2024-07-12 | 23.36 | $25.30 | 395100 |
| 2024-07-11 | 23.24 | $24.90 | 231700 |
| 2024-07-10 | 23.10 | $23.94 | 138804 |
| 2024-07-09 | 23.03 | $23.44 | 87305 |
| 2024-07-08 | 22.98 | $23.29 | 118100 |
| 2024-07-05 | 22.94 | $23.24 | 132646 |
| 2024-07-03 | 22.90 | $23.72 | 68100 |
| 2024-07-02 | 22.83 | $24.14 | 143600 |
| 2024-07-01 | 22.77 | $23.84 | 206312 |
| 2024-06-28 | 22.73 | $23.74 | 1.2M |
| 2024-06-27 | 22.68 | $23.20 | 122215 |
| 2024-06-26 | 22.66 | $22.98 | 138230 |
| 2024-06-25 | 22.67 | $22.67 | 97012 |
| 2024-06-24 | 22.70 | $22.74 | 109300 |
| 2024-06-21 | 22.72 | $22.58 | 196231 |
| 2024-06-20 | 22.78 | $22.79 | 213528 |
| 2024-06-18 | 22.82 | $22.92 | 125317 |
| 2024-06-17 | 22.86 | $22.75 | 96405 |
| 2024-06-14 | 22.93 | $22.40 | 127543 |
| 2024-06-13 | 23.00 | $22.54 | 82520 |
| 2024-06-12 | 23.05 | $22.90 | 174340 |
| 2024-06-11 | 23.07 | $22.25 | 100831 |
| 2024-06-10 | 23.12 | $22.40 | 137900 |
| 2024-06-07 | 23.18 | $22.49 | 88200 |
| 2024-06-06 | 23.23 | $22.58 | 84746 |
| 2024-06-05 | 23.27 | $22.30 | 88045 |
| 2024-06-04 | 23.31 | $22.38 | 95810 |
| 2024-06-03 | 23.36 | $22.85 | 92804 |
| 2024-05-31 | 23.38 | $23.10 | 179134 |
| 2024-05-30 | 23.37 | $22.83 | 90137 |
| 2024-05-29 | 23.34 | $22.72 | 97500 |
| 2024-05-28 | 23.29 | $23.13 | 109936 |
| 2024-05-24 | 23.22 | $23.28 | 50504 |
| 2024-05-23 | 23.15 | $23.25 | 118100 |
| 2024-05-22 | 23.04 | $23.67 | 119242 |
| 2024-05-21 | 22.93 | $23.68 | 117030 |
| 2024-05-20 | 22.81 | $23.78 | 199022 |
| 2024-05-17 | 22.66 | $23.99 | 126306 |
| 2024-05-16 | 22.50 | $23.79 | 100448 |
| 2024-05-15 | 22.31 | $23.58 | 139100 |
| 2024-05-14 | 22.13 | $23.39 | 181900 |
| 2024-05-13 | 21.96 | $23.30 | 74200 |
| 2024-05-10 | 21.80 | $23.45 | 142414 |
| 2024-05-09 | 21.64 | $23.53 | 75732 |
| 2024-05-08 | 21.47 | $23.43 | 82300 |
| 2024-05-07 | 21.31 | $23.16 | 94300 |
| 2024-05-06 | 21.20 | $23.28 | 85649 |
| 2024-05-03 | 21.09 | $23.28 | 97300 |
| 2024-05-02 | 20.96 | $22.80 | 129504 |
| 2024-05-01 | 20.86 | $22.38 | 154400 |
| 2024-04-30 | 20.77 | $21.67 | 102536 |
| 2024-04-29 | 20.73 | $21.72 | 286320 |
| 2024-04-26 | 20.70 | $21.78 | 92700 |
| 2024-04-25 | 20.70 | $21.08 | 87800 |
| 2024-04-24 | 20.73 | $21.43 | 92523 |
| 2024-04-23 | 20.68 | $21.30 | 80000 |
| 2024-04-22 | 20.65 | $20.90 | 86200 |
| 2024-04-19 | 20.64 | $20.72 | 92500 |
| 2024-04-18 | 20.65 | $20.08 | 82100 |
| 2024-04-17 | 20.69 | $19.86 | 64400 |
| 2024-04-16 | 20.70 | $20.00 | 49100 |
| 2024-04-15 | 20.70 | $20.18 | 67200 |
| 2024-04-12 | 20.71 | $20.19 | 63311 |
| 2024-04-11 | 20.71 | $20.25 | 68517 |
| 2024-04-10 | 20.74 | $20.05 | 102600 |
| 2024-04-09 | 20.78 | $21.14 | 49400 |
| 2024-04-08 | 20.78 | $21.01 | 56048 |
| 2024-04-05 | 20.78 | $20.71 | 52200 |
| 2024-04-04 | 20.80 | $20.74 | 61700 |
| 2024-04-03 | 20.81 | $20.66 | 85900 |
| 2024-04-02 | 20.83 | $20.87 | 80026 |
| 2024-04-01 | 20.83 | $21.12 | 104811 |
| 2024-03-28 | 20.81 | $21.72 | 138600 |
| 2024-03-27 | 20.76 | $21.61 | 162320 |
| 2024-03-26 | 20.71 | $20.46 | 88600 |
| 2024-03-25 | 20.74 | $20.69 | 76347 |
| 2024-03-22 | 20.75 | $20.66 | 70705 |
| 2024-03-21 | 20.77 | $21.02 | 78600 |
| 2024-03-20 | 20.77 | $20.85 | 92822 |
| 2024-03-19 | 20.79 | $20.11 | 41612 |
| 2024-03-18 | 20.83 | $19.98 | 62600 |
| 2024-03-15 | 20.90 | $20.33 | 218500 |
| 2024-03-14 | 20.95 | $20.30 | 93645 |
| 2024-03-13 | 20.99 | $20.76 | 87300 |
| 2024-03-12 | 20.97 | $20.88 | 69300 |
| 2024-03-11 | 21.00 | $21.07 | 51229 |
| 2024-03-08 | 20.98 | $21.12 | 51100 |
| 2024-03-07 | 20.95 | $21.07 | 71400 |
| 2024-03-06 | 20.92 | $20.97 | 119700 |
| 2024-03-05 | 20.90 | $21.09 | 103500 |
| 2024-03-04 | 20.88 | $20.75 | 97300 |
| 2024-03-01 | 20.91 | $20.72 | 109400 |
| 2024-02-29 | 20.94 | $20.84 | 105604 |
| 2024-02-28 | 20.99 | $20.61 | 103800 |
| 2024-02-27 | 21.09 | $20.94 | 104029 |
| 2024-02-26 | 21.18 | $20.92 | 87500 |
| 2024-02-23 | 21.26 | $21.12 | 91507 |
| 2024-02-22 | 21.36 | $21.06 | 130600 |
| 2024-02-21 | 21.48 | $21.06 | 74400 |
| 2024-02-20 | 21.58 | $21.03 | 91912 |
| 2024-02-16 | 21.69 | $21.30 | 91500 |
| 2024-02-15 | 21.75 | $21.45 | 123800 |
| 2024-02-14 | 21.79 | $20.94 | 155200 |
| 2024-02-13 | 21.85 | $20.55 | 164500 |
| 2024-02-12 | 21.93 | $21.32 | 133300 |
| 2024-02-09 | 21.99 | $20.80 | 236500 |
| 2024-02-08 | 22.09 | $20.46 | 115300 |
| 2024-02-07 | 22.21 | $20.42 | 85232 |
| 2024-02-06 | 22.33 | $20.53 | 141700 |
| 2024-02-05 | 22.46 | $20.85 | 107625 |
| 2024-02-02 | 22.57 | $21.18 | 133300 |
| 2024-02-01 | 22.66 | $21.42 | 156800 |
| 2024-01-31 | 22.75 | $21.84 | 176400 |
| 2024-01-30 | 22.83 | $22.59 | 199100 |
| 2024-01-29 | 22.88 | $22.69 | 90800 |
| 2024-01-26 | 22.95 | $22.49 | 145548 |
| 2024-01-25 | 23.03 | $23.31 | 97200 |
| 2024-01-24 | 23.08 | $23.40 | 59538 |
| 2024-01-23 | 23.11 | $22.97 | 66500 |
| 2024-01-22 | 23.15 | $23.24 | 77400 |
| 2024-01-19 | 23.17 | $22.62 | 79618 |
| 2024-01-18 | 23.24 | $22.22 | 42046 |
| 2024-01-17 | 23.30 | $22.14 | 73000 |
| 2024-01-16 | 23.36 | $22.09 | 59900 |
| 2024-01-12 | 23.44 | $22.53 | 54000 |
| 2024-01-11 | 23.46 | $22.71 | 87210 |
| 2024-01-10 | 23.42 | $22.89 | 62351 |
| 2024-01-09 | 23.37 | $22.85 | 67500 |
| 2024-01-08 | 23.32 | $23.08 | 75300 |
| 2024-01-05 | 23.25 | $23.07 | 203836 |
| 2024-01-04 | 23.18 | $23.13 | 62200 |
| 2024-01-03 | 23.09 | $23.09 | 107410 |
| 2024-01-02 | 23.01 | $23.52 | 100400 |
| 2023-12-29 | 22.89 | $23.56 | 92929 |
| 2023-12-28 | 22.71 | $24.07 | 68026 |
| 2023-12-27 | 22.52 | $24.10 | 64200 |
| 2023-12-26 | 22.32 | $24.25 | 84926 |
| 2023-12-22 | 22.11 | $24.04 | 102133 |
| 2023-12-21 | 21.93 | $23.89 | 99000 |
| 2023-12-20 | 21.75 | $23.61 | 123400 |
| 2023-12-19 | 21.59 | $23.92 | 112800 |
| 2023-12-18 | 21.43 | $23.38 | 164918 |
| 2023-12-15 | 21.31 | $23.39 | 306141 |
| 2023-12-14 | 21.18 | $23.63 | 200001 |
| 2023-12-13 | 21.05 | $22.94 | 167300 |
| 2023-12-12 | 20.94 | $21.90 | 75848 |
| 2023-12-11 | 20.83 | $21.89 | 72042 |
| 2023-12-08 | 20.71 | $21.89 | 55001 |
| 2023-12-07 | 20.58 | $21.80 | 75500 |
| 2023-12-06 | 20.48 | $21.63 | 98720 |
| 2023-12-05 | 20.40 | $21.35 | 66800 |
| 2023-12-04 | 20.34 | $21.46 | 105100 |
| 2023-12-01 | 20.27 | $21.10 | 122648 |
| 2023-11-30 | 20.20 | $19.99 | 236846 |
| 2023-11-29 | 20.16 | $20.24 | 116205 |
| 2023-11-28 | 20.09 | $20.05 | 96437 |
| 2023-11-27 | 20.04 | $20.01 | 80100 |
| 2023-11-24 | 19.98 | $20.48 | 33000 |
| 2023-11-22 | 19.91 | $20.41 | 103949 |
| 2023-11-21 | 19.82 | $20.30 | 96344 |
| 2023-11-20 | 19.74 | $20.82 | 93000 |
| 2023-11-17 | 19.64 | $20.94 | 116846 |
| 2023-11-16 | 19.53 | $20.69 | 120100 |
| 2023-11-15 | 19.47 | $21.05 | 115400 |
| 2023-11-14 | 19.39 | $20.85 | 161000 |
| 2023-11-13 | 19.34 | $19.55 | 88942 |
| 2023-11-10 | 19.34 | $19.50 | 71100 |
| 2023-11-09 | 19.34 | $19.35 | 71500 |
| 2023-11-08 | 19.36 | $19.76 | 59203 |
| 2023-11-07 | 19.37 | $20.00 | 77100 |
| 2023-11-06 | 19.35 | $20.20 | 97300 |
| 2023-11-03 | 19.32 | $20.13 | 113555 |
| 2023-11-02 | 19.28 | $19.60 | 125827 |
| 2023-11-01 | 19.28 | $19.17 | 117644 |
| 2023-10-31 | 19.28 | $18.97 | 109500 |
| 2023-10-30 | 19.28 | $19.04 | 156200 |
| 2023-10-27 | 19.30 | $18.72 | 106905 |
| 2023-10-26 | 19.35 | $19.05 | 77900 |
| 2023-10-25 | 19.38 | $18.62 | 95326 |
| 2023-10-24 | 19.42 | $18.71 | 68105 |
| 2023-10-23 | 19.47 | $18.81 | 72946 |
| 2023-10-20 | 19.51 | $18.85 | 118314 |
| 2023-10-19 | 19.55 | $19.42 | 74100 |
| 2023-10-18 | 19.57 | $19.49 | 77133 |
| 2023-10-17 | 19.59 | $19.78 | 174538 |
| 2023-10-16 | 19.59 | $19.66 | 66518 |
| 2023-10-13 | 19.61 | $19.52 | 81300 |
| 2023-10-12 | 19.66 | $19.79 | 76600 |
| 2023-10-11 | 19.69 | $19.83 | 81000 |
| 2023-10-10 | 19.71 | $19.65 | 86924 |
| 2023-10-09 | 19.76 | $19.53 | 75800 |
| 2023-10-06 | 19.81 | $19.43 | 72000 |
| 2023-10-05 | 19.88 | $19.55 | 92500 |
| 2023-10-04 | 19.94 | $19.16 | 66500 |
| 2023-10-03 | 20.03 | $19.03 | 87100 |
| 2023-10-02 | 20.15 | $19.33 | 63519 |
| 2023-09-29 | 20.27 | $19.71 | 71738 |
| 2023-09-28 | 20.35 | $19.65 | 46805 |
| 2023-09-27 | 20.42 | $19.53 | 77400 |
| 2023-09-26 | 20.50 | $19.59 | 53901 |
| 2023-09-25 | 20.58 | $19.71 | 60903 |
| 2023-09-22 | 20.63 | $19.57 | 102225 |
| 2023-09-21 | 20.70 | $19.88 | 73335 |
| 2023-09-20 | 20.75 | $19.93 | 81100 |
| 2023-09-19 | 20.78 | $19.84 | 87300 |
| 2023-09-18 | 20.84 | $19.96 | 96002 |
| 2023-09-15 | 20.91 | $20.43 | 586900 |
| 2023-09-14 | 20.96 | $20.50 | 68907 |
| 2023-09-13 | 21.00 | $20.24 | 131000 |
| 2023-09-12 | 21.06 | $20.57 | 65321 |
| 2023-09-11 | 21.11 | $20.62 | 82800 |
| 2023-09-08 | 21.19 | $20.77 | 84600 |
| 2023-09-07 | 21.25 | $20.73 | 127104 |
| 2023-09-06 | 21.33 | $20.98 | 80909 |
| 2023-09-05 | 21.40 | $21.47 | 100800 |
| 2023-09-01 | 21.45 | $21.77 | 86249 |
| 2023-08-31 | 21.47 | $21.18 | 97213 |
| 2023-08-30 | 21.51 | $21.05 | 113223 |
| 2023-08-29 | 21.54 | $21.16 | 58843 |
| 2023-08-28 | 21.57 | $21.18 | 81700 |
| 2023-08-25 | 21.61 | $20.80 | 60600 |
| 2023-08-24 | 21.67 | $20.92 | 70948 |
| 2023-08-23 | 21.64 | $20.94 | 94700 |
| 2023-08-22 | 21.62 | $20.58 | 160832 |
| 2023-08-21 | 21.59 | $20.95 | 124600 |
| 2023-08-18 | 21.56 | $21.37 | 96648 |
| 2023-08-17 | 21.47 | $21.47 | 175500 |
| 2023-08-16 | 21.39 | $21.29 | 113000 |
| 2023-08-15 | 21.32 | $21.36 | 112900 |
| 2023-08-14 | 21.23 | $21.67 | 118715 |
| 2023-08-11 | 21.10 | $22.13 | 170609 |
| 2023-08-10 | 20.94 | $22.08 | 129800 |
| 2023-08-09 | 20.78 | $22.19 | 159345 |
| 2023-08-08 | 20.61 | $22.34 | 283800 |
| 2023-08-07 | 20.40 | $22.53 | 210019 |
| 2023-08-04 | 20.19 | $22.26 | 122900 |
| 2023-08-03 | 19.98 | $21.85 | 210900 |
| 2023-08-02 | 19.79 | $21.72 | 85700 |
| 2023-08-01 | 19.62 | $21.71 | 118520 |
| 2023-07-31 | 19.46 | $21.95 | 140700 |
| 2023-07-28 | 19.27 | $22.15 | 177417 |
| 2023-07-27 | 19.08 | $20.29 | 115245 |
| 2023-07-26 | 18.97 | $20.57 | 105700 |
| 2023-07-25 | 18.84 | $20.01 | 73533 |
| 2023-07-24 | 18.74 | $20.20 | 139900 |
| 2023-07-21 | 18.64 | $19.63 | 89200 |
| 2023-07-20 | 18.57 | $19.78 | 83816 |
| 2023-07-19 | 18.51 | $19.99 | 84625 |
| 2023-07-18 | 18.45 | $19.60 | 86212 |
| 2023-07-17 | 18.42 | $19.01 | 67500 |
| 2023-07-14 | 18.45 | $18.89 | 45049 |
| 2023-07-13 | 18.47 | $18.99 | 88500 |
| 2023-07-12 | 18.50 | $18.65 | 75800 |
| 2023-07-11 | 18.51 | $18.25 | 61100 |
| 2023-07-10 | 18.55 | $18.21 | 74800 |
| 2023-07-07 | 18.62 | $18.22 | 111130 |
| 2023-07-06 | 18.70 | $18.07 | 81249 |
| 2023-07-05 | 18.76 | $18.30 | 79406 |
| 2023-07-03 | 18.76 | $18.44 | 31000 |
| 2023-06-30 | 18.78 | $18.09 | 85640 |
| 2023-06-29 | 18.77 | $18.35 | 43600 |
| 2023-06-28 | 18.74 | $18.08 | 69241 |
| 2023-06-27 | 18.74 | $18.13 | 78000 |
| 2023-06-26 | 18.74 | $17.95 | 70900 |
| 2023-06-23 | 18.74 | $18.21 | 253628 |
| 2023-06-22 | 18.74 | $18.17 | 76335 |
| 2023-06-21 | 18.76 | $18.54 | 84730 |
| 2023-06-20 | 18.74 | $18.82 | 74007 |
| 2023-06-16 | 18.69 | $19.06 | 149425 |
| 2023-06-15 | 18.64 | $19.51 | 82000 |
| 2023-06-14 | 18.58 | $19.30 | 70500 |
| 2023-06-13 | 18.48 | $19.57 | 105035 |
| 2023-06-12 | 18.38 | $18.95 | 67600 |
| 2023-06-09 | 18.29 | $19.09 | 104111 |
| 2023-06-08 | 18.19 | $19.46 | 108125 |
| 2023-06-07 | 18.08 | $19.81 | 160000 |
| 2023-06-06 | 17.96 | $19.30 | 137223 |
| 2023-06-05 | 17.90 | $18.33 | 66672 |
| 2023-06-02 | 17.90 | $18.89 | 95000 |
| 2023-06-01 | 17.80 | $17.89 | 60122 |
| 2023-05-31 | 17.78 | $17.72 | 132700 |
| 2023-05-30 | 17.80 | $18.05 | 60209 |
| 2023-05-26 | 17.86 | $18.21 | 48400 |
| 2023-05-25 | 17.92 | $17.93 | 53118 |
| 2023-05-24 | 17.98 | $18.17 | 62900 |
| 2023-05-23 | 18.02 | $18.55 | 81800 |
| 2023-05-22 | 18.05 | $18.21 | 67620 |
| 2023-05-19 | 18.13 | $17.75 | 111946 |
| 2023-05-18 | 18.22 | $18.18 | 97333 |
| 2023-05-17 | 18.30 | $18.20 | 166400 |
| 2023-05-16 | 18.39 | $17.35 | 132800 |
| 2023-05-15 | 18.50 | $17.51 | 150800 |
| 2023-05-12 | 18.63 | $17.26 | 92132 |
| 2023-05-11 | 18.76 | $17.01 | 93000 |
| 2023-05-10 | 18.92 | $17.27 | 117600 |
| 2023-05-09 | 19.06 | $17.48 | 131506 |
| 2023-05-08 | 19.20 | $17.96 | 172700 |
| 2023-05-05 | 19.32 | $18.38 | 220800 |
| 2023-05-04 | 19.41 | $16.87 | 174132 |
| 2023-05-03 | 19.59 | $17.57 | 152540 |
| 2023-05-02 | 19.75 | $18.06 | 247200 |
| 2023-05-01 | 19.92 | $19.25 | 109200 |
| 2023-04-28 | 20.04 | $19.35 | 139900 |
| 2023-04-27 | 20.13 | $19.21 | 72700 |
| 2023-04-26 | 20.25 | $19.04 | 96446 |
| 2023-04-25 | 20.39 | $19.17 | 91400 |
| 2023-04-24 | 20.51 | $19.63 | 58726 |
| 2023-04-21 | 20.60 | $19.67 | 60800 |
| 2023-04-20 | 20.65 | $19.75 | 59449 |
| 2023-04-19 | 20.71 | $19.91 | 65907 |
| 2023-04-18 | 20.79 | $19.65 | 126800 |
| 2023-04-17 | 20.85 | $20.12 | 56300 |
| 2023-04-14 | 20.88 | $19.82 | 96601 |
| 2023-04-13 | 20.95 | $20.17 | 63240 |
| 2023-04-12 | 20.96 | $20.05 | 66600 |
| 2023-04-11 | 20.98 | $20.40 | 75200 |
| 2023-04-10 | 20.94 | $20.26 | 74223 |
| 2023-04-06 | 21.04 | $20.16 | 100137 |
| 2023-04-05 | 21.17 | $20.50 | 109900 |
| 2023-04-04 | 21.34 | $20.86 | 109200 |
| 2023-04-03 | 21.50 | $21.47 | 129400 |
| 2023-03-31 | 21.65 | $21.62 | 191612 |
| 2023-03-30 | 21.82 | $21.19 | 131800 |
| 2023-03-29 | 22.00 | $21.61 | 106300 |
| 2023-03-28 | 22.16 | $21.73 | 90400 |
| 2023-03-27 | 22.31 | $21.64 | 106048 |
| 2023-03-24 | 22.46 | $21.39 | 170334 |
| 2023-03-23 | 22.63 | $20.78 | 155215 |
| 2023-03-22 | 22.83 | $20.89 | 147500 |
| 2023-03-21 | 23.03 | $21.52 | 140128 |
| 2023-03-20 | 23.19 | $20.82 | 165600 |
| 2023-03-17 | 23.40 | $20.69 | 334937 |
| 2023-03-16 | 23.61 | $21.19 | 236927 |
| 2023-03-15 | 23.80 | $20.38 | 313600 |
| 2023-03-14 | 24.04 | $20.41 | 546152 |
| 2023-03-13 | 24.28 | $19.75 | 342107 |
| 2023-03-10 | 24.55 | $22.16 | 129800 |
| 2023-03-09 | 24.69 | $22.79 | 201137 |
| 2023-03-08 | 24.82 | $23.97 | 71512 |
| 2023-03-07 | 24.90 | $24.07 | 69700 |
| 2023-03-06 | 24.97 | $24.46 | 98407 |
| 2023-03-03 | 25.04 | $24.90 | 85437 |
| 2023-03-02 | 25.07 | $24.76 | 68800 |
| 2023-03-01 | 25.08 | $24.99 | 90920 |
| 2023-02-28 | 25.07 | $24.65 | 182500 |
| 2023-02-27 | 25.05 | $24.70 | 83800 |
| 2023-02-24 | 25.03 | $24.73 | 60600 |
| 2023-02-23 | 24.93 | $24.85 | 56419 |
| 2023-02-22 | 24.82 | $24.83 | 108900 |
| 2023-02-21 | 24.73 | $24.60 | 109723 |
| 2023-02-17 | 24.65 | $25.09 | 65400 |
| 2023-02-16 | 24.54 | $24.96 | 172123 |
| 2023-02-15 | 24.42 | $25.04 | 57100 |
| 2023-02-14 | 24.30 | $25.05 | 59100 |
| 2023-02-13 | 24.20 | $25.27 | 97017 |
| 2023-02-10 | 24.10 | $25.17 | 47900 |
| 2023-02-09 | 24.00 | $25.01 | 65500 |
| 2023-02-08 | 23.90 | $25.27 | 46232 |
| 2023-02-07 | 23.79 | $25.59 | 78100 |
| 2023-02-06 | 23.65 | $25.44 | 60300 |
| 2023-02-03 | 23.53 | $25.80 | 104800 |
| 2023-02-02 | 23.37 | $25.61 | 90118 |
| 2023-02-01 | 23.22 | $24.95 | 141400 |
| 2023-01-31 | 23.11 | $24.80 | 113600 |
| 2023-01-30 | 23.02 | $24.26 | 75900 |
| 2023-01-27 | 22.97 | $24.24 | 119226 |
| 2023-01-26 | 22.89 | $22.80 | 89234 |
| 2023-01-25 | 22.88 | $22.69 | 54614 |
| 2023-01-24 | 22.89 | $22.87 | 33800 |
| 2023-01-23 | 22.89 | $23.08 | 58641 |
| 2023-01-20 | 22.89 | $22.90 | 82413 |
| 2023-01-19 | 22.87 | $22.60 | 62100 |
| 2023-01-18 | 22.88 | $22.62 | 65500 |
| 2023-01-17 | 22.88 | $23.07 | 88442 |
| 2023-01-13 | 22.85 | $23.20 | 59100 |
| 2023-01-12 | 22.85 | $23.18 | 151100 |
| 2023-01-11 | 22.88 | $22.98 | 70505 |
| 2023-01-10 | 22.89 | $23.02 | 64100 |
| 2023-01-09 | 22.88 | $22.84 | 52512 |
| 2023-01-06 | 22.88 | $23.09 | 89500 |
| 2023-01-05 | 22.85 | $22.58 | 83243 |
| 2023-01-04 | 22.84 | $22.71 | 73844 |
| 2023-01-03 | 22.82 | $22.73 | 90730 |
| 2022-12-30 | 22.82 | $22.97 | 67838 |
| 2022-12-29 | 22.81 | $23.19 | 122800 |
| 2022-12-28 | 22.79 | $22.59 | 53630 |
| 2022-12-27 | 22.77 | $22.76 | 40148 |
| 2022-12-23 | 22.73 | $22.91 | 55200 |
| 2022-12-22 | 22.71 | $22.72 | 59202 |
| 2022-12-21 | 22.70 | $23.05 | 72014 |
| 2022-12-20 | 22.67 | $22.52 | 157144 |
| 2022-12-19 | 22.68 | $22.83 | 96900 |
| 2022-12-16 | 22.67 | $22.61 | 286444 |
| 2022-12-15 | 22.67 | $22.42 | 173800 |
| 2022-12-14 | 22.69 | $23.32 | 206400 |
| 2022-12-13 | 22.66 | $23.75 | 294000 |
| 2022-12-12 | 22.62 | $23.23 | 167200 |
| 2022-12-09 | 22.61 | $22.80 | 91600 |
| 2022-12-08 | 22.65 | $22.78 | 85600 |
| 2022-12-07 | 22.63 | $22.57 | 135138 |
| 2022-12-06 | 22.65 | $22.39 | 95500 |
| 2022-12-05 | 22.67 | $22.29 | 124637 |
| 2022-12-02 | 22.71 | $22.66 | 87900 |
| 2022-12-01 | 22.70 | $22.72 | 104500 |
| 2022-11-30 | 22.69 | $22.79 | 238737 |
| 2022-11-29 | 22.70 | $22.21 | 102503 |
| 2022-11-28 | 22.75 | $22.09 | 54700 |
| 2022-11-25 | 22.81 | $22.43 | 89536 |
| 2022-11-23 | 22.83 | $22.49 | 85400 |
| 2022-11-22 | 22.85 | $22.58 | 72900 |
| 2022-11-21 | 22.87 | $22.69 | 43800 |
| 2022-11-18 | 22.86 | $22.64 | 129820 |
| 2022-11-17 | 22.84 | $22.52 | 64300 |
| 2022-11-16 | 22.79 | $22.77 | 77700 |
| 2022-11-15 | 22.74 | $22.87 | 78012 |
| 2022-11-14 | 22.69 | $22.87 | 141900 |
| 2022-11-11 | 22.64 | $23.06 | 60300 |
| 2022-11-10 | 22.56 | $23.52 | 97700 |
| 2022-11-09 | 22.47 | $22.40 | 59500 |
| 2022-11-08 | 22.39 | $22.92 | 67137 |
| 2022-11-07 | 22.27 | $22.96 | 63700 |
| 2022-11-04 | 22.15 | $23.00 | 74131 |
| 2022-11-03 | 22.03 | $22.45 | 77022 |
| 2022-11-02 | 21.96 | $22.60 | 104731 |
| 2022-11-01 | 21.88 | $22.94 | 76500 |
| 2022-10-31 | 21.80 | $23.12 | 101920 |
| 2022-10-28 | 21.66 | $23.42 | 123323 |
| 2022-10-27 | 21.51 | $22.80 | 188139 |
| 2022-10-26 | 21.39 | $22.83 | 81309 |
| 2022-10-25 | 21.29 | $22.94 | 83910 |
| 2022-10-24 | 21.19 | $22.57 | 64200 |
| 2022-10-21 | 21.12 | $22.16 | 64606 |
| 2022-10-20 | 21.07 | $21.65 | 113100 |
| 2022-10-19 | 21.07 | $21.75 | 63700 |
| 2022-10-18 | 21.07 | $21.81 | 64000 |
| 2022-10-17 | 21.07 | $21.81 | 84830 |
| 2022-10-14 | 21.08 | $21.57 | 82928 |
| 2022-10-13 | 21.07 | $21.75 | 96537 |
| 2022-10-12 | 21.07 | $20.67 | 102900 |
| 2022-10-11 | 21.11 | $20.57 | 55500 |
| 2022-10-10 | 21.16 | $20.68 | 47515 |
| 2022-10-07 | 21.24 | $20.51 | 73900 |
| 2022-10-06 | 21.32 | $21.00 | 39000 |
| 2022-10-05 | 21.35 | $21.09 | 56845 |
| 2022-10-04 | 21.37 | $21.23 | 77800 |
| 2022-10-03 | 21.37 | $20.48 | 85800 |
| 2022-09-30 | 21.43 | $20.25 | 131702 |
| 2022-09-29 | 21.51 | $20.53 | 63400 |
| 2022-09-28 | 21.57 | $20.81 | 111500 |
| 2022-09-27 | 21.63 | $20.83 | 59500 |
| 2022-09-26 | 21.69 | $21.22 | 82021 |
| 2022-09-23 | 21.76 | $21.27 | 71600 |
| 2022-09-22 | 21.83 | $21.56 | 58300 |
| 2022-09-21 | 21.88 | $21.79 | 67000 |
| 2022-09-20 | 21.94 | $21.82 | 150700 |
| 2022-09-19 | 22.01 | $21.92 | 64746 |
| 2022-09-16 | 22.10 | $21.49 | 262700 |
| 2022-09-15 | 22.23 | $21.71 | 68400 |
| 2022-09-14 | 22.33 | $21.51 | 74436 |
| 2022-09-13 | 22.46 | $21.57 | 110900 |
| 2022-09-12 | 22.59 | $22.24 | 172344 |
| 2022-09-09 | 22.70 | $21.98 | 64700 |
| 2022-09-08 | 22.79 | $21.62 | 80022 |
| 2022-09-07 | 22.89 | $21.57 | 81832 |
| 2022-09-06 | 22.97 | $21.29 | 88700 |
| 2022-09-02 | 23.05 | $21.65 | 72200 |
| 2022-09-01 | 23.11 | $21.72 | 86026 |
| 2022-08-31 | 23.15 | $21.81 | 92110 |
| 2022-08-30 | 23.20 | $22.07 | 92300 |
| 2022-08-29 | 23.24 | $22.00 | 63500 |
| 2022-08-26 | 23.33 | $22.51 | 77111 |
| 2022-08-25 | 23.43 | $22.78 | 64600 |
| 2022-08-24 | 23.55 | $22.58 | 66303 |
| 2022-08-23 | 23.69 | $22.96 | 78800 |
| 2022-08-22 | 23.79 | $23.20 | 79242 |
| 2022-08-19 | 23.84 | $23.82 | 194700 |
| 2022-08-18 | 23.85 | $24.00 | 73504 |
| 2022-08-17 | 23.85 | $23.66 | 88643 |
| 2022-08-16 | 23.87 | $24.12 | 103800 |
| 2022-08-15 | 23.88 | $24.27 | 127400 |
| 2022-08-12 | 23.85 | $24.37 | 124422 |
| 2022-08-11 | 23.83 | $23.86 | 66933 |
| 2022-08-10 | 23.78 | $23.62 | 100500 |
| 2022-08-09 | 23.78 | $23.01 | 120905 |
| 2022-08-08 | 23.82 | $23.01 | 102700 |
| 2022-08-05 | 23.87 | $22.90 | 120706 |
| 2022-08-04 | 23.93 | $22.35 | 166200 |
| 2022-08-03 | 24.01 | $22.89 | 88500 |
| 2022-08-02 | 24.07 | $22.92 | 161600 |
| 2022-08-01 | 24.13 | $23.76 | 230500 |
| 2022-07-29 | 24.14 | $24.49 | 188300 |
| 2022-07-28 | 24.10 | $25.19 | 292123 |
| 2022-07-27 | 24.04 | $25.39 | 224300 |
| 2022-07-26 | 23.96 | $24.90 | 224300 |
| 2022-07-25 | 23.92 | $24.27 | 316700 |
| 2022-07-22 | 23.90 | $24.03 | 209631 |
| 2022-07-21 | 23.88 | $24.08 | 137044 |
| 2022-07-20 | 23.87 | $24.03 | 219847 |
| 2022-07-19 | 23.86 | $24.17 | 309300 |
| 2022-07-18 | 23.82 | $23.78 | 111939 |
| 2022-07-15 | 23.80 | $23.86 | 146400 |
| 2022-07-14 | 23.78 | $22.99 | 153709 |
| 2022-07-13 | 23.81 | $23.56 | 52212 |
| 2022-07-12 | 23.78 | $23.88 | 67700 |
| 2022-07-11 | 23.78 | $23.98 | 129238 |
| 2022-07-08 | 23.79 | $23.98 | 232627 |
| 2022-07-07 | 23.82 | $24.13 | 84100 |
| 2022-07-06 | 23.88 | $23.97 | 86849 |
| 2022-07-05 | 23.94 | $24.07 | 107127 |
| 2022-07-01 | 23.99 | $24.03 | 117033 |
| 2022-06-30 | 24.05 | $23.80 | 89243 |
| 2022-06-29 | 24.10 | $23.81 | 78800 |
| 2022-06-28 | 24.16 | $23.97 | 92528 |
| 2022-06-27 | 24.21 | $23.93 | 80600 |
| 2022-06-24 | 24.24 | $23.98 | 215803 |
| 2022-06-23 | 24.27 | $23.60 | 94100 |
| 2022-06-22 | 24.30 | $23.83 | 85900 |
| 2022-06-21 | 24.34 | $23.81 | 113132 |
| 2022-06-17 | 24.33 | $23.43 | 151029 |
| 2022-06-16 | 24.32 | $23.32 | 115230 |
| 2022-06-15 | 24.34 | $23.57 | 123725 |
| 2022-06-14 | 24.37 | $23.50 | 121408 |
| 2022-06-13 | 24.35 | $23.00 | 104000 |
| 2022-06-10 | 24.36 | $23.84 | 96804 |
| 2022-06-09 | 24.34 | $24.13 | 104600 |
| 2022-06-08 | 24.30 | $24.71 | 82218 |
| 2022-06-07 | 24.23 | $25.22 | 228900 |
| 2022-06-06 | 24.15 | $25.32 | 93300 |
| 2022-06-03 | 24.06 | $25.00 | 109500 |
| 2022-06-02 | 24.00 | $25.16 | 89039 |
| 2022-06-01 | 23.96 | $24.95 | 82438 |
| 2022-05-31 | 23.90 | $24.98 | 155600 |
| 2022-05-27 | 23.82 | $24.87 | 63800 |
| 2022-05-26 | 23.75 | $24.67 | 81524 |
| 2022-05-25 | 23.70 | $24.40 | 110049 |
| 2022-05-24 | 23.65 | $24.38 | 179445 |
| 2022-05-23 | 23.59 | $24.45 | 151000 |
| 2022-05-20 | 23.58 | $23.74 | 119902 |
| 2022-05-19 | 23.61 | $23.28 | 119718 |
| 2022-05-18 | 23.68 | $23.71 | 97620 |
| 2022-05-17 | 23.74 | $24.16 | 104138 |
| 2022-05-16 | 23.79 | $23.07 | 161600 |
| 2022-05-13 | 23.86 | $23.22 | 78628 |
| 2022-05-12 | 23.91 | $23.33 | 151500 |
| 2022-05-11 | 23.97 | $23.47 | 115500 |
| 2022-05-10 | 24.01 | $23.23 | 133700 |
| 2022-05-09 | 24.07 | $23.56 | 89529 |
| 2022-05-06 | 24.12 | $23.57 | 69323 |
| 2022-05-05 | 24.18 | $23.79 | 89400 |
| 2022-05-04 | 24.25 | $24.30 | 115416 |
| 2022-05-03 | 24.30 | $23.78 | 78900 |
| 2022-05-02 | 24.41 | $23.41 | 118400 |
| 2022-04-29 | 24.55 | $23.46 | 122921 |
| 2022-04-28 | 24.71 | $23.74 | 147900 |
| 2022-04-27 | 24.86 | $23.26 | 84913 |
| 2022-04-26 | 25.04 | $23.32 | 90100 |
| 2022-04-25 | 25.20 | $24.16 | 67700 |
| 2022-04-22 | 25.34 | $24.30 | 137224 |
| 2022-04-21 | 25.46 | $24.69 | 78500 |
| 2022-04-20 | 25.54 | $25.05 | 84100 |
| 2022-04-19 | 25.65 | $25.04 | 140028 |
| 2022-04-18 | 25.74 | $24.48 | 83900 |
| 2022-04-14 | 25.85 | $24.22 | 140500 |
| 2022-04-13 | 25.99 | $24.66 | 116300 |
| 2022-04-12 | 26.11 | $24.23 | 65969 |
| 2022-04-11 | 26.24 | $24.37 | 73500 |
| 2022-04-08 | 26.40 | $24.49 | 90708 |
| 2022-04-07 | 26.54 | $24.86 | 100127 |
| 2022-04-06 | 26.66 | $25.10 | 156500 |
| 2022-04-05 | 26.77 | $25.44 | 106200 |
| 2022-04-04 | 26.84 | $25.93 | 100627 |
| 2022-04-01 | 26.86 | $26.25 | 160201 |
| 2022-03-31 | 26.92 | $26.68 | 128000 |
| 2022-03-30 | 26.98 | $26.66 | 205833 |
| 2022-03-29 | 27.03 | $26.88 | 122000 |
| 2022-03-28 | 27.01 | $26.57 | 71000 |
| 2022-03-25 | 27.04 | $26.96 | 58108 |
| 2022-03-24 | 27.06 | $26.57 | 59210 |
| 2022-03-23 | 27.06 | $26.40 | 108611 |
| 2022-03-22 | 27.09 | $27.12 | 211344 |
| 2022-03-21 | 27.08 | $26.84 | 116527 |
| 2022-03-18 | 27.10 | $26.82 | 168503 |
| 2022-03-17 | 27.12 | $26.95 | 104900 |
| 2022-03-16 | 27.14 | $27.10 | 304826 |
| 2022-03-15 | 27.15 | $26.81 | 141819 |
| 2022-03-14 | 27.16 | $27.50 | 77500 |
| 2022-03-11 | 27.14 | $27.40 | 124400 |
| 2022-03-10 | 27.11 | $27.26 | 87034 |
| 2022-03-09 | 27.09 | $27.29 | 80118 |
| 2022-03-08 | 27.10 | $26.72 | 147348 |
| 2022-03-07 | 27.09 | $26.49 | 232630 |
| 2022-03-04 | 27.08 | $27.32 | 82048 |
| 2022-03-03 | 27.01 | $27.93 | 79822 |
| 2022-03-02 | 26.92 | $27.59 | 84124 |
| 2022-03-01 | 26.88 | $26.49 | 153600 |
| 2022-02-28 | 26.85 | $27.27 | 136417 |
| 2022-02-25 | 26.81 | $27.34 | 80040 |
| 2022-02-24 | 26.77 | $26.57 | 270936 |
| 2022-02-23 | 26.82 | $26.99 | 92714 |
| 2022-02-22 | 26.87 | $26.97 | 124036 |
| 2022-02-18 | 26.91 | $27.22 | 66900 |
| 2022-02-17 | 26.90 | $27.20 | 92439 |
| 2022-02-16 | 26.89 | $27.30 | 85900 |
| 2022-02-15 | 26.93 | $27.36 | 151200 |
| 2022-02-14 | 27.00 | $26.94 | 142800 |
| 2022-02-11 | 27.10 | $27.05 | 184934 |
| 2022-02-10 | 27.18 | $26.93 | 111936 |
| 2022-02-09 | 27.25 | $26.92 | 111600 |
| 2022-02-08 | 27.33 | $27.43 | 87735 |
| 2022-02-07 | 27.39 | $26.42 | 68900 |
| 2022-02-04 | 27.52 | $26.32 | 181200 |
| 2022-02-03 | 27.65 | $26.02 | 119100 |
| 2022-02-02 | 27.74 | $26.03 | 124347 |
| 2022-02-01 | 27.85 | $26.74 | 151100 |
| 2022-01-31 | 27.90 | $26.00 | 198200 |
| 2022-01-28 | 27.97 | $26.35 | 158700 |
| 2022-01-27 | 28.00 | $26.68 | 283626 |
| 2022-01-26 | 28.05 | $27.53 | 61000 |
| 2022-01-25 | 28.05 | $27.93 | 91900 |
| 2022-01-24 | 28.03 | $27.77 | 97022 |
| 2022-01-21 | 27.98 | $27.04 | 82600 |
| 2022-01-20 | 27.96 | $27.10 | 88244 |
| 2022-01-19 | 27.94 | $28.07 | 70900 |
| 2022-01-18 | 27.83 | $28.74 | 96911 |
| 2022-01-14 | 27.71 | $28.90 | 52600 |
| 2022-01-13 | 27.64 | $28.63 | 60700 |
| 2022-01-12 | 27.55 | $28.37 | 104602 |
| 2022-01-11 | 27.49 | $28.53 | 77824 |
| 2022-01-10 | 27.41 | $28.67 | 92000 |
| 2022-01-07 | 27.33 | $29.00 | 217000 |
| 2022-01-06 | 27.22 | $28.80 | 67300 |
| 2022-01-05 | 27.13 | $27.98 | 112511 |
| 2022-01-04 | 27.07 | $28.07 | 172036 |
| 2022-01-03 | 27.02 | $27.81 | 109641 |
| 2021-12-31 | 26.95 | $27.35 | 59100 |
| 2021-12-30 | 26.93 | $27.07 | 43535 |
| 2021-12-29 | 26.88 | $27.55 | 56240 |
| 2021-12-28 | 26.80 | $27.53 | 48543 |
| 2021-12-27 | 26.75 | $27.55 | 51400 |
| 2021-12-23 | 26.70 | $26.89 | 43136 |
| 2021-12-22 | 26.77 | $26.58 | 90100 |
| 2021-12-21 | 26.86 | $26.76 | 117900 |
| 2021-12-20 | 26.90 | $25.78 | 192215 |
| 2021-12-17 | 27.00 | $26.45 | 617608 |
| 2021-12-16 | 27.05 | $27.35 | 179200 |
| 2021-12-15 | 27.05 | $26.99 | 178824 |
| 2021-12-14 | 27.06 | $27.07 | 108600 |
| 2021-12-13 | 27.07 | $26.92 | 153618 |
| 2021-12-10 | 27.08 | $27.08 | 64100 |
| 2021-12-09 | 27.10 | $26.87 | 64900 |
| 2021-12-08 | 27.14 | $26.93 | 47700 |
| 2021-12-07 | 27.16 | $26.85 | 74100 |
| 2021-12-06 | 27.19 | $27.01 | 68423 |
| 2021-12-03 | 27.22 | $26.45 | 80535 |
| 2021-12-02 | 27.24 | $26.93 | 111200 |
| 2021-12-01 | 27.23 | $26.01 | 83500 |
| 2021-11-30 | 27.24 | $25.97 | 75500 |
| 2021-11-29 | 27.29 | $26.47 | 75500 |
| 2021-11-26 | 27.25 | $26.59 | 122500 |
| 2021-11-24 | 27.19 | $28.39 | 100300 |
| 2021-11-23 | 27.00 | $28.26 | 250817 |
| 2021-11-22 | 26.85 | $27.70 | 133500 |
| 2021-11-19 | 26.74 | $27.65 | 164600 |
| 2021-11-18 | 26.60 | $27.56 | 74403 |
| 2021-11-17 | 26.45 | $27.23 | 106700 |
| 2021-11-16 | 26.32 | $27.35 | 119100 |
| 2021-11-15 | 26.17 | $27.16 | 143720 |
| 2021-11-12 | 26.03 | $27.08 | 46825 |
| 2021-11-11 | 25.90 | $27.50 | 41934 |
| 2021-11-10 | 25.75 | $27.72 | 73400 |
| 2021-11-09 | 25.59 | $27.39 | 59009 |
| 2021-11-08 | 25.47 | $27.42 | 80400 |
| 2021-11-05 | 25.34 | $27.57 | 93100 |
| 2021-11-04 | 25.23 | $26.82 | 68838 |
| 2021-11-03 | 25.17 | $26.81 | 97228 |
| 2021-11-02 | 25.09 | $26.20 | 110100 |
| 2021-11-01 | 25.04 | $26.87 | 218029 |
| 2021-10-29 | 24.96 | $25.76 | 218320 |
| 2021-10-28 | 24.92 | $25.32 | 131015 |
| 2021-10-27 | 24.88 | $24.61 | 82434 |
| 2021-10-26 | 24.91 | $25.33 | 82200 |
| 2021-10-25 | 24.87 | $25.43 | 106300 |
| 2021-10-22 | 24.87 | $24.81 | 122604 |
| 2021-10-21 | 24.83 | $24.64 | 56436 |
| 2021-10-20 | 24.79 | $24.70 | 135800 |
| 2021-10-19 | 24.70 | $24.32 | 49329 |
| 2021-10-18 | 24.62 | $24.37 | 48203 |
| 2021-10-15 | 24.56 | $24.34 | 118300 |
| 2021-10-14 | 24.50 | $24.56 | 60600 |
| 2021-10-13 | 24.44 | $24.54 | 89800 |
| 2021-10-12 | 24.36 | $25.07 | 56211 |
| 2021-10-11 | 24.26 | $24.78 | 97728 |
| 2021-10-08 | 24.18 | $25.39 | 70100 |
| 2021-10-07 | 24.08 | $25.57 | 56200 |
| 2021-10-06 | 23.99 | $25.27 | 74321 |
| 2021-10-05 | 23.92 | $25.21 | 64800 |
| 2021-10-04 | 23.87 | $25.16 | 77741 |
| 2021-10-01 | 23.83 | $25.03 | 122805 |
| 2021-09-30 | 23.79 | $24.56 | 84417 |
| 2021-09-29 | 23.78 | $25.13 | 93400 |
| 2021-09-28 | 23.75 | $24.55 | 228800 |
| 2021-09-27 | 23.77 | $25.42 | 124600 |
| 2021-09-24 | 23.78 | $24.08 | 168144 |
| 2021-09-23 | 23.83 | $23.70 | 94100 |
| 2021-09-22 | 23.91 | $22.94 | 90800 |
| 2021-09-21 | 24.02 | $22.80 | 107340 |
| 2021-09-20 | 24.13 | $23.07 | 154300 |
| 2021-09-17 | 24.23 | $23.22 | 398600 |
| 2021-09-16 | 24.30 | $23.30 | 158500 |
| 2021-09-15 | 24.36 | $23.00 | 174406 |
| 2021-09-14 | 24.46 | $22.93 | 236517 |
| 2021-09-13 | 24.58 | $23.21 | 244403 |
| 2021-09-10 | 24.69 | $23.40 | 206500 |
| 2021-09-09 | 24.81 | $23.75 | 910323 |
| 2021-09-08 | 24.90 | $23.97 | 107700 |
| 2021-09-07 | 24.96 | $24.14 | 109622 |
| 2021-09-03 | 24.99 | $24.34 | 113900 |
| 2021-09-02 | 25.04 | $24.35 | 145724 |
| 2021-09-01 | 25.04 | $24.26 | 138900 |
| 2021-08-31 | 25.03 | $24.60 | 197800 |
| 2021-08-30 | 25.01 | $24.85 | 71000 |
| 2021-08-27 | 24.95 | $25.63 | 88475 |
| 2021-08-26 | 24.90 | $25.04 | 128300 |
| 2021-08-25 | 24.82 | $25.30 | 72213 |
| 2021-08-24 | 24.71 | $25.19 | 265931 |
| 2021-08-23 | 24.60 | $25.04 | 48600 |
| 2021-08-20 | 24.51 | $25.00 | 149410 |
| 2021-08-19 | 24.41 | $24.67 | 76242 |
| 2021-08-18 | 24.31 | $24.57 | 112000 |
| 2021-08-17 | 24.24 | $24.94 | 99000 |
| 2021-08-16 | 24.13 | $25.30 | 187816 |
| 2021-08-13 | 23.97 | $25.50 | 123905 |
| 2021-08-12 | 23.85 | $25.70 | 116900 |
| 2021-08-11 | 23.71 | $25.58 | 121600 |
| 2021-08-10 | 23.56 | $25.10 | 82219 |
| 2021-08-09 | 23.42 | $24.83 | 65900 |
| 2021-08-06 | 23.31 | $25.30 | 201200 |
| 2021-08-05 | 23.16 | $24.32 | 112700 |
| 2021-08-04 | 23.02 | $24.07 | 113427 |
| 2021-08-03 | 22.94 | $24.18 | 132341 |
| 2021-08-02 | 22.85 | $23.71 | 208600 |
| 2021-07-30 | 22.81 | $24.61 | 259800 |
| 2021-07-29 | 22.74 | $23.57 | 72425 |
| 2021-07-28 | 22.69 | $22.98 | 89620 |
| 2021-07-27 | 22.66 | $22.96 | 61634 |
| 2021-07-26 | 22.64 | $23.30 | 77000 |
| 2021-07-23 | 22.60 | $23.00 | 74822 |
| 2021-07-22 | 22.58 | $22.75 | 153100 |
| 2021-07-21 | 22.55 | $23.13 | 89940 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
36.97
2026-07-17
Close Price
$38.06
Vol: 377504
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
18.13
Average
25.24
Maximum
36.97
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 36.97 | $38.06 | 377504 |
| 2026-07-16 | 36.86 | $38.72 | 286712 |
| 2026-07-15 | 36.66 | $37.48 | 259800 |
| 2026-07-14 | 36.57 | $37.20 | 193227 |
| 2026-07-13 | 36.51 | $37.37 | 155032 |
| 2026-07-10 | 36.42 | $37.24 | 191700 |
| 2026-07-09 | 36.33 | $37.15 | 293300 |
| 2026-07-08 | 36.24 | $36.60 | 383400 |
| 2026-07-07 | 36.21 | $37.01 | 268638 |
| 2026-07-06 | 36.12 | $37.38 | 587823 |
| 2026-07-02 | 35.99 | $37.44 | 444100 |
| 2026-07-01 | 35.84 | $38.33 | 410200 |
| 2026-06-30 | 35.57 | $37.66 | 380317 |
| 2026-06-29 | 35.35 | $37.61 | 468933 |
| 2026-06-26 | 35.12 | $37.55 | 1.3M |
| 2026-06-25 | 34.86 | $36.79 | 318900 |
| 2026-06-24 | 34.66 | $36.49 | 287727 |
| 2026-06-23 | 34.46 | $35.98 | 257436 |
| 2026-06-22 | 34.30 | $35.48 | 266837 |
| 2026-06-18 | 34.18 | $35.15 | 395000 |
| 2026-06-17 | 34.08 | $35.06 | 361251 |
| 2026-06-16 | 33.98 | $35.21 | 416941 |
| 2026-06-15 | 33.85 | $35.02 | 302415 |
| 2026-06-12 | 33.72 | $35.40 | 189926 |
| 2026-06-11 | 33.55 | $35.08 | 292918 |
| 2026-06-10 | 33.38 | $34.70 | 358433 |
| 2026-06-09 | 33.25 | $34.52 | 505454 |
| 2026-06-08 | 33.11 | $33.91 | 731700 |
| 2026-06-05 | 33.03 | $33.78 | 220000 |
| 2026-06-04 | 32.95 | $33.50 | 230345 |
| 2026-06-03 | 32.89 | $32.74 | 208400 |
| 2026-06-02 | 32.91 | $33.41 | 180816 |
| 2026-06-01 | 32.85 | $32.80 | 158200 |
| 2026-05-29 | 32.86 | $33.09 | 152100 |
| 2026-05-28 | 32.83 | $33.14 | 125024 |
| 2026-05-27 | 32.80 | $33.18 | 158300 |
| 2026-05-26 | 32.76 | $33.40 | 166600 |
| 2026-05-22 | 32.69 | $33.17 | 167100 |
| 2026-05-21 | 32.64 | $33.03 | 168100 |
| 2026-05-20 | 32.60 | $32.81 | 168100 |
| 2026-05-19 | 32.58 | $32.30 | 185100 |
| 2026-05-18 | 32.61 | $32.35 | 172718 |
| 2026-05-15 | 32.64 | $31.88 | 206400 |
| 2026-05-14 | 32.72 | $32.57 | 124800 |
| 2026-05-13 | 32.74 | $32.33 | 199010 |
| 2026-05-12 | 32.78 | $32.68 | 147500 |
| 2026-05-11 | 32.79 | $32.60 | 226016 |
| 2026-05-08 | 32.81 | $33.16 | 230500 |
| 2026-05-07 | 32.77 | $33.36 | 193000 |
| 2026-05-06 | 32.71 | $33.22 | 249531 |
| 2026-05-05 | 32.65 | $32.96 | 394900 |
| 2026-05-04 | 32.62 | $32.04 | 803522 |
| 2026-05-01 | 32.68 | $32.56 | 988200 |
| 2026-04-30 | 32.70 | $32.15 | 541800 |
| 2026-04-29 | 32.75 | $32.40 | 156008 |
| 2026-04-28 | 32.79 | $33.12 | 161600 |
| 2026-04-27 | 32.76 | $33.00 | 250816 |
| 2026-04-24 | 32.73 | $33.03 | 350200 |
| 2026-04-23 | 32.70 | $33.06 | 122417 |
| 2026-04-22 | 32.66 | $33.09 | 126803 |
| 2026-04-21 | 32.62 | $33.15 | 174135 |
| 2026-04-20 | 32.56 | $33.48 | 153915 |
| 2026-04-17 | 32.47 | $33.72 | 209600 |
| 2026-04-16 | 32.33 | $33.11 | 154200 |
| 2026-04-15 | 32.25 | $33.16 | 137506 |
| 2026-04-14 | 32.16 | $33.34 | 125005 |
| 2026-04-13 | 32.03 | $33.41 | 190700 |
| 2026-04-10 | 31.89 | $33.15 | 124500 |
| 2026-04-09 | 31.75 | $33.50 | 252040 |
| 2026-04-08 | 31.57 | $33.09 | 167631 |
| 2026-04-07 | 31.41 | $32.32 | 134800 |
| 2026-04-06 | 31.31 | $32.18 | 200500 |
| 2026-04-02 | 31.22 | $31.91 | 216800 |
| 2026-04-01 | 31.15 | $31.91 | 143100 |
| 2026-03-31 | 31.07 | $31.57 | 206700 |
| 2026-03-30 | 31.02 | $31.17 | 112468 |
| 2026-03-27 | 31.00 | $30.81 | 130205 |
| 2026-03-26 | 31.02 | $31.13 | 105600 |
| 2026-03-25 | 31.01 | $31.08 | 95800 |
| 2026-03-24 | 31.00 | $31.12 | 122200 |
| 2026-03-23 | 30.99 | $30.94 | 156746 |
| 2026-03-20 | 30.99 | $30.26 | 540801 |
| 2026-03-19 | 31.07 | $30.39 | 139412 |
| 2026-03-18 | 31.14 | $30.01 | 149400 |
| 2026-03-17 | 31.26 | $30.31 | 157805 |
| 2026-03-16 | 31.36 | $30.55 | 177242 |
| 2026-03-13 | 31.45 | $30.50 | 172400 |
| 2026-03-12 | 31.55 | $30.49 | 121800 |
| 2026-03-11 | 31.66 | $30.61 | 148900 |
| 2026-03-10 | 31.77 | $30.94 | 310200 |
| 2026-03-09 | 31.85 | $30.95 | 187800 |
| 2026-03-06 | 31.95 | $30.82 | 144700 |
| 2026-03-05 | 32.07 | $31.36 | 139430 |
| 2026-03-04 | 32.14 | $31.92 | 161100 |
| 2026-03-03 | 32.17 | $31.76 | 134300 |
| 2026-03-02 | 32.21 | $31.72 | 159136 |
| 2026-02-27 | 32.26 | $31.20 | 214238 |
| 2026-02-26 | 32.37 | $32.53 | 184900 |
| 2026-02-25 | 32.35 | $32.37 | 125400 |
| 2026-02-24 | 32.35 | $31.87 | 191600 |
| 2026-02-23 | 32.40 | $31.87 | 215200 |
| 2026-02-20 | 32.46 | $33.13 | 112482 |
| 2026-02-19 | 32.39 | $32.85 | 185200 |
| 2026-02-18 | 32.34 | $32.96 | 180722 |
| 2026-02-17 | 32.27 | $33.17 | 168849 |
| 2026-02-13 | 32.18 | $32.88 | 141525 |
| 2026-02-12 | 32.11 | $32.50 | 157216 |
| 2026-02-11 | 32.06 | $32.69 | 134300 |
| 2026-02-10 | 32.00 | $33.06 | 157900 |
| 2026-02-09 | 31.89 | $33.52 | 140600 |
| 2026-02-06 | 31.72 | $33.51 | 179133 |
| 2026-02-05 | 31.53 | $33.26 | 205422 |
| 2026-02-04 | 31.34 | $33.10 | 175800 |
| 2026-02-03 | 31.16 | $32.68 | 237034 |
| 2026-02-02 | 31.00 | $32.76 | 192308 |
| 2026-01-30 | 30.81 | $31.93 | 290800 |
| 2026-01-29 | 30.70 | $31.84 | 283532 |
| 2026-01-28 | 30.58 | $30.99 | 203200 |
| 2026-01-27 | 30.53 | $31.88 | 269200 |
| 2026-01-26 | 30.39 | $31.14 | 280741 |
| 2026-01-23 | 30.31 | $30.95 | 431600 |
| 2026-01-22 | 30.24 | $31.71 | 194710 |
| 2026-01-21 | 30.09 | $31.59 | 271932 |
| 2026-01-20 | 29.93 | $30.19 | 182600 |
| 2026-01-16 | 29.91 | $30.70 | 273914 |
| 2026-01-15 | 29.82 | $30.95 | 173424 |
| 2026-01-14 | 29.70 | $30.33 | 249812 |
| 2026-01-13 | 29.64 | $29.69 | 166200 |
| 2026-01-12 | 29.63 | $29.54 | 139041 |
| 2026-01-09 | 29.64 | $29.78 | 137700 |
| 2026-01-08 | 29.63 | $30.35 | 203700 |
| 2026-01-07 | 29.55 | $29.55 | 210719 |
| 2026-01-06 | 29.55 | $29.60 | 237500 |
| 2026-01-05 | 29.55 | $29.70 | 228200 |
| 2026-01-02 | 29.53 | $29.04 | 170900 |
| 2025-12-31 | 29.58 | $29.15 | 156927 |
| 2025-12-30 | 29.63 | $29.31 | 146035 |
| 2025-12-29 | 29.66 | $29.53 | 183200 |
| 2025-12-26 | 29.67 | $29.71 | 109900 |
| 2025-12-24 | 29.67 | $29.83 | 147000 |
| 2025-12-23 | 29.65 | $29.77 | 178600 |
| 2025-12-22 | 29.64 | $30.08 | 204800 |
| 2025-12-19 | 29.59 | $30.51 | 350739 |
| 2025-12-18 | 29.50 | $30.93 | 153800 |
| 2025-12-17 | 29.35 | $30.76 | 169800 |
| 2025-12-16 | 29.20 | $30.69 | 184437 |
| 2025-12-15 | 29.04 | $30.77 | 198945 |
| 2025-12-12 | 28.86 | $30.73 | 199648 |
| 2025-12-11 | 28.66 | $30.82 | 327638 |
| 2025-12-10 | 28.43 | $30.19 | 271210 |
| 2025-12-09 | 28.25 | $29.47 | 171613 |
| 2025-12-08 | 28.12 | $29.31 | 185575 |
| 2025-12-05 | 28.00 | $29.19 | 184310 |
| 2025-12-04 | 27.87 | $29.20 | 185128 |
| 2025-12-03 | 27.73 | $29.20 | 196221 |
| 2025-12-02 | 27.58 | $28.40 | 260500 |
| 2025-12-01 | 27.49 | $28.36 | 250700 |
| 2025-11-28 | 27.40 | $27.92 | 110408 |
| 2025-11-26 | 27.34 | $28.12 | 134300 |
| 2025-11-25 | 27.26 | $28.35 | 215900 |
| 2025-11-24 | 27.15 | $27.45 | 224678 |
| 2025-11-21 | 27.11 | $27.61 | 349318 |
| 2025-11-20 | 27.06 | $26.93 | 228315 |
| 2025-11-19 | 27.08 | $26.74 | 154549 |
| 2025-11-18 | 27.11 | $26.44 | 234800 |
| 2025-11-17 | 27.18 | $26.53 | 181301 |
| 2025-11-14 | 27.25 | $27.52 | 171825 |
| 2025-11-13 | 27.22 | $27.30 | 173800 |
| 2025-11-12 | 27.21 | $27.50 | 222500 |
| 2025-11-11 | 27.18 | $27.47 | 198900 |
| 2025-11-10 | 27.15 | $27.44 | 154100 |
| 2025-11-07 | 27.12 | $27.26 | 113500 |
| 2025-11-06 | 27.11 | $27.06 | 135813 |
| 2025-11-05 | 27.11 | $27.15 | 207746 |
| 2025-11-04 | 27.11 | $26.88 | 222615 |
| 2025-11-03 | 27.13 | $26.90 | 180600 |
| 2025-10-31 | 27.16 | $26.74 | 175210 |
| 2025-10-30 | 27.20 | $26.80 | 209135 |
| 2025-10-29 | 27.24 | $26.94 | 217435 |
| 2025-10-28 | 27.27 | $27.32 | 263700 |
| 2025-10-27 | 27.27 | $27.21 | 212600 |
| 2025-10-24 | 27.28 | $28.15 | 291600 |
| 2025-10-23 | 27.18 | $26.65 | 220222 |
| 2025-10-22 | 27.24 | $26.94 | 147810 |
| 2025-10-21 | 27.27 | $26.94 | 126427 |
| 2025-10-20 | 27.31 | $26.86 | 157400 |
| 2025-10-17 | 27.35 | $26.19 | 205700 |
| 2025-10-16 | 27.48 | $25.72 | 235700 |
| 2025-10-15 | 27.66 | $27.27 | 138123 |
| 2025-10-14 | 27.70 | $27.52 | 149700 |
| 2025-10-13 | 27.72 | $26.70 | 139128 |
| 2025-10-10 | 27.83 | $26.41 | 207400 |
| 2025-10-09 | 27.98 | $27.29 | 118400 |
| 2025-10-08 | 28.05 | $27.56 | 134101 |
| 2025-10-07 | 28.10 | $27.74 | 203400 |
| 2025-10-06 | 28.14 | $28.14 | 183420 |
| 2025-10-03 | 28.14 | $27.63 | 146238 |
| 2025-10-02 | 28.19 | $27.36 | 168000 |
| 2025-10-01 | 28.28 | $27.47 | 152500 |
| 2025-09-30 | 28.37 | $27.73 | 206800 |
| 2025-09-29 | 28.44 | $27.98 | 229930 |
| 2025-09-26 | 28.48 | $28.35 | 171221 |
| 2025-09-25 | 28.50 | $28.38 | 166100 |
| 2025-09-24 | 28.51 | $28.27 | 158300 |
| 2025-09-23 | 28.53 | $28.27 | 226500 |
| 2025-09-22 | 28.56 | $28.26 | 301500 |
| 2025-09-19 | 28.59 | $28.47 | 1.3M |
| 2025-09-18 | 28.61 | $29.27 | 251926 |
| 2025-09-17 | 28.54 | $28.35 | 278000 |
| 2025-09-16 | 28.56 | $28.30 | 201745 |
| 2025-09-15 | 28.58 | $28.75 | 160709 |
| 2025-09-12 | 28.57 | $29.04 | 204422 |
| 2025-09-11 | 28.52 | $28.99 | 159600 |
| 2025-09-10 | 28.47 | $28.81 | 125227 |
| 2025-09-09 | 28.43 | $28.87 | 169200 |
| 2025-09-08 | 28.39 | $29.44 | 226700 |
| 2025-09-05 | 28.27 | $28.93 | 200700 |
| 2025-09-04 | 28.21 | $29.18 | 133500 |
| 2025-09-03 | 28.10 | $28.84 | 164800 |
| 2025-09-02 | 28.03 | $28.84 | 178600 |
| 2025-08-29 | 27.94 | $28.91 | 123900 |
| 2025-08-28 | 27.84 | $29.05 | 181500 |
| 2025-08-27 | 27.71 | $29.30 | 153800 |
| 2025-08-26 | 27.54 | $29.13 | 231500 |
| 2025-08-25 | 27.38 | $28.72 | 147723 |
| 2025-08-22 | 27.23 | $28.93 | 200981 |
| 2025-08-21 | 27.06 | $27.55 | 172300 |
| 2025-08-20 | 27.00 | $27.71 | 263218 |
| 2025-08-19 | 26.93 | $27.85 | 199239 |
| 2025-08-18 | 26.83 | $27.46 | 200300 |
| 2025-08-15 | 26.77 | $27.05 | 241100 |
| 2025-08-14 | 26.74 | $27.50 | 157700 |
| 2025-08-13 | 26.66 | $27.50 | 192300 |
| 2025-08-12 | 26.57 | $27.01 | 209324 |
| 2025-08-11 | 26.52 | $26.02 | 139407 |
| 2025-08-08 | 26.57 | $25.74 | 191329 |
| 2025-08-07 | 26.66 | $25.49 | 149531 |
| 2025-08-06 | 26.79 | $25.64 | 266700 |
| 2025-08-05 | 26.91 | $26.19 | 273902 |
| 2025-08-04 | 26.98 | $25.80 | 155200 |
| 2025-08-01 | 27.11 | $25.61 | 233526 |
| 2025-07-31 | 27.26 | $26.30 | 185200 |
| 2025-07-30 | 27.36 | $26.74 | 163838 |
| 2025-07-29 | 27.43 | $27.32 | 202700 |
| 2025-07-28 | 27.44 | $27.37 | 276423 |
| 2025-07-25 | 27.45 | $27.09 | 392701 |
| 2025-07-24 | 27.49 | $27.04 | 192835 |
| 2025-07-23 | 27.53 | $27.69 | 204800 |
| 2025-07-22 | 27.52 | $27.91 | 288400 |
| 2025-07-21 | 27.48 | $27.79 | 155200 |
| 2025-07-18 | 27.44 | $27.73 | 383834 |
| 2025-07-17 | 27.41 | $28.02 | 201400 |
| 2025-07-16 | 27.35 | $27.73 | 436525 |
| 2025-07-15 | 27.31 | $27.53 | 175507 |
| 2025-07-14 | 27.28 | $28.44 | 249229 |
| 2025-07-11 | 27.16 | $27.95 | 208147 |
| 2025-07-10 | 27.08 | $28.26 | 223900 |
| 2025-07-09 | 26.96 | $28.41 | 208900 |
| 2025-07-08 | 26.80 | $28.28 | 322100 |
| 2025-07-07 | 26.65 | $28.11 | 162600 |
| 2025-07-03 | 26.49 | $28.38 | 122029 |
| 2025-07-02 | 26.30 | $27.98 | 212500 |
| 2025-07-01 | 26.12 | $27.65 | 227342 |
| 2025-06-30 | 25.96 | $26.73 | 315700 |
| 2025-06-27 | 25.88 | $26.79 | 610100 |
| 2025-06-26 | 25.78 | $26.56 | 260800 |
| 2025-06-25 | 25.70 | $25.74 | 301400 |
| 2025-06-24 | 25.69 | $25.75 | 363400 |
| 2025-06-23 | 25.69 | $25.52 | 454037 |
| 2025-06-20 | 25.70 | $25.05 | 299528 |
| 2025-06-18 | 25.77 | $24.99 | 268100 |
| 2025-06-17 | 25.85 | $24.84 | 327100 |
| 2025-06-16 | 25.96 | $25.25 | 268829 |
| 2025-06-13 | 26.04 | $25.21 | 515902 |
| 2025-06-12 | 26.12 | $25.67 | 565230 |
| 2025-06-11 | 26.17 | $25.79 | 1.7M |
| 2025-06-10 | 26.21 | $26.72 | 92300 |
| 2025-06-09 | 26.16 | $26.54 | 155943 |
| 2025-06-06 | 26.12 | $26.32 | 107900 |
| 2025-06-05 | 26.10 | $25.59 | 117503 |
| 2025-06-04 | 26.15 | $25.80 | 135900 |
| 2025-06-03 | 26.19 | $26.06 | 125200 |
| 2025-06-02 | 26.20 | $25.70 | 99800 |
| 2025-05-30 | 26.25 | $25.87 | 109241 |
| 2025-05-29 | 26.29 | $26.08 | 87600 |
| 2025-05-28 | 26.31 | $26.10 | 115330 |
| 2025-05-27 | 26.34 | $26.42 | 119730 |
| 2025-05-23 | 26.33 | $25.87 | 127244 |
| 2025-05-22 | 26.38 | $26.12 | 115600 |
| 2025-05-21 | 26.40 | $26.49 | 139615 |
| 2025-05-20 | 26.39 | $27.18 | 135839 |
| 2025-05-19 | 26.31 | $27.13 | 126200 |
| 2025-05-16 | 26.22 | $27.09 | 135000 |
| 2025-05-15 | 26.13 | $27.19 | 99800 |
| 2025-05-14 | 26.02 | $27.05 | 111719 |
| 2025-05-13 | 25.91 | $27.18 | 93000 |
| 2025-05-12 | 25.78 | $26.95 | 238900 |
| 2025-05-09 | 25.66 | $26.24 | 160412 |
| 2025-05-08 | 25.59 | $26.35 | 116400 |
| 2025-05-07 | 25.52 | $25.95 | 151801 |
| 2025-05-06 | 25.47 | $25.91 | 213636 |
| 2025-05-05 | 25.42 | $26.01 | 141800 |
| 2025-05-02 | 25.36 | $26.43 | 137803 |
| 2025-05-01 | 25.25 | $25.76 | 133300 |
| 2025-04-30 | 25.20 | $25.54 | 178600 |
| 2025-04-29 | 25.16 | $25.95 | 186730 |
| 2025-04-28 | 25.08 | $25.65 | 249700 |
| 2025-04-25 | 25.02 | $25.61 | 189830 |
| 2025-04-24 | 24.95 | $25.66 | 192646 |
| 2025-04-23 | 24.88 | $25.35 | 125600 |
| 2025-04-22 | 24.83 | $25.06 | 152922 |
| 2025-04-21 | 24.80 | $23.92 | 175514 |
| 2025-04-17 | 24.90 | $24.18 | 151705 |
| 2025-04-16 | 24.97 | $23.97 | 177800 |
| 2025-04-15 | 25.08 | $23.84 | 145925 |
| 2025-04-14 | 25.21 | $23.59 | 190200 |
| 2025-04-11 | 25.38 | $23.25 | 165400 |
| 2025-04-10 | 25.60 | $23.41 | 211344 |
| 2025-04-09 | 25.83 | $24.74 | 302200 |
| 2025-04-08 | 25.95 | $23.62 | 305500 |
| 2025-04-07 | 26.19 | $23.99 | 351321 |
| 2025-04-04 | 26.43 | $24.11 | 324200 |
| 2025-04-03 | 26.67 | $25.00 | 347034 |
| 2025-04-02 | 26.85 | $26.83 | 142204 |
| 2025-04-01 | 26.85 | $26.40 | 225200 |
| 2025-03-31 | 26.89 | $26.16 | 133100 |
| 2025-03-28 | 26.97 | $26.17 | 72027 |
| 2025-03-27 | 27.06 | $26.85 | 99300 |
| 2025-03-26 | 27.08 | $26.76 | 74332 |
| 2025-03-25 | 27.11 | $26.64 | 101700 |
| 2025-03-24 | 27.16 | $27.06 | 118600 |
| 2025-03-21 | 27.17 | $26.64 | 449500 |
| 2025-03-20 | 27.23 | $26.70 | 213000 |
| 2025-03-19 | 27.28 | $26.67 | 108830 |
| 2025-03-18 | 27.35 | $26.30 | 153743 |
| 2025-03-17 | 27.46 | $26.53 | 138800 |
| 2025-03-14 | 27.56 | $26.57 | 144706 |
| 2025-03-13 | 27.66 | $25.90 | 90400 |
| 2025-03-12 | 27.84 | $26.28 | 111400 |
| 2025-03-11 | 28.01 | $26.09 | 138300 |
| 2025-03-10 | 28.21 | $26.24 | 144200 |
| 2025-03-07 | 28.42 | $27.05 | 81624 |
| 2025-03-06 | 28.56 | $27.27 | 134800 |
| 2025-03-05 | 28.70 | $27.55 | 210400 |
| 2025-03-04 | 28.82 | $27.68 | 174100 |
| 2025-03-03 | 28.94 | $28.27 | 116900 |
| 2025-02-28 | 29.01 | $28.54 | 160500 |
| 2025-02-27 | 29.06 | $28.16 | 153519 |
| 2025-02-26 | 29.15 | $28.29 | 102002 |
| 2025-02-25 | 29.24 | $28.53 | 131933 |
| 2025-02-24 | 29.32 | $28.54 | 119300 |
| 2025-02-21 | 29.40 | $28.91 | 117300 |
| 2025-02-20 | 29.45 | $29.50 | 91500 |
| 2025-02-19 | 29.45 | $29.87 | 77300 |
| 2025-02-18 | 29.40 | $29.82 | 106130 |
| 2025-02-14 | 29.36 | $29.50 | 63300 |
| 2025-02-13 | 29.35 | $29.63 | 76630 |
| 2025-02-12 | 29.32 | $29.57 | 112900 |
| 2025-02-11 | 29.29 | $30.13 | 80920 |
| 2025-02-10 | 29.20 | $29.36 | 75841 |
| 2025-02-07 | 29.18 | $29.67 | 88400 |
| 2025-02-06 | 29.13 | $30.22 | 125438 |
| 2025-02-05 | 29.02 | $29.71 | 87300 |
| 2025-02-04 | 28.95 | $29.31 | 77625 |
| 2025-02-03 | 28.91 | $28.85 | 109029 |
| 2025-01-31 | 28.91 | $29.34 | 133000 |
| 2025-01-30 | 28.87 | $29.55 | 89307 |
| 2025-01-29 | 28.80 | $29.51 | 116428 |
| 2025-01-28 | 28.72 | $29.27 | 169800 |
| 2025-01-27 | 28.67 | $29.23 | 246348 |
| 2025-01-24 | 28.61 | $29.16 | 283900 |
| 2025-01-23 | 28.55 | $28.34 | 226322 |
| 2025-01-22 | 28.57 | $28.27 | 146600 |
| 2025-01-21 | 28.60 | $28.68 | 78300 |
| 2025-01-17 | 28.59 | $28.51 | 91500 |
| 2025-01-16 | 28.60 | $28.19 | 100502 |
| 2025-01-15 | 28.65 | $28.30 | 133912 |
| 2025-01-14 | 28.68 | $27.70 | 139300 |
| 2025-01-13 | 28.79 | $27.22 | 129900 |
| 2025-01-10 | 28.95 | $26.87 | 121400 |
| 2025-01-08 | 29.17 | $27.86 | 141822 |
| 2025-01-07 | 29.31 | $27.72 | 143042 |
| 2025-01-06 | 29.47 | $28.11 | 130617 |
| 2025-01-03 | 29.62 | $28.47 | 106744 |
| 2025-01-02 | 29.74 | $28.42 | 98139 |
| 2024-12-31 | 29.88 | $29.00 | 146908 |
| 2024-12-30 | 29.97 | $28.96 | 105400 |
| 2024-12-27 | 30.08 | $28.96 | 114500 |
| 2024-12-26 | 30.19 | $29.39 | 60200 |
| 2024-12-24 | 30.28 | $29.17 | 63116 |
| 2024-12-23 | 30.40 | $29.16 | 98710 |
| 2024-12-20 | 30.53 | $29.22 | 236308 |
| 2024-12-19 | 30.66 | $28.89 | 115922 |
| 2024-12-18 | 30.85 | $29.11 | 216800 |
| 2024-12-17 | 31.03 | $30.75 | 133500 |
| 2024-12-16 | 31.06 | $31.24 | 89900 |
| 2024-12-13 | 31.05 | $31.12 | 72900 |
| 2024-12-12 | 31.04 | $31.28 | 107547 |
| 2024-12-11 | 31.01 | $31.76 | 177600 |
| 2024-12-10 | 30.93 | $31.23 | 93890 |
| 2024-12-09 | 30.90 | $31.16 | 84400 |
| 2024-12-06 | 30.88 | $31.55 | 84700 |
| 2024-12-05 | 30.80 | $31.19 | 74224 |
| 2024-12-04 | 30.76 | $31.26 | 115821 |
| 2024-12-03 | 30.71 | $31.18 | 80000 |
| 2024-12-02 | 30.66 | $31.38 | 93200 |
| 2024-11-29 | 30.59 | $31.42 | 98900 |
| 2024-11-27 | 30.50 | $31.52 | 139500 |
| 2024-11-26 | 30.39 | $31.77 | 125700 |
| 2024-11-25 | 30.25 | $32.04 | 154316 |
| 2024-11-22 | 30.06 | $31.94 | 145900 |
| 2024-11-21 | 29.86 | $31.33 | 140300 |
| 2024-11-20 | 29.70 | $30.93 | 161810 |
| 2024-11-19 | 29.57 | $30.72 | 94100 |
| 2024-11-18 | 29.45 | $30.86 | 125549 |
| 2024-11-15 | 29.31 | $31.14 | 118025 |
| 2024-11-14 | 29.11 | $31.45 | 139200 |
| 2024-11-13 | 28.87 | $31.57 | 165500 |
| 2024-11-12 | 28.58 | $31.98 | 158001 |
| 2024-11-11 | 28.23 | $32.06 | 160700 |
| 2024-11-08 | 27.82 | $30.87 | 200500 |
| 2024-11-07 | 27.50 | $30.36 | 423628 |
| 2024-11-06 | 27.20 | $31.68 | 841800 |
| 2024-11-05 | 26.73 | $27.18 | 118917 |
| 2024-11-04 | 26.68 | $26.52 | 118316 |
| 2024-11-01 | 26.70 | $26.75 | 85645 |
| 2024-10-31 | 26.69 | $26.91 | 139500 |
| 2024-10-30 | 26.67 | $27.66 | 116500 |
| 2024-10-29 | 26.56 | $27.42 | 119510 |
| 2024-10-28 | 26.47 | $27.84 | 184834 |
| 2024-10-25 | 26.33 | $26.87 | 313305 |
| 2024-10-24 | 26.27 | $26.54 | 356000 |
| 2024-10-23 | 26.25 | $26.73 | 209042 |
| 2024-10-22 | 26.19 | $26.59 | 251500 |
| 2024-10-21 | 26.15 | $25.88 | 166616 |
| 2024-10-18 | 26.18 | $26.44 | 78500 |
| 2024-10-17 | 26.15 | $26.86 | 74309 |
| 2024-10-16 | 26.08 | $26.92 | 88238 |
| 2024-10-15 | 25.99 | $26.49 | 144000 |
| 2024-10-14 | 25.94 | $26.11 | 86500 |
| 2024-10-11 | 25.92 | $25.95 | 95446 |
| 2024-10-10 | 25.92 | $25.10 | 104312 |
| 2024-10-09 | 26.01 | $25.19 | 123230 |
| 2024-10-08 | 26.09 | $25.23 | 85500 |
| 2024-10-07 | 26.18 | $25.39 | 256507 |
| 2024-10-04 | 26.26 | $25.66 | 165300 |
| 2024-10-03 | 26.33 | $25.45 | 165226 |
| 2024-10-02 | 26.42 | $25.34 | 89100 |
| 2024-10-01 | 26.53 | $25.99 | 116700 |
| 2024-09-30 | 26.59 | $26.77 | 122900 |
| 2024-09-27 | 26.57 | $26.16 | 64700 |
| 2024-09-26 | 26.62 | $26.17 | 102615 |
| 2024-09-25 | 26.66 | $26.11 | 108529 |
| 2024-09-24 | 26.72 | $26.48 | 88750 |
| 2024-09-23 | 26.75 | $26.76 | 73139 |
| 2024-09-20 | 26.75 | $26.98 | 717611 |
| 2024-09-19 | 26.72 | $27.56 | 115500 |
| 2024-09-18 | 26.63 | $26.95 | 159800 |
| 2024-09-17 | 26.60 | $26.98 | 88300 |
| 2024-09-16 | 26.56 | $26.66 | 105132 |
| 2024-09-13 | 26.55 | $26.55 | 92000 |
| 2024-09-12 | 26.55 | $25.92 | 104500 |
| 2024-09-11 | 26.62 | $25.74 | 106145 |
| 2024-09-10 | 26.71 | $26.19 | 73830 |
| 2024-09-09 | 26.76 | $26.10 | 182700 |
| 2024-09-06 | 26.83 | $26.18 | 147205 |
| 2024-09-05 | 26.90 | $26.80 | 86700 |
| 2024-09-04 | 26.91 | $26.97 | 189300 |
| 2024-09-03 | 26.91 | $27.42 | 203241 |
| 2024-08-30 | 26.85 | $27.75 | 110416 |
| 2024-08-29 | 26.76 | $27.51 | 102315 |
| 2024-08-28 | 26.68 | $27.60 | 160500 |
| 2024-08-27 | 26.58 | $27.59 | 100700 |
| 2024-08-26 | 26.48 | $27.53 | 108515 |
| 2024-08-23 | 26.37 | $27.75 | 150700 |
| 2024-08-22 | 26.22 | $26.46 | 65942 |
| 2024-08-21 | 26.20 | $26.40 | 75100 |
| 2024-08-20 | 26.17 | $26.24 | 109100 |
| 2024-08-19 | 26.17 | $26.76 | 92200 |
| 2024-08-16 | 26.10 | $26.50 | 100011 |
| 2024-08-15 | 26.06 | $25.99 | 134200 |
| 2024-08-14 | 26.07 | $25.34 | 86500 |
| 2024-08-13 | 26.15 | $25.55 | 313200 |
| 2024-08-12 | 26.21 | $24.98 | 169100 |
| 2024-08-09 | 26.34 | $25.38 | 117924 |
| 2024-08-08 | 26.44 | $25.72 | 128200 |
| 2024-08-07 | 26.52 | $25.42 | 172711 |
| 2024-08-06 | 26.63 | $25.53 | 179432 |
| 2024-08-05 | 26.75 | $25.43 | 206900 |
| 2024-08-02 | 26.89 | $26.27 | 183504 |
| 2024-08-01 | 26.95 | $26.98 | 217430 |
| 2024-07-31 | 26.95 | $28.05 | 427000 |
| 2024-07-30 | 26.83 | $28.00 | 155600 |
| 2024-07-29 | 26.71 | $28.28 | 196609 |
| 2024-07-26 | 26.54 | $29.12 | 266900 |
| 2024-07-25 | 26.27 | $28.72 | 229325 |
| 2024-07-24 | 26.01 | $28.34 | 172538 |
| 2024-07-23 | 25.77 | $28.75 | 215500 |
| 2024-07-22 | 25.46 | $28.36 | 167841 |
| 2024-07-19 | 25.15 | $27.59 | 173113 |
| 2024-07-18 | 24.89 | $27.91 | 203228 |
| 2024-07-17 | 24.58 | $28.27 | 277300 |
| 2024-07-16 | 24.19 | $27.53 | 287100 |
| 2024-07-15 | 23.83 | $26.10 | 278417 |
| 2024-07-12 | 23.60 | $25.30 | 395100 |
| 2024-07-11 | 23.42 | $24.90 | 231700 |
| 2024-07-10 | 23.26 | $23.94 | 138804 |
| 2024-07-09 | 23.19 | $23.44 | 87305 |
| 2024-07-08 | 23.16 | $23.29 | 118100 |
| 2024-07-05 | 23.15 | $23.24 | 132646 |
| 2024-07-03 | 23.14 | $23.72 | 68100 |
| 2024-07-02 | 23.08 | $24.14 | 143600 |
| 2024-07-01 | 22.97 | $23.84 | 206312 |
| 2024-06-28 | 22.87 | $23.74 | 1.2M |
| 2024-06-27 | 22.78 | $23.20 | 122215 |
| 2024-06-26 | 22.74 | $22.98 | 138230 |
| 2024-06-25 | 22.71 | $22.67 | 97012 |
| 2024-06-24 | 22.72 | $22.74 | 109300 |
| 2024-06-21 | 22.72 | $22.58 | 196231 |
| 2024-06-20 | 22.73 | $22.79 | 213528 |
| 2024-06-18 | 22.72 | $22.92 | 125317 |
| 2024-06-17 | 22.70 | $22.75 | 96405 |
| 2024-06-14 | 22.70 | $22.40 | 127543 |
| 2024-06-13 | 22.73 | $22.54 | 82520 |
| 2024-06-12 | 22.75 | $22.90 | 174340 |
| 2024-06-11 | 22.73 | $22.25 | 100831 |
| 2024-06-10 | 22.78 | $22.40 | 137900 |
| 2024-06-07 | 22.82 | $22.49 | 88200 |
| 2024-06-06 | 22.86 | $22.58 | 84746 |
| 2024-06-05 | 22.89 | $22.30 | 88045 |
| 2024-06-04 | 22.95 | $22.38 | 95810 |
| 2024-06-03 | 23.01 | $22.85 | 92804 |
| 2024-05-31 | 23.03 | $23.10 | 179134 |
| 2024-05-30 | 23.02 | $22.83 | 90137 |
| 2024-05-29 | 23.04 | $22.72 | 97500 |
| 2024-05-28 | 23.07 | $23.13 | 109936 |
| 2024-05-24 | 23.07 | $23.28 | 50504 |
| 2024-05-23 | 23.04 | $23.25 | 118100 |
| 2024-05-22 | 23.02 | $23.67 | 119242 |
| 2024-05-21 | 22.96 | $23.68 | 117030 |
| 2024-05-20 | 22.88 | $23.78 | 199022 |
| 2024-05-17 | 22.78 | $23.99 | 126306 |
| 2024-05-16 | 22.66 | $23.79 | 100448 |
| 2024-05-15 | 22.54 | $23.58 | 139100 |
| 2024-05-14 | 22.43 | $23.39 | 181900 |
| 2024-05-13 | 22.33 | $23.30 | 74200 |
| 2024-05-10 | 22.22 | $23.45 | 142414 |
| 2024-05-09 | 22.10 | $23.53 | 75732 |
| 2024-05-08 | 21.94 | $23.43 | 82300 |
| 2024-05-07 | 21.79 | $23.16 | 94300 |
| 2024-05-06 | 21.64 | $23.28 | 85649 |
| 2024-05-03 | 21.47 | $23.28 | 97300 |
| 2024-05-02 | 21.28 | $22.80 | 129504 |
| 2024-05-01 | 21.12 | $22.38 | 154400 |
| 2024-04-30 | 20.99 | $21.67 | 102536 |
| 2024-04-29 | 20.92 | $21.72 | 286320 |
| 2024-04-26 | 20.83 | $21.78 | 92700 |
| 2024-04-25 | 20.73 | $21.08 | 87800 |
| 2024-04-24 | 20.69 | $21.43 | 92523 |
| 2024-04-23 | 20.62 | $21.30 | 80000 |
| 2024-04-22 | 20.55 | $20.90 | 86200 |
| 2024-04-19 | 20.51 | $20.72 | 92500 |
| 2024-04-18 | 20.49 | $20.08 | 82100 |
| 2024-04-17 | 20.53 | $19.86 | 64400 |
| 2024-04-16 | 20.60 | $20.00 | 49100 |
| 2024-04-15 | 20.66 | $20.18 | 67200 |
| 2024-04-12 | 20.71 | $20.19 | 63311 |
| 2024-04-11 | 20.77 | $20.25 | 68517 |
| 2024-04-10 | 20.82 | $20.05 | 102600 |
| 2024-04-09 | 20.90 | $21.14 | 49400 |
| 2024-04-08 | 20.88 | $21.01 | 56048 |
| 2024-04-05 | 20.86 | $20.71 | 52200 |
| 2024-04-04 | 20.88 | $20.74 | 61700 |
| 2024-04-03 | 20.90 | $20.66 | 85900 |
| 2024-04-02 | 20.92 | $20.87 | 80026 |
| 2024-04-01 | 20.93 | $21.12 | 104811 |
| 2024-03-28 | 20.91 | $21.72 | 138600 |
| 2024-03-27 | 20.82 | $21.61 | 162320 |
| 2024-03-26 | 20.74 | $20.46 | 88600 |
| 2024-03-25 | 20.77 | $20.69 | 76347 |
| 2024-03-22 | 20.77 | $20.66 | 70705 |
| 2024-03-21 | 20.78 | $21.02 | 78600 |
| 2024-03-20 | 20.76 | $20.85 | 92822 |
| 2024-03-19 | 20.75 | $20.11 | 41612 |
| 2024-03-18 | 20.82 | $19.98 | 62600 |
| 2024-03-15 | 20.91 | $20.33 | 218500 |
| 2024-03-14 | 20.97 | $20.30 | 93645 |
| 2024-03-13 | 21.04 | $20.76 | 87300 |
| 2024-03-12 | 21.07 | $20.88 | 69300 |
| 2024-03-11 | 21.09 | $21.07 | 51229 |
| 2024-03-08 | 21.09 | $21.12 | 51100 |
| 2024-03-07 | 21.08 | $21.07 | 71400 |
| 2024-03-06 | 21.09 | $20.97 | 119700 |
| 2024-03-05 | 21.10 | $21.09 | 103500 |
| 2024-03-04 | 21.10 | $20.75 | 97300 |
| 2024-03-01 | 21.14 | $20.72 | 109400 |
| 2024-02-29 | 21.18 | $20.84 | 105604 |
| 2024-02-28 | 21.21 | $20.61 | 103800 |
| 2024-02-27 | 21.28 | $20.94 | 104029 |
| 2024-02-26 | 21.31 | $20.92 | 87500 |
| 2024-02-23 | 21.36 | $21.12 | 91507 |
| 2024-02-22 | 21.38 | $21.06 | 130600 |
| 2024-02-21 | 21.41 | $21.06 | 74400 |
| 2024-02-20 | 21.45 | $21.03 | 91912 |
| 2024-02-16 | 21.50 | $21.30 | 91500 |
| 2024-02-15 | 21.52 | $21.45 | 123800 |
| 2024-02-14 | 21.52 | $20.94 | 155200 |
| 2024-02-13 | 21.59 | $20.55 | 164500 |
| 2024-02-12 | 21.69 | $21.32 | 133300 |
| 2024-02-09 | 21.73 | $20.80 | 236500 |
| 2024-02-08 | 21.83 | $20.46 | 115300 |
| 2024-02-07 | 21.98 | $20.42 | 85232 |
| 2024-02-06 | 22.14 | $20.53 | 141700 |
| 2024-02-05 | 22.31 | $20.85 | 107625 |
| 2024-02-02 | 22.46 | $21.18 | 133300 |
| 2024-02-01 | 22.60 | $21.42 | 156800 |
| 2024-01-31 | 22.72 | $21.84 | 176400 |
| 2024-01-30 | 22.81 | $22.59 | 199100 |
| 2024-01-29 | 22.84 | $22.69 | 90800 |
| 2024-01-26 | 22.85 | $22.49 | 145548 |
| 2024-01-25 | 22.89 | $23.31 | 97200 |
| 2024-01-24 | 22.85 | $23.40 | 59538 |
| 2024-01-23 | 22.79 | $22.97 | 66500 |
| 2024-01-22 | 22.77 | $23.24 | 77400 |
| 2024-01-19 | 22.72 | $22.62 | 79618 |
| 2024-01-18 | 22.73 | $22.22 | 42046 |
| 2024-01-17 | 22.79 | $22.14 | 73000 |
| 2024-01-16 | 22.86 | $22.09 | 59900 |
| 2024-01-12 | 22.94 | $22.53 | 54000 |
| 2024-01-11 | 22.98 | $22.71 | 87210 |
| 2024-01-10 | 23.01 | $22.89 | 62351 |
| 2024-01-09 | 23.02 | $22.85 | 67500 |
| 2024-01-08 | 23.04 | $23.08 | 75300 |
| 2024-01-05 | 23.03 | $23.07 | 203836 |
| 2024-01-04 | 23.03 | $23.13 | 62200 |
| 2024-01-03 | 23.02 | $23.09 | 107410 |
| 2024-01-02 | 23.01 | $23.52 | 100400 |
| 2023-12-29 | 22.96 | $23.56 | 92929 |
| 2023-12-28 | 22.89 | $24.07 | 68026 |
| 2023-12-27 | 22.77 | $24.10 | 64200 |
| 2023-12-26 | 22.63 | $24.25 | 84926 |
| 2023-12-22 | 22.46 | $24.04 | 102133 |
| 2023-12-21 | 22.29 | $23.89 | 99000 |
| 2023-12-20 | 22.12 | $23.61 | 123400 |
| 2023-12-19 | 21.97 | $23.92 | 112800 |
| 2023-12-18 | 21.76 | $23.38 | 164918 |
| 2023-12-15 | 21.59 | $23.39 | 306141 |
| 2023-12-14 | 21.40 | $23.63 | 200001 |
| 2023-12-13 | 21.17 | $22.94 | 167300 |
| 2023-12-12 | 20.98 | $21.90 | 75848 |
| 2023-12-11 | 20.88 | $21.89 | 72042 |
| 2023-12-08 | 20.78 | $21.89 | 55001 |
| 2023-12-07 | 20.66 | $21.80 | 75500 |
| 2023-12-06 | 20.54 | $21.63 | 98720 |
| 2023-12-05 | 20.42 | $21.35 | 66800 |
| 2023-12-04 | 20.33 | $21.46 | 105100 |
| 2023-12-01 | 20.21 | $21.10 | 122648 |
| 2023-11-30 | 20.11 | $19.99 | 236846 |
| 2023-11-29 | 20.13 | $20.24 | 116205 |
| 2023-11-28 | 20.11 | $20.05 | 96437 |
| 2023-11-27 | 20.12 | $20.01 | 80100 |
| 2023-11-24 | 20.13 | $20.48 | 33000 |
| 2023-11-22 | 20.10 | $20.41 | 103949 |
| 2023-11-21 | 20.06 | $20.30 | 96344 |
| 2023-11-20 | 20.04 | $20.82 | 93000 |
| 2023-11-17 | 19.96 | $20.94 | 116846 |
| 2023-11-16 | 19.85 | $20.69 | 120100 |
| 2023-11-15 | 19.76 | $21.05 | 115400 |
| 2023-11-14 | 19.63 | $20.85 | 161000 |
| 2023-11-13 | 19.50 | $19.55 | 88942 |
| 2023-11-10 | 19.49 | $19.50 | 71100 |
| 2023-11-09 | 19.49 | $19.35 | 71500 |
| 2023-11-08 | 19.51 | $19.76 | 59203 |
| 2023-11-07 | 19.48 | $20.00 | 77100 |
| 2023-11-06 | 19.43 | $20.20 | 97300 |
| 2023-11-03 | 19.35 | $20.13 | 113555 |
| 2023-11-02 | 19.26 | $19.60 | 125827 |
| 2023-11-01 | 19.23 | $19.17 | 117644 |
| 2023-10-31 | 19.24 | $18.97 | 109500 |
| 2023-10-30 | 19.26 | $19.04 | 156200 |
| 2023-10-27 | 19.29 | $18.72 | 106905 |
| 2023-10-26 | 19.35 | $19.05 | 77900 |
| 2023-10-25 | 19.38 | $18.62 | 95326 |
| 2023-10-24 | 19.46 | $18.71 | 68105 |
| 2023-10-23 | 19.54 | $18.81 | 72946 |
| 2023-10-20 | 19.61 | $18.85 | 118314 |
| 2023-10-19 | 19.69 | $19.42 | 74100 |
| 2023-10-18 | 19.72 | $19.49 | 77133 |
| 2023-10-17 | 19.75 | $19.78 | 174538 |
| 2023-10-16 | 19.74 | $19.66 | 66518 |
| 2023-10-13 | 19.75 | $19.52 | 81300 |
| 2023-10-12 | 19.78 | $19.79 | 76600 |
| 2023-10-11 | 19.78 | $19.83 | 81000 |
| 2023-10-10 | 19.77 | $19.65 | 86924 |
| 2023-10-09 | 19.78 | $19.53 | 75800 |
| 2023-10-06 | 19.81 | $19.43 | 72000 |
| 2023-10-05 | 19.85 | $19.55 | 92500 |
| 2023-10-04 | 19.88 | $19.16 | 66500 |
| 2023-10-03 | 19.96 | $19.03 | 87100 |
| 2023-10-02 | 20.05 | $19.33 | 63519 |
| 2023-09-29 | 20.13 | $19.71 | 71738 |
| 2023-09-28 | 20.17 | $19.65 | 46805 |
| 2023-09-27 | 20.23 | $19.53 | 77400 |
| 2023-09-26 | 20.30 | $19.59 | 53901 |
| 2023-09-25 | 20.38 | $19.71 | 60903 |
| 2023-09-22 | 20.45 | $19.57 | 102225 |
| 2023-09-21 | 20.54 | $19.88 | 73335 |
| 2023-09-20 | 20.61 | $19.93 | 81100 |
| 2023-09-19 | 20.68 | $19.84 | 87300 |
| 2023-09-18 | 20.77 | $19.96 | 96002 |
| 2023-09-15 | 20.86 | $20.43 | 586900 |
| 2023-09-14 | 20.90 | $20.50 | 68907 |
| 2023-09-13 | 20.94 | $20.24 | 131000 |
| 2023-09-12 | 21.02 | $20.57 | 65321 |
| 2023-09-11 | 21.06 | $20.62 | 82800 |
| 2023-09-08 | 21.11 | $20.77 | 84600 |
| 2023-09-07 | 21.15 | $20.73 | 127104 |
| 2023-09-06 | 21.19 | $20.98 | 80909 |
| 2023-09-05 | 21.21 | $21.47 | 100800 |
| 2023-09-01 | 21.18 | $21.77 | 86249 |
| 2023-08-31 | 21.12 | $21.18 | 97213 |
| 2023-08-30 | 21.12 | $21.05 | 113223 |
| 2023-08-29 | 21.12 | $21.16 | 58843 |
| 2023-08-28 | 21.12 | $21.18 | 81700 |
| 2023-08-25 | 21.11 | $20.80 | 60600 |
| 2023-08-24 | 21.15 | $20.92 | 70948 |
| 2023-08-23 | 21.17 | $20.94 | 94700 |
| 2023-08-22 | 21.19 | $20.58 | 160832 |
| 2023-08-21 | 21.26 | $20.95 | 124600 |
| 2023-08-18 | 21.29 | $21.37 | 96648 |
| 2023-08-17 | 21.28 | $21.47 | 175500 |
| 2023-08-16 | 21.26 | $21.29 | 113000 |
| 2023-08-15 | 21.26 | $21.36 | 112900 |
| 2023-08-14 | 21.25 | $21.67 | 118715 |
| 2023-08-11 | 21.21 | $22.13 | 170609 |
| 2023-08-10 | 21.11 | $22.08 | 129800 |
| 2023-08-09 | 21.01 | $22.19 | 159345 |
| 2023-08-08 | 20.88 | $22.34 | 283800 |
| 2023-08-07 | 20.73 | $22.53 | 210019 |
| 2023-08-04 | 20.54 | $22.26 | 122900 |
| 2023-08-03 | 20.36 | $21.85 | 210900 |
| 2023-08-02 | 20.20 | $21.72 | 85700 |
| 2023-08-01 | 20.04 | $21.71 | 118520 |
| 2023-07-31 | 19.87 | $21.95 | 140700 |
| 2023-07-28 | 19.65 | $22.15 | 177417 |
| 2023-07-27 | 19.38 | $20.29 | 115245 |
| 2023-07-26 | 19.29 | $20.57 | 105700 |
| 2023-07-25 | 19.15 | $20.01 | 73533 |
| 2023-07-24 | 19.06 | $20.20 | 139900 |
| 2023-07-21 | 18.94 | $19.63 | 89200 |
| 2023-07-20 | 18.87 | $19.78 | 83816 |
| 2023-07-19 | 18.78 | $19.99 | 84625 |
| 2023-07-18 | 18.65 | $19.60 | 86212 |
| 2023-07-17 | 18.55 | $19.01 | 67500 |
| 2023-07-14 | 18.50 | $18.89 | 45049 |
| 2023-07-13 | 18.46 | $18.99 | 88500 |
| 2023-07-12 | 18.40 | $18.65 | 75800 |
| 2023-07-11 | 18.38 | $18.25 | 61100 |
| 2023-07-10 | 18.39 | $18.21 | 74800 |
| 2023-07-07 | 18.41 | $18.22 | 111130 |
| 2023-07-06 | 18.43 | $18.07 | 81249 |
| 2023-07-05 | 18.46 | $18.30 | 79406 |
| 2023-07-03 | 18.48 | $18.44 | 31000 |
| 2023-06-30 | 18.49 | $18.09 | 85640 |
| 2023-06-29 | 18.53 | $18.35 | 43600 |
| 2023-06-28 | 18.55 | $18.08 | 69241 |
| 2023-06-27 | 18.60 | $18.13 | 78000 |
| 2023-06-26 | 18.64 | $17.95 | 70900 |
| 2023-06-23 | 18.72 | $18.21 | 253628 |
| 2023-06-22 | 18.77 | $18.17 | 76335 |
| 2023-06-21 | 18.83 | $18.54 | 84730 |
| 2023-06-20 | 18.87 | $18.82 | 74007 |
| 2023-06-16 | 18.87 | $19.06 | 149425 |
| 2023-06-15 | 18.85 | $19.51 | 82000 |
| 2023-06-14 | 18.78 | $19.30 | 70500 |
| 2023-06-13 | 18.73 | $19.57 | 105035 |
| 2023-06-12 | 18.64 | $18.95 | 67600 |
| 2023-06-09 | 18.61 | $19.09 | 104111 |
| 2023-06-08 | 18.55 | $19.46 | 108125 |
| 2023-06-07 | 18.46 | $19.81 | 160000 |
| 2023-06-06 | 18.32 | $19.30 | 137223 |
| 2023-06-05 | 18.21 | $18.33 | 66672 |
| 2023-06-02 | 18.20 | $18.89 | 95000 |
| 2023-06-01 | 18.13 | $17.89 | 60122 |
| 2023-05-31 | 18.15 | $17.72 | 132700 |
| 2023-05-30 | 18.20 | $18.05 | 60209 |
| 2023-05-26 | 18.21 | $18.21 | 48400 |
| 2023-05-25 | 18.21 | $17.93 | 53118 |
| 2023-05-24 | 18.24 | $18.17 | 62900 |
| 2023-05-23 | 18.25 | $18.55 | 81800 |
| 2023-05-22 | 18.22 | $18.21 | 67620 |
| 2023-05-19 | 18.22 | $17.75 | 111946 |
| 2023-05-18 | 18.27 | $18.18 | 97333 |
| 2023-05-17 | 18.28 | $18.20 | 166400 |
| 2023-05-16 | 18.29 | $17.35 | 132800 |
| 2023-05-15 | 18.39 | $17.51 | 150800 |
| 2023-05-12 | 18.48 | $17.26 | 92132 |
| 2023-05-11 | 18.61 | $17.01 | 93000 |
| 2023-05-10 | 18.78 | $17.27 | 117600 |
| 2023-05-09 | 18.94 | $17.48 | 131506 |
| 2023-05-08 | 19.09 | $17.96 | 172700 |
| 2023-05-05 | 19.21 | $18.38 | 220800 |
| 2023-05-04 | 19.30 | $16.87 | 174132 |
| 2023-05-03 | 19.55 | $17.57 | 152540 |
| 2023-05-02 | 19.76 | $18.06 | 247200 |
| 2023-05-01 | 19.94 | $19.25 | 109200 |
| 2023-04-28 | 20.02 | $19.35 | 139900 |
| 2023-04-27 | 20.09 | $19.21 | 72700 |
| 2023-04-26 | 20.18 | $19.04 | 96446 |
| 2023-04-25 | 20.30 | $19.17 | 91400 |
| 2023-04-24 | 20.42 | $19.63 | 58726 |
| 2023-04-21 | 20.50 | $19.67 | 60800 |
| 2023-04-20 | 20.59 | $19.75 | 59449 |
| 2023-04-19 | 20.67 | $19.91 | 65907 |
| 2023-04-18 | 20.75 | $19.65 | 126800 |
| 2023-04-17 | 20.87 | $20.12 | 56300 |
| 2023-04-14 | 20.95 | $19.82 | 96601 |
| 2023-04-13 | 21.07 | $20.17 | 63240 |
| 2023-04-12 | 21.16 | $20.05 | 66600 |
| 2023-04-11 | 21.28 | $20.40 | 75200 |
| 2023-04-10 | 21.37 | $20.26 | 74223 |
| 2023-04-06 | 21.49 | $20.16 | 100137 |
| 2023-04-05 | 21.63 | $20.50 | 109900 |
| 2023-04-04 | 21.75 | $20.86 | 109200 |
| 2023-04-03 | 21.84 | $21.47 | 129400 |
| 2023-03-31 | 21.88 | $21.62 | 191612 |
| 2023-03-30 | 21.91 | $21.19 | 131800 |
| 2023-03-29 | 21.99 | $21.61 | 106300 |
| 2023-03-28 | 22.03 | $21.73 | 90400 |
| 2023-03-27 | 22.06 | $21.64 | 106048 |
| 2023-03-24 | 22.10 | $21.39 | 170334 |
| 2023-03-23 | 22.18 | $20.78 | 155215 |
| 2023-03-22 | 22.32 | $20.89 | 147500 |
| 2023-03-21 | 22.47 | $21.52 | 140128 |
| 2023-03-20 | 22.57 | $20.82 | 165600 |
| 2023-03-17 | 22.76 | $20.69 | 334937 |
| 2023-03-16 | 22.98 | $21.19 | 236927 |
| 2023-03-15 | 23.16 | $20.38 | 313600 |
| 2023-03-14 | 23.46 | $20.41 | 546152 |
| 2023-03-13 | 23.78 | $19.75 | 342107 |
| 2023-03-10 | 24.20 | $22.16 | 129800 |
| 2023-03-09 | 24.42 | $22.79 | 201137 |
| 2023-03-08 | 24.59 | $23.97 | 71512 |
| 2023-03-07 | 24.65 | $24.07 | 69700 |
| 2023-03-06 | 24.72 | $24.46 | 98407 |
| 2023-03-03 | 24.74 | $24.90 | 85437 |
| 2023-03-02 | 24.73 | $24.76 | 68800 |
| 2023-03-01 | 24.72 | $24.99 | 90920 |
| 2023-02-28 | 24.69 | $24.65 | 182500 |
| 2023-02-27 | 24.70 | $24.70 | 83800 |
| 2023-02-24 | 24.70 | $24.73 | 60600 |
| 2023-02-23 | 24.70 | $24.85 | 56419 |
| 2023-02-22 | 24.68 | $24.83 | 108900 |
| 2023-02-21 | 24.66 | $24.60 | 109723 |
| 2023-02-17 | 24.67 | $25.09 | 65400 |
| 2023-02-16 | 24.63 | $24.96 | 172123 |
| 2023-02-15 | 24.59 | $25.04 | 57100 |
| 2023-02-14 | 24.54 | $25.05 | 59100 |
| 2023-02-13 | 24.49 | $25.27 | 97017 |
| 2023-02-10 | 24.41 | $25.17 | 47900 |
| 2023-02-09 | 24.33 | $25.01 | 65500 |
| 2023-02-08 | 24.26 | $25.27 | 46232 |
| 2023-02-07 | 24.15 | $25.59 | 78100 |
| 2023-02-06 | 24.00 | $25.44 | 60300 |
| 2023-02-03 | 23.85 | $25.80 | 104800 |
| 2023-02-02 | 23.64 | $25.61 | 90118 |
| 2023-02-01 | 23.43 | $24.95 | 141400 |
| 2023-01-31 | 23.27 | $24.80 | 113600 |
| 2023-01-30 | 23.11 | $24.26 | 75900 |
| 2023-01-27 | 22.99 | $24.24 | 119226 |
| 2023-01-26 | 22.86 | $22.80 | 89234 |
| 2023-01-25 | 22.87 | $22.69 | 54614 |
| 2023-01-24 | 22.89 | $22.87 | 33800 |
| 2023-01-23 | 22.89 | $23.08 | 58641 |
| 2023-01-20 | 22.87 | $22.90 | 82413 |
| 2023-01-19 | 22.87 | $22.60 | 62100 |
| 2023-01-18 | 22.89 | $22.62 | 65500 |
| 2023-01-17 | 22.92 | $23.07 | 88442 |
| 2023-01-13 | 22.91 | $23.20 | 59100 |
| 2023-01-12 | 22.88 | $23.18 | 151100 |
| 2023-01-11 | 22.84 | $22.98 | 70505 |
| 2023-01-10 | 22.83 | $23.02 | 64100 |
| 2023-01-09 | 22.81 | $22.84 | 52512 |
| 2023-01-06 | 22.81 | $23.09 | 89500 |
| 2023-01-05 | 22.78 | $22.58 | 83243 |
| 2023-01-04 | 22.80 | $22.71 | 73844 |
| 2023-01-03 | 22.81 | $22.73 | 90730 |
| 2022-12-30 | 22.81 | $22.97 | 67838 |
| 2022-12-29 | 22.80 | $23.19 | 122800 |
| 2022-12-28 | 22.76 | $22.59 | 53630 |
| 2022-12-27 | 22.77 | $22.76 | 40148 |
| 2022-12-23 | 22.78 | $22.91 | 55200 |
| 2022-12-22 | 22.76 | $22.72 | 59202 |
| 2022-12-21 | 22.77 | $23.05 | 72014 |
| 2022-12-20 | 22.74 | $22.52 | 157144 |
| 2022-12-19 | 22.76 | $22.83 | 96900 |
| 2022-12-16 | 22.75 | $22.61 | 286444 |
| 2022-12-15 | 22.77 | $22.42 | 173800 |
| 2022-12-14 | 22.80 | $23.32 | 206400 |
| 2022-12-13 | 22.75 | $23.75 | 294000 |
| 2022-12-12 | 22.64 | $23.23 | 167200 |
| 2022-12-09 | 22.58 | $22.80 | 91600 |
| 2022-12-08 | 22.56 | $22.78 | 85600 |
| 2022-12-07 | 22.54 | $22.57 | 135138 |
| 2022-12-06 | 22.53 | $22.39 | 95500 |
| 2022-12-05 | 22.55 | $22.29 | 124637 |
| 2022-12-02 | 22.58 | $22.66 | 87900 |
| 2022-12-01 | 22.57 | $22.72 | 104500 |
| 2022-11-30 | 22.55 | $22.79 | 238737 |
| 2022-11-29 | 22.53 | $22.21 | 102503 |
| 2022-11-28 | 22.56 | $22.09 | 54700 |
| 2022-11-25 | 22.61 | $22.43 | 89536 |
| 2022-11-23 | 22.63 | $22.49 | 85400 |
| 2022-11-22 | 22.64 | $22.58 | 72900 |
| 2022-11-21 | 22.65 | $22.69 | 43800 |
| 2022-11-18 | 22.64 | $22.64 | 129820 |
| 2022-11-17 | 22.64 | $22.52 | 64300 |
| 2022-11-16 | 22.66 | $22.77 | 77700 |
| 2022-11-15 | 22.64 | $22.87 | 78012 |
| 2022-11-14 | 22.62 | $22.87 | 141900 |
| 2022-11-11 | 22.59 | $23.06 | 60300 |
| 2022-11-10 | 22.54 | $23.52 | 97700 |
| 2022-11-09 | 22.44 | $22.40 | 59500 |
| 2022-11-08 | 22.45 | $22.92 | 67137 |
| 2022-11-07 | 22.40 | $22.96 | 63700 |
| 2022-11-04 | 22.34 | $23.00 | 74131 |
| 2022-11-03 | 22.27 | $22.45 | 77022 |
| 2022-11-02 | 22.25 | $22.60 | 104731 |
| 2022-11-01 | 22.21 | $22.94 | 76500 |
| 2022-10-31 | 22.13 | $23.12 | 101920 |
| 2022-10-28 | 22.03 | $23.42 | 123323 |
| 2022-10-27 | 21.88 | $22.80 | 188139 |
| 2022-10-26 | 21.79 | $22.83 | 81309 |
| 2022-10-25 | 21.68 | $22.94 | 83910 |
| 2022-10-24 | 21.54 | $22.57 | 64200 |
| 2022-10-21 | 21.44 | $22.16 | 64606 |
| 2022-10-20 | 21.36 | $21.65 | 113100 |
| 2022-10-19 | 21.33 | $21.75 | 63700 |
| 2022-10-18 | 21.29 | $21.81 | 64000 |
| 2022-10-17 | 21.23 | $21.81 | 84830 |
| 2022-10-14 | 21.17 | $21.57 | 82928 |
| 2022-10-13 | 21.13 | $21.75 | 96537 |
| 2022-10-12 | 21.06 | $20.67 | 102900 |
| 2022-10-11 | 21.10 | $20.57 | 55500 |
| 2022-10-10 | 21.16 | $20.68 | 47515 |
| 2022-10-07 | 21.21 | $20.51 | 73900 |
| 2022-10-06 | 21.28 | $21.00 | 39000 |
| 2022-10-05 | 21.31 | $21.09 | 56845 |
| 2022-10-04 | 21.34 | $21.23 | 77800 |
| 2022-10-03 | 21.35 | $20.48 | 85800 |
| 2022-09-30 | 21.44 | $20.25 | 131702 |
| 2022-09-29 | 21.56 | $20.53 | 63400 |
| 2022-09-28 | 21.67 | $20.81 | 111500 |
| 2022-09-27 | 21.76 | $20.83 | 59500 |
| 2022-09-26 | 21.86 | $21.22 | 82021 |
| 2022-09-23 | 21.93 | $21.27 | 71600 |
| 2022-09-22 | 22.00 | $21.56 | 58300 |
| 2022-09-21 | 22.05 | $21.79 | 67000 |
| 2022-09-20 | 22.07 | $21.82 | 150700 |
| 2022-09-19 | 22.10 | $21.92 | 64746 |
| 2022-09-16 | 22.12 | $21.49 | 262700 |
| 2022-09-15 | 22.19 | $21.71 | 68400 |
| 2022-09-14 | 22.24 | $21.51 | 74436 |
| 2022-09-13 | 22.31 | $21.57 | 110900 |
| 2022-09-12 | 22.39 | $22.24 | 172344 |
| 2022-09-09 | 22.41 | $21.98 | 64700 |
| 2022-09-08 | 22.45 | $21.62 | 80022 |
| 2022-09-07 | 22.54 | $21.57 | 81832 |
| 2022-09-06 | 22.64 | $21.29 | 88700 |
| 2022-09-02 | 22.78 | $21.65 | 72200 |
| 2022-09-01 | 22.90 | $21.72 | 86026 |
| 2022-08-31 | 23.02 | $21.81 | 92110 |
| 2022-08-30 | 23.15 | $22.07 | 92300 |
| 2022-08-29 | 23.27 | $22.00 | 63500 |
| 2022-08-26 | 23.40 | $22.51 | 77111 |
| 2022-08-25 | 23.49 | $22.78 | 64600 |
| 2022-08-24 | 23.57 | $22.58 | 66303 |
| 2022-08-23 | 23.67 | $22.96 | 78800 |
| 2022-08-22 | 23.75 | $23.20 | 79242 |
| 2022-08-19 | 23.80 | $23.82 | 194700 |
| 2022-08-18 | 23.80 | $24.00 | 73504 |
| 2022-08-17 | 23.78 | $23.66 | 88643 |
| 2022-08-16 | 23.80 | $24.12 | 103800 |
| 2022-08-15 | 23.76 | $24.27 | 127400 |
| 2022-08-12 | 23.71 | $24.37 | 124422 |
| 2022-08-11 | 23.64 | $23.86 | 66933 |
| 2022-08-10 | 23.61 | $23.62 | 100500 |
| 2022-08-09 | 23.61 | $23.01 | 120905 |
| 2022-08-08 | 23.68 | $23.01 | 102700 |
| 2022-08-05 | 23.75 | $22.90 | 120706 |
| 2022-08-04 | 23.84 | $22.35 | 166200 |
| 2022-08-03 | 23.99 | $22.89 | 88500 |
| 2022-08-02 | 24.11 | $22.92 | 161600 |
| 2022-08-01 | 24.24 | $23.76 | 230500 |
| 2022-07-29 | 24.29 | $24.49 | 188300 |
| 2022-07-28 | 24.26 | $25.19 | 292123 |
| 2022-07-27 | 24.17 | $25.39 | 224300 |
| 2022-07-26 | 24.04 | $24.90 | 224300 |
| 2022-07-25 | 23.95 | $24.27 | 316700 |
| 2022-07-22 | 23.91 | $24.03 | 209631 |
| 2022-07-21 | 23.90 | $24.08 | 137044 |
| 2022-07-20 | 23.88 | $24.03 | 219847 |
| 2022-07-19 | 23.87 | $24.17 | 309300 |
| 2022-07-18 | 23.83 | $23.78 | 111939 |
| 2022-07-15 | 23.84 | $23.86 | 146400 |
| 2022-07-14 | 23.84 | $22.99 | 153709 |
| 2022-07-13 | 23.93 | $23.56 | 52212 |
| 2022-07-12 | 23.96 | $23.88 | 67700 |
| 2022-07-11 | 23.97 | $23.98 | 129238 |
| 2022-07-08 | 23.97 | $23.98 | 232627 |
| 2022-07-07 | 23.97 | $24.13 | 84100 |
| 2022-07-06 | 23.95 | $23.97 | 86849 |
| 2022-07-05 | 23.95 | $24.07 | 107127 |
| 2022-07-01 | 23.94 | $24.03 | 117033 |
| 2022-06-30 | 23.93 | $23.80 | 89243 |
| 2022-06-29 | 23.95 | $23.81 | 78800 |
| 2022-06-28 | 23.96 | $23.97 | 92528 |
| 2022-06-27 | 23.96 | $23.93 | 80600 |
| 2022-06-24 | 23.96 | $23.98 | 215803 |
| 2022-06-23 | 23.96 | $23.60 | 94100 |
| 2022-06-22 | 24.00 | $23.83 | 85900 |
| 2022-06-21 | 24.02 | $23.81 | 113132 |
| 2022-06-17 | 24.04 | $23.43 | 151029 |
| 2022-06-16 | 24.10 | $23.32 | 115230 |
| 2022-06-15 | 24.18 | $23.57 | 123725 |
| 2022-06-14 | 24.25 | $23.50 | 121408 |
| 2022-06-13 | 24.33 | $23.00 | 104000 |
| 2022-06-10 | 24.47 | $23.84 | 96804 |
| 2022-06-09 | 24.53 | $24.13 | 104600 |
| 2022-06-08 | 24.57 | $24.71 | 82218 |
| 2022-06-07 | 24.56 | $25.22 | 228900 |
| 2022-06-06 | 24.49 | $25.32 | 93300 |
| 2022-06-03 | 24.40 | $25.00 | 109500 |
| 2022-06-02 | 24.34 | $25.16 | 89039 |
| 2022-06-01 | 24.25 | $24.95 | 82438 |
| 2022-05-31 | 24.18 | $24.98 | 155600 |
| 2022-05-27 | 24.09 | $24.87 | 63800 |
| 2022-05-26 | 24.01 | $24.67 | 81524 |
| 2022-05-25 | 23.94 | $24.40 | 110049 |
| 2022-05-24 | 23.90 | $24.38 | 179445 |
| 2022-05-23 | 23.85 | $24.45 | 151000 |
| 2022-05-20 | 23.78 | $23.74 | 119902 |
| 2022-05-19 | 23.79 | $23.28 | 119718 |
| 2022-05-18 | 23.84 | $23.71 | 97620 |
| 2022-05-17 | 23.85 | $24.16 | 104138 |
| 2022-05-16 | 23.82 | $23.07 | 161600 |
| 2022-05-13 | 23.90 | $23.22 | 78628 |
| 2022-05-12 | 23.97 | $23.33 | 151500 |
| 2022-05-11 | 24.04 | $23.47 | 115500 |
| 2022-05-10 | 24.10 | $23.23 | 133700 |
| 2022-05-09 | 24.19 | $23.56 | 89529 |
| 2022-05-06 | 24.26 | $23.57 | 69323 |
| 2022-05-05 | 24.33 | $23.79 | 89400 |
| 2022-05-04 | 24.38 | $24.30 | 115416 |
| 2022-05-03 | 24.39 | $23.78 | 78900 |
| 2022-05-02 | 24.46 | $23.41 | 118400 |
| 2022-04-29 | 24.57 | $23.46 | 122921 |
| 2022-04-28 | 24.69 | $23.74 | 147900 |
| 2022-04-27 | 24.78 | $23.26 | 84913 |
| 2022-04-26 | 24.95 | $23.32 | 90100 |
| 2022-04-25 | 25.12 | $24.16 | 67700 |
| 2022-04-22 | 25.22 | $24.30 | 137224 |
| 2022-04-21 | 25.31 | $24.69 | 78500 |
| 2022-04-20 | 25.38 | $25.05 | 84100 |
| 2022-04-19 | 25.41 | $25.04 | 140028 |
| 2022-04-18 | 25.45 | $24.48 | 83900 |
| 2022-04-14 | 25.56 | $24.22 | 140500 |
| 2022-04-13 | 25.70 | $24.66 | 116300 |
| 2022-04-12 | 25.80 | $24.23 | 65969 |
| 2022-04-11 | 25.97 | $24.37 | 73500 |
| 2022-04-08 | 26.14 | $24.49 | 90708 |
| 2022-04-07 | 26.31 | $24.86 | 100127 |
| 2022-04-06 | 26.47 | $25.10 | 156500 |
| 2022-04-05 | 26.61 | $25.44 | 106200 |
| 2022-04-04 | 26.73 | $25.93 | 100627 |
| 2022-04-01 | 26.82 | $26.25 | 160201 |
| 2022-03-31 | 26.88 | $26.68 | 128000 |
| 2022-03-30 | 26.90 | $26.66 | 205833 |
| 2022-03-29 | 26.92 | $26.88 | 122000 |
| 2022-03-28 | 26.93 | $26.57 | 71000 |
| 2022-03-25 | 26.96 | $26.96 | 58108 |
| 2022-03-24 | 26.96 | $26.57 | 59210 |
| 2022-03-23 | 27.00 | $26.40 | 108611 |
| 2022-03-22 | 27.07 | $27.12 | 211344 |
| 2022-03-21 | 27.06 | $26.84 | 116527 |
| 2022-03-18 | 27.09 | $26.82 | 168503 |
| 2022-03-17 | 27.11 | $26.95 | 104900 |
| 2022-03-16 | 27.13 | $27.10 | 304826 |
| 2022-03-15 | 27.14 | $26.81 | 141819 |
| 2022-03-14 | 27.17 | $27.50 | 77500 |
| 2022-03-11 | 27.14 | $27.40 | 124400 |
| 2022-03-10 | 27.11 | $27.26 | 87034 |
| 2022-03-09 | 27.09 | $27.29 | 80118 |
| 2022-03-08 | 27.07 | $26.72 | 147348 |
| 2022-03-07 | 27.11 | $26.49 | 232630 |
| 2022-03-04 | 27.17 | $27.32 | 82048 |
| 2022-03-03 | 27.16 | $27.93 | 79822 |
| 2022-03-02 | 27.07 | $27.59 | 84124 |
| 2022-03-01 | 27.02 | $26.49 | 153600 |
| 2022-02-28 | 27.08 | $27.27 | 136417 |
| 2022-02-25 | 27.06 | $27.34 | 80040 |
| 2022-02-24 | 27.03 | $26.57 | 270936 |
| 2022-02-23 | 27.07 | $26.99 | 92714 |
| 2022-02-22 | 27.08 | $26.97 | 124036 |
| 2022-02-18 | 27.10 | $27.22 | 66900 |
| 2022-02-17 | 27.08 | $27.20 | 92439 |
| 2022-02-16 | 27.07 | $27.30 | 85900 |
| 2022-02-15 | 27.05 | $27.36 | 151200 |
| 2022-02-14 | 27.01 | $26.94 | 142800 |
| 2022-02-11 | 27.02 | $27.05 | 184934 |
| 2022-02-10 | 27.02 | $26.93 | 111936 |
| 2022-02-09 | 27.03 | $26.92 | 111600 |
| 2022-02-08 | 27.04 | $27.43 | 87735 |
| 2022-02-07 | 27.00 | $26.42 | 68900 |
| 2022-02-04 | 27.06 | $26.32 | 181200 |
| 2022-02-03 | 27.13 | $26.02 | 119100 |
| 2022-02-02 | 27.25 | $26.03 | 124347 |
| 2022-02-01 | 27.38 | $26.74 | 151100 |
| 2022-01-31 | 27.45 | $26.00 | 198200 |
| 2022-01-28 | 27.60 | $26.35 | 158700 |
| 2022-01-27 | 27.73 | $26.68 | 283626 |
| 2022-01-26 | 27.84 | $27.53 | 61000 |
| 2022-01-25 | 27.87 | $27.93 | 91900 |
| 2022-01-24 | 27.87 | $27.77 | 97022 |
| 2022-01-21 | 27.88 | $27.04 | 82600 |
| 2022-01-20 | 27.97 | $27.10 | 88244 |
| 2022-01-19 | 28.06 | $28.07 | 70900 |
| 2022-01-18 | 28.06 | $28.74 | 96911 |
| 2022-01-14 | 27.98 | $28.90 | 52600 |
| 2022-01-13 | 27.89 | $28.63 | 60700 |
| 2022-01-12 | 27.81 | $28.37 | 104602 |
| 2022-01-11 | 27.75 | $28.53 | 77824 |
| 2022-01-10 | 27.67 | $28.67 | 92000 |
| 2022-01-07 | 27.56 | $29.00 | 217000 |
| 2022-01-06 | 27.41 | $28.80 | 67300 |
| 2022-01-05 | 27.26 | $27.98 | 112511 |
| 2022-01-04 | 27.19 | $28.07 | 172036 |
| 2022-01-03 | 27.10 | $27.81 | 109641 |
| 2021-12-31 | 27.02 | $27.35 | 59100 |
| 2021-12-30 | 26.98 | $27.07 | 43535 |
| 2021-12-29 | 26.98 | $27.55 | 56240 |
| 2021-12-28 | 26.92 | $27.53 | 48543 |
| 2021-12-27 | 26.85 | $27.55 | 51400 |
| 2021-12-23 | 26.78 | $26.89 | 43136 |
| 2021-12-22 | 26.77 | $26.58 | 90100 |
| 2021-12-21 | 26.78 | $26.76 | 117900 |
| 2021-12-20 | 26.79 | $25.78 | 192215 |
| 2021-12-17 | 26.89 | $26.45 | 617608 |
| 2021-12-16 | 26.94 | $27.35 | 179200 |
| 2021-12-15 | 26.90 | $26.99 | 178824 |
| 2021-12-14 | 26.89 | $27.07 | 108600 |
| 2021-12-13 | 26.87 | $26.92 | 153618 |
| 2021-12-10 | 26.86 | $27.08 | 64100 |
| 2021-12-09 | 26.84 | $26.87 | 64900 |
| 2021-12-08 | 26.84 | $26.93 | 47700 |
| 2021-12-07 | 26.83 | $26.85 | 74100 |
| 2021-12-06 | 26.82 | $27.01 | 68423 |
| 2021-12-03 | 26.80 | $26.45 | 80535 |
| 2021-12-02 | 26.84 | $26.93 | 111200 |
| 2021-12-01 | 26.83 | $26.01 | 83500 |
| 2021-11-30 | 26.92 | $25.97 | 75500 |
| 2021-11-29 | 27.02 | $26.47 | 75500 |
| 2021-11-26 | 27.08 | $26.59 | 122500 |
| 2021-11-24 | 27.13 | $28.39 | 100300 |
| 2021-11-23 | 27.00 | $28.26 | 250817 |
| 2021-11-22 | 26.86 | $27.70 | 133500 |
| 2021-11-19 | 26.77 | $27.65 | 164600 |
| 2021-11-18 | 26.68 | $27.56 | 74403 |
| 2021-11-17 | 26.59 | $27.23 | 106700 |
| 2021-11-16 | 26.52 | $27.35 | 119100 |
| 2021-11-15 | 26.44 | $27.16 | 143720 |
| 2021-11-12 | 26.36 | $27.08 | 46825 |
| 2021-11-11 | 26.28 | $27.50 | 41934 |
| 2021-11-10 | 26.16 | $27.72 | 73400 |
| 2021-11-09 | 25.99 | $27.39 | 59009 |
| 2021-11-08 | 25.84 | $27.42 | 80400 |
| 2021-11-05 | 25.68 | $27.57 | 93100 |
| 2021-11-04 | 25.48 | $26.82 | 68838 |
| 2021-11-03 | 25.34 | $26.81 | 97228 |
| 2021-11-02 | 25.18 | $26.20 | 110100 |
| 2021-11-01 | 25.08 | $26.87 | 218029 |
| 2021-10-29 | 24.89 | $25.76 | 218320 |
| 2021-10-28 | 24.80 | $25.32 | 131015 |
| 2021-10-27 | 24.74 | $24.61 | 82434 |
| 2021-10-26 | 24.75 | $25.33 | 82200 |
| 2021-10-25 | 24.69 | $25.43 | 106300 |
| 2021-10-22 | 24.62 | $24.81 | 122604 |
| 2021-10-21 | 24.60 | $24.64 | 56436 |
| 2021-10-20 | 24.59 | $24.70 | 135800 |
| 2021-10-19 | 24.58 | $24.32 | 49329 |
| 2021-10-18 | 24.61 | $24.37 | 48203 |
| 2021-10-15 | 24.63 | $24.34 | 118300 |
| 2021-10-14 | 24.66 | $24.56 | 60600 |
| 2021-10-13 | 24.67 | $24.54 | 89800 |
| 2021-10-12 | 24.69 | $25.07 | 56211 |
| 2021-10-11 | 24.65 | $24.78 | 97728 |
| 2021-10-08 | 24.63 | $25.39 | 70100 |
| 2021-10-07 | 24.55 | $25.57 | 56200 |
| 2021-10-06 | 24.45 | $25.27 | 74321 |
| 2021-10-05 | 24.36 | $25.21 | 64800 |
| 2021-10-04 | 24.27 | $25.16 | 77741 |
| 2021-10-01 | 24.17 | $25.03 | 122805 |
| 2021-09-30 | 24.08 | $24.56 | 84417 |
| 2021-09-29 | 24.03 | $25.13 | 93400 |
| 2021-09-28 | 23.92 | $24.55 | 228800 |
| 2021-09-27 | 23.85 | $25.42 | 124600 |
| 2021-09-24 | 23.69 | $24.08 | 168144 |
| 2021-09-23 | 23.65 | $23.70 | 94100 |
| 2021-09-22 | 23.64 | $22.94 | 90800 |
| 2021-09-21 | 23.72 | $22.80 | 107340 |
| 2021-09-20 | 23.81 | $23.07 | 154300 |
| 2021-09-17 | 23.89 | $23.22 | 398600 |
| 2021-09-16 | 23.96 | $23.30 | 158500 |
| 2021-09-15 | 24.03 | $23.00 | 174406 |
| 2021-09-14 | 24.14 | $22.93 | 236517 |
| 2021-09-13 | 24.27 | $23.21 | 244403 |
| 2021-09-10 | 24.38 | $23.40 | 206500 |
| 2021-09-09 | 24.48 | $23.75 | 910323 |
| 2021-09-08 | 24.56 | $23.97 | 107700 |
| 2021-09-07 | 24.62 | $24.14 | 109622 |
| 2021-09-03 | 24.67 | $24.34 | 113900 |
| 2021-09-02 | 24.70 | $24.35 | 145724 |
| 2021-09-01 | 24.74 | $24.26 | 138900 |
| 2021-08-31 | 24.79 | $24.60 | 197800 |
| 2021-08-30 | 24.81 | $24.85 | 71000 |
| 2021-08-27 | 24.81 | $25.63 | 88475 |
| 2021-08-26 | 24.72 | $25.04 | 128300 |
| 2021-08-25 | 24.68 | $25.30 | 72213 |
| 2021-08-24 | 24.62 | $25.19 | 265931 |
| 2021-08-23 | 24.56 | $25.04 | 48600 |
| 2021-08-20 | 24.51 | $25.00 | 149410 |
| 2021-08-19 | 24.46 | $24.67 | 76242 |
| 2021-08-18 | 24.43 | $24.57 | 112000 |
| 2021-08-17 | 24.42 | $24.94 | 99000 |
| 2021-08-16 | 24.37 | $25.30 | 187816 |
| 2021-08-13 | 24.27 | $25.50 | 123905 |
| 2021-08-12 | 24.14 | $25.70 | 116900 |
| 2021-08-11 | 23.97 | $25.58 | 121600 |
| 2021-08-10 | 23.80 | $25.10 | 82219 |
| 2021-08-09 | 23.67 | $24.83 | 65900 |
| 2021-08-06 | 23.55 | $25.30 | 201200 |
| 2021-08-05 | 23.36 | $24.32 | 112700 |
| 2021-08-04 | 23.26 | $24.07 | 113427 |
| 2021-08-03 | 23.17 | $24.18 | 132341 |
| 2021-08-02 | 23.07 | $23.71 | 208600 |
| 2021-07-30 | 23.00 | $24.61 | 259800 |
| 2021-07-29 | 22.83 | $23.57 | 72425 |
| 2021-07-28 | 22.75 | $22.98 | 89620 |
| 2021-07-27 | 22.73 | $22.96 | 61634 |
| 2021-07-26 | 22.71 | $23.30 | 77000 |
| 2021-07-23 | 22.64 | $23.00 | 74822 |
| 2021-07-22 | 22.61 | $22.75 | 153100 |
| 2021-07-21 | 22.59 | $23.13 | 89940 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
37.45
2026-07-17
Close Price
$38.06
Vol: 377504
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
17.80
Average
25.28
Maximum
37.45
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 37.45 | $38.06 | 377504 |
| 2026-07-16 | 37.35 | $38.72 | 286712 |
| 2026-07-15 | 37.17 | $37.48 | 259800 |
| 2026-07-14 | 37.09 | $37.20 | 193227 |
| 2026-07-13 | 37.03 | $37.37 | 155032 |
| 2026-07-10 | 36.95 | $37.24 | 191700 |
| 2026-07-09 | 36.87 | $37.15 | 293300 |
| 2026-07-08 | 36.78 | $36.60 | 383400 |
| 2026-07-07 | 36.73 | $37.01 | 268638 |
| 2026-07-06 | 36.62 | $37.38 | 587823 |
| 2026-07-02 | 36.47 | $37.44 | 444100 |
| 2026-07-01 | 36.28 | $38.33 | 410200 |
| 2026-06-30 | 35.99 | $37.66 | 380317 |
| 2026-06-29 | 35.74 | $37.61 | 468933 |
| 2026-06-26 | 35.47 | $37.55 | 1.3M |
| 2026-06-25 | 35.18 | $36.79 | 318900 |
| 2026-06-24 | 34.95 | $36.49 | 287727 |
| 2026-06-23 | 34.74 | $35.98 | 257436 |
| 2026-06-22 | 34.56 | $35.48 | 266837 |
| 2026-06-18 | 34.41 | $35.15 | 395000 |
| 2026-06-17 | 34.29 | $35.06 | 361251 |
| 2026-06-16 | 34.16 | $35.21 | 416941 |
| 2026-06-15 | 34.01 | $35.02 | 302415 |
| 2026-06-12 | 33.85 | $35.40 | 189926 |
| 2026-06-11 | 33.65 | $35.08 | 292918 |
| 2026-06-10 | 33.46 | $34.70 | 358433 |
| 2026-06-09 | 33.30 | $34.52 | 505454 |
| 2026-06-08 | 33.15 | $33.91 | 731700 |
| 2026-06-05 | 33.06 | $33.78 | 220000 |
| 2026-06-04 | 32.97 | $33.50 | 230345 |
| 2026-06-03 | 32.91 | $32.74 | 208400 |
| 2026-06-02 | 32.92 | $33.41 | 180816 |
| 2026-06-01 | 32.86 | $32.80 | 158200 |
| 2026-05-29 | 32.86 | $33.09 | 152100 |
| 2026-05-28 | 32.83 | $33.14 | 125024 |
| 2026-05-27 | 32.79 | $33.18 | 158300 |
| 2026-05-26 | 32.74 | $33.40 | 166600 |
| 2026-05-22 | 32.68 | $33.17 | 167100 |
| 2026-05-21 | 32.63 | $33.03 | 168100 |
| 2026-05-20 | 32.60 | $32.81 | 168100 |
| 2026-05-19 | 32.58 | $32.30 | 185100 |
| 2026-05-18 | 32.63 | $32.35 | 172718 |
| 2026-05-15 | 32.67 | $31.88 | 206400 |
| 2026-05-14 | 32.76 | $32.57 | 124800 |
| 2026-05-13 | 32.80 | $32.33 | 199010 |
| 2026-05-12 | 32.86 | $32.68 | 147500 |
| 2026-05-11 | 32.88 | $32.60 | 226016 |
| 2026-05-08 | 32.92 | $33.16 | 230500 |
| 2026-05-07 | 32.91 | $33.36 | 193000 |
| 2026-05-06 | 32.88 | $33.22 | 249531 |
| 2026-05-05 | 32.86 | $32.96 | 394900 |
| 2026-05-04 | 32.87 | $32.04 | 803522 |
| 2026-05-01 | 32.96 | $32.56 | 988200 |
| 2026-04-30 | 33.00 | $32.15 | 541800 |
| 2026-04-29 | 33.07 | $32.40 | 156008 |
| 2026-04-28 | 33.12 | $33.12 | 161600 |
| 2026-04-27 | 33.09 | $33.00 | 250816 |
| 2026-04-24 | 33.07 | $33.03 | 350200 |
| 2026-04-23 | 33.03 | $33.06 | 122417 |
| 2026-04-22 | 32.97 | $33.09 | 126803 |
| 2026-04-21 | 32.91 | $33.15 | 174135 |
| 2026-04-20 | 32.83 | $33.48 | 153915 |
| 2026-04-17 | 32.70 | $33.72 | 209600 |
| 2026-04-16 | 32.54 | $33.11 | 154200 |
| 2026-04-15 | 32.41 | $33.16 | 137506 |
| 2026-04-14 | 32.27 | $33.34 | 125005 |
| 2026-04-13 | 32.10 | $33.41 | 190700 |
| 2026-04-10 | 31.91 | $33.15 | 124500 |
| 2026-04-09 | 31.73 | $33.50 | 252040 |
| 2026-04-08 | 31.50 | $33.09 | 167631 |
| 2026-04-07 | 31.30 | $32.32 | 134800 |
| 2026-04-06 | 31.17 | $32.18 | 200500 |
| 2026-04-02 | 31.05 | $31.91 | 216800 |
| 2026-04-01 | 30.95 | $31.91 | 143100 |
| 2026-03-31 | 30.85 | $31.57 | 206700 |
| 2026-03-30 | 30.78 | $31.17 | 112468 |
| 2026-03-27 | 30.75 | $30.81 | 130205 |
| 2026-03-26 | 30.76 | $31.13 | 105600 |
| 2026-03-25 | 30.74 | $31.08 | 95800 |
| 2026-03-24 | 30.74 | $31.12 | 122200 |
| 2026-03-23 | 30.74 | $30.94 | 156746 |
| 2026-03-20 | 30.75 | $30.26 | 540801 |
| 2026-03-19 | 30.85 | $30.39 | 139412 |
| 2026-03-18 | 30.94 | $30.01 | 149400 |
| 2026-03-17 | 31.09 | $30.31 | 157805 |
| 2026-03-16 | 31.22 | $30.55 | 177242 |
| 2026-03-13 | 31.34 | $30.50 | 172400 |
| 2026-03-12 | 31.47 | $30.49 | 121800 |
| 2026-03-11 | 31.62 | $30.61 | 148900 |
| 2026-03-10 | 31.76 | $30.94 | 310200 |
| 2026-03-09 | 31.89 | $30.95 | 187800 |
| 2026-03-06 | 32.02 | $30.82 | 144700 |
| 2026-03-05 | 32.18 | $31.36 | 139430 |
| 2026-03-04 | 32.30 | $31.92 | 161100 |
| 2026-03-03 | 32.37 | $31.76 | 134300 |
| 2026-03-02 | 32.46 | $31.72 | 159136 |
| 2026-02-27 | 32.55 | $31.20 | 214238 |
| 2026-02-26 | 32.69 | $32.53 | 184900 |
| 2026-02-25 | 32.70 | $32.37 | 125400 |
| 2026-02-24 | 32.73 | $31.87 | 191600 |
| 2026-02-23 | 32.80 | $31.87 | 215200 |
| 2026-02-20 | 32.86 | $33.13 | 112482 |
| 2026-02-19 | 32.80 | $32.85 | 185200 |
| 2026-02-18 | 32.76 | $32.96 | 180722 |
| 2026-02-17 | 32.69 | $33.17 | 168849 |
| 2026-02-13 | 32.59 | $32.88 | 141525 |
| 2026-02-12 | 32.51 | $32.50 | 157216 |
| 2026-02-11 | 32.46 | $32.69 | 134300 |
| 2026-02-10 | 32.37 | $33.06 | 157900 |
| 2026-02-09 | 32.24 | $33.52 | 140600 |
| 2026-02-06 | 32.04 | $33.51 | 179133 |
| 2026-02-05 | 31.82 | $33.26 | 205422 |
| 2026-02-04 | 31.61 | $33.10 | 175800 |
| 2026-02-03 | 31.41 | $32.68 | 237034 |
| 2026-02-02 | 31.22 | $32.76 | 192308 |
| 2026-01-30 | 31.01 | $31.93 | 290800 |
| 2026-01-29 | 30.87 | $31.84 | 283532 |
| 2026-01-28 | 30.73 | $30.99 | 203200 |
| 2026-01-27 | 30.65 | $31.88 | 269200 |
| 2026-01-26 | 30.49 | $31.14 | 280741 |
| 2026-01-23 | 30.38 | $30.95 | 431600 |
| 2026-01-22 | 30.29 | $31.71 | 194710 |
| 2026-01-21 | 30.12 | $31.59 | 271932 |
| 2026-01-20 | 29.96 | $30.19 | 182600 |
| 2026-01-16 | 29.93 | $30.70 | 273914 |
| 2026-01-15 | 29.86 | $30.95 | 173424 |
| 2026-01-14 | 29.76 | $30.33 | 249812 |
| 2026-01-13 | 29.72 | $29.69 | 166200 |
| 2026-01-12 | 29.74 | $29.54 | 139041 |
| 2026-01-09 | 29.79 | $29.78 | 137700 |
| 2026-01-08 | 29.81 | $30.35 | 203700 |
| 2026-01-07 | 29.78 | $29.55 | 210719 |
| 2026-01-06 | 29.82 | $29.60 | 237500 |
| 2026-01-05 | 29.86 | $29.70 | 228200 |
| 2026-01-02 | 29.88 | $29.04 | 170900 |
| 2025-12-31 | 29.97 | $29.15 | 156927 |
| 2025-12-30 | 30.04 | $29.31 | 146035 |
| 2025-12-29 | 30.10 | $29.53 | 183200 |
| 2025-12-26 | 30.12 | $29.71 | 109900 |
| 2025-12-24 | 30.12 | $29.83 | 147000 |
| 2025-12-23 | 30.10 | $29.77 | 178600 |
| 2025-12-22 | 30.08 | $30.08 | 204800 |
| 2025-12-19 | 30.02 | $30.51 | 350739 |
| 2025-12-18 | 29.89 | $30.93 | 153800 |
| 2025-12-17 | 29.71 | $30.76 | 169800 |
| 2025-12-16 | 29.52 | $30.69 | 184437 |
| 2025-12-15 | 29.32 | $30.77 | 198945 |
| 2025-12-12 | 29.10 | $30.73 | 199648 |
| 2025-12-11 | 28.86 | $30.82 | 327638 |
| 2025-12-10 | 28.60 | $30.19 | 271210 |
| 2025-12-09 | 28.39 | $29.47 | 171613 |
| 2025-12-08 | 28.24 | $29.31 | 185575 |
| 2025-12-05 | 28.09 | $29.19 | 184310 |
| 2025-12-04 | 27.94 | $29.20 | 185128 |
| 2025-12-03 | 27.78 | $29.20 | 196221 |
| 2025-12-02 | 27.61 | $28.40 | 260500 |
| 2025-12-01 | 27.51 | $28.36 | 250700 |
| 2025-11-28 | 27.41 | $27.92 | 110408 |
| 2025-11-26 | 27.34 | $28.12 | 134300 |
| 2025-11-25 | 27.25 | $28.35 | 215900 |
| 2025-11-24 | 27.13 | $27.45 | 224678 |
| 2025-11-21 | 27.09 | $27.61 | 349318 |
| 2025-11-20 | 27.05 | $26.93 | 228315 |
| 2025-11-19 | 27.06 | $26.74 | 154549 |
| 2025-11-18 | 27.10 | $26.44 | 234800 |
| 2025-11-17 | 27.16 | $26.53 | 181301 |
| 2025-11-14 | 27.22 | $27.52 | 171825 |
| 2025-11-13 | 27.18 | $27.30 | 173800 |
| 2025-11-12 | 27.15 | $27.50 | 222500 |
| 2025-11-11 | 27.11 | $27.47 | 198900 |
| 2025-11-10 | 27.06 | $27.44 | 154100 |
| 2025-11-07 | 27.01 | $27.26 | 113500 |
| 2025-11-06 | 26.98 | $27.06 | 135813 |
| 2025-11-05 | 26.97 | $27.15 | 207746 |
| 2025-11-04 | 26.95 | $26.88 | 222615 |
| 2025-11-03 | 26.96 | $26.90 | 180600 |
| 2025-10-31 | 26.98 | $26.74 | 175210 |
| 2025-10-30 | 27.01 | $26.80 | 209135 |
| 2025-10-29 | 27.04 | $26.94 | 217435 |
| 2025-10-28 | 27.06 | $27.32 | 263700 |
| 2025-10-27 | 27.05 | $27.21 | 212600 |
| 2025-10-24 | 27.05 | $28.15 | 291600 |
| 2025-10-23 | 26.96 | $26.65 | 220222 |
| 2025-10-22 | 27.02 | $26.94 | 147810 |
| 2025-10-21 | 27.06 | $26.94 | 126427 |
| 2025-10-20 | 27.11 | $26.86 | 157400 |
| 2025-10-17 | 27.17 | $26.19 | 205700 |
| 2025-10-16 | 27.31 | $25.72 | 235700 |
| 2025-10-15 | 27.51 | $27.27 | 138123 |
| 2025-10-14 | 27.56 | $27.52 | 149700 |
| 2025-10-13 | 27.60 | $26.70 | 139128 |
| 2025-10-10 | 27.72 | $26.41 | 207400 |
| 2025-10-09 | 27.89 | $27.29 | 118400 |
| 2025-10-08 | 27.98 | $27.56 | 134101 |
| 2025-10-07 | 28.04 | $27.74 | 203400 |
| 2025-10-06 | 28.10 | $28.14 | 183420 |
| 2025-10-03 | 28.13 | $27.63 | 146238 |
| 2025-10-02 | 28.21 | $27.36 | 168000 |
| 2025-10-01 | 28.32 | $27.47 | 152500 |
| 2025-09-30 | 28.43 | $27.73 | 206800 |
| 2025-09-29 | 28.52 | $27.98 | 229930 |
| 2025-09-26 | 28.59 | $28.35 | 171221 |
| 2025-09-25 | 28.63 | $28.38 | 166100 |
| 2025-09-24 | 28.67 | $28.27 | 158300 |
| 2025-09-23 | 28.73 | $28.27 | 226500 |
| 2025-09-22 | 28.78 | $28.26 | 301500 |
| 2025-09-19 | 28.84 | $28.47 | 1.3M |
| 2025-09-18 | 28.88 | $29.27 | 251926 |
| 2025-09-17 | 28.84 | $28.35 | 278000 |
| 2025-09-16 | 28.87 | $28.30 | 201745 |
| 2025-09-15 | 28.91 | $28.75 | 160709 |
| 2025-09-12 | 28.90 | $29.04 | 204422 |
| 2025-09-11 | 28.86 | $28.99 | 159600 |
| 2025-09-10 | 28.81 | $28.81 | 125227 |
| 2025-09-09 | 28.77 | $28.87 | 169200 |
| 2025-09-08 | 28.71 | $29.44 | 226700 |
| 2025-09-05 | 28.58 | $28.93 | 200700 |
| 2025-09-04 | 28.48 | $29.18 | 133500 |
| 2025-09-03 | 28.34 | $28.84 | 164800 |
| 2025-09-02 | 28.22 | $28.84 | 178600 |
| 2025-08-29 | 28.08 | $28.91 | 123900 |
| 2025-08-28 | 27.93 | $29.05 | 181500 |
| 2025-08-27 | 27.74 | $29.30 | 153800 |
| 2025-08-26 | 27.52 | $29.13 | 231500 |
| 2025-08-25 | 27.31 | $28.72 | 147723 |
| 2025-08-22 | 27.13 | $28.93 | 200981 |
| 2025-08-21 | 26.92 | $27.55 | 172300 |
| 2025-08-20 | 26.85 | $27.71 | 263218 |
| 2025-08-19 | 26.75 | $27.85 | 199239 |
| 2025-08-18 | 26.64 | $27.46 | 200300 |
| 2025-08-15 | 26.58 | $27.05 | 241100 |
| 2025-08-14 | 26.55 | $27.50 | 157700 |
| 2025-08-13 | 26.48 | $27.50 | 192300 |
| 2025-08-12 | 26.42 | $27.01 | 209324 |
| 2025-08-11 | 26.40 | $26.02 | 139407 |
| 2025-08-08 | 26.49 | $25.74 | 191329 |
| 2025-08-07 | 26.62 | $25.49 | 149531 |
| 2025-08-06 | 26.78 | $25.64 | 266700 |
| 2025-08-05 | 26.94 | $26.19 | 273902 |
| 2025-08-04 | 27.06 | $25.80 | 155200 |
| 2025-08-01 | 27.23 | $25.61 | 233526 |
| 2025-07-31 | 27.43 | $26.30 | 185200 |
| 2025-07-30 | 27.57 | $26.74 | 163838 |
| 2025-07-29 | 27.68 | $27.32 | 202700 |
| 2025-07-28 | 27.72 | $27.37 | 276423 |
| 2025-07-25 | 27.76 | $27.09 | 392701 |
| 2025-07-24 | 27.82 | $27.04 | 192835 |
| 2025-07-23 | 27.88 | $27.69 | 204800 |
| 2025-07-22 | 27.88 | $27.91 | 288400 |
| 2025-07-21 | 27.83 | $27.79 | 155200 |
| 2025-07-18 | 27.79 | $27.73 | 383834 |
| 2025-07-17 | 27.74 | $28.02 | 201400 |
| 2025-07-16 | 27.64 | $27.73 | 436525 |
| 2025-07-15 | 27.57 | $27.53 | 175507 |
| 2025-07-14 | 27.50 | $28.44 | 249229 |
| 2025-07-11 | 27.33 | $27.95 | 208147 |
| 2025-07-10 | 27.19 | $28.26 | 223900 |
| 2025-07-09 | 27.02 | $28.41 | 208900 |
| 2025-07-08 | 26.83 | $28.28 | 322100 |
| 2025-07-07 | 26.64 | $28.11 | 162600 |
| 2025-07-03 | 26.45 | $28.38 | 122029 |
| 2025-07-02 | 26.23 | $27.98 | 212500 |
| 2025-07-01 | 26.03 | $27.65 | 227342 |
| 2025-06-30 | 25.86 | $26.73 | 315700 |
| 2025-06-27 | 25.77 | $26.79 | 610100 |
| 2025-06-26 | 25.67 | $26.56 | 260800 |
| 2025-06-25 | 25.59 | $25.74 | 301400 |
| 2025-06-24 | 25.59 | $25.75 | 363400 |
| 2025-06-23 | 25.60 | $25.52 | 454037 |
| 2025-06-20 | 25.62 | $25.05 | 299528 |
| 2025-06-18 | 25.70 | $24.99 | 268100 |
| 2025-06-17 | 25.79 | $24.84 | 327100 |
| 2025-06-16 | 25.91 | $25.25 | 268829 |
| 2025-06-13 | 26.00 | $25.21 | 515902 |
| 2025-06-12 | 26.11 | $25.67 | 565230 |
| 2025-06-11 | 26.17 | $25.79 | 1.7M |
| 2025-06-10 | 26.23 | $26.72 | 92300 |
| 2025-06-09 | 26.20 | $26.54 | 155943 |
| 2025-06-06 | 26.19 | $26.32 | 107900 |
| 2025-06-05 | 26.20 | $25.59 | 117503 |
| 2025-06-04 | 26.28 | $25.80 | 135900 |
| 2025-06-03 | 26.35 | $26.06 | 125200 |
| 2025-06-02 | 26.38 | $25.70 | 99800 |
| 2025-05-30 | 26.46 | $25.87 | 109241 |
| 2025-05-29 | 26.51 | $26.08 | 87600 |
| 2025-05-28 | 26.55 | $26.10 | 115330 |
| 2025-05-27 | 26.58 | $26.42 | 119730 |
| 2025-05-23 | 26.58 | $25.87 | 127244 |
| 2025-05-22 | 26.63 | $26.12 | 115600 |
| 2025-05-21 | 26.65 | $26.49 | 139615 |
| 2025-05-20 | 26.64 | $27.18 | 135839 |
| 2025-05-19 | 26.54 | $27.13 | 126200 |
| 2025-05-16 | 26.44 | $27.09 | 135000 |
| 2025-05-15 | 26.33 | $27.19 | 99800 |
| 2025-05-14 | 26.19 | $27.05 | 111719 |
| 2025-05-13 | 26.05 | $27.18 | 93000 |
| 2025-05-12 | 25.88 | $26.95 | 238900 |
| 2025-05-09 | 25.71 | $26.24 | 160412 |
| 2025-05-08 | 25.60 | $26.35 | 116400 |
| 2025-05-07 | 25.47 | $25.95 | 151801 |
| 2025-05-06 | 25.37 | $25.91 | 213636 |
| 2025-05-05 | 25.26 | $26.01 | 141800 |
| 2025-05-02 | 25.13 | $26.43 | 137803 |
| 2025-05-01 | 24.96 | $25.76 | 133300 |
| 2025-04-30 | 24.86 | $25.54 | 178600 |
| 2025-04-29 | 24.78 | $25.95 | 186730 |
| 2025-04-28 | 24.66 | $25.65 | 249700 |
| 2025-04-25 | 24.57 | $25.61 | 189830 |
| 2025-04-24 | 24.50 | $25.66 | 192646 |
| 2025-04-23 | 24.42 | $25.35 | 125600 |
| 2025-04-22 | 24.38 | $25.06 | 152922 |
| 2025-04-21 | 24.38 | $23.92 | 175514 |
| 2025-04-17 | 24.49 | $24.18 | 151705 |
| 2025-04-16 | 24.60 | $23.97 | 177800 |
| 2025-04-15 | 24.74 | $23.84 | 145925 |
| 2025-04-14 | 24.90 | $23.59 | 190200 |
| 2025-04-11 | 25.10 | $23.25 | 165400 |
| 2025-04-10 | 25.35 | $23.41 | 211344 |
| 2025-04-09 | 25.59 | $24.74 | 302200 |
| 2025-04-08 | 25.72 | $23.62 | 305500 |
| 2025-04-07 | 25.96 | $23.99 | 351321 |
| 2025-04-04 | 26.18 | $24.11 | 324200 |
| 2025-04-03 | 26.40 | $25.00 | 347034 |
| 2025-04-02 | 26.55 | $26.83 | 142204 |
| 2025-04-01 | 26.53 | $26.40 | 225200 |
| 2025-03-31 | 26.55 | $26.16 | 133100 |
| 2025-03-28 | 26.61 | $26.17 | 72027 |
| 2025-03-27 | 26.68 | $26.85 | 99300 |
| 2025-03-26 | 26.69 | $26.76 | 74332 |
| 2025-03-25 | 26.71 | $26.64 | 101700 |
| 2025-03-24 | 26.76 | $27.06 | 118600 |
| 2025-03-21 | 26.77 | $26.64 | 449500 |
| 2025-03-20 | 26.83 | $26.70 | 213000 |
| 2025-03-19 | 26.90 | $26.67 | 108830 |
| 2025-03-18 | 26.99 | $26.30 | 153743 |
| 2025-03-17 | 27.13 | $26.53 | 138800 |
| 2025-03-14 | 27.27 | $26.57 | 144706 |
| 2025-03-13 | 27.41 | $25.90 | 90400 |
| 2025-03-12 | 27.64 | $26.28 | 111400 |
| 2025-03-11 | 27.84 | $26.09 | 138300 |
| 2025-03-10 | 28.08 | $26.24 | 144200 |
| 2025-03-07 | 28.33 | $27.05 | 81624 |
| 2025-03-06 | 28.51 | $27.27 | 134800 |
| 2025-03-05 | 28.68 | $27.55 | 210400 |
| 2025-03-04 | 28.83 | $27.68 | 174100 |
| 2025-03-03 | 28.98 | $28.27 | 116900 |
| 2025-02-28 | 29.08 | $28.54 | 160500 |
| 2025-02-27 | 29.15 | $28.16 | 153519 |
| 2025-02-26 | 29.27 | $28.29 | 102002 |
| 2025-02-25 | 29.38 | $28.53 | 131933 |
| 2025-02-24 | 29.47 | $28.54 | 119300 |
| 2025-02-21 | 29.56 | $28.91 | 117300 |
| 2025-02-20 | 29.61 | $29.50 | 91500 |
| 2025-02-19 | 29.61 | $29.87 | 77300 |
| 2025-02-18 | 29.56 | $29.82 | 106130 |
| 2025-02-14 | 29.51 | $29.50 | 63300 |
| 2025-02-13 | 29.48 | $29.63 | 76630 |
| 2025-02-12 | 29.43 | $29.57 | 112900 |
| 2025-02-11 | 29.39 | $30.13 | 80920 |
| 2025-02-10 | 29.27 | $29.36 | 75841 |
| 2025-02-07 | 29.22 | $29.67 | 88400 |
| 2025-02-06 | 29.13 | $30.22 | 125438 |
| 2025-02-05 | 28.97 | $29.71 | 87300 |
| 2025-02-04 | 28.85 | $29.31 | 77625 |
| 2025-02-03 | 28.77 | $28.85 | 109029 |
| 2025-01-31 | 28.73 | $29.34 | 133000 |
| 2025-01-30 | 28.65 | $29.55 | 89307 |
| 2025-01-29 | 28.54 | $29.51 | 116428 |
| 2025-01-28 | 28.43 | $29.27 | 169800 |
| 2025-01-27 | 28.34 | $29.23 | 246348 |
| 2025-01-24 | 28.26 | $29.16 | 283900 |
| 2025-01-23 | 28.18 | $28.34 | 226322 |
| 2025-01-22 | 28.19 | $28.27 | 146600 |
| 2025-01-21 | 28.20 | $28.68 | 78300 |
| 2025-01-17 | 28.18 | $28.51 | 91500 |
| 2025-01-16 | 28.19 | $28.19 | 100502 |
| 2025-01-15 | 28.24 | $28.30 | 133912 |
| 2025-01-14 | 28.29 | $27.70 | 139300 |
| 2025-01-13 | 28.42 | $27.22 | 129900 |
| 2025-01-10 | 28.62 | $26.87 | 121400 |
| 2025-01-08 | 28.87 | $27.86 | 141822 |
| 2025-01-07 | 29.04 | $27.72 | 143042 |
| 2025-01-06 | 29.24 | $28.11 | 130617 |
| 2025-01-03 | 29.42 | $28.47 | 106744 |
| 2025-01-02 | 29.58 | $28.42 | 98139 |
| 2024-12-31 | 29.76 | $29.00 | 146908 |
| 2024-12-30 | 29.89 | $28.96 | 105400 |
| 2024-12-27 | 30.04 | $28.96 | 114500 |
| 2024-12-26 | 30.20 | $29.39 | 60200 |
| 2024-12-24 | 30.33 | $29.17 | 63116 |
| 2024-12-23 | 30.50 | $29.16 | 98710 |
| 2024-12-20 | 30.68 | $29.22 | 236308 |
| 2024-12-19 | 30.86 | $28.89 | 115922 |
| 2024-12-18 | 31.09 | $29.11 | 216800 |
| 2024-12-17 | 31.30 | $30.75 | 133500 |
| 2024-12-16 | 31.36 | $31.24 | 89900 |
| 2024-12-13 | 31.37 | $31.12 | 72900 |
| 2024-12-12 | 31.39 | $31.28 | 107547 |
| 2024-12-11 | 31.40 | $31.76 | 177600 |
| 2024-12-10 | 31.36 | $31.23 | 93890 |
| 2024-12-09 | 31.38 | $31.16 | 84400 |
| 2024-12-06 | 31.40 | $31.55 | 84700 |
| 2024-12-05 | 31.38 | $31.19 | 74224 |
| 2024-12-04 | 31.40 | $31.26 | 115821 |
| 2024-12-03 | 31.39 | $31.18 | 80000 |
| 2024-12-02 | 31.37 | $31.38 | 93200 |
| 2024-11-29 | 31.30 | $31.42 | 98900 |
| 2024-11-27 | 31.22 | $31.52 | 139500 |
| 2024-11-26 | 31.10 | $31.77 | 125700 |
| 2024-11-25 | 30.94 | $32.04 | 154316 |
| 2024-11-22 | 30.73 | $31.94 | 145900 |
| 2024-11-21 | 30.51 | $31.33 | 140300 |
| 2024-11-20 | 30.32 | $30.93 | 161810 |
| 2024-11-19 | 30.15 | $30.72 | 94100 |
| 2024-11-18 | 29.98 | $30.86 | 125549 |
| 2024-11-15 | 29.78 | $31.14 | 118025 |
| 2024-11-14 | 29.52 | $31.45 | 139200 |
| 2024-11-13 | 29.21 | $31.57 | 165500 |
| 2024-11-12 | 28.87 | $31.98 | 158001 |
| 2024-11-11 | 28.47 | $32.06 | 160700 |
| 2024-11-08 | 28.03 | $30.87 | 200500 |
| 2024-11-07 | 27.68 | $30.36 | 423628 |
| 2024-11-06 | 27.35 | $31.68 | 841800 |
| 2024-11-05 | 26.87 | $27.18 | 118917 |
| 2024-11-04 | 26.80 | $26.52 | 118316 |
| 2024-11-01 | 26.79 | $26.75 | 85645 |
| 2024-10-31 | 26.76 | $26.91 | 139500 |
| 2024-10-30 | 26.70 | $27.66 | 116500 |
| 2024-10-29 | 26.56 | $27.42 | 119510 |
| 2024-10-28 | 26.44 | $27.84 | 184834 |
| 2024-10-25 | 26.27 | $26.87 | 313305 |
| 2024-10-24 | 26.19 | $26.54 | 356000 |
| 2024-10-23 | 26.14 | $26.73 | 209042 |
| 2024-10-22 | 26.07 | $26.59 | 251500 |
| 2024-10-21 | 26.02 | $25.88 | 166616 |
| 2024-10-18 | 26.03 | $26.44 | 78500 |
| 2024-10-17 | 25.99 | $26.86 | 74309 |
| 2024-10-16 | 25.92 | $26.92 | 88238 |
| 2024-10-15 | 25.84 | $26.49 | 144000 |
| 2024-10-14 | 25.81 | $26.11 | 86500 |
| 2024-10-11 | 25.81 | $25.95 | 95446 |
| 2024-10-10 | 25.83 | $25.10 | 104312 |
| 2024-10-09 | 25.94 | $25.19 | 123230 |
| 2024-10-08 | 26.04 | $25.23 | 85500 |
| 2024-10-07 | 26.14 | $25.39 | 256507 |
| 2024-10-04 | 26.23 | $25.66 | 165300 |
| 2024-10-03 | 26.29 | $25.45 | 165226 |
| 2024-10-02 | 26.39 | $25.34 | 89100 |
| 2024-10-01 | 26.50 | $25.99 | 116700 |
| 2024-09-30 | 26.55 | $26.77 | 122900 |
| 2024-09-27 | 26.54 | $26.16 | 64700 |
| 2024-09-26 | 26.59 | $26.17 | 102615 |
| 2024-09-25 | 26.64 | $26.11 | 108529 |
| 2024-09-24 | 26.71 | $26.48 | 88750 |
| 2024-09-23 | 26.75 | $26.76 | 73139 |
| 2024-09-20 | 26.77 | $26.98 | 717611 |
| 2024-09-19 | 26.76 | $27.56 | 115500 |
| 2024-09-18 | 26.69 | $26.95 | 159800 |
| 2024-09-17 | 26.68 | $26.98 | 88300 |
| 2024-09-16 | 26.67 | $26.66 | 105132 |
| 2024-09-13 | 26.68 | $26.55 | 92000 |
| 2024-09-12 | 26.70 | $25.92 | 104500 |
| 2024-09-11 | 26.78 | $25.74 | 106145 |
| 2024-09-10 | 26.87 | $26.19 | 73830 |
| 2024-09-09 | 26.92 | $26.10 | 182700 |
| 2024-09-06 | 26.97 | $26.18 | 147205 |
| 2024-09-05 | 27.01 | $26.80 | 86700 |
| 2024-09-04 | 26.99 | $26.97 | 189300 |
| 2024-09-03 | 26.94 | $27.42 | 203241 |
| 2024-08-30 | 26.84 | $27.75 | 110416 |
| 2024-08-29 | 26.70 | $27.51 | 102315 |
| 2024-08-28 | 26.58 | $27.60 | 160500 |
| 2024-08-27 | 26.46 | $27.59 | 100700 |
| 2024-08-26 | 26.34 | $27.53 | 108515 |
| 2024-08-23 | 26.22 | $27.75 | 150700 |
| 2024-08-22 | 26.10 | $26.46 | 65942 |
| 2024-08-21 | 26.10 | $26.40 | 75100 |
| 2024-08-20 | 26.13 | $26.24 | 109100 |
| 2024-08-19 | 26.18 | $26.76 | 92200 |
| 2024-08-16 | 26.18 | $26.50 | 100011 |
| 2024-08-15 | 26.22 | $25.99 | 134200 |
| 2024-08-14 | 26.31 | $25.34 | 86500 |
| 2024-08-13 | 26.48 | $25.55 | 313200 |
| 2024-08-12 | 26.65 | $24.98 | 169100 |
| 2024-08-09 | 26.86 | $25.38 | 117924 |
| 2024-08-08 | 27.05 | $25.72 | 128200 |
| 2024-08-07 | 27.19 | $25.42 | 172711 |
| 2024-08-06 | 27.36 | $25.53 | 179432 |
| 2024-08-05 | 27.50 | $25.43 | 206900 |
| 2024-08-02 | 27.65 | $26.27 | 183504 |
| 2024-08-01 | 27.70 | $26.98 | 217430 |
| 2024-07-31 | 27.67 | $28.05 | 427000 |
| 2024-07-30 | 27.52 | $28.00 | 155600 |
| 2024-07-29 | 27.35 | $28.28 | 196609 |
| 2024-07-26 | 27.13 | $29.12 | 266900 |
| 2024-07-25 | 26.81 | $28.72 | 229325 |
| 2024-07-24 | 26.49 | $28.34 | 172538 |
| 2024-07-23 | 26.19 | $28.75 | 215500 |
| 2024-07-22 | 25.82 | $28.36 | 167841 |
| 2024-07-19 | 25.46 | $27.59 | 173113 |
| 2024-07-18 | 25.14 | $27.91 | 203228 |
| 2024-07-17 | 24.78 | $28.27 | 277300 |
| 2024-07-16 | 24.35 | $27.53 | 287100 |
| 2024-07-15 | 23.97 | $26.10 | 278417 |
| 2024-07-12 | 23.71 | $25.30 | 395100 |
| 2024-07-11 | 23.51 | $24.90 | 231700 |
| 2024-07-10 | 23.34 | $23.94 | 138804 |
| 2024-07-09 | 23.25 | $23.44 | 87305 |
| 2024-07-08 | 23.21 | $23.29 | 118100 |
| 2024-07-05 | 23.18 | $23.24 | 132646 |
| 2024-07-03 | 23.14 | $23.72 | 68100 |
| 2024-07-02 | 23.06 | $24.14 | 143600 |
| 2024-07-01 | 22.93 | $23.84 | 206312 |
| 2024-06-28 | 22.82 | $23.74 | 1.2M |
| 2024-06-27 | 22.72 | $23.20 | 122215 |
| 2024-06-26 | 22.67 | $22.98 | 138230 |
| 2024-06-25 | 22.64 | $22.67 | 97012 |
| 2024-06-24 | 22.64 | $22.74 | 109300 |
| 2024-06-21 | 22.64 | $22.58 | 196231 |
| 2024-06-20 | 22.66 | $22.79 | 213528 |
| 2024-06-18 | 22.66 | $22.92 | 125317 |
| 2024-06-17 | 22.66 | $22.75 | 96405 |
| 2024-06-14 | 22.67 | $22.40 | 127543 |
| 2024-06-13 | 22.73 | $22.54 | 82520 |
| 2024-06-12 | 22.78 | $22.90 | 174340 |
| 2024-06-11 | 22.80 | $22.25 | 100831 |
| 2024-06-10 | 22.88 | $22.40 | 137900 |
| 2024-06-07 | 22.95 | $22.49 | 88200 |
| 2024-06-06 | 23.02 | $22.58 | 84746 |
| 2024-06-05 | 23.09 | $22.30 | 88045 |
| 2024-06-04 | 23.19 | $22.38 | 95810 |
| 2024-06-03 | 23.28 | $22.85 | 92804 |
| 2024-05-31 | 23.33 | $23.10 | 179134 |
| 2024-05-30 | 23.36 | $22.83 | 90137 |
| 2024-05-29 | 23.40 | $22.72 | 97500 |
| 2024-05-28 | 23.46 | $23.13 | 109936 |
| 2024-05-24 | 23.47 | $23.28 | 50504 |
| 2024-05-23 | 23.45 | $23.25 | 118100 |
| 2024-05-22 | 23.43 | $23.67 | 119242 |
| 2024-05-21 | 23.36 | $23.68 | 117030 |
| 2024-05-20 | 23.28 | $23.78 | 199022 |
| 2024-05-17 | 23.17 | $23.99 | 126306 |
| 2024-05-16 | 23.03 | $23.79 | 100448 |
| 2024-05-15 | 22.89 | $23.58 | 139100 |
| 2024-05-14 | 22.75 | $23.39 | 181900 |
| 2024-05-13 | 22.62 | $23.30 | 74200 |
| 2024-05-10 | 22.47 | $23.45 | 142414 |
| 2024-05-09 | 22.30 | $23.53 | 75732 |
| 2024-05-08 | 22.11 | $23.43 | 82300 |
| 2024-05-07 | 21.90 | $23.16 | 94300 |
| 2024-05-06 | 21.72 | $23.28 | 85649 |
| 2024-05-03 | 21.51 | $23.28 | 97300 |
| 2024-05-02 | 21.29 | $22.80 | 129504 |
| 2024-05-01 | 21.10 | $22.38 | 154400 |
| 2024-04-30 | 20.95 | $21.67 | 102536 |
| 2024-04-29 | 20.86 | $21.72 | 286320 |
| 2024-04-26 | 20.76 | $21.78 | 92700 |
| 2024-04-25 | 20.66 | $21.08 | 87800 |
| 2024-04-24 | 20.63 | $21.43 | 92523 |
| 2024-04-23 | 20.56 | $21.30 | 80000 |
| 2024-04-22 | 20.49 | $20.90 | 86200 |
| 2024-04-19 | 20.47 | $20.72 | 92500 |
| 2024-04-18 | 20.46 | $20.08 | 82100 |
| 2024-04-17 | 20.52 | $19.86 | 64400 |
| 2024-04-16 | 20.60 | $20.00 | 49100 |
| 2024-04-15 | 20.67 | $20.18 | 67200 |
| 2024-04-12 | 20.72 | $20.19 | 63311 |
| 2024-04-11 | 20.77 | $20.25 | 68517 |
| 2024-04-10 | 20.81 | $20.05 | 102600 |
| 2024-04-09 | 20.88 | $21.14 | 49400 |
| 2024-04-08 | 20.85 | $21.01 | 56048 |
| 2024-04-05 | 20.83 | $20.71 | 52200 |
| 2024-04-04 | 20.84 | $20.74 | 61700 |
| 2024-04-03 | 20.84 | $20.66 | 85900 |
| 2024-04-02 | 20.86 | $20.87 | 80026 |
| 2024-04-01 | 20.86 | $21.12 | 104811 |
| 2024-03-28 | 20.83 | $21.72 | 138600 |
| 2024-03-27 | 20.73 | $21.61 | 162320 |
| 2024-03-26 | 20.65 | $20.46 | 88600 |
| 2024-03-25 | 20.68 | $20.69 | 76347 |
| 2024-03-22 | 20.68 | $20.66 | 70705 |
| 2024-03-21 | 20.69 | $21.02 | 78600 |
| 2024-03-20 | 20.67 | $20.85 | 92822 |
| 2024-03-19 | 20.66 | $20.11 | 41612 |
| 2024-03-18 | 20.73 | $19.98 | 62600 |
| 2024-03-15 | 20.82 | $20.33 | 218500 |
| 2024-03-14 | 20.88 | $20.30 | 93645 |
| 2024-03-13 | 20.94 | $20.76 | 87300 |
| 2024-03-12 | 20.96 | $20.88 | 69300 |
| 2024-03-11 | 20.97 | $21.07 | 51229 |
| 2024-03-08 | 20.97 | $21.12 | 51100 |
| 2024-03-07 | 20.95 | $21.07 | 71400 |
| 2024-03-06 | 20.94 | $20.97 | 119700 |
| 2024-03-05 | 20.93 | $21.09 | 103500 |
| 2024-03-04 | 20.91 | $20.75 | 97300 |
| 2024-03-01 | 20.92 | $20.72 | 109400 |
| 2024-02-29 | 20.94 | $20.84 | 105604 |
| 2024-02-28 | 20.96 | $20.61 | 103800 |
| 2024-02-27 | 21.00 | $20.94 | 104029 |
| 2024-02-26 | 21.03 | $20.92 | 87500 |
| 2024-02-23 | 21.06 | $21.12 | 91507 |
| 2024-02-22 | 21.08 | $21.06 | 130600 |
| 2024-02-21 | 21.12 | $21.06 | 74400 |
| 2024-02-20 | 21.17 | $21.03 | 91912 |
| 2024-02-16 | 21.23 | $21.30 | 91500 |
| 2024-02-15 | 21.28 | $21.45 | 123800 |
| 2024-02-14 | 21.31 | $20.94 | 155200 |
| 2024-02-13 | 21.40 | $20.55 | 164500 |
| 2024-02-12 | 21.53 | $21.32 | 133300 |
| 2024-02-09 | 21.59 | $20.80 | 236500 |
| 2024-02-08 | 21.71 | $20.46 | 115300 |
| 2024-02-07 | 21.88 | $20.42 | 85232 |
| 2024-02-06 | 22.06 | $20.53 | 141700 |
| 2024-02-05 | 22.25 | $20.85 | 107625 |
| 2024-02-02 | 22.41 | $21.18 | 133300 |
| 2024-02-01 | 22.55 | $21.42 | 156800 |
| 2024-01-31 | 22.68 | $21.84 | 176400 |
| 2024-01-30 | 22.77 | $22.59 | 199100 |
| 2024-01-29 | 22.80 | $22.69 | 90800 |
| 2024-01-26 | 22.82 | $22.49 | 145548 |
| 2024-01-25 | 22.88 | $23.31 | 97200 |
| 2024-01-24 | 22.85 | $23.40 | 59538 |
| 2024-01-23 | 22.83 | $22.97 | 66500 |
| 2024-01-22 | 22.84 | $23.24 | 77400 |
| 2024-01-19 | 22.84 | $22.62 | 79618 |
| 2024-01-18 | 22.90 | $22.22 | 42046 |
| 2024-01-17 | 23.00 | $22.14 | 73000 |
| 2024-01-16 | 23.11 | $22.09 | 59900 |
| 2024-01-12 | 23.24 | $22.53 | 54000 |
| 2024-01-11 | 23.33 | $22.71 | 87210 |
| 2024-01-10 | 23.40 | $22.89 | 62351 |
| 2024-01-09 | 23.44 | $22.85 | 67500 |
| 2024-01-08 | 23.49 | $23.08 | 75300 |
| 2024-01-05 | 23.50 | $23.07 | 203836 |
| 2024-01-04 | 23.51 | $23.13 | 62200 |
| 2024-01-03 | 23.51 | $23.09 | 107410 |
| 2024-01-02 | 23.50 | $23.52 | 100400 |
| 2023-12-29 | 23.44 | $23.56 | 92929 |
| 2023-12-28 | 23.36 | $24.07 | 68026 |
| 2023-12-27 | 23.21 | $24.10 | 64200 |
| 2023-12-26 | 23.04 | $24.25 | 84926 |
| 2023-12-22 | 22.84 | $24.04 | 102133 |
| 2023-12-21 | 22.64 | $23.89 | 99000 |
| 2023-12-20 | 22.44 | $23.61 | 123400 |
| 2023-12-19 | 22.24 | $23.92 | 112800 |
| 2023-12-18 | 22.01 | $23.38 | 164918 |
| 2023-12-15 | 21.81 | $23.39 | 306141 |
| 2023-12-14 | 21.60 | $23.63 | 200001 |
| 2023-12-13 | 21.35 | $22.94 | 167300 |
| 2023-12-12 | 21.16 | $21.90 | 75848 |
| 2023-12-11 | 21.06 | $21.89 | 72042 |
| 2023-12-08 | 20.95 | $21.89 | 55001 |
| 2023-12-07 | 20.82 | $21.80 | 75500 |
| 2023-12-06 | 20.70 | $21.63 | 98720 |
| 2023-12-05 | 20.58 | $21.35 | 66800 |
| 2023-12-04 | 20.48 | $21.46 | 105100 |
| 2023-12-01 | 20.37 | $21.10 | 122648 |
| 2023-11-30 | 20.28 | $19.99 | 236846 |
| 2023-11-29 | 20.30 | $20.24 | 116205 |
| 2023-11-28 | 20.28 | $20.05 | 96437 |
| 2023-11-27 | 20.28 | $20.01 | 80100 |
| 2023-11-24 | 20.28 | $20.48 | 33000 |
| 2023-11-22 | 20.23 | $20.41 | 103949 |
| 2023-11-21 | 20.17 | $20.30 | 96344 |
| 2023-11-20 | 20.12 | $20.82 | 93000 |
| 2023-11-17 | 20.00 | $20.94 | 116846 |
| 2023-11-16 | 19.87 | $20.69 | 120100 |
| 2023-11-15 | 19.75 | $21.05 | 115400 |
| 2023-11-14 | 19.59 | $20.85 | 161000 |
| 2023-11-13 | 19.45 | $19.55 | 88942 |
| 2023-11-10 | 19.43 | $19.50 | 71100 |
| 2023-11-09 | 19.41 | $19.35 | 71500 |
| 2023-11-08 | 19.42 | $19.76 | 59203 |
| 2023-11-07 | 19.38 | $20.00 | 77100 |
| 2023-11-06 | 19.32 | $20.20 | 97300 |
| 2023-11-03 | 19.23 | $20.13 | 113555 |
| 2023-11-02 | 19.15 | $19.60 | 125827 |
| 2023-11-01 | 19.12 | $19.17 | 117644 |
| 2023-10-31 | 19.13 | $18.97 | 109500 |
| 2023-10-30 | 19.16 | $19.04 | 156200 |
| 2023-10-27 | 19.19 | $18.72 | 106905 |
| 2023-10-26 | 19.25 | $19.05 | 77900 |
| 2023-10-25 | 19.28 | $18.62 | 95326 |
| 2023-10-24 | 19.35 | $18.71 | 68105 |
| 2023-10-23 | 19.43 | $18.81 | 72946 |
| 2023-10-20 | 19.49 | $18.85 | 118314 |
| 2023-10-19 | 19.56 | $19.42 | 74100 |
| 2023-10-18 | 19.57 | $19.49 | 77133 |
| 2023-10-17 | 19.58 | $19.78 | 174538 |
| 2023-10-16 | 19.56 | $19.66 | 66518 |
| 2023-10-13 | 19.56 | $19.52 | 81300 |
| 2023-10-12 | 19.57 | $19.79 | 76600 |
| 2023-10-11 | 19.56 | $19.83 | 81000 |
| 2023-10-10 | 19.55 | $19.65 | 86924 |
| 2023-10-09 | 19.56 | $19.53 | 75800 |
| 2023-10-06 | 19.59 | $19.43 | 72000 |
| 2023-10-05 | 19.63 | $19.55 | 92500 |
| 2023-10-04 | 19.67 | $19.16 | 66500 |
| 2023-10-03 | 19.75 | $19.03 | 87100 |
| 2023-10-02 | 19.86 | $19.33 | 63519 |
| 2023-09-29 | 19.95 | $19.71 | 71738 |
| 2023-09-28 | 20.01 | $19.65 | 46805 |
| 2023-09-27 | 20.08 | $19.53 | 77400 |
| 2023-09-26 | 20.17 | $19.59 | 53901 |
| 2023-09-25 | 20.27 | $19.71 | 60903 |
| 2023-09-22 | 20.35 | $19.57 | 102225 |
| 2023-09-21 | 20.46 | $19.88 | 73335 |
| 2023-09-20 | 20.55 | $19.93 | 81100 |
| 2023-09-19 | 20.63 | $19.84 | 87300 |
| 2023-09-18 | 20.72 | $19.96 | 96002 |
| 2023-09-15 | 20.81 | $20.43 | 586900 |
| 2023-09-14 | 20.86 | $20.50 | 68907 |
| 2023-09-13 | 20.91 | $20.24 | 131000 |
| 2023-09-12 | 20.99 | $20.57 | 65321 |
| 2023-09-11 | 21.04 | $20.62 | 82800 |
| 2023-09-08 | 21.09 | $20.77 | 84600 |
| 2023-09-07 | 21.14 | $20.73 | 127104 |
| 2023-09-06 | 21.20 | $20.98 | 80909 |
| 2023-09-05 | 21.24 | $21.47 | 100800 |
| 2023-09-01 | 21.24 | $21.77 | 86249 |
| 2023-08-31 | 21.21 | $21.18 | 97213 |
| 2023-08-30 | 21.24 | $21.05 | 113223 |
| 2023-08-29 | 21.28 | $21.16 | 58843 |
| 2023-08-28 | 21.32 | $21.18 | 81700 |
| 2023-08-25 | 21.36 | $20.80 | 60600 |
| 2023-08-24 | 21.45 | $20.92 | 70948 |
| 2023-08-23 | 21.52 | $20.94 | 94700 |
| 2023-08-22 | 21.58 | $20.58 | 160832 |
| 2023-08-21 | 21.68 | $20.95 | 124600 |
| 2023-08-18 | 21.74 | $21.37 | 96648 |
| 2023-08-17 | 21.74 | $21.47 | 175500 |
| 2023-08-16 | 21.74 | $21.29 | 113000 |
| 2023-08-15 | 21.74 | $21.36 | 112900 |
| 2023-08-14 | 21.73 | $21.67 | 118715 |
| 2023-08-11 | 21.67 | $22.13 | 170609 |
| 2023-08-10 | 21.56 | $22.08 | 129800 |
| 2023-08-09 | 21.44 | $22.19 | 159345 |
| 2023-08-08 | 21.29 | $22.34 | 283800 |
| 2023-08-07 | 21.10 | $22.53 | 210019 |
| 2023-08-04 | 20.88 | $22.26 | 122900 |
| 2023-08-03 | 20.66 | $21.85 | 210900 |
| 2023-08-02 | 20.46 | $21.72 | 85700 |
| 2023-08-01 | 20.26 | $21.71 | 118520 |
| 2023-07-31 | 20.05 | $21.95 | 140700 |
| 2023-07-28 | 19.80 | $22.15 | 177417 |
| 2023-07-27 | 19.50 | $20.29 | 115245 |
| 2023-07-26 | 19.38 | $20.57 | 105700 |
| 2023-07-25 | 19.21 | $20.01 | 73533 |
| 2023-07-24 | 19.09 | $20.20 | 139900 |
| 2023-07-21 | 18.94 | $19.63 | 89200 |
| 2023-07-20 | 18.84 | $19.78 | 83816 |
| 2023-07-19 | 18.72 | $19.99 | 84625 |
| 2023-07-18 | 18.57 | $19.60 | 86212 |
| 2023-07-17 | 18.46 | $19.01 | 67500 |
| 2023-07-14 | 18.41 | $18.89 | 45049 |
| 2023-07-13 | 18.37 | $18.99 | 88500 |
| 2023-07-12 | 18.32 | $18.65 | 75800 |
| 2023-07-11 | 18.31 | $18.25 | 61100 |
| 2023-07-10 | 18.34 | $18.21 | 74800 |
| 2023-07-07 | 18.37 | $18.22 | 111130 |
| 2023-07-06 | 18.42 | $18.07 | 81249 |
| 2023-07-05 | 18.49 | $18.30 | 79406 |
| 2023-07-03 | 18.53 | $18.44 | 31000 |
| 2023-06-30 | 18.56 | $18.09 | 85640 |
| 2023-06-29 | 18.63 | $18.35 | 43600 |
| 2023-06-28 | 18.66 | $18.08 | 69241 |
| 2023-06-27 | 18.73 | $18.13 | 78000 |
| 2023-06-26 | 18.78 | $17.95 | 70900 |
| 2023-06-23 | 18.86 | $18.21 | 253628 |
| 2023-06-22 | 18.91 | $18.17 | 76335 |
| 2023-06-21 | 18.97 | $18.54 | 84730 |
| 2023-06-20 | 18.98 | $18.82 | 74007 |
| 2023-06-16 | 18.97 | $19.06 | 149425 |
| 2023-06-15 | 18.93 | $19.51 | 82000 |
| 2023-06-14 | 18.84 | $19.30 | 70500 |
| 2023-06-13 | 18.77 | $19.57 | 105035 |
| 2023-06-12 | 18.65 | $18.95 | 67600 |
| 2023-06-09 | 18.59 | $19.09 | 104111 |
| 2023-06-08 | 18.50 | $19.46 | 108125 |
| 2023-06-07 | 18.37 | $19.81 | 160000 |
| 2023-06-06 | 18.20 | $19.30 | 137223 |
| 2023-06-05 | 18.06 | $18.33 | 66672 |
| 2023-06-02 | 18.02 | $18.89 | 95000 |
| 2023-06-01 | 17.92 | $17.89 | 60122 |
| 2023-05-31 | 17.91 | $17.72 | 132700 |
| 2023-05-30 | 17.91 | $18.05 | 60209 |
| 2023-05-26 | 17.90 | $18.21 | 48400 |
| 2023-05-25 | 17.87 | $17.93 | 53118 |
| 2023-05-24 | 17.87 | $18.17 | 62900 |
| 2023-05-23 | 17.86 | $18.55 | 81800 |
| 2023-05-22 | 17.81 | $18.21 | 67620 |
| 2023-05-19 | 17.80 | $17.75 | 111946 |
| 2023-05-18 | 17.85 | $18.18 | 97333 |
| 2023-05-17 | 17.86 | $18.20 | 166400 |
| 2023-05-16 | 17.88 | $17.35 | 132800 |
| 2023-05-15 | 17.99 | $17.51 | 150800 |
| 2023-05-12 | 18.09 | $17.26 | 92132 |
| 2023-05-11 | 18.24 | $17.01 | 93000 |
| 2023-05-10 | 18.42 | $17.27 | 117600 |
| 2023-05-09 | 18.59 | $17.48 | 131506 |
| 2023-05-08 | 18.75 | $17.96 | 172700 |
| 2023-05-05 | 18.88 | $18.38 | 220800 |
| 2023-05-04 | 18.98 | $16.87 | 174132 |
| 2023-05-03 | 19.24 | $17.57 | 152540 |
| 2023-05-02 | 19.45 | $18.06 | 247200 |
| 2023-05-01 | 19.62 | $19.25 | 109200 |
| 2023-04-28 | 19.70 | $19.35 | 139900 |
| 2023-04-27 | 19.77 | $19.21 | 72700 |
| 2023-04-26 | 19.87 | $19.04 | 96446 |
| 2023-04-25 | 20.00 | $19.17 | 91400 |
| 2023-04-24 | 20.13 | $19.63 | 58726 |
| 2023-04-21 | 20.22 | $19.67 | 60800 |
| 2023-04-20 | 20.31 | $19.75 | 59449 |
| 2023-04-19 | 20.41 | $19.91 | 65907 |
| 2023-04-18 | 20.49 | $19.65 | 126800 |
| 2023-04-17 | 20.60 | $20.12 | 56300 |
| 2023-04-14 | 20.68 | $19.82 | 96601 |
| 2023-04-13 | 20.78 | $20.17 | 63240 |
| 2023-04-12 | 20.86 | $20.05 | 66600 |
| 2023-04-11 | 20.95 | $20.40 | 75200 |
| 2023-04-10 | 21.00 | $20.26 | 74223 |
| 2023-04-06 | 21.07 | $20.16 | 100137 |
| 2023-04-05 | 21.17 | $20.50 | 109900 |
| 2023-04-04 | 21.25 | $20.86 | 109200 |
| 2023-04-03 | 21.31 | $21.47 | 129400 |
| 2023-03-31 | 21.33 | $21.62 | 191612 |
| 2023-03-30 | 21.35 | $21.19 | 131800 |
| 2023-03-29 | 21.42 | $21.61 | 106300 |
| 2023-03-28 | 21.48 | $21.73 | 90400 |
| 2023-03-27 | 21.53 | $21.64 | 106048 |
| 2023-03-24 | 21.61 | $21.39 | 170334 |
| 2023-03-23 | 21.73 | $20.78 | 155215 |
| 2023-03-22 | 21.92 | $20.89 | 147500 |
| 2023-03-21 | 22.13 | $21.52 | 140128 |
| 2023-03-20 | 22.29 | $20.82 | 165600 |
| 2023-03-17 | 22.53 | $20.69 | 334937 |
| 2023-03-16 | 22.81 | $21.19 | 236927 |
| 2023-03-15 | 23.06 | $20.38 | 313600 |
| 2023-03-14 | 23.41 | $20.41 | 546152 |
| 2023-03-13 | 23.78 | $19.75 | 342107 |
| 2023-03-10 | 24.23 | $22.16 | 129800 |
| 2023-03-09 | 24.47 | $22.79 | 201137 |
| 2023-03-08 | 24.67 | $23.97 | 71512 |
| 2023-03-07 | 24.76 | $24.07 | 69700 |
| 2023-03-06 | 24.84 | $24.46 | 98407 |
| 2023-03-03 | 24.90 | $24.90 | 85437 |
| 2023-03-02 | 24.91 | $24.76 | 68800 |
| 2023-03-01 | 24.94 | $24.99 | 90920 |
| 2023-02-28 | 24.95 | $24.65 | 182500 |
| 2023-02-27 | 24.99 | $24.70 | 83800 |
| 2023-02-24 | 25.02 | $24.73 | 60600 |
| 2023-02-23 | 25.04 | $24.85 | 56419 |
| 2023-02-22 | 25.04 | $24.83 | 108900 |
| 2023-02-21 | 25.03 | $24.60 | 109723 |
| 2023-02-17 | 25.03 | $25.09 | 65400 |
| 2023-02-16 | 24.98 | $24.96 | 172123 |
| 2023-02-15 | 24.93 | $25.04 | 57100 |
| 2023-02-14 | 24.86 | $25.05 | 59100 |
| 2023-02-13 | 24.78 | $25.27 | 97017 |
| 2023-02-10 | 24.67 | $25.17 | 47900 |
| 2023-02-09 | 24.55 | $25.01 | 65500 |
| 2023-02-08 | 24.45 | $25.27 | 46232 |
| 2023-02-07 | 24.31 | $25.59 | 78100 |
| 2023-02-06 | 24.12 | $25.44 | 60300 |
| 2023-02-03 | 23.94 | $25.80 | 104800 |
| 2023-02-02 | 23.71 | $25.61 | 90118 |
| 2023-02-01 | 23.48 | $24.95 | 141400 |
| 2023-01-31 | 23.31 | $24.80 | 113600 |
| 2023-01-30 | 23.14 | $24.26 | 75900 |
| 2023-01-27 | 23.01 | $24.24 | 119226 |
| 2023-01-26 | 22.88 | $22.80 | 89234 |
| 2023-01-25 | 22.89 | $22.69 | 54614 |
| 2023-01-24 | 22.91 | $22.87 | 33800 |
| 2023-01-23 | 22.91 | $23.08 | 58641 |
| 2023-01-20 | 22.89 | $22.90 | 82413 |
| 2023-01-19 | 22.89 | $22.60 | 62100 |
| 2023-01-18 | 22.92 | $22.62 | 65500 |
| 2023-01-17 | 22.94 | $23.07 | 88442 |
| 2023-01-13 | 22.92 | $23.20 | 59100 |
| 2023-01-12 | 22.89 | $23.18 | 151100 |
| 2023-01-11 | 22.86 | $22.98 | 70505 |
| 2023-01-10 | 22.85 | $23.02 | 64100 |
| 2023-01-09 | 22.84 | $22.84 | 52512 |
| 2023-01-06 | 22.84 | $23.09 | 89500 |
| 2023-01-05 | 22.82 | $22.58 | 83243 |
| 2023-01-04 | 22.84 | $22.71 | 73844 |
| 2023-01-03 | 22.85 | $22.73 | 90730 |
| 2022-12-30 | 22.86 | $22.97 | 67838 |
| 2022-12-29 | 22.85 | $23.19 | 122800 |
| 2022-12-28 | 22.81 | $22.59 | 53630 |
| 2022-12-27 | 22.83 | $22.76 | 40148 |
| 2022-12-23 | 22.82 | $22.91 | 55200 |
| 2022-12-22 | 22.80 | $22.72 | 59202 |
| 2022-12-21 | 22.80 | $23.05 | 72014 |
| 2022-12-20 | 22.77 | $22.52 | 157144 |
| 2022-12-19 | 22.78 | $22.83 | 96900 |
| 2022-12-16 | 22.77 | $22.61 | 286444 |
| 2022-12-15 | 22.77 | $22.42 | 173800 |
| 2022-12-14 | 22.80 | $23.32 | 206400 |
| 2022-12-13 | 22.73 | $23.75 | 294000 |
| 2022-12-12 | 22.63 | $23.23 | 167200 |
| 2022-12-09 | 22.57 | $22.80 | 91600 |
| 2022-12-08 | 22.55 | $22.78 | 85600 |
| 2022-12-07 | 22.54 | $22.57 | 135138 |
| 2022-12-06 | 22.55 | $22.39 | 95500 |
| 2022-12-05 | 22.57 | $22.29 | 124637 |
| 2022-12-02 | 22.61 | $22.66 | 87900 |
| 2022-12-01 | 22.62 | $22.72 | 104500 |
| 2022-11-30 | 22.61 | $22.79 | 238737 |
| 2022-11-29 | 22.61 | $22.21 | 102503 |
| 2022-11-28 | 22.66 | $22.09 | 54700 |
| 2022-11-25 | 22.73 | $22.43 | 89536 |
| 2022-11-23 | 22.76 | $22.49 | 85400 |
| 2022-11-22 | 22.80 | $22.58 | 72900 |
| 2022-11-21 | 22.82 | $22.69 | 43800 |
| 2022-11-18 | 22.84 | $22.64 | 129820 |
| 2022-11-17 | 22.86 | $22.52 | 64300 |
| 2022-11-16 | 22.89 | $22.77 | 77700 |
| 2022-11-15 | 22.88 | $22.87 | 78012 |
| 2022-11-14 | 22.87 | $22.87 | 141900 |
| 2022-11-11 | 22.84 | $23.06 | 60300 |
| 2022-11-10 | 22.80 | $23.52 | 97700 |
| 2022-11-09 | 22.70 | $22.40 | 59500 |
| 2022-11-08 | 22.69 | $22.92 | 67137 |
| 2022-11-07 | 22.63 | $22.96 | 63700 |
| 2022-11-04 | 22.56 | $23.00 | 74131 |
| 2022-11-03 | 22.46 | $22.45 | 77022 |
| 2022-11-02 | 22.42 | $22.60 | 104731 |
| 2022-11-01 | 22.35 | $22.94 | 76500 |
| 2022-10-31 | 22.24 | $23.12 | 101920 |
| 2022-10-28 | 22.10 | $23.42 | 123323 |
| 2022-10-27 | 21.92 | $22.80 | 188139 |
| 2022-10-26 | 21.78 | $22.83 | 81309 |
| 2022-10-25 | 21.64 | $22.94 | 83910 |
| 2022-10-24 | 21.47 | $22.57 | 64200 |
| 2022-10-21 | 21.33 | $22.16 | 64606 |
| 2022-10-20 | 21.23 | $21.65 | 113100 |
| 2022-10-19 | 21.17 | $21.75 | 63700 |
| 2022-10-18 | 21.11 | $21.81 | 64000 |
| 2022-10-17 | 21.04 | $21.81 | 84830 |
| 2022-10-14 | 20.97 | $21.57 | 82928 |
| 2022-10-13 | 20.92 | $21.75 | 96537 |
| 2022-10-12 | 20.86 | $20.67 | 102900 |
| 2022-10-11 | 20.90 | $20.57 | 55500 |
| 2022-10-10 | 20.96 | $20.68 | 47515 |
| 2022-10-07 | 21.01 | $20.51 | 73900 |
| 2022-10-06 | 21.09 | $21.00 | 39000 |
| 2022-10-05 | 21.12 | $21.09 | 56845 |
| 2022-10-04 | 21.15 | $21.23 | 77800 |
| 2022-10-03 | 21.16 | $20.48 | 85800 |
| 2022-09-30 | 21.25 | $20.25 | 131702 |
| 2022-09-29 | 21.37 | $20.53 | 63400 |
| 2022-09-28 | 21.47 | $20.81 | 111500 |
| 2022-09-27 | 21.55 | $20.83 | 59500 |
| 2022-09-26 | 21.63 | $21.22 | 82021 |
| 2022-09-23 | 21.68 | $21.27 | 71600 |
| 2022-09-22 | 21.73 | $21.56 | 58300 |
| 2022-09-21 | 21.76 | $21.79 | 67000 |
| 2022-09-20 | 21.78 | $21.82 | 150700 |
| 2022-09-19 | 21.80 | $21.92 | 64746 |
| 2022-09-16 | 21.81 | $21.49 | 262700 |
| 2022-09-15 | 21.88 | $21.71 | 68400 |
| 2022-09-14 | 21.94 | $21.51 | 74436 |
| 2022-09-13 | 22.03 | $21.57 | 110900 |
| 2022-09-12 | 22.13 | $22.24 | 172344 |
| 2022-09-09 | 22.17 | $21.98 | 64700 |
| 2022-09-08 | 22.25 | $21.62 | 80022 |
| 2022-09-07 | 22.37 | $21.57 | 81832 |
| 2022-09-06 | 22.51 | $21.29 | 88700 |
| 2022-09-02 | 22.67 | $21.65 | 72200 |
| 2022-09-01 | 22.81 | $21.72 | 86026 |
| 2022-08-31 | 22.95 | $21.81 | 92110 |
| 2022-08-30 | 23.08 | $22.07 | 92300 |
| 2022-08-29 | 23.19 | $22.00 | 63500 |
| 2022-08-26 | 23.32 | $22.51 | 77111 |
| 2022-08-25 | 23.41 | $22.78 | 64600 |
| 2022-08-24 | 23.48 | $22.58 | 66303 |
| 2022-08-23 | 23.59 | $22.96 | 78800 |
| 2022-08-22 | 23.66 | $23.20 | 79242 |
| 2022-08-19 | 23.73 | $23.82 | 194700 |
| 2022-08-18 | 23.73 | $24.00 | 73504 |
| 2022-08-17 | 23.71 | $23.66 | 88643 |
| 2022-08-16 | 23.73 | $24.12 | 103800 |
| 2022-08-15 | 23.71 | $24.27 | 127400 |
| 2022-08-12 | 23.67 | $24.37 | 124422 |
| 2022-08-11 | 23.62 | $23.86 | 66933 |
| 2022-08-10 | 23.61 | $23.62 | 100500 |
| 2022-08-09 | 23.63 | $23.01 | 120905 |
| 2022-08-08 | 23.70 | $23.01 | 102700 |
| 2022-08-05 | 23.79 | $22.90 | 120706 |
| 2022-08-04 | 23.88 | $22.35 | 166200 |
| 2022-08-03 | 24.04 | $22.89 | 88500 |
| 2022-08-02 | 24.15 | $22.92 | 161600 |
| 2022-08-01 | 24.27 | $23.76 | 230500 |
| 2022-07-29 | 24.31 | $24.49 | 188300 |
| 2022-07-28 | 24.27 | $25.19 | 292123 |
| 2022-07-27 | 24.16 | $25.39 | 224300 |
| 2022-07-26 | 24.02 | $24.90 | 224300 |
| 2022-07-25 | 23.93 | $24.27 | 316700 |
| 2022-07-22 | 23.89 | $24.03 | 209631 |
| 2022-07-21 | 23.88 | $24.08 | 137044 |
| 2022-07-20 | 23.86 | $24.03 | 219847 |
| 2022-07-19 | 23.84 | $24.17 | 309300 |
| 2022-07-18 | 23.81 | $23.78 | 111939 |
| 2022-07-15 | 23.81 | $23.86 | 146400 |
| 2022-07-14 | 23.80 | $22.99 | 153709 |
| 2022-07-13 | 23.88 | $23.56 | 52212 |
| 2022-07-12 | 23.90 | $23.88 | 67700 |
| 2022-07-11 | 23.89 | $23.98 | 129238 |
| 2022-07-08 | 23.87 | $23.98 | 232627 |
| 2022-07-07 | 23.86 | $24.13 | 84100 |
| 2022-07-06 | 23.84 | $23.97 | 86849 |
| 2022-07-05 | 23.83 | $24.07 | 107127 |
| 2022-07-01 | 23.83 | $24.03 | 117033 |
| 2022-06-30 | 23.83 | $23.80 | 89243 |
| 2022-06-29 | 23.86 | $23.81 | 78800 |
| 2022-06-28 | 23.89 | $23.97 | 92528 |
| 2022-06-27 | 23.91 | $23.93 | 80600 |
| 2022-06-24 | 23.94 | $23.98 | 215803 |
| 2022-06-23 | 23.97 | $23.60 | 94100 |
| 2022-06-22 | 24.04 | $23.83 | 85900 |
| 2022-06-21 | 24.08 | $23.81 | 113132 |
| 2022-06-17 | 24.13 | $23.43 | 151029 |
| 2022-06-16 | 24.22 | $23.32 | 115230 |
| 2022-06-15 | 24.32 | $23.57 | 123725 |
| 2022-06-14 | 24.39 | $23.50 | 121408 |
| 2022-06-13 | 24.47 | $23.00 | 104000 |
| 2022-06-10 | 24.60 | $23.84 | 96804 |
| 2022-06-09 | 24.65 | $24.13 | 104600 |
| 2022-06-08 | 24.67 | $24.71 | 82218 |
| 2022-06-07 | 24.62 | $25.22 | 228900 |
| 2022-06-06 | 24.52 | $25.32 | 93300 |
| 2022-06-03 | 24.40 | $25.00 | 109500 |
| 2022-06-02 | 24.30 | $25.16 | 89039 |
| 2022-06-01 | 24.19 | $24.95 | 82438 |
| 2022-05-31 | 24.09 | $24.98 | 155600 |
| 2022-05-27 | 23.98 | $24.87 | 63800 |
| 2022-05-26 | 23.87 | $24.67 | 81524 |
| 2022-05-25 | 23.78 | $24.40 | 110049 |
| 2022-05-24 | 23.71 | $24.38 | 179445 |
| 2022-05-23 | 23.63 | $24.45 | 151000 |
| 2022-05-20 | 23.55 | $23.74 | 119902 |
| 2022-05-19 | 23.54 | $23.28 | 119718 |
| 2022-05-18 | 23.58 | $23.71 | 97620 |
| 2022-05-17 | 23.58 | $24.16 | 104138 |
| 2022-05-16 | 23.54 | $23.07 | 161600 |
| 2022-05-13 | 23.62 | $23.22 | 78628 |
| 2022-05-12 | 23.68 | $23.33 | 151500 |
| 2022-05-11 | 23.75 | $23.47 | 115500 |
| 2022-05-10 | 23.80 | $23.23 | 133700 |
| 2022-05-09 | 23.88 | $23.56 | 89529 |
| 2022-05-06 | 23.93 | $23.57 | 69323 |
| 2022-05-05 | 23.99 | $23.79 | 89400 |
| 2022-05-04 | 24.03 | $24.30 | 115416 |
| 2022-05-03 | 24.03 | $23.78 | 78900 |
| 2022-05-02 | 24.09 | $23.41 | 118400 |
| 2022-04-29 | 24.20 | $23.46 | 122921 |
| 2022-04-28 | 24.32 | $23.74 | 147900 |
| 2022-04-27 | 24.43 | $23.26 | 84913 |
| 2022-04-26 | 24.60 | $23.32 | 90100 |
| 2022-04-25 | 24.78 | $24.16 | 67700 |
| 2022-04-22 | 24.89 | $24.30 | 137224 |
| 2022-04-21 | 25.00 | $24.69 | 78500 |
| 2022-04-20 | 25.08 | $25.05 | 84100 |
| 2022-04-19 | 25.14 | $25.04 | 140028 |
| 2022-04-18 | 25.20 | $24.48 | 83900 |
| 2022-04-14 | 25.33 | $24.22 | 140500 |
| 2022-04-13 | 25.50 | $24.66 | 116300 |
| 2022-04-12 | 25.64 | $24.23 | 65969 |
| 2022-04-11 | 25.83 | $24.37 | 73500 |
| 2022-04-08 | 26.02 | $24.49 | 90708 |
| 2022-04-07 | 26.22 | $24.86 | 100127 |
| 2022-04-06 | 26.39 | $25.10 | 156500 |
| 2022-04-05 | 26.55 | $25.44 | 106200 |
| 2022-04-04 | 26.68 | $25.93 | 100627 |
| 2022-04-01 | 26.77 | $26.25 | 160201 |
| 2022-03-31 | 26.84 | $26.68 | 128000 |
| 2022-03-30 | 26.86 | $26.66 | 205833 |
| 2022-03-29 | 26.90 | $26.88 | 122000 |
| 2022-03-28 | 26.91 | $26.57 | 71000 |
| 2022-03-25 | 26.96 | $26.96 | 58108 |
| 2022-03-24 | 26.97 | $26.57 | 59210 |
| 2022-03-23 | 27.01 | $26.40 | 108611 |
| 2022-03-22 | 27.08 | $27.12 | 211344 |
| 2022-03-21 | 27.07 | $26.84 | 116527 |
| 2022-03-18 | 27.10 | $26.82 | 168503 |
| 2022-03-17 | 27.13 | $26.95 | 104900 |
| 2022-03-16 | 27.15 | $27.10 | 304826 |
| 2022-03-15 | 27.15 | $26.81 | 141819 |
| 2022-03-14 | 27.18 | $27.50 | 77500 |
| 2022-03-11 | 27.15 | $27.40 | 124400 |
| 2022-03-10 | 27.12 | $27.26 | 87034 |
| 2022-03-09 | 27.11 | $27.29 | 80118 |
| 2022-03-08 | 27.09 | $26.72 | 147348 |
| 2022-03-07 | 27.12 | $26.49 | 232630 |
| 2022-03-04 | 27.18 | $27.32 | 82048 |
| 2022-03-03 | 27.15 | $27.93 | 79822 |
| 2022-03-02 | 27.05 | $27.59 | 84124 |
| 2022-03-01 | 26.99 | $26.49 | 153600 |
| 2022-02-28 | 27.02 | $27.27 | 136417 |
| 2022-02-25 | 26.98 | $27.34 | 80040 |
| 2022-02-24 | 26.92 | $26.57 | 270936 |
| 2022-02-23 | 26.95 | $26.99 | 92714 |
| 2022-02-22 | 26.93 | $26.97 | 124036 |
| 2022-02-18 | 26.93 | $27.22 | 66900 |
| 2022-02-17 | 26.90 | $27.20 | 92439 |
| 2022-02-16 | 26.87 | $27.30 | 85900 |
| 2022-02-15 | 26.83 | $27.36 | 151200 |
| 2022-02-14 | 26.80 | $26.94 | 142800 |
| 2022-02-11 | 26.81 | $27.05 | 184934 |
| 2022-02-10 | 26.83 | $26.93 | 111936 |
| 2022-02-09 | 26.86 | $26.92 | 111600 |
| 2022-02-08 | 26.89 | $27.43 | 87735 |
| 2022-02-07 | 26.89 | $26.42 | 68900 |
| 2022-02-04 | 27.00 | $26.32 | 181200 |
| 2022-02-03 | 27.12 | $26.02 | 119100 |
| 2022-02-02 | 27.29 | $26.03 | 124347 |
| 2022-02-01 | 27.46 | $26.74 | 151100 |
| 2022-01-31 | 27.57 | $26.00 | 198200 |
| 2022-01-28 | 27.76 | $26.35 | 158700 |
| 2022-01-27 | 27.91 | $26.68 | 283626 |
| 2022-01-26 | 28.04 | $27.53 | 61000 |
| 2022-01-25 | 28.09 | $27.93 | 91900 |
| 2022-01-24 | 28.10 | $27.77 | 97022 |
| 2022-01-21 | 28.12 | $27.04 | 82600 |
| 2022-01-20 | 28.21 | $27.10 | 88244 |
| 2022-01-19 | 28.29 | $28.07 | 70900 |
| 2022-01-18 | 28.27 | $28.74 | 96911 |
| 2022-01-14 | 28.17 | $28.90 | 52600 |
| 2022-01-13 | 28.05 | $28.63 | 60700 |
| 2022-01-12 | 27.95 | $28.37 | 104602 |
| 2022-01-11 | 27.86 | $28.53 | 77824 |
| 2022-01-10 | 27.76 | $28.67 | 92000 |
| 2022-01-07 | 27.63 | $29.00 | 217000 |
| 2022-01-06 | 27.46 | $28.80 | 67300 |
| 2022-01-05 | 27.30 | $27.98 | 112511 |
| 2022-01-04 | 27.21 | $28.07 | 172036 |
| 2022-01-03 | 27.11 | $27.81 | 109641 |
| 2021-12-31 | 27.03 | $27.35 | 59100 |
| 2021-12-30 | 26.99 | $27.07 | 43535 |
| 2021-12-29 | 26.97 | $27.55 | 56240 |
| 2021-12-28 | 26.90 | $27.53 | 48543 |
| 2021-12-27 | 26.83 | $27.55 | 51400 |
| 2021-12-23 | 26.75 | $26.89 | 43136 |
| 2021-12-22 | 26.73 | $26.58 | 90100 |
| 2021-12-21 | 26.76 | $26.76 | 117900 |
| 2021-12-20 | 26.77 | $25.78 | 192215 |
| 2021-12-17 | 26.89 | $26.45 | 617608 |
| 2021-12-16 | 26.95 | $27.35 | 179200 |
| 2021-12-15 | 26.92 | $26.99 | 178824 |
| 2021-12-14 | 26.93 | $27.07 | 108600 |
| 2021-12-13 | 26.93 | $26.92 | 153618 |
| 2021-12-10 | 26.94 | $27.08 | 64100 |
| 2021-12-09 | 26.94 | $26.87 | 64900 |
| 2021-12-08 | 26.97 | $26.93 | 47700 |
| 2021-12-07 | 26.99 | $26.85 | 74100 |
| 2021-12-06 | 27.02 | $27.01 | 68423 |
| 2021-12-03 | 27.04 | $26.45 | 80535 |
| 2021-12-02 | 27.12 | $26.93 | 111200 |
| 2021-12-01 | 27.15 | $26.01 | 83500 |
| 2021-11-30 | 27.26 | $25.97 | 75500 |
| 2021-11-29 | 27.39 | $26.47 | 75500 |
| 2021-11-26 | 27.46 | $26.59 | 122500 |
| 2021-11-24 | 27.52 | $28.39 | 100300 |
| 2021-11-23 | 27.39 | $28.26 | 250817 |
| 2021-11-22 | 27.26 | $27.70 | 133500 |
| 2021-11-19 | 27.16 | $27.65 | 164600 |
| 2021-11-18 | 27.06 | $27.56 | 74403 |
| 2021-11-17 | 26.96 | $27.23 | 106700 |
| 2021-11-16 | 26.87 | $27.35 | 119100 |
| 2021-11-15 | 26.76 | $27.16 | 143720 |
| 2021-11-12 | 26.65 | $27.08 | 46825 |
| 2021-11-11 | 26.54 | $27.50 | 41934 |
| 2021-11-10 | 26.37 | $27.72 | 73400 |
| 2021-11-09 | 26.17 | $27.39 | 59009 |
| 2021-11-08 | 25.99 | $27.42 | 80400 |
| 2021-11-05 | 25.79 | $27.57 | 93100 |
| 2021-11-04 | 25.57 | $26.82 | 68838 |
| 2021-11-03 | 25.41 | $26.81 | 97228 |
| 2021-11-02 | 25.25 | $26.20 | 110100 |
| 2021-11-01 | 25.14 | $26.87 | 218029 |
| 2021-10-29 | 24.95 | $25.76 | 218320 |
| 2021-10-28 | 24.87 | $25.32 | 131015 |
| 2021-10-27 | 24.83 | $24.61 | 82434 |
| 2021-10-26 | 24.86 | $25.33 | 82200 |
| 2021-10-25 | 24.82 | $25.43 | 106300 |
| 2021-10-22 | 24.76 | $24.81 | 122604 |
| 2021-10-21 | 24.77 | $24.64 | 56436 |
| 2021-10-20 | 24.78 | $24.70 | 135800 |
| 2021-10-19 | 24.78 | $24.32 | 49329 |
| 2021-10-18 | 24.81 | $24.37 | 48203 |
| 2021-10-15 | 24.83 | $24.34 | 118300 |
| 2021-10-14 | 24.84 | $24.56 | 60600 |
| 2021-10-13 | 24.83 | $24.54 | 89800 |
| 2021-10-12 | 24.82 | $25.07 | 56211 |
| 2021-10-11 | 24.74 | $24.78 | 97728 |
| 2021-10-08 | 24.68 | $25.39 | 70100 |
| 2021-10-07 | 24.56 | $25.57 | 56200 |
| 2021-10-06 | 24.40 | $25.27 | 74321 |
| 2021-10-05 | 24.28 | $25.21 | 64800 |
| 2021-10-04 | 24.15 | $25.16 | 77741 |
| 2021-10-01 | 24.02 | $25.03 | 122805 |
| 2021-09-30 | 23.90 | $24.56 | 84417 |
| 2021-09-29 | 23.83 | $25.13 | 93400 |
| 2021-09-28 | 23.70 | $24.55 | 228800 |
| 2021-09-27 | 23.62 | $25.42 | 124600 |
| 2021-09-24 | 23.47 | $24.08 | 168144 |
| 2021-09-23 | 23.44 | $23.70 | 94100 |
| 2021-09-22 | 23.46 | $22.94 | 90800 |
| 2021-09-21 | 23.56 | $22.80 | 107340 |
| 2021-09-20 | 23.69 | $23.07 | 154300 |
| 2021-09-17 | 23.80 | $23.22 | 398600 |
| 2021-09-16 | 23.90 | $23.30 | 158500 |
| 2021-09-15 | 24.00 | $23.00 | 174406 |
| 2021-09-14 | 24.14 | $22.93 | 236517 |
| 2021-09-13 | 24.30 | $23.21 | 244403 |
| 2021-09-10 | 24.44 | $23.40 | 206500 |
| 2021-09-09 | 24.58 | $23.75 | 910323 |
| 2021-09-08 | 24.69 | $23.97 | 107700 |
| 2021-09-07 | 24.78 | $24.14 | 109622 |
| 2021-09-03 | 24.86 | $24.34 | 113900 |
| 2021-09-02 | 24.93 | $24.35 | 145724 |
| 2021-09-01 | 24.99 | $24.26 | 138900 |
| 2021-08-31 | 25.06 | $24.60 | 197800 |
| 2021-08-30 | 25.10 | $24.85 | 71000 |
| 2021-08-27 | 25.11 | $25.63 | 88475 |
| 2021-08-26 | 25.04 | $25.04 | 128300 |
| 2021-08-25 | 25.02 | $25.30 | 72213 |
| 2021-08-24 | 24.97 | $25.19 | 265931 |
| 2021-08-23 | 24.91 | $25.04 | 48600 |
| 2021-08-20 | 24.86 | $25.00 | 149410 |
| 2021-08-19 | 24.80 | $24.67 | 76242 |
| 2021-08-18 | 24.77 | $24.57 | 112000 |
| 2021-08-17 | 24.74 | $24.94 | 99000 |
| 2021-08-16 | 24.66 | $25.30 | 187816 |
| 2021-08-13 | 24.53 | $25.50 | 123905 |
| 2021-08-12 | 24.38 | $25.70 | 116900 |
| 2021-08-11 | 24.19 | $25.58 | 121600 |
| 2021-08-10 | 23.99 | $25.10 | 82219 |
| 2021-08-09 | 23.83 | $24.83 | 65900 |
| 2021-08-06 | 23.69 | $25.30 | 201200 |
| 2021-08-05 | 23.48 | $24.32 | 112700 |
| 2021-08-04 | 23.36 | $24.07 | 113427 |
| 2021-08-03 | 23.25 | $24.18 | 132341 |
| 2021-08-02 | 23.13 | $23.71 | 208600 |
| 2021-07-30 | 23.04 | $24.61 | 259800 |
| 2021-07-29 | 22.86 | $23.57 | 72425 |
| 2021-07-28 | 22.78 | $22.98 | 89620 |
| 2021-07-27 | 22.75 | $22.96 | 61634 |
| 2021-07-26 | 22.72 | $23.30 | 77000 |
| 2021-07-23 | 22.65 | $23.00 | 74822 |
| 2021-07-22 | 22.61 | $22.75 | 153100 |
| 2021-07-21 | 22.59 | $23.13 | 89940 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
38.14
2026-07-17
Close Price
$38.06
Vol: 377504
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
17.10
Average
25.34
Maximum
38.14
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 38.14 | $38.06 | 377504 |
| 2026-07-16 | 38.03 | $38.72 | 286712 |
| 2026-07-15 | 37.76 | $37.48 | 259800 |
| 2026-07-14 | 37.70 | $37.20 | 193227 |
| 2026-07-13 | 37.69 | $37.37 | 155032 |
| 2026-07-10 | 37.63 | $37.24 | 191700 |
| 2026-07-09 | 37.59 | $37.15 | 293300 |
| 2026-07-08 | 37.55 | $36.60 | 383400 |
| 2026-07-07 | 37.61 | $37.01 | 268638 |
| 2026-07-06 | 37.59 | $37.38 | 587823 |
| 2026-07-02 | 37.48 | $37.44 | 444100 |
| 2026-07-01 | 37.33 | $38.33 | 410200 |
| 2026-06-30 | 36.96 | $37.66 | 380317 |
| 2026-06-29 | 36.67 | $37.61 | 468933 |
| 2026-06-26 | 36.33 | $37.55 | 1.3M |
| 2026-06-25 | 35.95 | $36.79 | 318900 |
| 2026-06-24 | 35.66 | $36.49 | 287727 |
| 2026-06-23 | 35.38 | $35.98 | 257436 |
| 2026-06-22 | 35.16 | $35.48 | 266837 |
| 2026-06-18 | 35.00 | $35.15 | 395000 |
| 2026-06-17 | 34.88 | $35.06 | 361251 |
| 2026-06-16 | 34.76 | $35.21 | 416941 |
| 2026-06-15 | 34.58 | $35.02 | 302415 |
| 2026-06-12 | 34.41 | $35.40 | 189926 |
| 2026-06-11 | 34.13 | $35.08 | 292918 |
| 2026-06-10 | 33.87 | $34.70 | 358433 |
| 2026-06-09 | 33.64 | $34.52 | 505454 |
| 2026-06-08 | 33.41 | $33.91 | 731700 |
| 2026-06-05 | 33.28 | $33.78 | 220000 |
| 2026-06-04 | 33.15 | $33.50 | 230345 |
| 2026-06-03 | 33.05 | $32.74 | 208400 |
| 2026-06-02 | 33.10 | $33.41 | 180816 |
| 2026-06-01 | 33.01 | $32.80 | 158200 |
| 2026-05-29 | 33.04 | $33.09 | 152100 |
| 2026-05-28 | 33.01 | $33.14 | 125024 |
| 2026-05-27 | 32.97 | $33.18 | 158300 |
| 2026-05-26 | 32.90 | $33.40 | 166600 |
| 2026-05-22 | 32.78 | $33.17 | 167100 |
| 2026-05-21 | 32.69 | $33.03 | 168100 |
| 2026-05-20 | 32.62 | $32.81 | 168100 |
| 2026-05-19 | 32.58 | $32.30 | 185100 |
| 2026-05-18 | 32.63 | $32.35 | 172718 |
| 2026-05-15 | 32.69 | $31.88 | 206400 |
| 2026-05-14 | 32.86 | $32.57 | 124800 |
| 2026-05-13 | 32.90 | $32.33 | 199010 |
| 2026-05-12 | 33.01 | $32.68 | 147500 |
| 2026-05-11 | 33.05 | $32.60 | 226016 |
| 2026-05-08 | 33.12 | $33.16 | 230500 |
| 2026-05-07 | 33.08 | $33.36 | 193000 |
| 2026-05-06 | 32.98 | $33.22 | 249531 |
| 2026-05-05 | 32.90 | $32.96 | 394900 |
| 2026-05-04 | 32.87 | $32.04 | 803522 |
| 2026-05-01 | 33.02 | $32.56 | 988200 |
| 2026-04-30 | 33.08 | $32.15 | 541800 |
| 2026-04-29 | 33.23 | $32.40 | 156008 |
| 2026-04-28 | 33.36 | $33.12 | 161600 |
| 2026-04-27 | 33.35 | $33.00 | 250816 |
| 2026-04-24 | 33.36 | $33.03 | 350200 |
| 2026-04-23 | 33.36 | $33.06 | 122417 |
| 2026-04-22 | 33.35 | $33.09 | 126803 |
| 2026-04-21 | 33.34 | $33.15 | 174135 |
| 2026-04-20 | 33.30 | $33.48 | 153915 |
| 2026-04-17 | 33.19 | $33.72 | 209600 |
| 2026-04-16 | 33.00 | $33.11 | 154200 |
| 2026-04-15 | 32.90 | $33.16 | 137506 |
| 2026-04-14 | 32.78 | $33.34 | 125005 |
| 2026-04-13 | 32.60 | $33.41 | 190700 |
| 2026-04-10 | 32.37 | $33.15 | 124500 |
| 2026-04-09 | 32.15 | $33.50 | 252040 |
| 2026-04-08 | 31.82 | $33.09 | 167631 |
| 2026-04-07 | 31.53 | $32.32 | 134800 |
| 2026-04-06 | 31.35 | $32.18 | 200500 |
| 2026-04-02 | 31.17 | $31.91 | 216800 |
| 2026-04-01 | 31.02 | $31.91 | 143100 |
| 2026-03-31 | 30.85 | $31.57 | 206700 |
| 2026-03-30 | 30.72 | $31.17 | 112468 |
| 2026-03-27 | 30.66 | $30.81 | 130205 |
| 2026-03-26 | 30.66 | $31.13 | 105600 |
| 2026-03-25 | 30.60 | $31.08 | 95800 |
| 2026-03-24 | 30.54 | $31.12 | 122200 |
| 2026-03-23 | 30.47 | $30.94 | 156746 |
| 2026-03-20 | 30.42 | $30.26 | 540801 |
| 2026-03-19 | 30.52 | $30.39 | 139412 |
| 2026-03-18 | 30.60 | $30.01 | 149400 |
| 2026-03-17 | 30.79 | $30.31 | 157805 |
| 2026-03-16 | 30.94 | $30.55 | 177242 |
| 2026-03-13 | 31.06 | $30.50 | 172400 |
| 2026-03-12 | 31.22 | $30.49 | 121800 |
| 2026-03-11 | 31.41 | $30.61 | 148900 |
| 2026-03-10 | 31.60 | $30.94 | 310200 |
| 2026-03-09 | 31.76 | $30.95 | 187800 |
| 2026-03-06 | 31.94 | $30.82 | 144700 |
| 2026-03-05 | 32.18 | $31.36 | 139430 |
| 2026-03-04 | 32.34 | $31.92 | 161100 |
| 2026-03-03 | 32.40 | $31.76 | 134300 |
| 2026-03-02 | 32.51 | $31.72 | 159136 |
| 2026-02-27 | 32.65 | $31.20 | 214238 |
| 2026-02-26 | 32.91 | $32.53 | 184900 |
| 2026-02-25 | 32.94 | $32.37 | 125400 |
| 2026-02-24 | 32.99 | $31.87 | 191600 |
| 2026-02-23 | 33.16 | $31.87 | 215200 |
| 2026-02-20 | 33.35 | $33.13 | 112482 |
| 2026-02-19 | 33.31 | $32.85 | 185200 |
| 2026-02-18 | 33.31 | $32.96 | 180722 |
| 2026-02-17 | 33.28 | $33.17 | 168849 |
| 2026-02-13 | 33.19 | $32.88 | 141525 |
| 2026-02-12 | 33.15 | $32.50 | 157216 |
| 2026-02-11 | 33.18 | $32.69 | 134300 |
| 2026-02-10 | 33.17 | $33.06 | 157900 |
| 2026-02-09 | 33.07 | $33.52 | 140600 |
| 2026-02-06 | 32.85 | $33.51 | 179133 |
| 2026-02-05 | 32.59 | $33.26 | 205422 |
| 2026-02-04 | 32.34 | $33.10 | 175800 |
| 2026-02-03 | 32.07 | $32.68 | 237034 |
| 2026-02-02 | 31.85 | $32.76 | 192308 |
| 2026-01-30 | 31.57 | $31.93 | 290800 |
| 2026-01-29 | 31.41 | $31.84 | 283532 |
| 2026-01-28 | 31.24 | $30.99 | 203200 |
| 2026-01-27 | 31.23 | $31.88 | 269200 |
| 2026-01-26 | 31.02 | $31.14 | 280741 |
| 2026-01-23 | 30.92 | $30.95 | 431600 |
| 2026-01-22 | 30.85 | $31.71 | 194710 |
| 2026-01-21 | 30.61 | $31.59 | 271932 |
| 2026-01-20 | 30.35 | $30.19 | 182600 |
| 2026-01-16 | 30.34 | $30.70 | 273914 |
| 2026-01-15 | 30.22 | $30.95 | 173424 |
| 2026-01-14 | 30.02 | $30.33 | 249812 |
| 2026-01-13 | 29.92 | $29.69 | 166200 |
| 2026-01-12 | 29.94 | $29.54 | 139041 |
| 2026-01-09 | 29.99 | $29.78 | 137700 |
| 2026-01-08 | 30.00 | $30.35 | 203700 |
| 2026-01-07 | 29.89 | $29.55 | 210719 |
| 2026-01-06 | 29.92 | $29.60 | 237500 |
| 2026-01-05 | 29.95 | $29.70 | 228200 |
| 2026-01-02 | 29.96 | $29.04 | 170900 |
| 2025-12-31 | 30.11 | $29.15 | 156927 |
| 2025-12-30 | 30.26 | $29.31 | 146035 |
| 2025-12-29 | 30.39 | $29.53 | 183200 |
| 2025-12-26 | 30.50 | $29.71 | 109900 |
| 2025-12-24 | 30.57 | $29.83 | 147000 |
| 2025-12-23 | 30.64 | $29.77 | 178600 |
| 2025-12-22 | 30.71 | $30.08 | 204800 |
| 2025-12-19 | 30.73 | $30.51 | 350739 |
| 2025-12-18 | 30.66 | $30.93 | 153800 |
| 2025-12-17 | 30.48 | $30.76 | 169800 |
| 2025-12-16 | 30.30 | $30.69 | 184437 |
| 2025-12-15 | 30.11 | $30.77 | 198945 |
| 2025-12-12 | 29.85 | $30.73 | 199648 |
| 2025-12-11 | 29.57 | $30.82 | 327638 |
| 2025-12-10 | 29.21 | $30.19 | 271210 |
| 2025-12-09 | 28.92 | $29.47 | 171613 |
| 2025-12-08 | 28.73 | $29.31 | 185575 |
| 2025-12-05 | 28.55 | $29.19 | 184310 |
| 2025-12-04 | 28.35 | $29.20 | 185128 |
| 2025-12-03 | 28.12 | $29.20 | 196221 |
| 2025-12-02 | 27.85 | $28.40 | 260500 |
| 2025-12-01 | 27.71 | $28.36 | 250700 |
| 2025-11-28 | 27.55 | $27.92 | 110408 |
| 2025-11-26 | 27.46 | $28.12 | 134300 |
| 2025-11-25 | 27.31 | $28.35 | 215900 |
| 2025-11-24 | 27.08 | $27.45 | 224678 |
| 2025-11-21 | 27.01 | $27.61 | 349318 |
| 2025-11-20 | 26.89 | $26.93 | 228315 |
| 2025-11-19 | 26.90 | $26.74 | 154549 |
| 2025-11-18 | 26.96 | $26.44 | 234800 |
| 2025-11-17 | 27.08 | $26.53 | 181301 |
| 2025-11-14 | 27.21 | $27.52 | 171825 |
| 2025-11-13 | 27.15 | $27.30 | 173800 |
| 2025-11-12 | 27.12 | $27.50 | 222500 |
| 2025-11-11 | 27.05 | $27.47 | 198900 |
| 2025-11-10 | 26.98 | $27.44 | 154100 |
| 2025-11-07 | 26.90 | $27.26 | 113500 |
| 2025-11-06 | 26.85 | $27.06 | 135813 |
| 2025-11-05 | 26.83 | $27.15 | 207746 |
| 2025-11-04 | 26.79 | $26.88 | 222615 |
| 2025-11-03 | 26.81 | $26.90 | 180600 |
| 2025-10-31 | 26.82 | $26.74 | 175210 |
| 2025-10-30 | 26.87 | $26.80 | 209135 |
| 2025-10-29 | 26.92 | $26.94 | 217435 |
| 2025-10-28 | 26.95 | $27.32 | 263700 |
| 2025-10-27 | 26.91 | $27.21 | 212600 |
| 2025-10-24 | 26.88 | $28.15 | 291600 |
| 2025-10-23 | 26.66 | $26.65 | 220222 |
| 2025-10-22 | 26.72 | $26.94 | 147810 |
| 2025-10-21 | 26.72 | $26.94 | 126427 |
| 2025-10-20 | 26.74 | $26.86 | 157400 |
| 2025-10-17 | 26.77 | $26.19 | 205700 |
| 2025-10-16 | 26.95 | $25.72 | 235700 |
| 2025-10-15 | 27.27 | $27.27 | 138123 |
| 2025-10-14 | 27.31 | $27.52 | 149700 |
| 2025-10-13 | 27.31 | $26.70 | 139128 |
| 2025-10-10 | 27.48 | $26.41 | 207400 |
| 2025-10-09 | 27.74 | $27.29 | 118400 |
| 2025-10-08 | 27.86 | $27.56 | 134101 |
| 2025-10-07 | 27.94 | $27.74 | 203400 |
| 2025-10-06 | 28.00 | $28.14 | 183420 |
| 2025-10-03 | 27.99 | $27.63 | 146238 |
| 2025-10-02 | 28.08 | $27.36 | 168000 |
| 2025-10-01 | 28.24 | $27.47 | 152500 |
| 2025-09-30 | 28.41 | $27.73 | 206800 |
| 2025-09-29 | 28.55 | $27.98 | 229930 |
| 2025-09-26 | 28.66 | $28.35 | 171221 |
| 2025-09-25 | 28.70 | $28.38 | 166100 |
| 2025-09-24 | 28.75 | $28.27 | 158300 |
| 2025-09-23 | 28.83 | $28.27 | 226500 |
| 2025-09-22 | 28.91 | $28.26 | 301500 |
| 2025-09-19 | 29.01 | $28.47 | 1.3M |
| 2025-09-18 | 29.08 | $29.27 | 251926 |
| 2025-09-17 | 29.00 | $28.35 | 278000 |
| 2025-09-16 | 29.08 | $28.30 | 201745 |
| 2025-09-15 | 29.19 | $28.75 | 160709 |
| 2025-09-12 | 29.22 | $29.04 | 204422 |
| 2025-09-11 | 29.19 | $28.99 | 159600 |
| 2025-09-10 | 29.16 | $28.81 | 125227 |
| 2025-09-09 | 29.16 | $28.87 | 169200 |
| 2025-09-08 | 29.15 | $29.44 | 226700 |
| 2025-09-05 | 29.01 | $28.93 | 200700 |
| 2025-09-04 | 28.95 | $29.18 | 133500 |
| 2025-09-03 | 28.82 | $28.84 | 164800 |
| 2025-09-02 | 28.74 | $28.84 | 178600 |
| 2025-08-29 | 28.64 | $28.91 | 123900 |
| 2025-08-28 | 28.51 | $29.05 | 181500 |
| 2025-08-27 | 28.33 | $29.30 | 153800 |
| 2025-08-26 | 28.06 | $29.13 | 231500 |
| 2025-08-25 | 27.78 | $28.72 | 147723 |
| 2025-08-22 | 27.54 | $28.93 | 200981 |
| 2025-08-21 | 27.21 | $27.55 | 172300 |
| 2025-08-20 | 27.13 | $27.71 | 263218 |
| 2025-08-19 | 26.99 | $27.85 | 199239 |
| 2025-08-18 | 26.80 | $27.46 | 200300 |
| 2025-08-15 | 26.67 | $27.05 | 241100 |
| 2025-08-14 | 26.60 | $27.50 | 157700 |
| 2025-08-13 | 26.42 | $27.50 | 192300 |
| 2025-08-12 | 26.22 | $27.01 | 209324 |
| 2025-08-11 | 26.09 | $26.02 | 139407 |
| 2025-08-08 | 26.15 | $25.74 | 191329 |
| 2025-08-07 | 26.28 | $25.49 | 149531 |
| 2025-08-06 | 26.49 | $25.64 | 266700 |
| 2025-08-05 | 26.70 | $26.19 | 273902 |
| 2025-08-04 | 26.82 | $25.80 | 155200 |
| 2025-08-01 | 27.06 | $25.61 | 233526 |
| 2025-07-31 | 27.37 | $26.30 | 185200 |
| 2025-07-30 | 27.58 | $26.74 | 163838 |
| 2025-07-29 | 27.73 | $27.32 | 202700 |
| 2025-07-28 | 27.79 | $27.37 | 276423 |
| 2025-07-25 | 27.84 | $27.09 | 392701 |
| 2025-07-24 | 27.96 | $27.04 | 192835 |
| 2025-07-23 | 28.10 | $27.69 | 204800 |
| 2025-07-22 | 28.13 | $27.91 | 288400 |
| 2025-07-21 | 28.11 | $27.79 | 155200 |
| 2025-07-18 | 28.11 | $27.73 | 383834 |
| 2025-07-17 | 28.12 | $28.02 | 201400 |
| 2025-07-16 | 28.07 | $27.73 | 436525 |
| 2025-07-15 | 28.06 | $27.53 | 175507 |
| 2025-07-14 | 28.10 | $28.44 | 249229 |
| 2025-07-11 | 27.94 | $27.95 | 208147 |
| 2025-07-10 | 27.85 | $28.26 | 223900 |
| 2025-07-09 | 27.69 | $28.41 | 208900 |
| 2025-07-08 | 27.46 | $28.28 | 322100 |
| 2025-07-07 | 27.22 | $28.11 | 162600 |
| 2025-07-03 | 26.97 | $28.38 | 122029 |
| 2025-07-02 | 26.62 | $27.98 | 212500 |
| 2025-07-01 | 26.30 | $27.65 | 227342 |
| 2025-06-30 | 26.00 | $26.73 | 315700 |
| 2025-06-27 | 25.84 | $26.79 | 610100 |
| 2025-06-26 | 25.64 | $26.56 | 260800 |
| 2025-06-25 | 25.46 | $25.74 | 301400 |
| 2025-06-24 | 25.43 | $25.75 | 363400 |
| 2025-06-23 | 25.39 | $25.52 | 454037 |
| 2025-06-20 | 25.39 | $25.05 | 299528 |
| 2025-06-18 | 25.50 | $24.99 | 268100 |
| 2025-06-17 | 25.63 | $24.84 | 327100 |
| 2025-06-16 | 25.82 | $25.25 | 268829 |
| 2025-06-13 | 25.96 | $25.21 | 515902 |
| 2025-06-12 | 26.12 | $25.67 | 565230 |
| 2025-06-11 | 26.22 | $25.79 | 1.7M |
| 2025-06-10 | 26.30 | $26.72 | 92300 |
| 2025-06-09 | 26.21 | $26.54 | 155943 |
| 2025-06-06 | 26.13 | $26.32 | 107900 |
| 2025-06-05 | 26.09 | $25.59 | 117503 |
| 2025-06-04 | 26.20 | $25.80 | 135900 |
| 2025-06-03 | 26.27 | $26.06 | 125200 |
| 2025-06-02 | 26.31 | $25.70 | 99800 |
| 2025-05-30 | 26.43 | $25.87 | 109241 |
| 2025-05-29 | 26.52 | $26.08 | 87600 |
| 2025-05-28 | 26.59 | $26.10 | 115330 |
| 2025-05-27 | 26.67 | $26.42 | 119730 |
| 2025-05-23 | 26.68 | $25.87 | 127244 |
| 2025-05-22 | 26.82 | $26.12 | 115600 |
| 2025-05-21 | 26.92 | $26.49 | 139615 |
| 2025-05-20 | 26.96 | $27.18 | 135839 |
| 2025-05-19 | 26.85 | $27.13 | 126200 |
| 2025-05-16 | 26.73 | $27.09 | 135000 |
| 2025-05-15 | 26.60 | $27.19 | 99800 |
| 2025-05-14 | 26.43 | $27.05 | 111719 |
| 2025-05-13 | 26.26 | $27.18 | 93000 |
| 2025-05-12 | 26.03 | $26.95 | 238900 |
| 2025-05-09 | 25.81 | $26.24 | 160412 |
| 2025-05-08 | 25.70 | $26.35 | 116400 |
| 2025-05-07 | 25.55 | $25.95 | 151801 |
| 2025-05-06 | 25.46 | $25.91 | 213636 |
| 2025-05-05 | 25.37 | $26.01 | 141800 |
| 2025-05-02 | 25.24 | $26.43 | 137803 |
| 2025-05-01 | 25.00 | $25.76 | 133300 |
| 2025-04-30 | 24.87 | $25.54 | 178600 |
| 2025-04-29 | 24.76 | $25.95 | 186730 |
| 2025-04-28 | 24.55 | $25.65 | 249700 |
| 2025-04-25 | 24.38 | $25.61 | 189830 |
| 2025-04-24 | 24.19 | $25.66 | 192646 |
| 2025-04-23 | 23.96 | $25.35 | 125600 |
| 2025-04-22 | 23.76 | $25.06 | 152922 |
| 2025-04-21 | 23.60 | $23.92 | 175514 |
| 2025-04-17 | 23.66 | $24.18 | 151705 |
| 2025-04-16 | 23.68 | $23.97 | 177800 |
| 2025-04-15 | 23.75 | $23.84 | 145925 |
| 2025-04-14 | 23.88 | $23.59 | 190200 |
| 2025-04-11 | 24.08 | $23.25 | 165400 |
| 2025-04-10 | 24.39 | $23.41 | 211344 |
| 2025-04-09 | 24.72 | $24.74 | 302200 |
| 2025-04-08 | 24.83 | $23.62 | 305500 |
| 2025-04-07 | 25.21 | $23.99 | 351321 |
| 2025-04-04 | 25.57 | $24.11 | 324200 |
| 2025-04-03 | 25.96 | $25.00 | 347034 |
| 2025-04-02 | 26.24 | $26.83 | 142204 |
| 2025-04-01 | 26.18 | $26.40 | 225200 |
| 2025-03-31 | 26.21 | $26.16 | 133100 |
| 2025-03-28 | 26.29 | $26.17 | 72027 |
| 2025-03-27 | 26.38 | $26.85 | 99300 |
| 2025-03-26 | 26.36 | $26.76 | 74332 |
| 2025-03-25 | 26.35 | $26.64 | 101700 |
| 2025-03-24 | 26.37 | $27.06 | 118600 |
| 2025-03-21 | 26.31 | $26.64 | 449500 |
| 2025-03-20 | 26.33 | $26.70 | 213000 |
| 2025-03-19 | 26.34 | $26.67 | 108830 |
| 2025-03-18 | 26.37 | $26.30 | 153743 |
| 2025-03-17 | 26.49 | $26.53 | 138800 |
| 2025-03-14 | 26.58 | $26.57 | 144706 |
| 2025-03-13 | 26.69 | $25.90 | 90400 |
| 2025-03-12 | 26.96 | $26.28 | 111400 |
| 2025-03-11 | 27.19 | $26.09 | 138300 |
| 2025-03-10 | 27.51 | $26.24 | 144200 |
| 2025-03-07 | 27.85 | $27.05 | 81624 |
| 2025-03-06 | 28.08 | $27.27 | 134800 |
| 2025-03-05 | 28.30 | $27.55 | 210400 |
| 2025-03-04 | 28.50 | $27.68 | 174100 |
| 2025-03-03 | 28.71 | $28.27 | 116900 |
| 2025-02-28 | 28.82 | $28.54 | 160500 |
| 2025-02-27 | 28.90 | $28.16 | 153519 |
| 2025-02-26 | 29.08 | $28.29 | 102002 |
| 2025-02-25 | 29.25 | $28.53 | 131933 |
| 2025-02-24 | 29.40 | $28.54 | 119300 |
| 2025-02-21 | 29.57 | $28.91 | 117300 |
| 2025-02-20 | 29.70 | $29.50 | 91500 |
| 2025-02-19 | 29.71 | $29.87 | 77300 |
| 2025-02-18 | 29.65 | $29.82 | 106130 |
| 2025-02-14 | 29.59 | $29.50 | 63300 |
| 2025-02-13 | 29.58 | $29.63 | 76630 |
| 2025-02-12 | 29.55 | $29.57 | 112900 |
| 2025-02-11 | 29.52 | $30.13 | 80920 |
| 2025-02-10 | 29.37 | $29.36 | 75841 |
| 2025-02-07 | 29.35 | $29.67 | 88400 |
| 2025-02-06 | 29.27 | $30.22 | 125438 |
| 2025-02-05 | 29.05 | $29.71 | 87300 |
| 2025-02-04 | 28.91 | $29.31 | 77625 |
| 2025-02-03 | 28.83 | $28.85 | 109029 |
| 2025-01-31 | 28.83 | $29.34 | 133000 |
| 2025-01-30 | 28.73 | $29.55 | 89307 |
| 2025-01-29 | 28.58 | $29.51 | 116428 |
| 2025-01-28 | 28.40 | $29.27 | 169800 |
| 2025-01-27 | 28.25 | $29.23 | 246348 |
| 2025-01-24 | 28.09 | $29.16 | 283900 |
| 2025-01-23 | 27.92 | $28.34 | 226322 |
| 2025-01-22 | 27.90 | $28.27 | 146600 |
| 2025-01-21 | 27.89 | $28.68 | 78300 |
| 2025-01-17 | 27.80 | $28.51 | 91500 |
| 2025-01-16 | 27.74 | $28.19 | 100502 |
| 2025-01-15 | 27.73 | $28.30 | 133912 |
| 2025-01-14 | 27.71 | $27.70 | 139300 |
| 2025-01-13 | 27.81 | $27.22 | 129900 |
| 2025-01-10 | 28.04 | $26.87 | 121400 |
| 2025-01-08 | 28.38 | $27.86 | 141822 |
| 2025-01-07 | 28.57 | $27.72 | 143042 |
| 2025-01-06 | 28.83 | $28.11 | 130617 |
| 2025-01-03 | 29.05 | $28.47 | 106744 |
| 2025-01-02 | 29.23 | $28.42 | 98139 |
| 2024-12-31 | 29.46 | $29.00 | 146908 |
| 2024-12-30 | 29.60 | $28.96 | 105400 |
| 2024-12-27 | 29.77 | $28.96 | 114500 |
| 2024-12-26 | 29.97 | $29.39 | 60200 |
| 2024-12-24 | 30.12 | $29.17 | 63116 |
| 2024-12-23 | 30.34 | $29.16 | 98710 |
| 2024-12-20 | 30.59 | $29.22 | 236308 |
| 2024-12-19 | 30.87 | $28.89 | 115922 |
| 2024-12-18 | 31.27 | $29.11 | 216800 |
| 2024-12-17 | 31.68 | $30.75 | 133500 |
| 2024-12-16 | 31.81 | $31.24 | 89900 |
| 2024-12-13 | 31.85 | $31.12 | 72900 |
| 2024-12-12 | 31.92 | $31.28 | 107547 |
| 2024-12-11 | 31.96 | $31.76 | 177600 |
| 2024-12-10 | 31.90 | $31.23 | 93890 |
| 2024-12-09 | 31.94 | $31.16 | 84400 |
| 2024-12-06 | 31.99 | $31.55 | 84700 |
| 2024-12-05 | 31.97 | $31.19 | 74224 |
| 2024-12-04 | 32.01 | $31.26 | 115821 |
| 2024-12-03 | 32.04 | $31.18 | 80000 |
| 2024-12-02 | 32.08 | $31.38 | 93200 |
| 2024-11-29 | 32.08 | $31.42 | 98900 |
| 2024-11-27 | 32.06 | $31.52 | 139500 |
| 2024-11-26 | 32.01 | $31.77 | 125700 |
| 2024-11-25 | 31.89 | $32.04 | 154316 |
| 2024-11-22 | 31.68 | $31.94 | 145900 |
| 2024-11-21 | 31.45 | $31.33 | 140300 |
| 2024-11-20 | 31.31 | $30.93 | 161810 |
| 2024-11-19 | 31.22 | $30.72 | 94100 |
| 2024-11-18 | 31.16 | $30.86 | 125549 |
| 2024-11-15 | 31.04 | $31.14 | 118025 |
| 2024-11-14 | 30.84 | $31.45 | 139200 |
| 2024-11-13 | 30.53 | $31.57 | 165500 |
| 2024-11-12 | 30.13 | $31.98 | 158001 |
| 2024-11-11 | 29.58 | $32.06 | 160700 |
| 2024-11-08 | 28.91 | $30.87 | 200500 |
| 2024-11-07 | 28.39 | $30.36 | 423628 |
| 2024-11-06 | 27.88 | $31.68 | 841800 |
| 2024-11-05 | 27.01 | $27.18 | 118917 |
| 2024-11-04 | 26.94 | $26.52 | 118316 |
| 2024-11-01 | 27.00 | $26.75 | 85645 |
| 2024-10-31 | 27.02 | $26.91 | 139500 |
| 2024-10-30 | 27.01 | $27.66 | 116500 |
| 2024-10-29 | 26.84 | $27.42 | 119510 |
| 2024-10-28 | 26.69 | $27.84 | 184834 |
| 2024-10-25 | 26.42 | $26.87 | 313305 |
| 2024-10-24 | 26.32 | $26.54 | 356000 |
| 2024-10-23 | 26.27 | $26.73 | 209042 |
| 2024-10-22 | 26.17 | $26.59 | 251500 |
| 2024-10-21 | 26.08 | $25.88 | 166616 |
| 2024-10-18 | 26.13 | $26.44 | 78500 |
| 2024-10-17 | 26.07 | $26.86 | 74309 |
| 2024-10-16 | 25.91 | $26.92 | 88238 |
| 2024-10-15 | 25.72 | $26.49 | 144000 |
| 2024-10-14 | 25.59 | $26.11 | 86500 |
| 2024-10-11 | 25.51 | $25.95 | 95446 |
| 2024-10-10 | 25.46 | $25.10 | 104312 |
| 2024-10-09 | 25.59 | $25.19 | 123230 |
| 2024-10-08 | 25.72 | $25.23 | 85500 |
| 2024-10-07 | 25.86 | $25.39 | 256507 |
| 2024-10-04 | 25.99 | $25.66 | 165300 |
| 2024-10-03 | 26.09 | $25.45 | 165226 |
| 2024-10-02 | 26.25 | $25.34 | 89100 |
| 2024-10-01 | 26.46 | $25.99 | 116700 |
| 2024-09-30 | 26.57 | $26.77 | 122900 |
| 2024-09-27 | 26.53 | $26.16 | 64700 |
| 2024-09-26 | 26.61 | $26.17 | 102615 |
| 2024-09-25 | 26.70 | $26.11 | 108529 |
| 2024-09-24 | 26.82 | $26.48 | 88750 |
| 2024-09-23 | 26.88 | $26.76 | 73139 |
| 2024-09-20 | 26.90 | $26.98 | 717611 |
| 2024-09-19 | 26.86 | $27.56 | 115500 |
| 2024-09-18 | 26.70 | $26.95 | 159800 |
| 2024-09-17 | 26.64 | $26.98 | 88300 |
| 2024-09-16 | 26.57 | $26.66 | 105132 |
| 2024-09-13 | 26.55 | $26.55 | 92000 |
| 2024-09-12 | 26.55 | $25.92 | 104500 |
| 2024-09-11 | 26.68 | $25.74 | 106145 |
| 2024-09-10 | 26.87 | $26.19 | 73830 |
| 2024-09-09 | 27.00 | $26.10 | 182700 |
| 2024-09-06 | 27.16 | $26.18 | 147205 |
| 2024-09-05 | 27.33 | $26.80 | 86700 |
| 2024-09-04 | 27.40 | $26.97 | 189300 |
| 2024-09-03 | 27.44 | $27.42 | 203241 |
| 2024-08-30 | 27.39 | $27.75 | 110416 |
| 2024-08-29 | 27.25 | $27.51 | 102315 |
| 2024-08-28 | 27.15 | $27.60 | 160500 |
| 2024-08-27 | 27.00 | $27.59 | 100700 |
| 2024-08-26 | 26.83 | $27.53 | 108515 |
| 2024-08-23 | 26.65 | $27.75 | 150700 |
| 2024-08-22 | 26.39 | $26.46 | 65942 |
| 2024-08-21 | 26.36 | $26.40 | 75100 |
| 2024-08-20 | 26.33 | $26.24 | 109100 |
| 2024-08-19 | 26.33 | $26.76 | 92200 |
| 2024-08-16 | 26.23 | $26.50 | 100011 |
| 2024-08-15 | 26.16 | $25.99 | 134200 |
| 2024-08-14 | 26.18 | $25.34 | 86500 |
| 2024-08-13 | 26.35 | $25.55 | 313200 |
| 2024-08-12 | 26.49 | $24.98 | 169100 |
| 2024-08-09 | 26.78 | $25.38 | 117924 |
| 2024-08-08 | 27.03 | $25.72 | 128200 |
| 2024-08-07 | 27.24 | $25.42 | 172711 |
| 2024-08-06 | 27.55 | $25.53 | 179432 |
| 2024-08-05 | 27.88 | $25.43 | 206900 |
| 2024-08-02 | 28.27 | $26.27 | 183504 |
| 2024-08-01 | 28.55 | $26.98 | 217430 |
| 2024-07-31 | 28.71 | $28.05 | 427000 |
| 2024-07-30 | 28.67 | $28.00 | 155600 |
| 2024-07-29 | 28.61 | $28.28 | 196609 |
| 2024-07-26 | 28.48 | $29.12 | 266900 |
| 2024-07-25 | 28.14 | $28.72 | 229325 |
| 2024-07-24 | 27.83 | $28.34 | 172538 |
| 2024-07-23 | 27.53 | $28.75 | 215500 |
| 2024-07-22 | 27.08 | $28.36 | 167841 |
| 2024-07-19 | 26.64 | $27.59 | 173113 |
| 2024-07-18 | 26.29 | $27.91 | 203228 |
| 2024-07-17 | 25.80 | $28.27 | 277300 |
| 2024-07-16 | 25.15 | $27.53 | 287100 |
| 2024-07-15 | 24.55 | $26.10 | 278417 |
| 2024-07-12 | 24.15 | $25.30 | 395100 |
| 2024-07-11 | 23.84 | $24.90 | 231700 |
| 2024-07-10 | 23.58 | $23.94 | 138804 |
| 2024-07-09 | 23.47 | $23.44 | 87305 |
| 2024-07-08 | 23.44 | $23.29 | 118100 |
| 2024-07-05 | 23.45 | $23.24 | 132646 |
| 2024-07-03 | 23.46 | $23.72 | 68100 |
| 2024-07-02 | 23.37 | $24.14 | 143600 |
| 2024-07-01 | 23.18 | $23.84 | 206312 |
| 2024-06-28 | 23.02 | $23.74 | 1.2M |
| 2024-06-27 | 22.85 | $23.20 | 122215 |
| 2024-06-26 | 22.77 | $22.98 | 138230 |
| 2024-06-25 | 22.72 | $22.67 | 97012 |
| 2024-06-24 | 22.73 | $22.74 | 109300 |
| 2024-06-21 | 22.73 | $22.58 | 196231 |
| 2024-06-20 | 22.75 | $22.79 | 213528 |
| 2024-06-18 | 22.74 | $22.92 | 125317 |
| 2024-06-17 | 22.71 | $22.75 | 96405 |
| 2024-06-14 | 22.70 | $22.40 | 127543 |
| 2024-06-13 | 22.76 | $22.54 | 82520 |
| 2024-06-12 | 22.80 | $22.90 | 174340 |
| 2024-06-11 | 22.77 | $22.25 | 100831 |
| 2024-06-10 | 22.88 | $22.40 | 137900 |
| 2024-06-07 | 22.97 | $22.49 | 88200 |
| 2024-06-06 | 23.06 | $22.58 | 84746 |
| 2024-06-05 | 23.14 | $22.30 | 88045 |
| 2024-06-04 | 23.29 | $22.38 | 95810 |
| 2024-06-03 | 23.44 | $22.85 | 92804 |
| 2024-05-31 | 23.52 | $23.10 | 179134 |
| 2024-05-30 | 23.56 | $22.83 | 90137 |
| 2024-05-29 | 23.66 | $22.72 | 97500 |
| 2024-05-28 | 23.79 | $23.13 | 109936 |
| 2024-05-24 | 23.85 | $23.28 | 50504 |
| 2024-05-23 | 23.89 | $23.25 | 118100 |
| 2024-05-22 | 23.93 | $23.67 | 119242 |
| 2024-05-21 | 23.89 | $23.68 | 117030 |
| 2024-05-20 | 23.84 | $23.78 | 199022 |
| 2024-05-17 | 23.75 | $23.99 | 126306 |
| 2024-05-16 | 23.60 | $23.79 | 100448 |
| 2024-05-15 | 23.46 | $23.58 | 139100 |
| 2024-05-14 | 23.34 | $23.39 | 181900 |
| 2024-05-13 | 23.23 | $23.30 | 74200 |
| 2024-05-10 | 23.12 | $23.45 | 142414 |
| 2024-05-09 | 22.96 | $23.53 | 75732 |
| 2024-05-08 | 22.75 | $23.43 | 82300 |
| 2024-05-07 | 22.52 | $23.16 | 94300 |
| 2024-05-06 | 22.31 | $23.28 | 85649 |
| 2024-05-03 | 22.03 | $23.28 | 97300 |
| 2024-05-02 | 21.71 | $22.80 | 129504 |
| 2024-05-01 | 21.43 | $22.38 | 154400 |
| 2024-04-30 | 21.20 | $21.67 | 102536 |
| 2024-04-29 | 21.08 | $21.72 | 286320 |
| 2024-04-26 | 20.93 | $21.78 | 92700 |
| 2024-04-25 | 20.74 | $21.08 | 87800 |
| 2024-04-24 | 20.67 | $21.43 | 92523 |
| 2024-04-23 | 20.51 | $21.30 | 80000 |
| 2024-04-22 | 20.35 | $20.90 | 86200 |
| 2024-04-19 | 20.26 | $20.72 | 92500 |
| 2024-04-18 | 20.19 | $20.08 | 82100 |
| 2024-04-17 | 20.24 | $19.86 | 64400 |
| 2024-04-16 | 20.35 | $20.00 | 49100 |
| 2024-04-15 | 20.45 | $20.18 | 67200 |
| 2024-04-12 | 20.53 | $20.19 | 63311 |
| 2024-04-11 | 20.63 | $20.25 | 68517 |
| 2024-04-10 | 20.72 | $20.05 | 102600 |
| 2024-04-09 | 20.87 | $21.14 | 49400 |
| 2024-04-08 | 20.82 | $21.01 | 56048 |
| 2024-04-05 | 20.78 | $20.71 | 52200 |
| 2024-04-04 | 20.81 | $20.74 | 61700 |
| 2024-04-03 | 20.83 | $20.66 | 85900 |
| 2024-04-02 | 20.87 | $20.87 | 80026 |
| 2024-04-01 | 20.88 | $21.12 | 104811 |
| 2024-03-28 | 20.83 | $21.72 | 138600 |
| 2024-03-27 | 20.65 | $21.61 | 162320 |
| 2024-03-26 | 20.47 | $20.46 | 88600 |
| 2024-03-25 | 20.50 | $20.69 | 76347 |
| 2024-03-22 | 20.49 | $20.66 | 70705 |
| 2024-03-21 | 20.48 | $21.02 | 78600 |
| 2024-03-20 | 20.40 | $20.85 | 92822 |
| 2024-03-19 | 20.34 | $20.11 | 41612 |
| 2024-03-18 | 20.43 | $19.98 | 62600 |
| 2024-03-15 | 20.57 | $20.33 | 218500 |
| 2024-03-14 | 20.66 | $20.30 | 93645 |
| 2024-03-13 | 20.76 | $20.76 | 87300 |
| 2024-03-12 | 20.79 | $20.88 | 69300 |
| 2024-03-11 | 20.80 | $21.07 | 51229 |
| 2024-03-08 | 20.78 | $21.12 | 51100 |
| 2024-03-07 | 20.74 | $21.07 | 71400 |
| 2024-03-06 | 20.71 | $20.97 | 119700 |
| 2024-03-05 | 20.69 | $21.09 | 103500 |
| 2024-03-04 | 20.65 | $20.75 | 97300 |
| 2024-03-01 | 20.67 | $20.72 | 109400 |
| 2024-02-29 | 20.71 | $20.84 | 105604 |
| 2024-02-28 | 20.74 | $20.61 | 103800 |
| 2024-02-27 | 20.81 | $20.94 | 104029 |
| 2024-02-26 | 20.83 | $20.92 | 87500 |
| 2024-02-23 | 20.87 | $21.12 | 91507 |
| 2024-02-22 | 20.86 | $21.06 | 130600 |
| 2024-02-21 | 20.88 | $21.06 | 74400 |
| 2024-02-20 | 20.90 | $21.03 | 91912 |
| 2024-02-16 | 20.93 | $21.30 | 91500 |
| 2024-02-15 | 20.91 | $21.45 | 123800 |
| 2024-02-14 | 20.86 | $20.94 | 155200 |
| 2024-02-13 | 20.91 | $20.55 | 164500 |
| 2024-02-12 | 21.06 | $21.32 | 133300 |
| 2024-02-09 | 21.07 | $20.80 | 236500 |
| 2024-02-08 | 21.20 | $20.46 | 115300 |
| 2024-02-07 | 21.42 | $20.42 | 85232 |
| 2024-02-06 | 21.69 | $20.53 | 141700 |
| 2024-02-05 | 21.98 | $20.85 | 107625 |
| 2024-02-02 | 22.25 | $21.18 | 133300 |
| 2024-02-01 | 22.50 | $21.42 | 156800 |
| 2024-01-31 | 22.73 | $21.84 | 176400 |
| 2024-01-30 | 22.92 | $22.59 | 199100 |
| 2024-01-29 | 22.98 | $22.69 | 90800 |
| 2024-01-26 | 23.03 | $22.49 | 145548 |
| 2024-01-25 | 23.12 | $23.31 | 97200 |
| 2024-01-24 | 23.06 | $23.40 | 59538 |
| 2024-01-23 | 22.96 | $22.97 | 66500 |
| 2024-01-22 | 22.94 | $23.24 | 77400 |
| 2024-01-19 | 22.86 | $22.62 | 79618 |
| 2024-01-18 | 22.90 | $22.22 | 42046 |
| 2024-01-17 | 23.02 | $22.14 | 73000 |
| 2024-01-16 | 23.19 | $22.09 | 59900 |
| 2024-01-12 | 23.38 | $22.53 | 54000 |
| 2024-01-11 | 23.51 | $22.71 | 87210 |
| 2024-01-10 | 23.63 | $22.89 | 62351 |
| 2024-01-09 | 23.72 | $22.85 | 67500 |
| 2024-01-08 | 23.83 | $23.08 | 75300 |
| 2024-01-05 | 23.90 | $23.07 | 203836 |
| 2024-01-04 | 23.98 | $23.13 | 62200 |
| 2024-01-03 | 24.06 | $23.09 | 107410 |
| 2024-01-02 | 24.16 | $23.52 | 100400 |
| 2023-12-29 | 24.17 | $23.56 | 92929 |
| 2023-12-28 | 24.17 | $24.07 | 68026 |
| 2023-12-27 | 24.06 | $24.10 | 64200 |
| 2023-12-26 | 23.91 | $24.25 | 84926 |
| 2023-12-22 | 23.71 | $24.04 | 102133 |
| 2023-12-21 | 23.51 | $23.89 | 99000 |
| 2023-12-20 | 23.30 | $23.61 | 123400 |
| 2023-12-19 | 23.11 | $23.92 | 112800 |
| 2023-12-18 | 22.82 | $23.38 | 164918 |
| 2023-12-15 | 22.59 | $23.39 | 306141 |
| 2023-12-14 | 22.31 | $23.63 | 200001 |
| 2023-12-13 | 21.94 | $22.94 | 167300 |
| 2023-12-12 | 21.65 | $21.90 | 75848 |
| 2023-12-11 | 21.52 | $21.89 | 72042 |
| 2023-12-08 | 21.38 | $21.89 | 55001 |
| 2023-12-07 | 21.21 | $21.80 | 75500 |
| 2023-12-06 | 21.03 | $21.63 | 98720 |
| 2023-12-05 | 20.85 | $21.35 | 66800 |
| 2023-12-04 | 20.70 | $21.46 | 105100 |
| 2023-12-01 | 20.50 | $21.10 | 122648 |
| 2023-11-30 | 20.34 | $19.99 | 236846 |
| 2023-11-29 | 20.39 | $20.24 | 116205 |
| 2023-11-28 | 20.39 | $20.05 | 96437 |
| 2023-11-27 | 20.44 | $20.01 | 80100 |
| 2023-11-24 | 20.49 | $20.48 | 33000 |
| 2023-11-22 | 20.46 | $20.41 | 103949 |
| 2023-11-21 | 20.43 | $20.30 | 96344 |
| 2023-11-20 | 20.42 | $20.82 | 93000 |
| 2023-11-17 | 20.29 | $20.94 | 116846 |
| 2023-11-16 | 20.12 | $20.69 | 120100 |
| 2023-11-15 | 19.98 | $21.05 | 115400 |
| 2023-11-14 | 19.73 | $20.85 | 161000 |
| 2023-11-13 | 19.48 | $19.55 | 88942 |
| 2023-11-10 | 19.47 | $19.50 | 71100 |
| 2023-11-09 | 19.46 | $19.35 | 71500 |
| 2023-11-08 | 19.49 | $19.76 | 59203 |
| 2023-11-07 | 19.44 | $20.00 | 77100 |
| 2023-11-06 | 19.32 | $20.20 | 97300 |
| 2023-11-03 | 19.15 | $20.13 | 113555 |
| 2023-11-02 | 18.96 | $19.60 | 125827 |
| 2023-11-01 | 18.86 | $19.17 | 117644 |
| 2023-10-31 | 18.83 | $18.97 | 109500 |
| 2023-10-30 | 18.85 | $19.04 | 156200 |
| 2023-10-27 | 18.85 | $18.72 | 106905 |
| 2023-10-26 | 18.92 | $19.05 | 77900 |
| 2023-10-25 | 18.94 | $18.62 | 95326 |
| 2023-10-24 | 19.05 | $18.71 | 68105 |
| 2023-10-23 | 19.17 | $18.81 | 72946 |
| 2023-10-20 | 19.28 | $18.85 | 118314 |
| 2023-10-19 | 19.41 | $19.42 | 74100 |
| 2023-10-18 | 19.44 | $19.49 | 77133 |
| 2023-10-17 | 19.46 | $19.78 | 174538 |
| 2023-10-16 | 19.42 | $19.66 | 66518 |
| 2023-10-13 | 19.40 | $19.52 | 81300 |
| 2023-10-12 | 19.41 | $19.79 | 76600 |
| 2023-10-11 | 19.37 | $19.83 | 81000 |
| 2023-10-10 | 19.32 | $19.65 | 86924 |
| 2023-10-09 | 19.30 | $19.53 | 75800 |
| 2023-10-06 | 19.30 | $19.43 | 72000 |
| 2023-10-05 | 19.33 | $19.55 | 92500 |
| 2023-10-04 | 19.33 | $19.16 | 66500 |
| 2023-10-03 | 19.43 | $19.03 | 87100 |
| 2023-10-02 | 19.57 | $19.33 | 63519 |
| 2023-09-29 | 19.67 | $19.71 | 71738 |
| 2023-09-28 | 19.71 | $19.65 | 46805 |
| 2023-09-27 | 19.77 | $19.53 | 77400 |
| 2023-09-26 | 19.87 | $19.59 | 53901 |
| 2023-09-25 | 19.97 | $19.71 | 60903 |
| 2023-09-22 | 20.07 | $19.57 | 102225 |
| 2023-09-21 | 20.21 | $19.88 | 73335 |
| 2023-09-20 | 20.32 | $19.93 | 81100 |
| 2023-09-19 | 20.43 | $19.84 | 87300 |
| 2023-09-18 | 20.58 | $19.96 | 96002 |
| 2023-09-15 | 20.73 | $20.43 | 586900 |
| 2023-09-14 | 20.81 | $20.50 | 68907 |
| 2023-09-13 | 20.88 | $20.24 | 131000 |
| 2023-09-12 | 21.03 | $20.57 | 65321 |
| 2023-09-11 | 21.12 | $20.62 | 82800 |
| 2023-09-08 | 21.22 | $20.77 | 84600 |
| 2023-09-07 | 21.30 | $20.73 | 127104 |
| 2023-09-06 | 21.41 | $20.98 | 80909 |
| 2023-09-05 | 21.47 | $21.47 | 100800 |
| 2023-09-01 | 21.45 | $21.77 | 86249 |
| 2023-08-31 | 21.35 | $21.18 | 97213 |
| 2023-08-30 | 21.36 | $21.05 | 113223 |
| 2023-08-29 | 21.40 | $21.16 | 58843 |
| 2023-08-28 | 21.42 | $21.18 | 81700 |
| 2023-08-25 | 21.44 | $20.80 | 60600 |
| 2023-08-24 | 21.55 | $20.92 | 70948 |
| 2023-08-23 | 21.63 | $20.94 | 94700 |
| 2023-08-22 | 21.73 | $20.58 | 160832 |
| 2023-08-21 | 21.92 | $20.95 | 124600 |
| 2023-08-18 | 22.05 | $21.37 | 96648 |
| 2023-08-17 | 22.12 | $21.47 | 175500 |
| 2023-08-16 | 22.16 | $21.29 | 113000 |
| 2023-08-15 | 22.25 | $21.36 | 112900 |
| 2023-08-14 | 22.34 | $21.67 | 118715 |
| 2023-08-11 | 22.36 | $22.13 | 170609 |
| 2023-08-10 | 22.29 | $22.08 | 129800 |
| 2023-08-09 | 22.21 | $22.19 | 159345 |
| 2023-08-08 | 22.09 | $22.34 | 283800 |
| 2023-08-07 | 21.91 | $22.53 | 210019 |
| 2023-08-04 | 21.65 | $22.26 | 122900 |
| 2023-08-03 | 21.41 | $21.85 | 210900 |
| 2023-08-02 | 21.21 | $21.72 | 85700 |
| 2023-08-01 | 20.99 | $21.71 | 118520 |
| 2023-07-31 | 20.74 | $21.95 | 140700 |
| 2023-07-28 | 20.39 | $22.15 | 177417 |
| 2023-07-27 | 19.95 | $20.29 | 115245 |
| 2023-07-26 | 19.81 | $20.57 | 105700 |
| 2023-07-25 | 19.60 | $20.01 | 73533 |
| 2023-07-24 | 19.47 | $20.20 | 139900 |
| 2023-07-21 | 19.27 | $19.63 | 89200 |
| 2023-07-20 | 19.16 | $19.78 | 83816 |
| 2023-07-19 | 19.00 | $19.99 | 84625 |
| 2023-07-18 | 18.76 | $19.60 | 86212 |
| 2023-07-17 | 18.58 | $19.01 | 67500 |
| 2023-07-14 | 18.48 | $18.89 | 45049 |
| 2023-07-13 | 18.40 | $18.99 | 88500 |
| 2023-07-12 | 18.28 | $18.65 | 75800 |
| 2023-07-11 | 18.21 | $18.25 | 61100 |
| 2023-07-10 | 18.22 | $18.21 | 74800 |
| 2023-07-07 | 18.24 | $18.22 | 111130 |
| 2023-07-06 | 18.27 | $18.07 | 81249 |
| 2023-07-05 | 18.33 | $18.30 | 79406 |
| 2023-07-03 | 18.35 | $18.44 | 31000 |
| 2023-06-30 | 18.34 | $18.09 | 85640 |
| 2023-06-29 | 18.41 | $18.35 | 43600 |
| 2023-06-28 | 18.43 | $18.08 | 69241 |
| 2023-06-27 | 18.52 | $18.13 | 78000 |
| 2023-06-26 | 18.61 | $17.95 | 70900 |
| 2023-06-23 | 18.75 | $18.21 | 253628 |
| 2023-06-22 | 18.86 | $18.17 | 76335 |
| 2023-06-21 | 19.00 | $18.54 | 84730 |
| 2023-06-20 | 19.08 | $18.82 | 74007 |
| 2023-06-16 | 19.11 | $19.06 | 149425 |
| 2023-06-15 | 19.09 | $19.51 | 82000 |
| 2023-06-14 | 18.98 | $19.30 | 70500 |
| 2023-06-13 | 18.89 | $19.57 | 105035 |
| 2023-06-12 | 18.73 | $18.95 | 67600 |
| 2023-06-09 | 18.68 | $19.09 | 104111 |
| 2023-06-08 | 18.58 | $19.46 | 108125 |
| 2023-06-07 | 18.39 | $19.81 | 160000 |
| 2023-06-06 | 18.10 | $19.30 | 137223 |
| 2023-06-05 | 17.87 | $18.33 | 66672 |
| 2023-06-02 | 17.81 | $18.89 | 95000 |
| 2023-06-01 | 17.63 | $17.89 | 60122 |
| 2023-05-31 | 17.62 | $17.72 | 132700 |
| 2023-05-30 | 17.66 | $18.05 | 60209 |
| 2023-05-26 | 17.63 | $18.21 | 48400 |
| 2023-05-25 | 17.57 | $17.93 | 53118 |
| 2023-05-24 | 17.57 | $18.17 | 62900 |
| 2023-05-23 | 17.51 | $18.55 | 81800 |
| 2023-05-22 | 17.37 | $18.21 | 67620 |
| 2023-05-19 | 17.28 | $17.75 | 111946 |
| 2023-05-18 | 17.28 | $18.18 | 97333 |
| 2023-05-17 | 17.20 | $18.20 | 166400 |
| 2023-05-16 | 17.10 | $17.35 | 132800 |
| 2023-05-15 | 17.17 | $17.51 | 150800 |
| 2023-05-12 | 17.23 | $17.26 | 92132 |
| 2023-05-11 | 17.36 | $17.01 | 93000 |
| 2023-05-10 | 17.56 | $17.27 | 117600 |
| 2023-05-09 | 17.75 | $17.48 | 131506 |
| 2023-05-08 | 17.93 | $17.96 | 172700 |
| 2023-05-05 | 18.05 | $18.38 | 220800 |
| 2023-05-04 | 18.10 | $16.87 | 174132 |
| 2023-05-03 | 18.49 | $17.57 | 152540 |
| 2023-05-02 | 18.79 | $18.06 | 247200 |
| 2023-05-01 | 19.05 | $19.25 | 109200 |
| 2023-04-28 | 19.10 | $19.35 | 139900 |
| 2023-04-27 | 19.15 | $19.21 | 72700 |
| 2023-04-26 | 19.23 | $19.04 | 96446 |
| 2023-04-25 | 19.37 | $19.17 | 91400 |
| 2023-04-24 | 19.51 | $19.63 | 58726 |
| 2023-04-21 | 19.58 | $19.67 | 60800 |
| 2023-04-20 | 19.66 | $19.75 | 59449 |
| 2023-04-19 | 19.74 | $19.91 | 65907 |
| 2023-04-18 | 19.80 | $19.65 | 126800 |
| 2023-04-17 | 19.93 | $20.12 | 56300 |
| 2023-04-14 | 19.99 | $19.82 | 96601 |
| 2023-04-13 | 20.13 | $20.17 | 63240 |
| 2023-04-12 | 20.22 | $20.05 | 66600 |
| 2023-04-11 | 20.35 | $20.40 | 75200 |
| 2023-04-10 | 20.44 | $20.26 | 74223 |
| 2023-04-06 | 20.57 | $20.16 | 100137 |
| 2023-04-05 | 20.76 | $20.50 | 109900 |
| 2023-04-04 | 20.90 | $20.86 | 109200 |
| 2023-04-03 | 21.00 | $21.47 | 129400 |
| 2023-03-31 | 20.99 | $21.62 | 191612 |
| 2023-03-30 | 20.96 | $21.19 | 131800 |
| 2023-03-29 | 21.01 | $21.61 | 106300 |
| 2023-03-28 | 20.98 | $21.73 | 90400 |
| 2023-03-27 | 20.93 | $21.64 | 106048 |
| 2023-03-24 | 20.90 | $21.39 | 170334 |
| 2023-03-23 | 20.93 | $20.78 | 155215 |
| 2023-03-22 | 21.09 | $20.89 | 147500 |
| 2023-03-21 | 21.26 | $21.52 | 140128 |
| 2023-03-20 | 21.34 | $20.82 | 165600 |
| 2023-03-17 | 21.58 | $20.69 | 334937 |
| 2023-03-16 | 21.89 | $21.19 | 236927 |
| 2023-03-15 | 22.15 | $20.38 | 313600 |
| 2023-03-14 | 22.63 | $20.41 | 546152 |
| 2023-03-13 | 23.18 | $19.75 | 342107 |
| 2023-03-10 | 23.97 | $22.16 | 129800 |
| 2023-03-09 | 24.37 | $22.79 | 201137 |
| 2023-03-08 | 24.71 | $23.97 | 71512 |
| 2023-03-07 | 24.85 | $24.07 | 69700 |
| 2023-03-06 | 25.00 | $24.46 | 98407 |
| 2023-03-03 | 25.08 | $24.90 | 85437 |
| 2023-03-02 | 25.08 | $24.76 | 68800 |
| 2023-03-01 | 25.11 | $24.99 | 90920 |
| 2023-02-28 | 25.10 | $24.65 | 182500 |
| 2023-02-27 | 25.15 | $24.70 | 83800 |
| 2023-02-24 | 25.20 | $24.73 | 60600 |
| 2023-02-23 | 25.24 | $24.85 | 56419 |
| 2023-02-22 | 25.27 | $24.83 | 108900 |
| 2023-02-21 | 25.30 | $24.60 | 109723 |
| 2023-02-17 | 25.38 | $25.09 | 65400 |
| 2023-02-16 | 25.36 | $24.96 | 172123 |
| 2023-02-15 | 25.37 | $25.04 | 57100 |
| 2023-02-14 | 25.36 | $25.05 | 59100 |
| 2023-02-13 | 25.34 | $25.27 | 97017 |
| 2023-02-10 | 25.26 | $25.17 | 47900 |
| 2023-02-09 | 25.19 | $25.01 | 65500 |
| 2023-02-08 | 25.14 | $25.27 | 46232 |
| 2023-02-07 | 25.02 | $25.59 | 78100 |
| 2023-02-06 | 24.81 | $25.44 | 60300 |
| 2023-02-03 | 24.59 | $25.80 | 104800 |
| 2023-02-02 | 24.25 | $25.61 | 90118 |
| 2023-02-01 | 23.90 | $24.95 | 141400 |
| 2023-01-31 | 23.63 | $24.80 | 113600 |
| 2023-01-30 | 23.35 | $24.26 | 75900 |
| 2023-01-27 | 23.14 | $24.24 | 119226 |
| 2023-01-26 | 22.89 | $22.80 | 89234 |
| 2023-01-25 | 22.90 | $22.69 | 54614 |
| 2023-01-24 | 22.94 | $22.87 | 33800 |
| 2023-01-23 | 22.95 | $23.08 | 58641 |
| 2023-01-20 | 22.92 | $22.90 | 82413 |
| 2023-01-19 | 22.92 | $22.60 | 62100 |
| 2023-01-18 | 22.98 | $22.62 | 65500 |
| 2023-01-17 | 23.05 | $23.07 | 88442 |
| 2023-01-13 | 23.03 | $23.20 | 59100 |
| 2023-01-12 | 22.98 | $23.18 | 151100 |
| 2023-01-11 | 22.93 | $22.98 | 70505 |
| 2023-01-10 | 22.91 | $23.02 | 64100 |
| 2023-01-09 | 22.88 | $22.84 | 52512 |
| 2023-01-06 | 22.88 | $23.09 | 89500 |
| 2023-01-05 | 22.83 | $22.58 | 83243 |
| 2023-01-04 | 22.87 | $22.71 | 73844 |
| 2023-01-03 | 22.90 | $22.73 | 90730 |
| 2022-12-30 | 22.92 | $22.97 | 67838 |
| 2022-12-29 | 22.90 | $23.19 | 122800 |
| 2022-12-28 | 22.83 | $22.59 | 53630 |
| 2022-12-27 | 22.87 | $22.76 | 40148 |
| 2022-12-23 | 22.89 | $22.91 | 55200 |
| 2022-12-22 | 22.87 | $22.72 | 59202 |
| 2022-12-21 | 22.89 | $23.05 | 72014 |
| 2022-12-20 | 22.85 | $22.52 | 157144 |
| 2022-12-19 | 22.90 | $22.83 | 96900 |
| 2022-12-16 | 22.90 | $22.61 | 286444 |
| 2022-12-15 | 22.95 | $22.42 | 173800 |
| 2022-12-14 | 23.04 | $23.32 | 206400 |
| 2022-12-13 | 22.96 | $23.75 | 294000 |
| 2022-12-12 | 22.77 | $23.23 | 167200 |
| 2022-12-09 | 22.66 | $22.80 | 91600 |
| 2022-12-08 | 22.62 | $22.78 | 85600 |
| 2022-12-07 | 22.58 | $22.57 | 135138 |
| 2022-12-06 | 22.58 | $22.39 | 95500 |
| 2022-12-05 | 22.62 | $22.29 | 124637 |
| 2022-12-02 | 22.68 | $22.66 | 87900 |
| 2022-12-01 | 22.67 | $22.72 | 104500 |
| 2022-11-30 | 22.65 | $22.79 | 238737 |
| 2022-11-29 | 22.61 | $22.21 | 102503 |
| 2022-11-28 | 22.68 | $22.09 | 54700 |
| 2022-11-25 | 22.80 | $22.43 | 89536 |
| 2022-11-23 | 22.85 | $22.49 | 85400 |
| 2022-11-22 | 22.91 | $22.58 | 72900 |
| 2022-11-21 | 22.95 | $22.69 | 43800 |
| 2022-11-18 | 22.97 | $22.64 | 129820 |
| 2022-11-17 | 23.00 | $22.52 | 64300 |
| 2022-11-16 | 23.07 | $22.77 | 77700 |
| 2022-11-15 | 23.09 | $22.87 | 78012 |
| 2022-11-14 | 23.08 | $22.87 | 141900 |
| 2022-11-11 | 23.08 | $23.06 | 60300 |
| 2022-11-10 | 23.03 | $23.52 | 97700 |
| 2022-11-09 | 22.88 | $22.40 | 59500 |
| 2022-11-08 | 22.93 | $22.92 | 67137 |
| 2022-11-07 | 22.89 | $22.96 | 63700 |
| 2022-11-04 | 22.82 | $23.00 | 74131 |
| 2022-11-03 | 22.73 | $22.45 | 77022 |
| 2022-11-02 | 22.74 | $22.60 | 104731 |
| 2022-11-01 | 22.72 | $22.94 | 76500 |
| 2022-10-31 | 22.62 | $23.12 | 101920 |
| 2022-10-28 | 22.46 | $23.42 | 123323 |
| 2022-10-27 | 22.21 | $22.80 | 188139 |
| 2022-10-26 | 22.06 | $22.83 | 81309 |
| 2022-10-25 | 21.87 | $22.94 | 83910 |
| 2022-10-24 | 21.62 | $22.57 | 64200 |
| 2022-10-21 | 21.41 | $22.16 | 64606 |
| 2022-10-20 | 21.26 | $21.65 | 113100 |
| 2022-10-19 | 21.19 | $21.75 | 63700 |
| 2022-10-18 | 21.08 | $21.81 | 64000 |
| 2022-10-17 | 20.95 | $21.81 | 84830 |
| 2022-10-14 | 20.80 | $21.57 | 82928 |
| 2022-10-13 | 20.67 | $21.75 | 96537 |
| 2022-10-12 | 20.50 | $20.67 | 102900 |
| 2022-10-11 | 20.52 | $20.57 | 55500 |
| 2022-10-10 | 20.57 | $20.68 | 47515 |
| 2022-10-07 | 20.61 | $20.51 | 73900 |
| 2022-10-06 | 20.69 | $21.00 | 39000 |
| 2022-10-05 | 20.69 | $21.09 | 56845 |
| 2022-10-04 | 20.67 | $21.23 | 77800 |
| 2022-10-03 | 20.62 | $20.48 | 85800 |
| 2022-09-30 | 20.73 | $20.25 | 131702 |
| 2022-09-29 | 20.91 | $20.53 | 63400 |
| 2022-09-28 | 21.05 | $20.81 | 111500 |
| 2022-09-27 | 21.17 | $20.83 | 59500 |
| 2022-09-26 | 21.30 | $21.22 | 82021 |
| 2022-09-23 | 21.38 | $21.27 | 71600 |
| 2022-09-22 | 21.46 | $21.56 | 58300 |
| 2022-09-21 | 21.50 | $21.79 | 67000 |
| 2022-09-20 | 21.49 | $21.82 | 150700 |
| 2022-09-19 | 21.49 | $21.92 | 64746 |
| 2022-09-16 | 21.46 | $21.49 | 262700 |
| 2022-09-15 | 21.52 | $21.71 | 68400 |
| 2022-09-14 | 21.55 | $21.51 | 74436 |
| 2022-09-13 | 21.63 | $21.57 | 110900 |
| 2022-09-12 | 21.72 | $22.24 | 172344 |
| 2022-09-09 | 21.68 | $21.98 | 64700 |
| 2022-09-08 | 21.69 | $21.62 | 80022 |
| 2022-09-07 | 21.79 | $21.57 | 81832 |
| 2022-09-06 | 21.91 | $21.29 | 88700 |
| 2022-09-02 | 22.12 | $21.65 | 72200 |
| 2022-09-01 | 22.29 | $21.72 | 86026 |
| 2022-08-31 | 22.47 | $21.81 | 92110 |
| 2022-08-30 | 22.67 | $22.07 | 92300 |
| 2022-08-29 | 22.85 | $22.00 | 63500 |
| 2022-08-26 | 23.07 | $22.51 | 77111 |
| 2022-08-25 | 23.23 | $22.78 | 64600 |
| 2022-08-24 | 23.35 | $22.58 | 66303 |
| 2022-08-23 | 23.53 | $22.96 | 78800 |
| 2022-08-22 | 23.67 | $23.20 | 79242 |
| 2022-08-19 | 23.77 | $23.82 | 194700 |
| 2022-08-18 | 23.77 | $24.00 | 73504 |
| 2022-08-17 | 23.72 | $23.66 | 88643 |
| 2022-08-16 | 23.74 | $24.12 | 103800 |
| 2022-08-15 | 23.67 | $24.27 | 127400 |
| 2022-08-12 | 23.55 | $24.37 | 124422 |
| 2022-08-11 | 23.40 | $23.86 | 66933 |
| 2022-08-10 | 23.32 | $23.62 | 100500 |
| 2022-08-09 | 23.29 | $23.01 | 120905 |
| 2022-08-08 | 23.38 | $23.01 | 102700 |
| 2022-08-05 | 23.49 | $22.90 | 120706 |
| 2022-08-04 | 23.65 | $22.35 | 166200 |
| 2022-08-03 | 23.94 | $22.89 | 88500 |
| 2022-08-02 | 24.16 | $22.92 | 161600 |
| 2022-08-01 | 24.42 | $23.76 | 230500 |
| 2022-07-29 | 24.54 | $24.49 | 188300 |
| 2022-07-28 | 24.52 | $25.19 | 292123 |
| 2022-07-27 | 24.36 | $25.39 | 224300 |
| 2022-07-26 | 24.12 | $24.90 | 224300 |
| 2022-07-25 | 23.95 | $24.27 | 316700 |
| 2022-07-22 | 23.88 | $24.03 | 209631 |
| 2022-07-21 | 23.85 | $24.08 | 137044 |
| 2022-07-20 | 23.81 | $24.03 | 219847 |
| 2022-07-19 | 23.77 | $24.17 | 309300 |
| 2022-07-18 | 23.69 | $23.78 | 111939 |
| 2022-07-15 | 23.69 | $23.86 | 146400 |
| 2022-07-14 | 23.67 | $22.99 | 153709 |
| 2022-07-13 | 23.83 | $23.56 | 52212 |
| 2022-07-12 | 23.90 | $23.88 | 67700 |
| 2022-07-11 | 23.91 | $23.98 | 129238 |
| 2022-07-08 | 23.90 | $23.98 | 232627 |
| 2022-07-07 | 23.89 | $24.13 | 84100 |
| 2022-07-06 | 23.85 | $23.97 | 86849 |
| 2022-07-05 | 23.83 | $24.07 | 107127 |
| 2022-07-01 | 23.80 | $24.03 | 117033 |
| 2022-06-30 | 23.76 | $23.80 | 89243 |
| 2022-06-29 | 23.77 | $23.81 | 78800 |
| 2022-06-28 | 23.78 | $23.97 | 92528 |
| 2022-06-27 | 23.76 | $23.93 | 80600 |
| 2022-06-24 | 23.75 | $23.98 | 215803 |
| 2022-06-23 | 23.72 | $23.60 | 94100 |
| 2022-06-22 | 23.77 | $23.83 | 85900 |
| 2022-06-21 | 23.78 | $23.81 | 113132 |
| 2022-06-17 | 23.80 | $23.43 | 151029 |
| 2022-06-16 | 23.90 | $23.32 | 115230 |
| 2022-06-15 | 24.05 | $23.57 | 123725 |
| 2022-06-14 | 24.16 | $23.50 | 121408 |
| 2022-06-13 | 24.31 | $23.00 | 104000 |
| 2022-06-10 | 24.59 | $23.84 | 96804 |
| 2022-06-09 | 24.73 | $24.13 | 104600 |
| 2022-06-08 | 24.84 | $24.71 | 82218 |
| 2022-06-07 | 24.84 | $25.22 | 228900 |
| 2022-06-06 | 24.73 | $25.32 | 93300 |
| 2022-06-03 | 24.58 | $25.00 | 109500 |
| 2022-06-02 | 24.47 | $25.16 | 89039 |
| 2022-06-01 | 24.31 | $24.95 | 82438 |
| 2022-05-31 | 24.17 | $24.98 | 155600 |
| 2022-05-27 | 24.00 | $24.87 | 63800 |
| 2022-05-26 | 23.83 | $24.67 | 81524 |
| 2022-05-25 | 23.67 | $24.40 | 110049 |
| 2022-05-24 | 23.55 | $24.38 | 179445 |
| 2022-05-23 | 23.41 | $24.45 | 151000 |
| 2022-05-20 | 23.24 | $23.74 | 119902 |
| 2022-05-19 | 23.19 | $23.28 | 119718 |
| 2022-05-18 | 23.23 | $23.71 | 97620 |
| 2022-05-17 | 23.20 | $24.16 | 104138 |
| 2022-05-16 | 23.06 | $23.07 | 161600 |
| 2022-05-13 | 23.14 | $23.22 | 78628 |
| 2022-05-12 | 23.21 | $23.33 | 151500 |
| 2022-05-11 | 23.26 | $23.47 | 115500 |
| 2022-05-10 | 23.30 | $23.23 | 133700 |
| 2022-05-09 | 23.40 | $23.56 | 89529 |
| 2022-05-06 | 23.45 | $23.57 | 69323 |
| 2022-05-05 | 23.51 | $23.79 | 89400 |
| 2022-05-04 | 23.53 | $24.30 | 115416 |
| 2022-05-03 | 23.46 | $23.78 | 78900 |
| 2022-05-02 | 23.49 | $23.41 | 118400 |
| 2022-04-29 | 23.61 | $23.46 | 122921 |
| 2022-04-28 | 23.74 | $23.74 | 147900 |
| 2022-04-27 | 23.84 | $23.26 | 84913 |
| 2022-04-26 | 24.06 | $23.32 | 90100 |
| 2022-04-25 | 24.31 | $24.16 | 67700 |
| 2022-04-22 | 24.43 | $24.30 | 137224 |
| 2022-04-21 | 24.54 | $24.69 | 78500 |
| 2022-04-20 | 24.59 | $25.05 | 84100 |
| 2022-04-19 | 24.58 | $25.04 | 140028 |
| 2022-04-18 | 24.57 | $24.48 | 83900 |
| 2022-04-14 | 24.68 | $24.22 | 140500 |
| 2022-04-13 | 24.87 | $24.66 | 116300 |
| 2022-04-12 | 25.00 | $24.23 | 65969 |
| 2022-04-11 | 25.24 | $24.37 | 73500 |
| 2022-04-08 | 25.50 | $24.49 | 90708 |
| 2022-04-07 | 25.79 | $24.86 | 100127 |
| 2022-04-06 | 26.04 | $25.10 | 156500 |
| 2022-04-05 | 26.28 | $25.44 | 106200 |
| 2022-04-04 | 26.49 | $25.93 | 100627 |
| 2022-04-01 | 26.63 | $26.25 | 160201 |
| 2022-03-31 | 26.73 | $26.68 | 128000 |
| 2022-03-30 | 26.76 | $26.66 | 205833 |
| 2022-03-29 | 26.79 | $26.88 | 122000 |
| 2022-03-28 | 26.79 | $26.57 | 71000 |
| 2022-03-25 | 26.85 | $26.96 | 58108 |
| 2022-03-24 | 26.84 | $26.57 | 59210 |
| 2022-03-23 | 26.91 | $26.40 | 108611 |
| 2022-03-22 | 27.02 | $27.12 | 211344 |
| 2022-03-21 | 27.01 | $26.84 | 116527 |
| 2022-03-18 | 27.05 | $26.82 | 168503 |
| 2022-03-17 | 27.10 | $26.95 | 104900 |
| 2022-03-16 | 27.13 | $27.10 | 304826 |
| 2022-03-15 | 27.14 | $26.81 | 141819 |
| 2022-03-14 | 27.21 | $27.50 | 77500 |
| 2022-03-11 | 27.15 | $27.40 | 124400 |
| 2022-03-10 | 27.09 | $27.26 | 87034 |
| 2022-03-09 | 27.06 | $27.29 | 80118 |
| 2022-03-08 | 27.01 | $26.72 | 147348 |
| 2022-03-07 | 27.08 | $26.49 | 232630 |
| 2022-03-04 | 27.21 | $27.32 | 82048 |
| 2022-03-03 | 27.18 | $27.93 | 79822 |
| 2022-03-02 | 27.02 | $27.59 | 84124 |
| 2022-03-01 | 26.90 | $26.49 | 153600 |
| 2022-02-28 | 27.00 | $27.27 | 136417 |
| 2022-02-25 | 26.96 | $27.34 | 80040 |
| 2022-02-24 | 26.88 | $26.57 | 270936 |
| 2022-02-23 | 26.97 | $26.99 | 92714 |
| 2022-02-22 | 26.97 | $26.97 | 124036 |
| 2022-02-18 | 26.98 | $27.22 | 66900 |
| 2022-02-17 | 26.95 | $27.20 | 92439 |
| 2022-02-16 | 26.91 | $27.30 | 85900 |
| 2022-02-15 | 26.84 | $27.36 | 151200 |
| 2022-02-14 | 26.75 | $26.94 | 142800 |
| 2022-02-11 | 26.74 | $27.05 | 184934 |
| 2022-02-10 | 26.71 | $26.93 | 111936 |
| 2022-02-09 | 26.69 | $26.92 | 111600 |
| 2022-02-08 | 26.68 | $27.43 | 87735 |
| 2022-02-07 | 26.56 | $26.42 | 68900 |
| 2022-02-04 | 26.63 | $26.32 | 181200 |
| 2022-02-03 | 26.74 | $26.02 | 119100 |
| 2022-02-02 | 26.94 | $26.03 | 124347 |
| 2022-02-01 | 27.16 | $26.74 | 151100 |
| 2022-01-31 | 27.27 | $26.00 | 198200 |
| 2022-01-28 | 27.56 | $26.35 | 158700 |
| 2022-01-27 | 27.82 | $26.68 | 283626 |
| 2022-01-26 | 28.05 | $27.53 | 61000 |
| 2022-01-25 | 28.13 | $27.93 | 91900 |
| 2022-01-24 | 28.15 | $27.77 | 97022 |
| 2022-01-21 | 28.20 | $27.04 | 82600 |
| 2022-01-20 | 28.41 | $27.10 | 88244 |
| 2022-01-19 | 28.64 | $28.07 | 70900 |
| 2022-01-18 | 28.70 | $28.74 | 96911 |
| 2022-01-14 | 28.62 | $28.90 | 52600 |
| 2022-01-13 | 28.50 | $28.63 | 60700 |
| 2022-01-12 | 28.40 | $28.37 | 104602 |
| 2022-01-11 | 28.35 | $28.53 | 77824 |
| 2022-01-10 | 28.25 | $28.67 | 92000 |
| 2022-01-07 | 28.10 | $29.00 | 217000 |
| 2022-01-06 | 27.85 | $28.80 | 67300 |
| 2022-01-05 | 27.60 | $27.98 | 112511 |
| 2022-01-04 | 27.49 | $28.07 | 172036 |
| 2022-01-03 | 27.33 | $27.81 | 109641 |
| 2021-12-31 | 27.21 | $27.35 | 59100 |
| 2021-12-30 | 27.16 | $27.07 | 43535 |
| 2021-12-29 | 27.16 | $27.55 | 56240 |
| 2021-12-28 | 27.06 | $27.53 | 48543 |
| 2021-12-27 | 26.94 | $27.55 | 51400 |
| 2021-12-23 | 26.80 | $26.89 | 43136 |
| 2021-12-22 | 26.78 | $26.58 | 90100 |
| 2021-12-21 | 26.82 | $26.76 | 117900 |
| 2021-12-20 | 26.83 | $25.78 | 192215 |
| 2021-12-17 | 27.05 | $26.45 | 617608 |
| 2021-12-16 | 27.16 | $27.35 | 179200 |
| 2021-12-15 | 27.10 | $26.99 | 178824 |
| 2021-12-14 | 27.10 | $27.07 | 108600 |
| 2021-12-13 | 27.08 | $26.92 | 153618 |
| 2021-12-10 | 27.09 | $27.08 | 64100 |
| 2021-12-09 | 27.07 | $26.87 | 64900 |
| 2021-12-08 | 27.09 | $26.93 | 47700 |
| 2021-12-07 | 27.10 | $26.85 | 74100 |
| 2021-12-06 | 27.12 | $27.01 | 68423 |
| 2021-12-03 | 27.11 | $26.45 | 80535 |
| 2021-12-02 | 27.22 | $26.93 | 111200 |
| 2021-12-01 | 27.24 | $26.01 | 83500 |
| 2021-11-30 | 27.45 | $25.97 | 75500 |
| 2021-11-29 | 27.71 | $26.47 | 75500 |
| 2021-11-26 | 27.90 | $26.59 | 122500 |
| 2021-11-24 | 28.09 | $28.39 | 100300 |
| 2021-11-23 | 27.92 | $28.26 | 250817 |
| 2021-11-22 | 27.76 | $27.70 | 133500 |
| 2021-11-19 | 27.67 | $27.65 | 164600 |
| 2021-11-18 | 27.58 | $27.56 | 74403 |
| 2021-11-17 | 27.49 | $27.23 | 106700 |
| 2021-11-16 | 27.45 | $27.35 | 119100 |
| 2021-11-15 | 27.38 | $27.16 | 143720 |
| 2021-11-12 | 27.32 | $27.08 | 46825 |
| 2021-11-11 | 27.27 | $27.50 | 41934 |
| 2021-11-10 | 27.12 | $27.72 | 73400 |
| 2021-11-09 | 26.90 | $27.39 | 59009 |
| 2021-11-08 | 26.70 | $27.42 | 80400 |
| 2021-11-05 | 26.45 | $27.57 | 93100 |
| 2021-11-04 | 26.14 | $26.82 | 68838 |
| 2021-11-03 | 25.92 | $26.81 | 97228 |
| 2021-11-02 | 25.68 | $26.20 | 110100 |
| 2021-11-01 | 25.51 | $26.87 | 218029 |
| 2021-10-29 | 25.18 | $25.76 | 218320 |
| 2021-10-28 | 25.03 | $25.32 | 131015 |
| 2021-10-27 | 24.94 | $24.61 | 82434 |
| 2021-10-26 | 24.99 | $25.33 | 82200 |
| 2021-10-25 | 24.90 | $25.43 | 106300 |
| 2021-10-22 | 24.76 | $24.81 | 122604 |
| 2021-10-21 | 24.74 | $24.64 | 56436 |
| 2021-10-20 | 24.74 | $24.70 | 135800 |
| 2021-10-19 | 24.74 | $24.32 | 49329 |
| 2021-10-18 | 24.81 | $24.37 | 48203 |
| 2021-10-15 | 24.88 | $24.34 | 118300 |
| 2021-10-14 | 24.97 | $24.56 | 60600 |
| 2021-10-13 | 25.02 | $24.54 | 89800 |
| 2021-10-12 | 25.08 | $25.07 | 56211 |
| 2021-10-11 | 25.04 | $24.78 | 97728 |
| 2021-10-08 | 25.06 | $25.39 | 70100 |
| 2021-10-07 | 24.94 | $25.57 | 56200 |
| 2021-10-06 | 24.77 | $25.27 | 74321 |
| 2021-10-05 | 24.63 | $25.21 | 64800 |
| 2021-10-04 | 24.48 | $25.16 | 77741 |
| 2021-10-01 | 24.31 | $25.03 | 122805 |
| 2021-09-30 | 24.15 | $24.56 | 84417 |
| 2021-09-29 | 24.05 | $25.13 | 93400 |
| 2021-09-28 | 23.83 | $24.55 | 228800 |
| 2021-09-27 | 23.68 | $25.42 | 124600 |
| 2021-09-24 | 23.34 | $24.08 | 168144 |
| 2021-09-23 | 23.22 | $23.70 | 94100 |
| 2021-09-22 | 23.16 | $22.94 | 90800 |
| 2021-09-21 | 23.26 | $22.80 | 107340 |
| 2021-09-20 | 23.40 | $23.07 | 154300 |
| 2021-09-17 | 23.51 | $23.22 | 398600 |
| 2021-09-16 | 23.62 | $23.30 | 158500 |
| 2021-09-15 | 23.72 | $23.00 | 174406 |
| 2021-09-14 | 23.90 | $22.93 | 236517 |
| 2021-09-13 | 24.13 | $23.21 | 244403 |
| 2021-09-10 | 24.34 | $23.40 | 206500 |
| 2021-09-09 | 24.54 | $23.75 | 910323 |
| 2021-09-08 | 24.70 | $23.97 | 107700 |
| 2021-09-07 | 24.84 | $24.14 | 109622 |
| 2021-09-03 | 24.96 | $24.34 | 113900 |
| 2021-09-02 | 25.06 | $24.35 | 145724 |
| 2021-09-01 | 25.18 | $24.26 | 138900 |
| 2021-08-31 | 25.32 | $24.60 | 197800 |
| 2021-08-30 | 25.42 | $24.85 | 71000 |
| 2021-08-27 | 25.48 | $25.63 | 88475 |
| 2021-08-26 | 25.37 | $25.04 | 128300 |
| 2021-08-25 | 25.37 | $25.30 | 72213 |
| 2021-08-24 | 25.32 | $25.19 | 265931 |
| 2021-08-23 | 25.27 | $25.04 | 48600 |
| 2021-08-20 | 25.24 | $25.00 | 149410 |
| 2021-08-19 | 25.22 | $24.67 | 76242 |
| 2021-08-18 | 25.25 | $24.57 | 112000 |
| 2021-08-17 | 25.31 | $24.94 | 99000 |
| 2021-08-16 | 25.29 | $25.30 | 187816 |
| 2021-08-13 | 25.19 | $25.50 | 123905 |
| 2021-08-12 | 25.03 | $25.70 | 116900 |
| 2021-08-11 | 24.80 | $25.58 | 121600 |
| 2021-08-10 | 24.55 | $25.10 | 82219 |
| 2021-08-09 | 24.35 | $24.83 | 65900 |
| 2021-08-06 | 24.18 | $25.30 | 201200 |
| 2021-08-05 | 23.88 | $24.32 | 112700 |
| 2021-08-04 | 23.73 | $24.07 | 113427 |
| 2021-08-03 | 23.61 | $24.18 | 132341 |
| 2021-08-02 | 23.44 | $23.71 | 208600 |
| 2021-07-30 | 23.34 | $24.61 | 259800 |
| 2021-07-29 | 23.04 | $23.57 | 72425 |
| 2021-07-28 | 22.91 | $22.98 | 89620 |
| 2021-07-27 | 22.88 | $22.96 | 61634 |
| 2021-07-26 | 22.84 | $23.30 | 77000 |
| 2021-07-23 | 22.73 | $23.00 | 74822 |
| 2021-07-22 | 22.67 | $22.75 | 153100 |
| 2021-07-21 | 22.64 | $23.13 | 89940 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
38.19
2026-07-17
Close Price
$38.06
Vol: 377504
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
17.00
Average
25.35
Maximum
38.19
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 38.19 | $38.06 | 377504 |
| 2026-07-16 | 38.10 | $38.72 | 286712 |
| 2026-07-15 | 37.76 | $37.48 | 259800 |
| 2026-07-14 | 37.74 | $37.20 | 193227 |
| 2026-07-13 | 37.78 | $37.37 | 155032 |
| 2026-07-10 | 37.77 | $37.24 | 191700 |
| 2026-07-09 | 37.78 | $37.15 | 293300 |
| 2026-07-08 | 37.80 | $36.60 | 383400 |
| 2026-07-07 | 37.99 | $37.01 | 268638 |
| 2026-07-06 | 38.07 | $37.38 | 587823 |
| 2026-07-02 | 38.04 | $37.44 | 444100 |
| 2026-07-01 | 37.95 | $38.33 | 410200 |
| 2026-06-30 | 37.54 | $37.66 | 380317 |
| 2026-06-29 | 37.24 | $37.61 | 468933 |
| 2026-06-26 | 36.86 | $37.55 | 1.3M |
| 2026-06-25 | 36.40 | $36.79 | 318900 |
| 2026-06-24 | 36.07 | $36.49 | 287727 |
| 2026-06-23 | 35.75 | $35.98 | 257436 |
| 2026-06-22 | 35.50 | $35.48 | 266837 |
| 2026-06-18 | 35.34 | $35.15 | 395000 |
| 2026-06-17 | 35.25 | $35.06 | 361251 |
| 2026-06-16 | 35.14 | $35.21 | 416941 |
| 2026-06-15 | 34.96 | $35.02 | 302415 |
| 2026-06-12 | 34.78 | $35.40 | 189926 |
| 2026-06-11 | 34.44 | $35.08 | 292918 |
| 2026-06-10 | 34.11 | $34.70 | 358433 |
| 2026-06-09 | 33.82 | $34.52 | 505454 |
| 2026-06-08 | 33.52 | $33.91 | 731700 |
| 2026-06-05 | 33.34 | $33.78 | 220000 |
| 2026-06-04 | 33.16 | $33.50 | 230345 |
| 2026-06-03 | 33.03 | $32.74 | 208400 |
| 2026-06-02 | 33.11 | $33.41 | 180816 |
| 2026-06-01 | 32.99 | $32.80 | 158200 |
| 2026-05-29 | 33.04 | $33.09 | 152100 |
| 2026-05-28 | 33.01 | $33.14 | 125024 |
| 2026-05-27 | 32.95 | $33.18 | 158300 |
| 2026-05-26 | 32.86 | $33.40 | 166600 |
| 2026-05-22 | 32.68 | $33.17 | 167100 |
| 2026-05-21 | 32.54 | $33.03 | 168100 |
| 2026-05-20 | 32.41 | $32.81 | 168100 |
| 2026-05-19 | 32.33 | $32.30 | 185100 |
| 2026-05-18 | 32.39 | $32.35 | 172718 |
| 2026-05-15 | 32.45 | $31.88 | 206400 |
| 2026-05-14 | 32.68 | $32.57 | 124800 |
| 2026-05-13 | 32.74 | $32.33 | 199010 |
| 2026-05-12 | 32.88 | $32.68 | 147500 |
| 2026-05-11 | 32.95 | $32.60 | 226016 |
| 2026-05-08 | 33.05 | $33.16 | 230500 |
| 2026-05-07 | 33.00 | $33.36 | 193000 |
| 2026-05-06 | 32.87 | $33.22 | 249531 |
| 2026-05-05 | 32.75 | $32.96 | 394900 |
| 2026-05-04 | 32.69 | $32.04 | 803522 |
| 2026-05-01 | 32.91 | $32.56 | 988200 |
| 2026-04-30 | 33.01 | $32.15 | 541800 |
| 2026-04-29 | 33.26 | $32.40 | 156008 |
| 2026-04-28 | 33.47 | $33.12 | 161600 |
| 2026-04-27 | 33.50 | $33.00 | 250816 |
| 2026-04-24 | 33.56 | $33.03 | 350200 |
| 2026-04-23 | 33.62 | $33.06 | 122417 |
| 2026-04-22 | 33.67 | $33.09 | 126803 |
| 2026-04-21 | 33.72 | $33.15 | 174135 |
| 2026-04-20 | 33.74 | $33.48 | 153915 |
| 2026-04-17 | 33.65 | $33.72 | 209600 |
| 2026-04-16 | 33.46 | $33.11 | 154200 |
| 2026-04-15 | 33.40 | $33.16 | 137506 |
| 2026-04-14 | 33.30 | $33.34 | 125005 |
| 2026-04-13 | 33.11 | $33.41 | 190700 |
| 2026-04-10 | 32.85 | $33.15 | 124500 |
| 2026-04-09 | 32.60 | $33.50 | 252040 |
| 2026-04-08 | 32.18 | $33.09 | 167631 |
| 2026-04-07 | 31.79 | $32.32 | 134800 |
| 2026-04-06 | 31.56 | $32.18 | 200500 |
| 2026-04-02 | 31.32 | $31.91 | 216800 |
| 2026-04-01 | 31.10 | $31.91 | 143100 |
| 2026-03-31 | 30.84 | $31.57 | 206700 |
| 2026-03-30 | 30.64 | $31.17 | 112468 |
| 2026-03-27 | 30.52 | $30.81 | 130205 |
| 2026-03-26 | 30.49 | $31.13 | 105600 |
| 2026-03-25 | 30.37 | $31.08 | 95800 |
| 2026-03-24 | 30.23 | $31.12 | 122200 |
| 2026-03-23 | 30.06 | $30.94 | 156746 |
| 2026-03-20 | 29.93 | $30.26 | 540801 |
| 2026-03-19 | 29.99 | $30.39 | 139412 |
| 2026-03-18 | 30.03 | $30.01 | 149400 |
| 2026-03-17 | 30.21 | $30.31 | 157805 |
| 2026-03-16 | 30.35 | $30.55 | 177242 |
| 2026-03-13 | 30.46 | $30.50 | 172400 |
| 2026-03-12 | 30.61 | $30.49 | 121800 |
| 2026-03-11 | 30.81 | $30.61 | 148900 |
| 2026-03-10 | 31.03 | $30.94 | 310200 |
| 2026-03-09 | 31.20 | $30.95 | 187800 |
| 2026-03-06 | 31.40 | $30.82 | 144700 |
| 2026-03-05 | 31.70 | $31.36 | 139430 |
| 2026-03-04 | 31.90 | $31.92 | 161100 |
| 2026-03-03 | 31.96 | $31.76 | 134300 |
| 2026-03-02 | 32.09 | $31.72 | 159136 |
| 2026-02-27 | 32.27 | $31.20 | 214238 |
| 2026-02-26 | 32.64 | $32.53 | 184900 |
| 2026-02-25 | 32.68 | $32.37 | 125400 |
| 2026-02-24 | 32.77 | $31.87 | 191600 |
| 2026-02-23 | 33.03 | $31.87 | 215200 |
| 2026-02-20 | 33.35 | $33.13 | 112482 |
| 2026-02-19 | 33.32 | $32.85 | 185200 |
| 2026-02-18 | 33.37 | $32.96 | 180722 |
| 2026-02-17 | 33.39 | $33.17 | 168849 |
| 2026-02-13 | 33.33 | $32.88 | 141525 |
| 2026-02-12 | 33.33 | $32.50 | 157216 |
| 2026-02-11 | 33.45 | $32.69 | 134300 |
| 2026-02-10 | 33.51 | $33.06 | 157900 |
| 2026-02-09 | 33.46 | $33.52 | 140600 |
| 2026-02-06 | 33.23 | $33.51 | 179133 |
| 2026-02-05 | 32.95 | $33.26 | 205422 |
| 2026-02-04 | 32.66 | $33.10 | 175800 |
| 2026-02-03 | 32.35 | $32.68 | 237034 |
| 2026-02-02 | 32.09 | $32.76 | 192308 |
| 2026-01-30 | 31.74 | $31.93 | 290800 |
| 2026-01-29 | 31.56 | $31.84 | 283532 |
| 2026-01-28 | 31.36 | $30.99 | 203200 |
| 2026-01-27 | 31.39 | $31.88 | 269200 |
| 2026-01-26 | 31.13 | $31.14 | 280741 |
| 2026-01-23 | 31.03 | $30.95 | 431600 |
| 2026-01-22 | 30.97 | $31.71 | 194710 |
| 2026-01-21 | 30.65 | $31.59 | 271932 |
| 2026-01-20 | 30.29 | $30.19 | 182600 |
| 2026-01-16 | 30.29 | $30.70 | 273914 |
| 2026-01-15 | 30.12 | $30.95 | 173424 |
| 2026-01-14 | 29.84 | $30.33 | 249812 |
| 2026-01-13 | 29.69 | $29.69 | 166200 |
| 2026-01-12 | 29.71 | $29.54 | 139041 |
| 2026-01-09 | 29.78 | $29.78 | 137700 |
| 2026-01-08 | 29.79 | $30.35 | 203700 |
| 2026-01-07 | 29.61 | $29.55 | 210719 |
| 2026-01-06 | 29.66 | $29.60 | 237500 |
| 2026-01-05 | 29.69 | $29.70 | 228200 |
| 2026-01-02 | 29.70 | $29.04 | 170900 |
| 2025-12-31 | 29.92 | $29.15 | 156927 |
| 2025-12-30 | 30.14 | $29.31 | 146035 |
| 2025-12-29 | 30.37 | $29.53 | 183200 |
| 2025-12-26 | 30.56 | $29.71 | 109900 |
| 2025-12-24 | 30.73 | $29.83 | 147000 |
| 2025-12-23 | 30.88 | $29.77 | 178600 |
| 2025-12-22 | 31.08 | $30.08 | 204800 |
| 2025-12-19 | 31.20 | $30.51 | 350739 |
| 2025-12-18 | 31.20 | $30.93 | 153800 |
| 2025-12-17 | 31.05 | $30.76 | 169800 |
| 2025-12-16 | 30.90 | $30.69 | 184437 |
| 2025-12-15 | 30.73 | $30.77 | 198945 |
| 2025-12-12 | 30.47 | $30.73 | 199648 |
| 2025-12-11 | 30.16 | $30.82 | 327638 |
| 2025-12-10 | 29.73 | $30.19 | 271210 |
| 2025-12-09 | 29.39 | $29.47 | 171613 |
| 2025-12-08 | 29.20 | $29.31 | 185575 |
| 2025-12-05 | 29.00 | $29.19 | 184310 |
| 2025-12-04 | 28.78 | $29.20 | 185128 |
| 2025-12-03 | 28.51 | $29.20 | 196221 |
| 2025-12-02 | 28.17 | $28.40 | 260500 |
| 2025-12-01 | 28.00 | $28.36 | 250700 |
| 2025-11-28 | 27.81 | $27.92 | 110408 |
| 2025-11-26 | 27.70 | $28.12 | 134300 |
| 2025-11-25 | 27.50 | $28.35 | 215900 |
| 2025-11-24 | 27.19 | $27.45 | 224678 |
| 2025-11-21 | 27.09 | $27.61 | 349318 |
| 2025-11-20 | 26.92 | $26.93 | 228315 |
| 2025-11-19 | 26.93 | $26.74 | 154549 |
| 2025-11-18 | 27.00 | $26.44 | 234800 |
| 2025-11-17 | 27.19 | $26.53 | 181301 |
| 2025-11-14 | 27.38 | $27.52 | 171825 |
| 2025-11-13 | 27.31 | $27.30 | 173800 |
| 2025-11-12 | 27.28 | $27.50 | 222500 |
| 2025-11-11 | 27.19 | $27.47 | 198900 |
| 2025-11-10 | 27.09 | $27.44 | 154100 |
| 2025-11-07 | 26.97 | $27.26 | 113500 |
| 2025-11-06 | 26.89 | $27.06 | 135813 |
| 2025-11-05 | 26.85 | $27.15 | 207746 |
| 2025-11-04 | 26.79 | $26.88 | 222615 |
| 2025-11-03 | 26.79 | $26.90 | 180600 |
| 2025-10-31 | 26.79 | $26.74 | 175210 |
| 2025-10-30 | 26.85 | $26.80 | 209135 |
| 2025-10-29 | 26.91 | $26.94 | 217435 |
| 2025-10-28 | 26.93 | $27.32 | 263700 |
| 2025-10-27 | 26.85 | $27.21 | 212600 |
| 2025-10-24 | 26.78 | $28.15 | 291600 |
| 2025-10-23 | 26.42 | $26.65 | 220222 |
| 2025-10-22 | 26.45 | $26.94 | 147810 |
| 2025-10-21 | 26.40 | $26.94 | 126427 |
| 2025-10-20 | 26.36 | $26.86 | 157400 |
| 2025-10-17 | 26.34 | $26.19 | 205700 |
| 2025-10-16 | 26.54 | $25.72 | 235700 |
| 2025-10-15 | 26.94 | $27.27 | 138123 |
| 2025-10-14 | 26.95 | $27.52 | 149700 |
| 2025-10-13 | 26.89 | $26.70 | 139128 |
| 2025-10-10 | 27.08 | $26.41 | 207400 |
| 2025-10-09 | 27.41 | $27.29 | 118400 |
| 2025-10-08 | 27.54 | $27.56 | 134101 |
| 2025-10-07 | 27.62 | $27.74 | 203400 |
| 2025-10-06 | 27.67 | $28.14 | 183420 |
| 2025-10-03 | 27.61 | $27.63 | 146238 |
| 2025-10-02 | 27.70 | $27.36 | 168000 |
| 2025-10-01 | 27.90 | $27.47 | 152500 |
| 2025-09-30 | 28.11 | $27.73 | 206800 |
| 2025-09-29 | 28.29 | $27.98 | 229930 |
| 2025-09-26 | 28.43 | $28.35 | 171221 |
| 2025-09-25 | 28.48 | $28.38 | 166100 |
| 2025-09-24 | 28.54 | $28.27 | 158300 |
| 2025-09-23 | 28.64 | $28.27 | 226500 |
| 2025-09-22 | 28.77 | $28.26 | 301500 |
| 2025-09-19 | 28.92 | $28.47 | 1.3M |
| 2025-09-18 | 29.04 | $29.27 | 251926 |
| 2025-09-17 | 28.93 | $28.35 | 278000 |
| 2025-09-16 | 29.08 | $28.30 | 201745 |
| 2025-09-15 | 29.27 | $28.75 | 160709 |
| 2025-09-12 | 29.35 | $29.04 | 204422 |
| 2025-09-11 | 29.35 | $28.99 | 159600 |
| 2025-09-10 | 29.36 | $28.81 | 125227 |
| 2025-09-09 | 29.42 | $28.87 | 169200 |
| 2025-09-08 | 29.47 | $29.44 | 226700 |
| 2025-09-05 | 29.33 | $28.93 | 200700 |
| 2025-09-04 | 29.31 | $29.18 | 133500 |
| 2025-09-03 | 29.19 | $28.84 | 164800 |
| 2025-09-02 | 29.15 | $28.84 | 178600 |
| 2025-08-29 | 29.09 | $28.91 | 123900 |
| 2025-08-28 | 28.98 | $29.05 | 181500 |
| 2025-08-27 | 28.79 | $29.30 | 153800 |
| 2025-08-26 | 28.46 | $29.13 | 231500 |
| 2025-08-25 | 28.11 | $28.72 | 147723 |
| 2025-08-22 | 27.81 | $28.93 | 200981 |
| 2025-08-21 | 27.36 | $27.55 | 172300 |
| 2025-08-20 | 27.26 | $27.71 | 263218 |
| 2025-08-19 | 27.07 | $27.85 | 199239 |
| 2025-08-18 | 26.80 | $27.46 | 200300 |
| 2025-08-15 | 26.60 | $27.05 | 241100 |
| 2025-08-14 | 26.48 | $27.50 | 157700 |
| 2025-08-13 | 26.20 | $27.50 | 192300 |
| 2025-08-12 | 25.86 | $27.01 | 209324 |
| 2025-08-11 | 25.61 | $26.02 | 139407 |
| 2025-08-08 | 25.63 | $25.74 | 191329 |
| 2025-08-07 | 25.75 | $25.49 | 149531 |
| 2025-08-06 | 25.98 | $25.64 | 266700 |
| 2025-08-05 | 26.22 | $26.19 | 273902 |
| 2025-08-04 | 26.36 | $25.80 | 155200 |
| 2025-08-01 | 26.65 | $25.61 | 233526 |
| 2025-07-31 | 27.07 | $26.30 | 185200 |
| 2025-07-30 | 27.36 | $26.74 | 163838 |
| 2025-07-29 | 27.58 | $27.32 | 202700 |
| 2025-07-28 | 27.66 | $27.37 | 276423 |
| 2025-07-25 | 27.74 | $27.09 | 392701 |
| 2025-07-24 | 27.93 | $27.04 | 192835 |
| 2025-07-23 | 28.17 | $27.69 | 204800 |
| 2025-07-22 | 28.25 | $27.91 | 288400 |
| 2025-07-21 | 28.26 | $27.79 | 155200 |
| 2025-07-18 | 28.31 | $27.73 | 383834 |
| 2025-07-17 | 28.38 | $28.02 | 201400 |
| 2025-07-16 | 28.37 | $27.73 | 436525 |
| 2025-07-15 | 28.43 | $27.53 | 175507 |
| 2025-07-14 | 28.56 | $28.44 | 249229 |
| 2025-07-11 | 28.41 | $27.95 | 208147 |
| 2025-07-10 | 28.38 | $28.26 | 223900 |
| 2025-07-09 | 28.22 | $28.41 | 208900 |
| 2025-07-08 | 27.98 | $28.28 | 322100 |
| 2025-07-07 | 27.70 | $28.11 | 162600 |
| 2025-07-03 | 27.41 | $28.38 | 122029 |
| 2025-07-02 | 26.96 | $27.98 | 212500 |
| 2025-07-01 | 26.53 | $27.65 | 227342 |
| 2025-06-30 | 26.11 | $26.73 | 315700 |
| 2025-06-27 | 25.89 | $26.79 | 610100 |
| 2025-06-26 | 25.60 | $26.56 | 260800 |
| 2025-06-25 | 25.32 | $25.74 | 301400 |
| 2025-06-24 | 25.24 | $25.75 | 363400 |
| 2025-06-23 | 25.14 | $25.52 | 454037 |
| 2025-06-20 | 25.11 | $25.05 | 299528 |
| 2025-06-18 | 25.22 | $24.99 | 268100 |
| 2025-06-17 | 25.38 | $24.84 | 327100 |
| 2025-06-16 | 25.62 | $25.25 | 268829 |
| 2025-06-13 | 25.80 | $25.21 | 515902 |
| 2025-06-12 | 26.03 | $25.67 | 565230 |
| 2025-06-11 | 26.16 | $25.79 | 1.7M |
| 2025-06-10 | 26.28 | $26.72 | 92300 |
| 2025-06-09 | 26.14 | $26.54 | 155943 |
| 2025-06-06 | 26.02 | $26.32 | 107900 |
| 2025-06-05 | 25.95 | $25.59 | 117503 |
| 2025-06-04 | 26.09 | $25.80 | 135900 |
| 2025-06-03 | 26.20 | $26.06 | 125200 |
| 2025-06-02 | 26.25 | $25.70 | 99800 |
| 2025-05-30 | 26.43 | $25.87 | 109241 |
| 2025-05-29 | 26.58 | $26.08 | 87600 |
| 2025-05-28 | 26.71 | $26.10 | 115330 |
| 2025-05-27 | 26.84 | $26.42 | 119730 |
| 2025-05-23 | 26.91 | $25.87 | 127244 |
| 2025-05-22 | 27.15 | $26.12 | 115600 |
| 2025-05-21 | 27.36 | $26.49 | 139615 |
| 2025-05-20 | 27.49 | $27.18 | 135839 |
| 2025-05-19 | 27.41 | $27.13 | 126200 |
| 2025-05-16 | 27.33 | $27.09 | 135000 |
| 2025-05-15 | 27.22 | $27.19 | 99800 |
| 2025-05-14 | 27.05 | $27.05 | 111719 |
| 2025-05-13 | 26.88 | $27.18 | 93000 |
| 2025-05-12 | 26.62 | $26.95 | 238900 |
| 2025-05-09 | 26.36 | $26.24 | 160412 |
| 2025-05-08 | 26.27 | $26.35 | 116400 |
| 2025-05-07 | 26.11 | $25.95 | 151801 |
| 2025-05-06 | 26.04 | $25.91 | 213636 |
| 2025-05-05 | 25.96 | $26.01 | 141800 |
| 2025-05-02 | 25.82 | $26.43 | 137803 |
| 2025-05-01 | 25.52 | $25.76 | 133300 |
| 2025-04-30 | 25.36 | $25.54 | 178600 |
| 2025-04-29 | 25.24 | $25.95 | 186730 |
| 2025-04-28 | 24.96 | $25.65 | 249700 |
| 2025-04-25 | 24.71 | $25.61 | 189830 |
| 2025-04-24 | 24.42 | $25.66 | 192646 |
| 2025-04-23 | 24.06 | $25.35 | 125600 |
| 2025-04-22 | 23.73 | $25.06 | 152922 |
| 2025-04-21 | 23.43 | $23.92 | 175514 |
| 2025-04-17 | 23.43 | $24.18 | 151705 |
| 2025-04-16 | 23.37 | $23.97 | 177800 |
| 2025-04-15 | 23.39 | $23.84 | 145925 |
| 2025-04-14 | 23.46 | $23.59 | 190200 |
| 2025-04-11 | 23.65 | $23.25 | 165400 |
| 2025-04-10 | 24.00 | $23.41 | 211344 |
| 2025-04-09 | 24.40 | $24.74 | 302200 |
| 2025-04-08 | 24.47 | $23.62 | 305500 |
| 2025-04-07 | 24.94 | $23.99 | 351321 |
| 2025-04-04 | 25.39 | $24.11 | 324200 |
| 2025-04-03 | 25.93 | $25.00 | 347034 |
| 2025-04-02 | 26.30 | $26.83 | 142204 |
| 2025-04-01 | 26.19 | $26.40 | 225200 |
| 2025-03-31 | 26.19 | $26.16 | 133100 |
| 2025-03-28 | 26.27 | $26.17 | 72027 |
| 2025-03-27 | 26.38 | $26.85 | 99300 |
| 2025-03-26 | 26.30 | $26.76 | 74332 |
| 2025-03-25 | 26.25 | $26.64 | 101700 |
| 2025-03-24 | 26.23 | $27.06 | 118600 |
| 2025-03-21 | 26.07 | $26.64 | 449500 |
| 2025-03-20 | 26.04 | $26.70 | 213000 |
| 2025-03-19 | 25.98 | $26.67 | 108830 |
| 2025-03-18 | 25.94 | $26.30 | 153743 |
| 2025-03-17 | 26.02 | $26.53 | 138800 |
| 2025-03-14 | 26.06 | $26.57 | 144706 |
| 2025-03-13 | 26.11 | $25.90 | 90400 |
| 2025-03-12 | 26.40 | $26.28 | 111400 |
| 2025-03-11 | 26.65 | $26.09 | 138300 |
| 2025-03-10 | 27.03 | $26.24 | 144200 |
| 2025-03-07 | 27.45 | $27.05 | 81624 |
| 2025-03-06 | 27.72 | $27.27 | 134800 |
| 2025-03-05 | 27.99 | $27.55 | 210400 |
| 2025-03-04 | 28.24 | $27.68 | 174100 |
| 2025-03-03 | 28.50 | $28.27 | 116900 |
| 2025-02-28 | 28.64 | $28.54 | 160500 |
| 2025-02-27 | 28.73 | $28.16 | 153519 |
| 2025-02-26 | 28.96 | $28.29 | 102002 |
| 2025-02-25 | 29.21 | $28.53 | 131933 |
| 2025-02-24 | 29.43 | $28.54 | 119300 |
| 2025-02-21 | 29.70 | $28.91 | 117300 |
| 2025-02-20 | 29.90 | $29.50 | 91500 |
| 2025-02-19 | 29.96 | $29.87 | 77300 |
| 2025-02-18 | 29.91 | $29.82 | 106130 |
| 2025-02-14 | 29.86 | $29.50 | 63300 |
| 2025-02-13 | 29.89 | $29.63 | 76630 |
| 2025-02-12 | 29.88 | $29.57 | 112900 |
| 2025-02-11 | 29.89 | $30.13 | 80920 |
| 2025-02-10 | 29.71 | $29.36 | 75841 |
| 2025-02-07 | 29.73 | $29.67 | 88400 |
| 2025-02-06 | 29.65 | $30.22 | 125438 |
| 2025-02-05 | 29.38 | $29.71 | 87300 |
| 2025-02-04 | 29.20 | $29.31 | 77625 |
| 2025-02-03 | 29.11 | $28.85 | 109029 |
| 2025-01-31 | 29.14 | $29.34 | 133000 |
| 2025-01-30 | 29.02 | $29.55 | 89307 |
| 2025-01-29 | 28.80 | $29.51 | 116428 |
| 2025-01-28 | 28.56 | $29.27 | 169800 |
| 2025-01-27 | 28.33 | $29.23 | 246348 |
| 2025-01-24 | 28.08 | $29.16 | 283900 |
| 2025-01-23 | 27.79 | $28.34 | 226322 |
| 2025-01-22 | 27.71 | $28.27 | 146600 |
| 2025-01-21 | 27.65 | $28.68 | 78300 |
| 2025-01-17 | 27.45 | $28.51 | 91500 |
| 2025-01-16 | 27.27 | $28.19 | 100502 |
| 2025-01-15 | 27.17 | $28.30 | 133912 |
| 2025-01-14 | 27.03 | $27.70 | 139300 |
| 2025-01-13 | 27.06 | $27.22 | 129900 |
| 2025-01-10 | 27.27 | $26.87 | 121400 |
| 2025-01-08 | 27.65 | $27.86 | 141822 |
| 2025-01-07 | 27.82 | $27.72 | 143042 |
| 2025-01-06 | 28.09 | $28.11 | 130617 |
| 2025-01-03 | 28.31 | $28.47 | 106744 |
| 2025-01-02 | 28.47 | $28.42 | 98139 |
| 2024-12-31 | 28.70 | $29.00 | 146908 |
| 2024-12-30 | 28.81 | $28.96 | 105400 |
| 2024-12-27 | 28.97 | $28.96 | 114500 |
| 2024-12-26 | 29.18 | $29.39 | 60200 |
| 2024-12-24 | 29.30 | $29.17 | 63116 |
| 2024-12-23 | 29.53 | $29.16 | 98710 |
| 2024-12-20 | 29.82 | $29.22 | 236308 |
| 2024-12-19 | 30.17 | $28.89 | 115922 |
| 2024-12-18 | 30.70 | $29.11 | 216800 |
| 2024-12-17 | 31.27 | $30.75 | 133500 |
| 2024-12-16 | 31.46 | $31.24 | 89900 |
| 2024-12-13 | 31.52 | $31.12 | 72900 |
| 2024-12-12 | 31.63 | $31.28 | 107547 |
| 2024-12-11 | 31.71 | $31.76 | 177600 |
| 2024-12-10 | 31.65 | $31.23 | 93890 |
| 2024-12-09 | 31.73 | $31.16 | 84400 |
| 2024-12-06 | 31.84 | $31.55 | 84700 |
| 2024-12-05 | 31.85 | $31.19 | 74224 |
| 2024-12-04 | 31.96 | $31.26 | 115821 |
| 2024-12-03 | 32.06 | $31.18 | 80000 |
| 2024-12-02 | 32.20 | $31.38 | 93200 |
| 2024-11-29 | 32.28 | $31.42 | 98900 |
| 2024-11-27 | 32.35 | $31.52 | 139500 |
| 2024-11-26 | 32.39 | $31.77 | 125700 |
| 2024-11-25 | 32.33 | $32.04 | 154316 |
| 2024-11-22 | 32.16 | $31.94 | 145900 |
| 2024-11-21 | 31.96 | $31.33 | 140300 |
| 2024-11-20 | 31.88 | $30.93 | 161810 |
| 2024-11-19 | 31.89 | $30.72 | 94100 |
| 2024-11-18 | 31.95 | $30.86 | 125549 |
| 2024-11-15 | 31.95 | $31.14 | 118025 |
| 2024-11-14 | 31.83 | $31.45 | 139200 |
| 2024-11-13 | 31.56 | $31.57 | 165500 |
| 2024-11-12 | 31.16 | $31.98 | 158001 |
| 2024-11-11 | 30.52 | $32.06 | 160700 |
| 2024-11-08 | 29.70 | $30.87 | 200500 |
| 2024-11-07 | 29.05 | $30.36 | 423628 |
| 2024-11-06 | 28.40 | $31.68 | 841800 |
| 2024-11-05 | 27.18 | $27.18 | 118917 |
| 2024-11-04 | 27.12 | $26.52 | 118316 |
| 2024-11-01 | 27.24 | $26.75 | 85645 |
| 2024-10-31 | 27.31 | $26.91 | 139500 |
| 2024-10-30 | 27.34 | $27.66 | 116500 |
| 2024-10-29 | 27.14 | $27.42 | 119510 |
| 2024-10-28 | 26.96 | $27.84 | 184834 |
| 2024-10-25 | 26.60 | $26.87 | 313305 |
| 2024-10-24 | 26.47 | $26.54 | 356000 |
| 2024-10-23 | 26.41 | $26.73 | 209042 |
| 2024-10-22 | 26.27 | $26.59 | 251500 |
| 2024-10-21 | 26.15 | $25.88 | 166616 |
| 2024-10-18 | 26.23 | $26.44 | 78500 |
| 2024-10-17 | 26.15 | $26.86 | 74309 |
| 2024-10-16 | 25.92 | $26.92 | 88238 |
| 2024-10-15 | 25.62 | $26.49 | 144000 |
| 2024-10-14 | 25.40 | $26.11 | 86500 |
| 2024-10-11 | 25.25 | $25.95 | 95446 |
| 2024-10-10 | 25.12 | $25.10 | 104312 |
| 2024-10-09 | 25.25 | $25.19 | 123230 |
| 2024-10-08 | 25.39 | $25.23 | 85500 |
| 2024-10-07 | 25.54 | $25.39 | 256507 |
| 2024-10-04 | 25.69 | $25.66 | 165300 |
| 2024-10-03 | 25.80 | $25.45 | 165226 |
| 2024-10-02 | 25.99 | $25.34 | 89100 |
| 2024-10-01 | 26.27 | $25.99 | 116700 |
| 2024-09-30 | 26.41 | $26.77 | 122900 |
| 2024-09-27 | 26.33 | $26.16 | 64700 |
| 2024-09-26 | 26.43 | $26.17 | 102615 |
| 2024-09-25 | 26.55 | $26.11 | 108529 |
| 2024-09-24 | 26.72 | $26.48 | 88750 |
| 2024-09-23 | 26.80 | $26.76 | 73139 |
| 2024-09-20 | 26.82 | $26.98 | 717611 |
| 2024-09-19 | 26.77 | $27.56 | 115500 |
| 2024-09-18 | 26.52 | $26.95 | 159800 |
| 2024-09-17 | 26.42 | $26.98 | 88300 |
| 2024-09-16 | 26.29 | $26.66 | 105132 |
| 2024-09-13 | 26.23 | $26.55 | 92000 |
| 2024-09-12 | 26.19 | $25.92 | 104500 |
| 2024-09-11 | 26.35 | $25.74 | 106145 |
| 2024-09-10 | 26.61 | $26.19 | 73830 |
| 2024-09-09 | 26.78 | $26.10 | 182700 |
| 2024-09-06 | 27.01 | $26.18 | 147205 |
| 2024-09-05 | 27.27 | $26.80 | 86700 |
| 2024-09-04 | 27.39 | $26.97 | 189300 |
| 2024-09-03 | 27.47 | $27.42 | 203241 |
| 2024-08-30 | 27.43 | $27.75 | 110416 |
| 2024-08-29 | 27.26 | $27.51 | 102315 |
| 2024-08-28 | 27.13 | $27.60 | 160500 |
| 2024-08-27 | 26.93 | $27.59 | 100700 |
| 2024-08-26 | 26.69 | $27.53 | 108515 |
| 2024-08-23 | 26.42 | $27.75 | 150700 |
| 2024-08-22 | 26.02 | $26.46 | 65942 |
| 2024-08-21 | 25.94 | $26.40 | 75100 |
| 2024-08-20 | 25.87 | $26.24 | 109100 |
| 2024-08-19 | 25.83 | $26.76 | 92200 |
| 2024-08-16 | 25.63 | $26.50 | 100011 |
| 2024-08-15 | 25.46 | $25.99 | 134200 |
| 2024-08-14 | 25.43 | $25.34 | 86500 |
| 2024-08-13 | 25.61 | $25.55 | 313200 |
| 2024-08-12 | 25.76 | $24.98 | 169100 |
| 2024-08-09 | 26.13 | $25.38 | 117924 |
| 2024-08-08 | 26.46 | $25.72 | 128200 |
| 2024-08-07 | 26.75 | $25.42 | 172711 |
| 2024-08-06 | 27.20 | $25.53 | 179432 |
| 2024-08-05 | 27.70 | $25.43 | 206900 |
| 2024-08-02 | 28.34 | $26.27 | 183504 |
| 2024-08-01 | 28.83 | $26.98 | 217430 |
| 2024-07-31 | 29.19 | $28.05 | 427000 |
| 2024-07-30 | 29.26 | $28.00 | 155600 |
| 2024-07-29 | 29.34 | $28.28 | 196609 |
| 2024-07-26 | 29.32 | $29.12 | 266900 |
| 2024-07-25 | 29.00 | $28.72 | 229325 |
| 2024-07-24 | 28.72 | $28.34 | 172538 |
| 2024-07-23 | 28.46 | $28.75 | 215500 |
| 2024-07-22 | 27.98 | $28.36 | 167841 |
| 2024-07-19 | 27.50 | $27.59 | 173113 |
| 2024-07-18 | 27.14 | $27.91 | 203228 |
| 2024-07-17 | 26.57 | $28.27 | 277300 |
| 2024-07-16 | 25.74 | $27.53 | 287100 |
| 2024-07-15 | 24.95 | $26.10 | 278417 |
| 2024-07-12 | 24.42 | $25.30 | 395100 |
| 2024-07-11 | 24.03 | $24.90 | 231700 |
| 2024-07-10 | 23.67 | $23.94 | 138804 |
| 2024-07-09 | 23.53 | $23.44 | 87305 |
| 2024-07-08 | 23.52 | $23.29 | 118100 |
| 2024-07-05 | 23.55 | $23.24 | 132646 |
| 2024-07-03 | 23.59 | $23.72 | 68100 |
| 2024-07-02 | 23.49 | $24.14 | 143600 |
| 2024-07-01 | 23.23 | $23.84 | 206312 |
| 2024-06-28 | 23.00 | $23.74 | 1.2M |
| 2024-06-27 | 22.76 | $23.20 | 122215 |
| 2024-06-26 | 22.63 | $22.98 | 138230 |
| 2024-06-25 | 22.54 | $22.67 | 97012 |
| 2024-06-24 | 22.54 | $22.74 | 109300 |
| 2024-06-21 | 22.52 | $22.58 | 196231 |
| 2024-06-20 | 22.54 | $22.79 | 213528 |
| 2024-06-18 | 22.50 | $22.92 | 125317 |
| 2024-06-17 | 22.42 | $22.75 | 96405 |
| 2024-06-14 | 22.37 | $22.40 | 127543 |
| 2024-06-13 | 22.43 | $22.54 | 82520 |
| 2024-06-12 | 22.47 | $22.90 | 174340 |
| 2024-06-11 | 22.39 | $22.25 | 100831 |
| 2024-06-10 | 22.51 | $22.40 | 137900 |
| 2024-06-07 | 22.62 | $22.49 | 88200 |
| 2024-06-06 | 22.72 | $22.58 | 84746 |
| 2024-06-05 | 22.81 | $22.30 | 88045 |
| 2024-06-04 | 23.01 | $22.38 | 95810 |
| 2024-06-03 | 23.24 | $22.85 | 92804 |
| 2024-05-31 | 23.36 | $23.10 | 179134 |
| 2024-05-30 | 23.42 | $22.83 | 90137 |
| 2024-05-29 | 23.58 | $22.72 | 97500 |
| 2024-05-28 | 23.80 | $23.13 | 109936 |
| 2024-05-24 | 23.94 | $23.28 | 50504 |
| 2024-05-23 | 24.04 | $23.25 | 118100 |
| 2024-05-22 | 24.17 | $23.67 | 119242 |
| 2024-05-21 | 24.19 | $23.68 | 117030 |
| 2024-05-20 | 24.18 | $23.78 | 199022 |
| 2024-05-17 | 24.14 | $23.99 | 126306 |
| 2024-05-16 | 24.00 | $23.79 | 100448 |
| 2024-05-15 | 23.89 | $23.58 | 139100 |
| 2024-05-14 | 23.80 | $23.39 | 181900 |
| 2024-05-13 | 23.73 | $23.30 | 74200 |
| 2024-05-10 | 23.67 | $23.45 | 142414 |
| 2024-05-09 | 23.53 | $23.53 | 75732 |
| 2024-05-08 | 23.31 | $23.43 | 82300 |
| 2024-05-07 | 23.07 | $23.16 | 94300 |
| 2024-05-06 | 22.85 | $23.28 | 85649 |
| 2024-05-03 | 22.53 | $23.28 | 97300 |
| 2024-05-02 | 22.13 | $22.80 | 129504 |
| 2024-05-01 | 21.79 | $22.38 | 154400 |
| 2024-04-30 | 21.49 | $21.67 | 102536 |
| 2024-04-29 | 21.35 | $21.72 | 286320 |
| 2024-04-26 | 21.16 | $21.78 | 92700 |
| 2024-04-25 | 20.91 | $21.08 | 87800 |
| 2024-04-24 | 20.82 | $21.43 | 92523 |
| 2024-04-23 | 20.60 | $21.30 | 80000 |
| 2024-04-22 | 20.37 | $20.90 | 86200 |
| 2024-04-19 | 20.22 | $20.72 | 92500 |
| 2024-04-18 | 20.09 | $20.08 | 82100 |
| 2024-04-17 | 20.15 | $19.86 | 64400 |
| 2024-04-16 | 20.29 | $20.00 | 49100 |
| 2024-04-15 | 20.42 | $20.18 | 67200 |
| 2024-04-12 | 20.52 | $20.19 | 63311 |
| 2024-04-11 | 20.65 | $20.25 | 68517 |
| 2024-04-10 | 20.79 | $20.05 | 102600 |
| 2024-04-09 | 21.01 | $21.14 | 49400 |
| 2024-04-08 | 20.95 | $21.01 | 56048 |
| 2024-04-05 | 20.91 | $20.71 | 52200 |
| 2024-04-04 | 20.95 | $20.74 | 61700 |
| 2024-04-03 | 21.00 | $20.66 | 85900 |
| 2024-04-02 | 21.08 | $20.87 | 80026 |
| 2024-04-01 | 21.10 | $21.12 | 104811 |
| 2024-03-28 | 21.06 | $21.72 | 138600 |
| 2024-03-27 | 20.81 | $21.61 | 162320 |
| 2024-03-26 | 20.54 | $20.46 | 88600 |
| 2024-03-25 | 20.58 | $20.69 | 76347 |
| 2024-03-22 | 20.55 | $20.66 | 70705 |
| 2024-03-21 | 20.53 | $21.02 | 78600 |
| 2024-03-20 | 20.40 | $20.85 | 92822 |
| 2024-03-19 | 20.30 | $20.11 | 41612 |
| 2024-03-18 | 20.41 | $19.98 | 62600 |
| 2024-03-15 | 20.59 | $20.33 | 218500 |
| 2024-03-14 | 20.70 | $20.30 | 93645 |
| 2024-03-13 | 20.85 | $20.76 | 87300 |
| 2024-03-12 | 20.89 | $20.88 | 69300 |
| 2024-03-11 | 20.90 | $21.07 | 51229 |
| 2024-03-08 | 20.86 | $21.12 | 51100 |
| 2024-03-07 | 20.79 | $21.07 | 71400 |
| 2024-03-06 | 20.73 | $20.97 | 119700 |
| 2024-03-05 | 20.69 | $21.09 | 103500 |
| 2024-03-04 | 20.61 | $20.75 | 97300 |
| 2024-03-01 | 20.62 | $20.72 | 109400 |
| 2024-02-29 | 20.64 | $20.84 | 105604 |
| 2024-02-28 | 20.65 | $20.61 | 103800 |
| 2024-02-27 | 20.73 | $20.94 | 104029 |
| 2024-02-26 | 20.73 | $20.92 | 87500 |
| 2024-02-23 | 20.74 | $21.12 | 91507 |
| 2024-02-22 | 20.70 | $21.06 | 130600 |
| 2024-02-21 | 20.67 | $21.06 | 74400 |
| 2024-02-20 | 20.65 | $21.03 | 91912 |
| 2024-02-16 | 20.64 | $21.30 | 91500 |
| 2024-02-15 | 20.55 | $21.45 | 123800 |
| 2024-02-14 | 20.41 | $20.94 | 155200 |
| 2024-02-13 | 20.40 | $20.55 | 164500 |
| 2024-02-12 | 20.53 | $21.32 | 133300 |
| 2024-02-09 | 20.46 | $20.80 | 236500 |
| 2024-02-08 | 20.55 | $20.46 | 115300 |
| 2024-02-07 | 20.78 | $20.42 | 85232 |
| 2024-02-06 | 21.09 | $20.53 | 141700 |
| 2024-02-05 | 21.44 | $20.85 | 107625 |
| 2024-02-02 | 21.78 | $21.18 | 133300 |
| 2024-02-01 | 22.09 | $21.42 | 156800 |
| 2024-01-31 | 22.39 | $21.84 | 176400 |
| 2024-01-30 | 22.64 | $22.59 | 199100 |
| 2024-01-29 | 22.70 | $22.69 | 90800 |
| 2024-01-26 | 22.75 | $22.49 | 145548 |
| 2024-01-25 | 22.87 | $23.31 | 97200 |
| 2024-01-24 | 22.76 | $23.40 | 59538 |
| 2024-01-23 | 22.60 | $22.97 | 66500 |
| 2024-01-22 | 22.54 | $23.24 | 77400 |
| 2024-01-19 | 22.39 | $22.62 | 79618 |
| 2024-01-18 | 22.40 | $22.22 | 42046 |
| 2024-01-17 | 22.55 | $22.14 | 73000 |
| 2024-01-16 | 22.75 | $22.09 | 59900 |
| 2024-01-12 | 23.02 | $22.53 | 54000 |
| 2024-01-11 | 23.20 | $22.71 | 87210 |
| 2024-01-10 | 23.36 | $22.89 | 62351 |
| 2024-01-09 | 23.50 | $22.85 | 67500 |
| 2024-01-08 | 23.68 | $23.08 | 75300 |
| 2024-01-05 | 23.82 | $23.07 | 203836 |
| 2024-01-04 | 23.98 | $23.13 | 62200 |
| 2024-01-03 | 24.15 | $23.09 | 107410 |
| 2024-01-02 | 24.35 | $23.52 | 100400 |
| 2023-12-29 | 24.46 | $23.56 | 92929 |
| 2023-12-28 | 24.55 | $24.07 | 68026 |
| 2023-12-27 | 24.49 | $24.10 | 64200 |
| 2023-12-26 | 24.38 | $24.25 | 84926 |
| 2023-12-22 | 24.19 | $24.04 | 102133 |
| 2023-12-21 | 24.01 | $23.89 | 99000 |
| 2023-12-20 | 23.81 | $23.61 | 123400 |
| 2023-12-19 | 23.64 | $23.92 | 112800 |
| 2023-12-18 | 23.32 | $23.38 | 164918 |
| 2023-12-15 | 23.09 | $23.39 | 306141 |
| 2023-12-14 | 22.78 | $23.63 | 200001 |
| 2023-12-13 | 22.32 | $22.94 | 167300 |
| 2023-12-12 | 21.96 | $21.90 | 75848 |
| 2023-12-11 | 21.84 | $21.89 | 72042 |
| 2023-12-08 | 21.69 | $21.89 | 55001 |
| 2023-12-07 | 21.50 | $21.80 | 75500 |
| 2023-12-06 | 21.29 | $21.63 | 98720 |
| 2023-12-05 | 21.07 | $21.35 | 66800 |
| 2023-12-04 | 20.89 | $21.46 | 105100 |
| 2023-12-01 | 20.63 | $21.10 | 122648 |
| 2023-11-30 | 20.43 | $19.99 | 236846 |
| 2023-11-29 | 20.52 | $20.24 | 116205 |
| 2023-11-28 | 20.55 | $20.05 | 96437 |
| 2023-11-27 | 20.65 | $20.01 | 80100 |
| 2023-11-24 | 20.77 | $20.48 | 33000 |
| 2023-11-22 | 20.77 | $20.41 | 103949 |
| 2023-11-21 | 20.78 | $20.30 | 96344 |
| 2023-11-20 | 20.82 | $20.82 | 93000 |
| 2023-11-17 | 20.69 | $20.94 | 116846 |
| 2023-11-16 | 20.50 | $20.69 | 120100 |
| 2023-11-15 | 20.33 | $21.05 | 115400 |
| 2023-11-14 | 20.00 | $20.85 | 161000 |
| 2023-11-13 | 19.67 | $19.55 | 88942 |
| 2023-11-10 | 19.67 | $19.50 | 71100 |
| 2023-11-09 | 19.68 | $19.35 | 71500 |
| 2023-11-08 | 19.74 | $19.76 | 59203 |
| 2023-11-07 | 19.69 | $20.00 | 77100 |
| 2023-11-06 | 19.54 | $20.20 | 97300 |
| 2023-11-03 | 19.30 | $20.13 | 113555 |
| 2023-11-02 | 19.02 | $19.60 | 125827 |
| 2023-11-01 | 18.86 | $19.17 | 117644 |
| 2023-10-31 | 18.80 | $18.97 | 109500 |
| 2023-10-30 | 18.80 | $19.04 | 156200 |
| 2023-10-27 | 18.77 | $18.72 | 106905 |
| 2023-10-26 | 18.85 | $19.05 | 77900 |
| 2023-10-25 | 18.85 | $18.62 | 95326 |
| 2023-10-24 | 18.99 | $18.71 | 68105 |
| 2023-10-23 | 19.13 | $18.81 | 72946 |
| 2023-10-20 | 19.28 | $18.85 | 118314 |
| 2023-10-19 | 19.45 | $19.42 | 74100 |
| 2023-10-18 | 19.48 | $19.49 | 77133 |
| 2023-10-17 | 19.50 | $19.78 | 174538 |
| 2023-10-16 | 19.44 | $19.66 | 66518 |
| 2023-10-13 | 19.39 | $19.52 | 81300 |
| 2023-10-12 | 19.39 | $19.79 | 76600 |
| 2023-10-11 | 19.31 | $19.83 | 81000 |
| 2023-10-10 | 19.20 | $19.65 | 86924 |
| 2023-10-09 | 19.13 | $19.53 | 75800 |
| 2023-10-06 | 19.09 | $19.43 | 72000 |
| 2023-10-05 | 19.08 | $19.55 | 92500 |
| 2023-10-04 | 19.04 | $19.16 | 66500 |
| 2023-10-03 | 19.12 | $19.03 | 87100 |
| 2023-10-02 | 19.27 | $19.33 | 63519 |
| 2023-09-29 | 19.37 | $19.71 | 71738 |
| 2023-09-28 | 19.37 | $19.65 | 46805 |
| 2023-09-27 | 19.40 | $19.53 | 77400 |
| 2023-09-26 | 19.49 | $19.59 | 53901 |
| 2023-09-25 | 19.58 | $19.71 | 60903 |
| 2023-09-22 | 19.67 | $19.57 | 102225 |
| 2023-09-21 | 19.82 | $19.88 | 73335 |
| 2023-09-20 | 19.92 | $19.93 | 81100 |
| 2023-09-19 | 20.03 | $19.84 | 87300 |
| 2023-09-18 | 20.21 | $19.96 | 96002 |
| 2023-09-15 | 20.38 | $20.43 | 586900 |
| 2023-09-14 | 20.45 | $20.50 | 68907 |
| 2023-09-13 | 20.52 | $20.24 | 131000 |
| 2023-09-12 | 20.69 | $20.57 | 65321 |
| 2023-09-11 | 20.80 | $20.62 | 82800 |
| 2023-09-08 | 20.92 | $20.77 | 84600 |
| 2023-09-07 | 21.02 | $20.73 | 127104 |
| 2023-09-06 | 21.16 | $20.98 | 80909 |
| 2023-09-05 | 21.24 | $21.47 | 100800 |
| 2023-09-01 | 21.19 | $21.77 | 86249 |
| 2023-08-31 | 21.03 | $21.18 | 97213 |
| 2023-08-30 | 21.03 | $21.05 | 113223 |
| 2023-08-29 | 21.07 | $21.16 | 58843 |
| 2023-08-28 | 21.08 | $21.18 | 81700 |
| 2023-08-25 | 21.09 | $20.80 | 60600 |
| 2023-08-24 | 21.22 | $20.92 | 70948 |
| 2023-08-23 | 21.34 | $20.94 | 94700 |
| 2023-08-22 | 21.48 | $20.58 | 160832 |
| 2023-08-21 | 21.76 | $20.95 | 124600 |
| 2023-08-18 | 21.98 | $21.37 | 96648 |
| 2023-08-17 | 22.11 | $21.47 | 175500 |
| 2023-08-16 | 22.22 | $21.29 | 113000 |
| 2023-08-15 | 22.41 | $21.36 | 112900 |
| 2023-08-14 | 22.61 | $21.67 | 118715 |
| 2023-08-11 | 22.73 | $22.13 | 170609 |
| 2023-08-10 | 22.72 | $22.08 | 129800 |
| 2023-08-09 | 22.71 | $22.19 | 159345 |
| 2023-08-08 | 22.64 | $22.34 | 283800 |
| 2023-08-07 | 22.49 | $22.53 | 210019 |
| 2023-08-04 | 22.23 | $22.26 | 122900 |
| 2023-08-03 | 21.99 | $21.85 | 210900 |
| 2023-08-02 | 21.80 | $21.72 | 85700 |
| 2023-08-01 | 21.59 | $21.71 | 118520 |
| 2023-07-31 | 21.33 | $21.95 | 140700 |
| 2023-07-28 | 20.91 | $22.15 | 177417 |
| 2023-07-27 | 20.34 | $20.29 | 115245 |
| 2023-07-26 | 20.21 | $20.57 | 105700 |
| 2023-07-25 | 19.96 | $20.01 | 73533 |
| 2023-07-24 | 19.82 | $20.20 | 139900 |
| 2023-07-21 | 19.58 | $19.63 | 89200 |
| 2023-07-20 | 19.46 | $19.78 | 83816 |
| 2023-07-19 | 19.27 | $19.99 | 84625 |
| 2023-07-18 | 18.96 | $19.60 | 86212 |
| 2023-07-17 | 18.71 | $19.01 | 67500 |
| 2023-07-14 | 18.58 | $18.89 | 45049 |
| 2023-07-13 | 18.46 | $18.99 | 88500 |
| 2023-07-12 | 18.29 | $18.65 | 75800 |
| 2023-07-11 | 18.19 | $18.25 | 61100 |
| 2023-07-10 | 18.19 | $18.21 | 74800 |
| 2023-07-07 | 18.21 | $18.22 | 111130 |
| 2023-07-06 | 18.23 | $18.07 | 81249 |
| 2023-07-05 | 18.30 | $18.30 | 79406 |
| 2023-07-03 | 18.32 | $18.44 | 31000 |
| 2023-06-30 | 18.30 | $18.09 | 85640 |
| 2023-06-29 | 18.39 | $18.35 | 43600 |
| 2023-06-28 | 18.42 | $18.08 | 69241 |
| 2023-06-27 | 18.55 | $18.13 | 78000 |
| 2023-06-26 | 18.68 | $17.95 | 70900 |
| 2023-06-23 | 18.90 | $18.21 | 253628 |
| 2023-06-22 | 19.08 | $18.17 | 76335 |
| 2023-06-21 | 19.31 | $18.54 | 84730 |
| 2023-06-20 | 19.47 | $18.82 | 74007 |
| 2023-06-16 | 19.57 | $19.06 | 149425 |
| 2023-06-15 | 19.61 | $19.51 | 82000 |
| 2023-06-14 | 19.51 | $19.30 | 70500 |
| 2023-06-13 | 19.44 | $19.57 | 105035 |
| 2023-06-12 | 19.27 | $18.95 | 67600 |
| 2023-06-09 | 19.25 | $19.09 | 104111 |
| 2023-06-08 | 19.17 | $19.46 | 108125 |
| 2023-06-07 | 18.95 | $19.81 | 160000 |
| 2023-06-06 | 18.57 | $19.30 | 137223 |
| 2023-06-05 | 18.27 | $18.33 | 66672 |
| 2023-06-02 | 18.20 | $18.89 | 95000 |
| 2023-06-01 | 17.94 | $17.89 | 60122 |
| 2023-05-31 | 17.94 | $17.72 | 132700 |
| 2023-05-30 | 18.00 | $18.05 | 60209 |
| 2023-05-26 | 17.97 | $18.21 | 48400 |
| 2023-05-25 | 17.89 | $17.93 | 53118 |
| 2023-05-24 | 17.87 | $18.17 | 62900 |
| 2023-05-23 | 17.79 | $18.55 | 81800 |
| 2023-05-22 | 17.56 | $18.21 | 67620 |
| 2023-05-19 | 17.41 | $17.75 | 111946 |
| 2023-05-18 | 17.37 | $18.18 | 97333 |
| 2023-05-17 | 17.20 | $18.20 | 166400 |
| 2023-05-16 | 17.00 | $17.35 | 132800 |
| 2023-05-15 | 17.04 | $17.51 | 150800 |
| 2023-05-12 | 17.05 | $17.26 | 92132 |
| 2023-05-11 | 17.15 | $17.01 | 93000 |
| 2023-05-10 | 17.37 | $17.27 | 117600 |
| 2023-05-09 | 17.57 | $17.48 | 131506 |
| 2023-05-08 | 17.76 | $17.96 | 172700 |
| 2023-05-05 | 17.86 | $18.38 | 220800 |
| 2023-05-04 | 17.85 | $16.87 | 174132 |
| 2023-05-03 | 18.34 | $17.57 | 152540 |
| 2023-05-02 | 18.73 | $18.06 | 247200 |
| 2023-05-01 | 19.06 | $19.25 | 109200 |
| 2023-04-28 | 19.09 | $19.35 | 139900 |
| 2023-04-27 | 19.10 | $19.21 | 72700 |
| 2023-04-26 | 19.18 | $19.04 | 96446 |
| 2023-04-25 | 19.33 | $19.17 | 91400 |
| 2023-04-24 | 19.49 | $19.63 | 58726 |
| 2023-04-21 | 19.55 | $19.67 | 60800 |
| 2023-04-20 | 19.61 | $19.75 | 59449 |
| 2023-04-19 | 19.67 | $19.91 | 65907 |
| 2023-04-18 | 19.71 | $19.65 | 126800 |
| 2023-04-17 | 19.85 | $20.12 | 56300 |
| 2023-04-14 | 19.88 | $19.82 | 96601 |
| 2023-04-13 | 20.02 | $20.17 | 63240 |
| 2023-04-12 | 20.10 | $20.05 | 66600 |
| 2023-04-11 | 20.24 | $20.40 | 75200 |
| 2023-04-10 | 20.31 | $20.26 | 74223 |
| 2023-04-06 | 20.45 | $20.16 | 100137 |
| 2023-04-05 | 20.66 | $20.50 | 109900 |
| 2023-04-04 | 20.83 | $20.86 | 109200 |
| 2023-04-03 | 20.92 | $21.47 | 129400 |
| 2023-03-31 | 20.85 | $21.62 | 191612 |
| 2023-03-30 | 20.74 | $21.19 | 131800 |
| 2023-03-29 | 20.74 | $21.61 | 106300 |
| 2023-03-28 | 20.62 | $21.73 | 90400 |
| 2023-03-27 | 20.46 | $21.64 | 106048 |
| 2023-03-24 | 20.30 | $21.39 | 170334 |
| 2023-03-23 | 20.21 | $20.78 | 155215 |
| 2023-03-22 | 20.32 | $20.89 | 147500 |
| 2023-03-21 | 20.43 | $21.52 | 140128 |
| 2023-03-20 | 20.39 | $20.82 | 165600 |
| 2023-03-17 | 20.58 | $20.69 | 334937 |
| 2023-03-16 | 20.88 | $21.19 | 236927 |
| 2023-03-15 | 21.11 | $20.38 | 313600 |
| 2023-03-14 | 21.66 | $20.41 | 546152 |
| 2023-03-13 | 22.35 | $19.75 | 342107 |
| 2023-03-10 | 23.41 | $22.16 | 129800 |
| 2023-03-09 | 23.95 | $22.79 | 201137 |
| 2023-03-08 | 24.40 | $23.97 | 71512 |
| 2023-03-07 | 24.59 | $24.07 | 69700 |
| 2023-03-06 | 24.79 | $24.46 | 98407 |
| 2023-03-03 | 24.91 | $24.90 | 85437 |
| 2023-03-02 | 24.91 | $24.76 | 68800 |
| 2023-03-01 | 24.96 | $24.99 | 90920 |
| 2023-02-28 | 24.94 | $24.65 | 182500 |
| 2023-02-27 | 25.02 | $24.70 | 83800 |
| 2023-02-24 | 25.11 | $24.73 | 60600 |
| 2023-02-23 | 25.19 | $24.85 | 56419 |
| 2023-02-22 | 25.25 | $24.83 | 108900 |
| 2023-02-21 | 25.33 | $24.60 | 109723 |
| 2023-02-17 | 25.48 | $25.09 | 65400 |
| 2023-02-16 | 25.51 | $24.96 | 172123 |
| 2023-02-15 | 25.58 | $25.04 | 57100 |
| 2023-02-14 | 25.62 | $25.05 | 59100 |
| 2023-02-13 | 25.66 | $25.27 | 97017 |
| 2023-02-10 | 25.62 | $25.17 | 47900 |
| 2023-02-09 | 25.60 | $25.01 | 65500 |
| 2023-02-08 | 25.61 | $25.27 | 46232 |
| 2023-02-07 | 25.53 | $25.59 | 78100 |
| 2023-02-06 | 25.31 | $25.44 | 60300 |
| 2023-02-03 | 25.08 | $25.80 | 104800 |
| 2023-02-02 | 24.67 | $25.61 | 90118 |
| 2023-02-01 | 24.22 | $24.95 | 141400 |
| 2023-01-31 | 23.87 | $24.80 | 113600 |
| 2023-01-30 | 23.49 | $24.26 | 75900 |
| 2023-01-27 | 23.19 | $24.24 | 119226 |
| 2023-01-26 | 22.83 | $22.80 | 89234 |
| 2023-01-25 | 22.85 | $22.69 | 54614 |
| 2023-01-24 | 22.91 | $22.87 | 33800 |
| 2023-01-23 | 22.93 | $23.08 | 58641 |
| 2023-01-20 | 22.88 | $22.90 | 82413 |
| 2023-01-19 | 22.87 | $22.60 | 62100 |
| 2023-01-18 | 22.96 | $22.62 | 65500 |
| 2023-01-17 | 23.07 | $23.07 | 88442 |
| 2023-01-13 | 23.05 | $23.20 | 59100 |
| 2023-01-12 | 22.98 | $23.18 | 151100 |
| 2023-01-11 | 22.91 | $22.98 | 70505 |
| 2023-01-10 | 22.88 | $23.02 | 64100 |
| 2023-01-09 | 22.84 | $22.84 | 52512 |
| 2023-01-06 | 22.84 | $23.09 | 89500 |
| 2023-01-05 | 22.76 | $22.58 | 83243 |
| 2023-01-04 | 22.83 | $22.71 | 73844 |
| 2023-01-03 | 22.86 | $22.73 | 90730 |
| 2022-12-30 | 22.90 | $22.97 | 67838 |
| 2022-12-29 | 22.88 | $23.19 | 122800 |
| 2022-12-28 | 22.77 | $22.59 | 53630 |
| 2022-12-27 | 22.83 | $22.76 | 40148 |
| 2022-12-23 | 22.85 | $22.91 | 55200 |
| 2022-12-22 | 22.83 | $22.72 | 59202 |
| 2022-12-21 | 22.86 | $23.05 | 72014 |
| 2022-12-20 | 22.80 | $22.52 | 157144 |
| 2022-12-19 | 22.88 | $22.83 | 96900 |
| 2022-12-16 | 22.89 | $22.61 | 286444 |
| 2022-12-15 | 22.97 | $22.42 | 173800 |
| 2022-12-14 | 23.12 | $23.32 | 206400 |
| 2022-12-13 | 23.01 | $23.75 | 294000 |
| 2022-12-12 | 22.74 | $23.23 | 167200 |
| 2022-12-09 | 22.58 | $22.80 | 91600 |
| 2022-12-08 | 22.52 | $22.78 | 85600 |
| 2022-12-07 | 22.46 | $22.57 | 135138 |
| 2022-12-06 | 22.44 | $22.39 | 95500 |
| 2022-12-05 | 22.48 | $22.29 | 124637 |
| 2022-12-02 | 22.56 | $22.66 | 87900 |
| 2022-12-01 | 22.55 | $22.72 | 104500 |
| 2022-11-30 | 22.51 | $22.79 | 238737 |
| 2022-11-29 | 22.44 | $22.21 | 102503 |
| 2022-11-28 | 22.54 | $22.09 | 54700 |
| 2022-11-25 | 22.70 | $22.43 | 89536 |
| 2022-11-23 | 22.78 | $22.49 | 85400 |
| 2022-11-22 | 22.86 | $22.58 | 72900 |
| 2022-11-21 | 22.94 | $22.69 | 43800 |
| 2022-11-18 | 22.98 | $22.64 | 129820 |
| 2022-11-17 | 23.05 | $22.52 | 64300 |
| 2022-11-16 | 23.17 | $22.77 | 77700 |
| 2022-11-15 | 23.24 | $22.87 | 78012 |
| 2022-11-14 | 23.27 | $22.87 | 141900 |
| 2022-11-11 | 23.31 | $23.06 | 60300 |
| 2022-11-10 | 23.29 | $23.52 | 97700 |
| 2022-11-09 | 23.11 | $22.40 | 59500 |
| 2022-11-08 | 23.24 | $22.92 | 67137 |
| 2022-11-07 | 23.23 | $22.96 | 63700 |
| 2022-11-04 | 23.19 | $23.00 | 74131 |
| 2022-11-03 | 23.12 | $22.45 | 77022 |
| 2022-11-02 | 23.20 | $22.60 | 104731 |
| 2022-11-01 | 23.24 | $22.94 | 76500 |
| 2022-10-31 | 23.18 | $23.12 | 101920 |
| 2022-10-28 | 23.03 | $23.42 | 123323 |
| 2022-10-27 | 22.74 | $22.80 | 188139 |
| 2022-10-26 | 22.57 | $22.83 | 81309 |
| 2022-10-25 | 22.35 | $22.94 | 83910 |
| 2022-10-24 | 22.05 | $22.57 | 64200 |
| 2022-10-21 | 21.78 | $22.16 | 64606 |
| 2022-10-20 | 21.59 | $21.65 | 113100 |
| 2022-10-19 | 21.51 | $21.75 | 63700 |
| 2022-10-18 | 21.38 | $21.81 | 64000 |
| 2022-10-17 | 21.20 | $21.81 | 84830 |
| 2022-10-14 | 20.99 | $21.57 | 82928 |
| 2022-10-13 | 20.80 | $21.75 | 96537 |
| 2022-10-12 | 20.53 | $20.67 | 102900 |
| 2022-10-11 | 20.53 | $20.57 | 55500 |
| 2022-10-10 | 20.58 | $20.68 | 47515 |
| 2022-10-07 | 20.61 | $20.51 | 73900 |
| 2022-10-06 | 20.70 | $21.00 | 39000 |
| 2022-10-05 | 20.67 | $21.09 | 56845 |
| 2022-10-04 | 20.61 | $21.23 | 77800 |
| 2022-10-03 | 20.49 | $20.48 | 85800 |
| 2022-09-30 | 20.60 | $20.25 | 131702 |
| 2022-09-29 | 20.81 | $20.53 | 63400 |
| 2022-09-28 | 20.99 | $20.81 | 111500 |
| 2022-09-27 | 21.13 | $20.83 | 59500 |
| 2022-09-26 | 21.29 | $21.22 | 82021 |
| 2022-09-23 | 21.38 | $21.27 | 71600 |
| 2022-09-22 | 21.47 | $21.56 | 58300 |
| 2022-09-21 | 21.50 | $21.79 | 67000 |
| 2022-09-20 | 21.46 | $21.82 | 150700 |
| 2022-09-19 | 21.42 | $21.92 | 64746 |
| 2022-09-16 | 21.34 | $21.49 | 262700 |
| 2022-09-15 | 21.38 | $21.71 | 68400 |
| 2022-09-14 | 21.38 | $21.51 | 74436 |
| 2022-09-13 | 21.45 | $21.57 | 110900 |
| 2022-09-12 | 21.52 | $22.24 | 172344 |
| 2022-09-09 | 21.40 | $21.98 | 64700 |
| 2022-09-08 | 21.36 | $21.62 | 80022 |
| 2022-09-07 | 21.42 | $21.57 | 81832 |
| 2022-09-06 | 21.53 | $21.29 | 88700 |
| 2022-09-02 | 21.77 | $21.65 | 72200 |
| 2022-09-01 | 21.95 | $21.72 | 86026 |
| 2022-08-31 | 22.16 | $21.81 | 92110 |
| 2022-08-30 | 22.39 | $22.07 | 92300 |
| 2022-08-29 | 22.60 | $22.00 | 63500 |
| 2022-08-26 | 22.89 | $22.51 | 77111 |
| 2022-08-25 | 23.08 | $22.78 | 64600 |
| 2022-08-24 | 23.23 | $22.58 | 66303 |
| 2022-08-23 | 23.49 | $22.96 | 78800 |
| 2022-08-22 | 23.68 | $23.20 | 79242 |
| 2022-08-19 | 23.83 | $23.82 | 194700 |
| 2022-08-18 | 23.83 | $24.00 | 73504 |
| 2022-08-17 | 23.77 | $23.66 | 88643 |
| 2022-08-16 | 23.80 | $24.12 | 103800 |
| 2022-08-15 | 23.69 | $24.27 | 127400 |
| 2022-08-12 | 23.51 | $24.37 | 124422 |
| 2022-08-11 | 23.27 | $23.86 | 66933 |
| 2022-08-10 | 23.13 | $23.62 | 100500 |
| 2022-08-09 | 23.05 | $23.01 | 120905 |
| 2022-08-08 | 23.14 | $23.01 | 102700 |
| 2022-08-05 | 23.27 | $22.90 | 120706 |
| 2022-08-04 | 23.46 | $22.35 | 166200 |
| 2022-08-03 | 23.87 | $22.89 | 88500 |
| 2022-08-02 | 24.20 | $22.92 | 161600 |
| 2022-08-01 | 24.59 | $23.76 | 230500 |
| 2022-07-29 | 24.79 | $24.49 | 188300 |
| 2022-07-28 | 24.81 | $25.19 | 292123 |
| 2022-07-27 | 24.60 | $25.39 | 224300 |
| 2022-07-26 | 24.28 | $24.90 | 224300 |
| 2022-07-25 | 24.04 | $24.27 | 316700 |
| 2022-07-22 | 23.95 | $24.03 | 209631 |
| 2022-07-21 | 23.92 | $24.08 | 137044 |
| 2022-07-20 | 23.86 | $24.03 | 219847 |
| 2022-07-19 | 23.80 | $24.17 | 309300 |
| 2022-07-18 | 23.68 | $23.78 | 111939 |
| 2022-07-15 | 23.67 | $23.86 | 146400 |
| 2022-07-14 | 23.63 | $22.99 | 153709 |
| 2022-07-13 | 23.86 | $23.56 | 52212 |
| 2022-07-12 | 23.96 | $23.88 | 67700 |
| 2022-07-11 | 23.97 | $23.98 | 129238 |
| 2022-07-08 | 23.97 | $23.98 | 232627 |
| 2022-07-07 | 23.96 | $24.13 | 84100 |
| 2022-07-06 | 23.89 | $23.97 | 86849 |
| 2022-07-05 | 23.87 | $24.07 | 107127 |
| 2022-07-01 | 23.81 | $24.03 | 117033 |
| 2022-06-30 | 23.76 | $23.80 | 89243 |
| 2022-06-29 | 23.76 | $23.81 | 78800 |
| 2022-06-28 | 23.77 | $23.97 | 92528 |
| 2022-06-27 | 23.73 | $23.93 | 80600 |
| 2022-06-24 | 23.69 | $23.98 | 215803 |
| 2022-06-23 | 23.63 | $23.60 | 94100 |
| 2022-06-22 | 23.69 | $23.83 | 85900 |
| 2022-06-21 | 23.68 | $23.81 | 113132 |
| 2022-06-17 | 23.69 | $23.43 | 151029 |
| 2022-06-16 | 23.82 | $23.32 | 115230 |
| 2022-06-15 | 24.02 | $23.57 | 123725 |
| 2022-06-14 | 24.18 | $23.50 | 121408 |
| 2022-06-13 | 24.40 | $23.00 | 104000 |
| 2022-06-10 | 24.82 | $23.84 | 96804 |
| 2022-06-09 | 25.07 | $24.13 | 104600 |
| 2022-06-08 | 25.28 | $24.71 | 82218 |
| 2022-06-07 | 25.34 | $25.22 | 228900 |
| 2022-06-06 | 25.24 | $25.32 | 93300 |
| 2022-06-03 | 25.08 | $25.00 | 109500 |
| 2022-06-02 | 24.98 | $25.16 | 89039 |
| 2022-06-01 | 24.80 | $24.95 | 82438 |
| 2022-05-31 | 24.65 | $24.98 | 155600 |
| 2022-05-27 | 24.44 | $24.87 | 63800 |
| 2022-05-26 | 24.23 | $24.67 | 81524 |
| 2022-05-25 | 24.02 | $24.40 | 110049 |
| 2022-05-24 | 23.86 | $24.38 | 179445 |
| 2022-05-23 | 23.67 | $24.45 | 151000 |
| 2022-05-20 | 23.41 | $23.74 | 119902 |
| 2022-05-19 | 23.33 | $23.28 | 119718 |
| 2022-05-18 | 23.38 | $23.71 | 97620 |
| 2022-05-17 | 23.30 | $24.16 | 104138 |
| 2022-05-16 | 23.08 | $23.07 | 161600 |
| 2022-05-13 | 23.16 | $23.22 | 78628 |
| 2022-05-12 | 23.22 | $23.33 | 151500 |
| 2022-05-11 | 23.26 | $23.47 | 115500 |
| 2022-05-10 | 23.28 | $23.23 | 133700 |
| 2022-05-09 | 23.38 | $23.56 | 89529 |
| 2022-05-06 | 23.41 | $23.57 | 69323 |
| 2022-05-05 | 23.45 | $23.79 | 89400 |
| 2022-05-04 | 23.44 | $24.30 | 115416 |
| 2022-05-03 | 23.28 | $23.78 | 78900 |
| 2022-05-02 | 23.26 | $23.41 | 118400 |
| 2022-04-29 | 23.36 | $23.46 | 122921 |
| 2022-04-28 | 23.48 | $23.74 | 147900 |
| 2022-04-27 | 23.56 | $23.26 | 84913 |
| 2022-04-26 | 23.81 | $23.32 | 90100 |
| 2022-04-25 | 24.11 | $24.16 | 67700 |
| 2022-04-22 | 24.22 | $24.30 | 137224 |
| 2022-04-21 | 24.32 | $24.69 | 78500 |
| 2022-04-20 | 24.33 | $25.05 | 84100 |
| 2022-04-19 | 24.24 | $25.04 | 140028 |
| 2022-04-18 | 24.15 | $24.48 | 83900 |
| 2022-04-14 | 24.23 | $24.22 | 140500 |
| 2022-04-13 | 24.42 | $24.66 | 116300 |
| 2022-04-12 | 24.52 | $24.23 | 65969 |
| 2022-04-11 | 24.80 | $24.37 | 73500 |
| 2022-04-08 | 25.11 | $24.49 | 90708 |
| 2022-04-07 | 25.45 | $24.86 | 100127 |
| 2022-04-06 | 25.76 | $25.10 | 156500 |
| 2022-04-05 | 26.08 | $25.44 | 106200 |
| 2022-04-04 | 26.35 | $25.93 | 100627 |
| 2022-04-01 | 26.54 | $26.25 | 160201 |
| 2022-03-31 | 26.67 | $26.68 | 128000 |
| 2022-03-30 | 26.70 | $26.66 | 205833 |
| 2022-03-29 | 26.74 | $26.88 | 122000 |
| 2022-03-28 | 26.72 | $26.57 | 71000 |
| 2022-03-25 | 26.79 | $26.96 | 58108 |
| 2022-03-24 | 26.76 | $26.57 | 59210 |
| 2022-03-23 | 26.85 | $26.40 | 108611 |
| 2022-03-22 | 27.02 | $27.12 | 211344 |
| 2022-03-21 | 26.99 | $26.84 | 116527 |
| 2022-03-18 | 27.05 | $26.82 | 168503 |
| 2022-03-17 | 27.13 | $26.95 | 104900 |
| 2022-03-16 | 27.18 | $27.10 | 304826 |
| 2022-03-15 | 27.19 | $26.81 | 141819 |
| 2022-03-14 | 27.30 | $27.50 | 77500 |
| 2022-03-11 | 27.22 | $27.40 | 124400 |
| 2022-03-10 | 27.14 | $27.26 | 87034 |
| 2022-03-09 | 27.10 | $27.29 | 80118 |
| 2022-03-08 | 27.03 | $26.72 | 147348 |
| 2022-03-07 | 27.13 | $26.49 | 232630 |
| 2022-03-04 | 27.33 | $27.32 | 82048 |
| 2022-03-03 | 27.30 | $27.93 | 79822 |
| 2022-03-02 | 27.07 | $27.59 | 84124 |
| 2022-03-01 | 26.90 | $26.49 | 153600 |
| 2022-02-28 | 27.04 | $27.27 | 136417 |
| 2022-02-25 | 26.97 | $27.34 | 80040 |
| 2022-02-24 | 26.86 | $26.57 | 270936 |
| 2022-02-23 | 26.98 | $26.99 | 92714 |
| 2022-02-22 | 26.98 | $26.97 | 124036 |
| 2022-02-18 | 26.99 | $27.22 | 66900 |
| 2022-02-17 | 26.93 | $27.20 | 92439 |
| 2022-02-16 | 26.86 | $27.30 | 85900 |
| 2022-02-15 | 26.75 | $27.36 | 151200 |
| 2022-02-14 | 26.60 | $26.94 | 142800 |
| 2022-02-11 | 26.55 | $27.05 | 184934 |
| 2022-02-10 | 26.47 | $26.93 | 111936 |
| 2022-02-09 | 26.40 | $26.92 | 111600 |
| 2022-02-08 | 26.34 | $27.43 | 87735 |
| 2022-02-07 | 26.10 | $26.42 | 68900 |
| 2022-02-04 | 26.14 | $26.32 | 181200 |
| 2022-02-03 | 26.23 | $26.02 | 119100 |
| 2022-02-02 | 26.45 | $26.03 | 124347 |
| 2022-02-01 | 26.72 | $26.74 | 151100 |
| 2022-01-31 | 26.82 | $26.00 | 198200 |
| 2022-01-28 | 27.20 | $26.35 | 158700 |
| 2022-01-27 | 27.55 | $26.68 | 283626 |
| 2022-01-26 | 27.87 | $27.53 | 61000 |
| 2022-01-25 | 27.99 | $27.93 | 91900 |
| 2022-01-24 | 28.01 | $27.77 | 97022 |
| 2022-01-21 | 28.09 | $27.04 | 82600 |
| 2022-01-20 | 28.41 | $27.10 | 88244 |
| 2022-01-19 | 28.77 | $28.07 | 70900 |
| 2022-01-18 | 28.91 | $28.74 | 96911 |
| 2022-01-14 | 28.85 | $28.90 | 52600 |
| 2022-01-13 | 28.72 | $28.63 | 60700 |
| 2022-01-12 | 28.63 | $28.37 | 104602 |
| 2022-01-11 | 28.60 | $28.53 | 77824 |
| 2022-01-10 | 28.51 | $28.67 | 92000 |
| 2022-01-07 | 28.34 | $29.00 | 217000 |
| 2022-01-06 | 28.03 | $28.80 | 67300 |
| 2022-01-05 | 27.70 | $27.98 | 112511 |
| 2022-01-04 | 27.56 | $28.07 | 172036 |
| 2022-01-03 | 27.35 | $27.81 | 109641 |
| 2021-12-31 | 27.17 | $27.35 | 59100 |
| 2021-12-30 | 27.10 | $27.07 | 43535 |
| 2021-12-29 | 27.11 | $27.55 | 56240 |
| 2021-12-28 | 26.96 | $27.53 | 48543 |
| 2021-12-27 | 26.79 | $27.55 | 51400 |
| 2021-12-23 | 26.57 | $26.89 | 43136 |
| 2021-12-22 | 26.51 | $26.58 | 90100 |
| 2021-12-21 | 26.55 | $26.76 | 117900 |
| 2021-12-20 | 26.53 | $25.78 | 192215 |
| 2021-12-17 | 26.83 | $26.45 | 617608 |
| 2021-12-16 | 26.98 | $27.35 | 179200 |
| 2021-12-15 | 26.88 | $26.99 | 178824 |
| 2021-12-14 | 26.87 | $27.07 | 108600 |
| 2021-12-13 | 26.83 | $26.92 | 153618 |
| 2021-12-10 | 26.83 | $27.08 | 64100 |
| 2021-12-09 | 26.78 | $26.87 | 64900 |
| 2021-12-08 | 26.79 | $26.93 | 47700 |
| 2021-12-07 | 26.78 | $26.85 | 74100 |
| 2021-12-06 | 26.80 | $27.01 | 68423 |
| 2021-12-03 | 26.77 | $26.45 | 80535 |
| 2021-12-02 | 26.91 | $26.93 | 111200 |
| 2021-12-01 | 26.93 | $26.01 | 83500 |
| 2021-11-30 | 27.24 | $25.97 | 75500 |
| 2021-11-29 | 27.63 | $26.47 | 75500 |
| 2021-11-26 | 27.94 | $26.59 | 122500 |
| 2021-11-24 | 28.28 | $28.39 | 100300 |
| 2021-11-23 | 28.10 | $28.26 | 250817 |
| 2021-11-22 | 27.91 | $27.70 | 133500 |
| 2021-11-19 | 27.85 | $27.65 | 164600 |
| 2021-11-18 | 27.79 | $27.56 | 74403 |
| 2021-11-17 | 27.72 | $27.23 | 106700 |
| 2021-11-16 | 27.73 | $27.35 | 119100 |
| 2021-11-15 | 27.70 | $27.16 | 143720 |
| 2021-11-12 | 27.70 | $27.08 | 46825 |
| 2021-11-11 | 27.71 | $27.50 | 41934 |
| 2021-11-10 | 27.59 | $27.72 | 73400 |
| 2021-11-09 | 27.34 | $27.39 | 59009 |
| 2021-11-08 | 27.14 | $27.42 | 80400 |
| 2021-11-05 | 26.87 | $27.57 | 93100 |
| 2021-11-04 | 26.48 | $26.82 | 68838 |
| 2021-11-03 | 26.23 | $26.81 | 97228 |
| 2021-11-02 | 25.92 | $26.20 | 110100 |
| 2021-11-01 | 25.73 | $26.87 | 218029 |
| 2021-10-29 | 25.28 | $25.76 | 218320 |
| 2021-10-28 | 25.07 | $25.32 | 131015 |
| 2021-10-27 | 24.96 | $24.61 | 82434 |
| 2021-10-26 | 25.05 | $25.33 | 82200 |
| 2021-10-25 | 24.92 | $25.43 | 106300 |
| 2021-10-22 | 24.73 | $24.81 | 122604 |
| 2021-10-21 | 24.70 | $24.64 | 56436 |
| 2021-10-20 | 24.71 | $24.70 | 135800 |
| 2021-10-19 | 24.70 | $24.32 | 49329 |
| 2021-10-18 | 24.82 | $24.37 | 48203 |
| 2021-10-15 | 24.93 | $24.34 | 118300 |
| 2021-10-14 | 25.08 | $24.56 | 60600 |
| 2021-10-13 | 25.19 | $24.54 | 89800 |
| 2021-10-12 | 25.32 | $25.07 | 56211 |
| 2021-10-11 | 25.31 | $24.78 | 97728 |
| 2021-10-08 | 25.38 | $25.39 | 70100 |
| 2021-10-07 | 25.27 | $25.57 | 56200 |
| 2021-10-06 | 25.06 | $25.27 | 74321 |
| 2021-10-05 | 24.90 | $25.21 | 64800 |
| 2021-10-04 | 24.72 | $25.16 | 77741 |
| 2021-10-01 | 24.50 | $25.03 | 122805 |
| 2021-09-30 | 24.28 | $24.56 | 84417 |
| 2021-09-29 | 24.16 | $25.13 | 93400 |
| 2021-09-28 | 23.83 | $24.55 | 228800 |
| 2021-09-27 | 23.61 | $25.42 | 124600 |
| 2021-09-24 | 23.07 | $24.08 | 168144 |
| 2021-09-23 | 22.85 | $23.70 | 94100 |
| 2021-09-22 | 22.70 | $22.94 | 90800 |
| 2021-09-21 | 22.77 | $22.80 | 107340 |
| 2021-09-20 | 22.91 | $23.07 | 154300 |
| 2021-09-17 | 23.01 | $23.22 | 398600 |
| 2021-09-16 | 23.09 | $23.30 | 158500 |
| 2021-09-15 | 23.17 | $23.00 | 174406 |
| 2021-09-14 | 23.37 | $22.93 | 236517 |
| 2021-09-13 | 23.65 | $23.21 | 244403 |
| 2021-09-10 | 23.90 | $23.40 | 206500 |
| 2021-09-09 | 24.16 | $23.75 | 910323 |
| 2021-09-08 | 24.36 | $23.97 | 107700 |
| 2021-09-07 | 24.54 | $24.14 | 109622 |
| 2021-09-03 | 24.71 | $24.34 | 113900 |
| 2021-09-02 | 24.84 | $24.35 | 145724 |
| 2021-09-01 | 25.01 | $24.26 | 138900 |
| 2021-08-31 | 25.23 | $24.60 | 197800 |
| 2021-08-30 | 25.40 | $24.85 | 71000 |
| 2021-08-27 | 25.51 | $25.63 | 88475 |
| 2021-08-26 | 25.39 | $25.04 | 128300 |
| 2021-08-25 | 25.43 | $25.30 | 72213 |
| 2021-08-24 | 25.39 | $25.19 | 265931 |
| 2021-08-23 | 25.36 | $25.04 | 48600 |
| 2021-08-20 | 25.37 | $25.00 | 149410 |
| 2021-08-19 | 25.38 | $24.67 | 76242 |
| 2021-08-18 | 25.49 | $24.57 | 112000 |
| 2021-08-17 | 25.65 | $24.94 | 99000 |
| 2021-08-16 | 25.71 | $25.30 | 187816 |
| 2021-08-13 | 25.65 | $25.50 | 123905 |
| 2021-08-12 | 25.51 | $25.70 | 116900 |
| 2021-08-11 | 25.25 | $25.58 | 121600 |
| 2021-08-10 | 24.96 | $25.10 | 82219 |
| 2021-08-09 | 24.75 | $24.83 | 65900 |
| 2021-08-06 | 24.57 | $25.30 | 201200 |
| 2021-08-05 | 24.19 | $24.32 | 112700 |
| 2021-08-04 | 24.03 | $24.07 | 113427 |
| 2021-08-03 | 23.91 | $24.18 | 132341 |
| 2021-08-02 | 23.71 | $23.71 | 208600 |
| 2021-07-30 | 23.62 | $24.61 | 259800 |
| 2021-07-29 | 23.21 | $23.57 | 72425 |
| 2021-07-28 | 23.04 | $22.98 | 89620 |
| 2021-07-27 | 23.01 | $22.96 | 61634 |
| 2021-07-26 | 22.99 | $23.30 | 77000 |
| 2021-07-23 | 22.84 | $23.00 | 74822 |
| 2021-07-22 | 22.76 | $22.75 | 153100 |
| 2021-07-21 | 22.74 | $23.13 | 89940 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
64.45
2026-07-17
Close Price
$38.06
Vol: 377504
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
22.73
Average
51.46
Maximum
79.90
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 64.45 | $38.06 | 377504 |
| 2026-07-16 | 70.46 | $38.72 | 286712 |
| 2026-07-15 | 64.56 | $37.48 | 259800 |
| 2026-07-14 | 62.98 | $37.20 | 193227 |
| 2026-07-13 | 64.65 | $37.37 | 155032 |
| 2026-07-10 | 63.95 | $37.24 | 191700 |
| 2026-07-09 | 63.48 | $37.15 | 293300 |
| 2026-07-08 | 60.48 | $36.60 | 383400 |
| 2026-07-07 | 64.22 | $37.01 | 268638 |
| 2026-07-06 | 67.81 | $37.38 | 587823 |
| 2026-07-02 | 68.39 | $37.44 | 444100 |
| 2026-07-01 | 77.93 | $38.33 | 410200 |
| 2026-06-30 | 75.49 | $37.66 | 380317 |
| 2026-06-29 | 75.29 | $37.61 | 468933 |
| 2026-06-26 | 75.07 | $37.55 | 1.3M |
| 2026-06-25 | 72.00 | $36.79 | 318900 |
| 2026-06-24 | 70.65 | $36.49 | 287727 |
| 2026-06-23 | 68.16 | $35.98 | 257436 |
| 2026-06-22 | 65.43 | $35.48 | 266837 |
| 2026-06-18 | 63.46 | $35.15 | 395000 |
| 2026-06-17 | 62.92 | $35.06 | 361251 |
| 2026-06-16 | 64.44 | $35.21 | 416941 |
| 2026-06-15 | 63.37 | $35.02 | 302415 |
| 2026-06-12 | 67.21 | $35.40 | 189926 |
| 2026-06-11 | 65.54 | $35.08 | 292918 |
| 2026-06-10 | 63.44 | $34.70 | 358433 |
| 2026-06-09 | 62.41 | $34.52 | 505454 |
| 2026-06-08 | 58.67 | $33.91 | 731700 |
| 2026-06-05 | 57.81 | $33.78 | 220000 |
| 2026-06-04 | 55.96 | $33.50 | 230345 |
| 2026-06-03 | 50.32 | $32.74 | 208400 |
| 2026-06-02 | 56.36 | $33.41 | 180816 |
| 2026-06-01 | 51.30 | $32.80 | 158200 |
| 2026-05-29 | 54.14 | $33.09 | 152100 |
| 2026-05-28 | 54.63 | $33.14 | 125024 |
| 2026-05-27 | 55.01 | $33.18 | 158300 |
| 2026-05-26 | 57.10 | $33.40 | 166600 |
| 2026-05-22 | 55.42 | $33.17 | 167100 |
| 2026-05-21 | 54.39 | $33.03 | 168100 |
| 2026-05-20 | 52.76 | $32.81 | 168100 |
| 2026-05-19 | 48.72 | $32.30 | 185100 |
| 2026-05-18 | 49.11 | $32.35 | 172718 |
| 2026-05-15 | 45.18 | $31.88 | 206400 |
| 2026-05-14 | 50.63 | $32.57 | 124800 |
| 2026-05-13 | 48.58 | $32.33 | 199010 |
| 2026-05-12 | 51.55 | $32.68 | 147500 |
| 2026-05-11 | 50.90 | $32.60 | 226016 |
| 2026-05-08 | 55.89 | $33.16 | 230500 |
| 2026-05-07 | 57.82 | $33.36 | 193000 |
| 2026-05-06 | 56.83 | $33.22 | 249531 |
| 2026-05-05 | 54.97 | $32.96 | 394900 |
| 2026-05-04 | 47.33 | $32.04 | 803522 |
| 2026-05-01 | 52.07 | $32.56 | 988200 |
| 2026-04-30 | 48.18 | $32.15 | 541800 |
| 2026-04-29 | 50.56 | $32.40 | 156008 |
| 2026-04-28 | 58.45 | $33.12 | 161600 |
| 2026-04-27 | 57.40 | $33.00 | 250816 |
| 2026-04-24 | 57.74 | $33.03 | 350200 |
| 2026-04-23 | 58.08 | $33.06 | 122417 |
| 2026-04-22 | 58.40 | $33.09 | 126803 |
| 2026-04-21 | 59.02 | $33.15 | 174135 |
| 2026-04-20 | 62.48 | $33.48 | 153915 |
| 2026-04-17 | 65.12 | $33.72 | 209600 |
| 2026-04-16 | 61.16 | $33.11 | 154200 |
| 2026-04-15 | 61.70 | $33.16 | 137506 |
| 2026-04-14 | 63.65 | $33.34 | 125005 |
| 2026-04-13 | 64.40 | $33.41 | 190700 |
| 2026-04-10 | 62.85 | $33.15 | 124500 |
| 2026-04-09 | 66.54 | $33.50 | 252040 |
| 2026-04-08 | 64.20 | $33.09 | 167631 |
| 2026-04-07 | 59.11 | $32.32 | 134800 |
| 2026-04-06 | 58.08 | $32.18 | 200500 |
| 2026-04-02 | 56.04 | $31.91 | 216800 |
| 2026-04-01 | 56.04 | $31.91 | 143100 |
| 2026-03-31 | 53.48 | $31.57 | 206700 |
| 2026-03-30 | 50.24 | $31.17 | 112468 |
| 2026-03-27 | 47.09 | $30.81 | 130205 |
| 2026-03-26 | 49.75 | $31.13 | 105600 |
| 2026-03-25 | 49.33 | $31.08 | 95800 |
| 2026-03-24 | 49.65 | $31.12 | 122200 |
| 2026-03-23 | 48.22 | $30.94 | 156746 |
| 2026-03-20 | 42.33 | $30.26 | 540801 |
| 2026-03-19 | 43.22 | $30.39 | 139412 |
| 2026-03-18 | 39.69 | $30.01 | 149400 |
| 2026-03-17 | 41.64 | $30.31 | 157805 |
| 2026-03-16 | 43.24 | $30.55 | 177242 |
| 2026-03-13 | 42.81 | $30.50 | 172400 |
| 2026-03-12 | 42.72 | $30.49 | 121800 |
| 2026-03-11 | 43.45 | $30.61 | 148900 |
| 2026-03-10 | 45.47 | $30.94 | 310200 |
| 2026-03-09 | 45.53 | $30.95 | 187800 |
| 2026-03-06 | 44.61 | $30.82 | 144700 |
| 2026-03-05 | 47.78 | $31.36 | 139430 |
| 2026-03-04 | 51.37 | $31.92 | 161100 |
| 2026-03-03 | 50.36 | $31.76 | 134300 |
| 2026-03-02 | 50.11 | $31.72 | 159136 |
| 2026-02-27 | 46.85 | $31.20 | 214238 |
| 2026-02-26 | 55.71 | $32.53 | 184900 |
| 2026-02-25 | 54.73 | $32.37 | 125400 |
| 2026-02-24 | 51.55 | $31.87 | 191600 |
| 2026-02-23 | 51.55 | $31.87 | 215200 |
| 2026-02-20 | 61.35 | $33.13 | 112482 |
| 2026-02-19 | 59.74 | $32.85 | 185200 |
| 2026-02-18 | 60.68 | $32.96 | 180722 |
| 2026-02-17 | 62.48 | $33.17 | 168849 |
| 2026-02-13 | 60.96 | $32.88 | 141525 |
| 2026-02-12 | 58.90 | $32.50 | 157216 |
| 2026-02-11 | 60.41 | $32.69 | 134300 |
| 2026-02-10 | 63.44 | $33.06 | 157900 |
| 2026-02-09 | 67.43 | $33.52 | 140600 |
| 2026-02-06 | 67.39 | $33.51 | 179133 |
| 2026-02-05 | 66.35 | $33.26 | 205422 |
| 2026-02-04 | 65.69 | $33.10 | 175800 |
| 2026-02-03 | 63.91 | $32.68 | 237034 |
| 2026-02-02 | 64.51 | $32.76 | 192308 |
| 2026-01-30 | 60.86 | $31.93 | 290800 |
| 2026-01-29 | 60.44 | $31.84 | 283532 |
| 2026-01-28 | 56.23 | $30.99 | 203200 |
| 2026-01-27 | 62.89 | $31.88 | 269200 |
| 2026-01-26 | 59.06 | $31.14 | 280741 |
| 2026-01-23 | 58.00 | $30.95 | 431600 |
| 2026-01-22 | 64.31 | $31.71 | 194710 |
| 2026-01-21 | 63.72 | $31.59 | 271932 |
| 2026-01-20 | 55.54 | $30.19 | 182600 |
| 2026-01-16 | 60.24 | $30.70 | 273914 |
| 2026-01-15 | 62.71 | $30.95 | 173424 |
| 2026-01-14 | 58.72 | $30.33 | 249812 |
| 2026-01-13 | 53.89 | $29.69 | 166200 |
| 2026-01-12 | 52.66 | $29.54 | 139041 |
| 2026-01-09 | 54.89 | $29.78 | 137700 |
| 2026-01-08 | 60.70 | $30.35 | 203700 |
| 2026-01-07 | 54.24 | $29.55 | 210719 |
| 2026-01-06 | 54.78 | $29.60 | 237500 |
| 2026-01-05 | 55.82 | $29.70 | 228200 |
| 2026-01-02 | 49.82 | $29.04 | 170900 |
| 2025-12-31 | 50.92 | $29.15 | 156927 |
| 2025-12-30 | 52.51 | $29.31 | 146035 |
| 2025-12-29 | 54.75 | $29.53 | 183200 |
| 2025-12-26 | 56.63 | $29.71 | 109900 |
| 2025-12-24 | 57.88 | $29.83 | 147000 |
| 2025-12-23 | 57.43 | $29.77 | 178600 |
| 2025-12-22 | 60.60 | $30.08 | 204800 |
| 2025-12-19 | 65.36 | $30.51 | 350739 |
| 2025-12-18 | 70.48 | $30.93 | 153800 |
| 2025-12-17 | 69.57 | $30.76 | 169800 |
| 2025-12-16 | 69.19 | $30.69 | 184437 |
| 2025-12-15 | 70.13 | $30.77 | 198945 |
| 2025-12-12 | 69.94 | $30.73 | 199648 |
| 2025-12-11 | 70.92 | $30.82 | 327638 |
| 2025-12-10 | 67.92 | $30.19 | 271210 |
| 2025-12-09 | 63.88 | $29.47 | 171613 |
| 2025-12-08 | 62.89 | $29.31 | 185575 |
| 2025-12-05 | 62.15 | $29.19 | 184310 |
| 2025-12-04 | 62.25 | $29.20 | 185128 |
| 2025-12-03 | 62.25 | $29.20 | 196221 |
| 2025-12-02 | 57.41 | $28.40 | 260500 |
| 2025-12-01 | 57.15 | $28.36 | 250700 |
| 2025-11-28 | 54.22 | $27.92 | 110408 |
| 2025-11-26 | 55.87 | $28.12 | 134300 |
| 2025-11-25 | 57.79 | $28.35 | 215900 |
| 2025-11-24 | 51.60 | $27.45 | 224678 |
| 2025-11-21 | 52.91 | $27.61 | 349318 |
| 2025-11-20 | 47.53 | $26.93 | 228315 |
| 2025-11-19 | 45.89 | $26.74 | 154549 |
| 2025-11-18 | 43.22 | $26.44 | 234800 |
| 2025-11-17 | 43.84 | $26.53 | 181301 |
| 2025-11-14 | 51.50 | $27.52 | 171825 |
| 2025-11-13 | 49.64 | $27.30 | 173800 |
| 2025-11-12 | 51.34 | $27.50 | 222500 |
| 2025-11-11 | 51.10 | $27.47 | 198900 |
| 2025-11-10 | 50.87 | $27.44 | 154100 |
| 2025-11-07 | 49.53 | $27.26 | 113500 |
| 2025-11-06 | 48.02 | $27.06 | 135813 |
| 2025-11-05 | 48.64 | $27.15 | 207746 |
| 2025-11-04 | 46.68 | $26.88 | 222615 |
| 2025-11-03 | 46.81 | $26.90 | 180600 |
| 2025-10-31 | 45.70 | $26.74 | 175210 |
| 2025-10-30 | 46.04 | $26.80 | 209135 |
| 2025-10-29 | 46.82 | $26.94 | 217435 |
| 2025-10-28 | 48.95 | $27.32 | 263700 |
| 2025-10-27 | 48.30 | $27.21 | 212600 |
| 2025-10-24 | 53.85 | $28.15 | 291600 |
| 2025-10-23 | 44.13 | $26.65 | 220222 |
| 2025-10-22 | 45.90 | $26.94 | 147810 |
| 2025-10-21 | 45.90 | $26.94 | 126427 |
| 2025-10-20 | 45.36 | $26.86 | 157400 |
| 2025-10-17 | 40.57 | $26.19 | 205700 |
| 2025-10-16 | 36.89 | $25.72 | 235700 |
| 2025-10-15 | 45.78 | $27.27 | 138123 |
| 2025-10-14 | 47.53 | $27.52 | 149700 |
| 2025-10-13 | 40.41 | $26.70 | 139128 |
| 2025-10-10 | 37.57 | $26.41 | 207400 |
| 2025-10-09 | 43.57 | $27.29 | 118400 |
| 2025-10-08 | 45.69 | $27.56 | 134101 |
| 2025-10-07 | 47.15 | $27.74 | 203400 |
| 2025-10-06 | 50.55 | $28.14 | 183420 |
| 2025-10-03 | 45.81 | $27.63 | 146238 |
| 2025-10-02 | 43.07 | $27.36 | 168000 |
| 2025-10-01 | 43.93 | $27.47 | 152500 |
| 2025-09-30 | 45.99 | $27.73 | 206800 |
| 2025-09-29 | 48.05 | $27.98 | 229930 |
| 2025-09-26 | 51.29 | $28.35 | 171221 |
| 2025-09-25 | 51.55 | $28.38 | 166100 |
| 2025-09-24 | 50.66 | $28.27 | 158300 |
| 2025-09-23 | 50.66 | $28.27 | 226500 |
| 2025-09-22 | 50.58 | $28.26 | 301500 |
| 2025-09-19 | 52.16 | $28.47 | 1.3M |
| 2025-09-18 | 58.81 | $29.27 | 251926 |
| 2025-09-17 | 52.15 | $28.35 | 278000 |
| 2025-09-16 | 51.75 | $28.30 | 201745 |
| 2025-09-15 | 55.76 | $28.75 | 160709 |
| 2025-09-12 | 58.54 | $29.04 | 204422 |
| 2025-09-11 | 58.20 | $28.99 | 159600 |
| 2025-09-10 | 56.99 | $28.81 | 125227 |
| 2025-09-09 | 57.51 | $28.87 | 169200 |
| 2025-09-08 | 62.76 | $29.44 | 226700 |
| 2025-09-05 | 59.63 | $28.93 | 200700 |
| 2025-09-04 | 62.06 | $29.18 | 133500 |
| 2025-09-03 | 59.95 | $28.84 | 164800 |
| 2025-09-02 | 59.95 | $28.84 | 178600 |
| 2025-08-29 | 60.58 | $28.91 | 123900 |
| 2025-08-28 | 61.80 | $29.05 | 181500 |
| 2025-08-27 | 63.99 | $29.30 | 153800 |
| 2025-08-26 | 63.15 | $29.13 | 231500 |
| 2025-08-25 | 61.05 | $28.72 | 147723 |
| 2025-08-22 | 62.79 | $28.93 | 200981 |
| 2025-08-21 | 54.76 | $27.55 | 172300 |
| 2025-08-20 | 56.09 | $27.71 | 263218 |
| 2025-08-19 | 57.25 | $27.85 | 199239 |
| 2025-08-18 | 54.78 | $27.46 | 200300 |
| 2025-08-15 | 52.00 | $27.05 | 241100 |
| 2025-08-14 | 55.56 | $27.50 | 157700 |
| 2025-08-13 | 55.56 | $27.50 | 192300 |
| 2025-08-12 | 52.36 | $27.01 | 209324 |
| 2025-08-11 | 44.72 | $26.02 | 139407 |
| 2025-08-08 | 42.24 | $25.74 | 191329 |
| 2025-08-07 | 39.94 | $25.49 | 149531 |
| 2025-08-06 | 40.87 | $25.64 | 266700 |
| 2025-08-05 | 44.45 | $26.19 | 273902 |
| 2025-08-04 | 40.96 | $25.80 | 155200 |
| 2025-08-01 | 39.20 | $25.61 | 233526 |
| 2025-07-31 | 43.71 | $26.30 | 185200 |
| 2025-07-30 | 46.99 | $26.74 | 163838 |
| 2025-07-29 | 51.85 | $27.32 | 202700 |
| 2025-07-28 | 52.30 | $27.37 | 276423 |
| 2025-07-25 | 50.02 | $27.09 | 392701 |
| 2025-07-24 | 49.61 | $27.04 | 192835 |
| 2025-07-23 | 55.17 | $27.69 | 204800 |
| 2025-07-22 | 57.23 | $27.91 | 288400 |
| 2025-07-21 | 56.39 | $27.79 | 155200 |
| 2025-07-18 | 55.98 | $27.73 | 383834 |
| 2025-07-17 | 58.52 | $28.02 | 201400 |
| 2025-07-16 | 56.65 | $27.73 | 436525 |
| 2025-07-15 | 55.33 | $27.53 | 175507 |
| 2025-07-14 | 63.72 | $28.44 | 249229 |
| 2025-07-11 | 60.67 | $27.95 | 208147 |
| 2025-07-10 | 63.90 | $28.26 | 223900 |
| 2025-07-09 | 65.50 | $28.41 | 208900 |
| 2025-07-08 | 64.77 | $28.28 | 322100 |
| 2025-07-07 | 63.82 | $28.11 | 162600 |
| 2025-07-03 | 66.52 | $28.38 | 122029 |
| 2025-07-02 | 64.40 | $27.98 | 212500 |
| 2025-07-01 | 62.55 | $27.65 | 227342 |
| 2025-06-30 | 56.54 | $26.73 | 315700 |
| 2025-06-27 | 57.10 | $26.79 | 610100 |
| 2025-06-26 | 55.47 | $26.56 | 260800 |
| 2025-06-25 | 48.91 | $25.74 | 301400 |
| 2025-06-24 | 48.99 | $25.75 | 363400 |
| 2025-06-23 | 47.01 | $25.52 | 454037 |
| 2025-06-20 | 42.68 | $25.05 | 299528 |
| 2025-06-18 | 42.11 | $24.99 | 268100 |
| 2025-06-17 | 40.70 | $24.84 | 327100 |
| 2025-06-16 | 43.44 | $25.25 | 268829 |
| 2025-06-13 | 43.09 | $25.21 | 515902 |
| 2025-06-12 | 46.27 | $25.67 | 565230 |
| 2025-06-11 | 47.13 | $25.79 | 1.7M |
| 2025-06-10 | 54.61 | $26.72 | 92300 |
| 2025-06-09 | 53.25 | $26.54 | 155943 |
| 2025-06-06 | 51.56 | $26.32 | 107900 |
| 2025-06-05 | 45.32 | $25.59 | 117503 |
| 2025-06-04 | 46.97 | $25.80 | 135900 |
| 2025-06-03 | 49.08 | $26.06 | 125200 |
| 2025-06-02 | 45.88 | $25.70 | 99800 |
| 2025-05-30 | 47.21 | $25.87 | 109241 |
| 2025-05-29 | 48.87 | $26.08 | 87600 |
| 2025-05-28 | 49.03 | $26.10 | 115330 |
| 2025-05-27 | 51.52 | $26.42 | 119730 |
| 2025-05-23 | 47.13 | $25.87 | 127244 |
| 2025-05-22 | 49.05 | $26.12 | 115600 |
| 2025-05-21 | 52.03 | $26.49 | 139615 |
| 2025-05-20 | 58.31 | $27.18 | 135839 |
| 2025-05-19 | 57.96 | $27.13 | 126200 |
| 2025-05-16 | 57.69 | $27.09 | 135000 |
| 2025-05-15 | 58.59 | $27.19 | 99800 |
| 2025-05-14 | 57.72 | $27.05 | 111719 |
| 2025-05-13 | 58.81 | $27.18 | 93000 |
| 2025-05-12 | 57.46 | $26.95 | 238900 |
| 2025-05-09 | 52.94 | $26.24 | 160412 |
| 2025-05-08 | 53.78 | $26.35 | 116400 |
| 2025-05-07 | 51.09 | $25.95 | 151801 |
| 2025-05-06 | 50.82 | $25.91 | 213636 |
| 2025-05-05 | 51.50 | $26.01 | 141800 |
| 2025-05-02 | 54.40 | $26.43 | 137803 |
| 2025-05-01 | 50.14 | $25.76 | 133300 |
| 2025-04-30 | 48.65 | $25.54 | 178600 |
| 2025-04-29 | 51.38 | $25.95 | 186730 |
| 2025-04-28 | 49.41 | $25.65 | 249700 |
| 2025-04-25 | 49.15 | $25.61 | 189830 |
| 2025-04-24 | 49.45 | $25.66 | 192646 |
| 2025-04-23 | 47.54 | $25.35 | 125600 |
| 2025-04-22 | 45.73 | $25.06 | 152922 |
| 2025-04-21 | 37.66 | $23.92 | 175514 |
| 2025-04-17 | 38.92 | $24.18 | 151705 |
| 2025-04-16 | 37.32 | $23.97 | 177800 |
| 2025-04-15 | 36.34 | $23.84 | 145925 |
| 2025-04-14 | 34.46 | $23.59 | 190200 |
| 2025-04-11 | 31.87 | $23.25 | 165400 |
| 2025-04-10 | 32.45 | $23.41 | 211344 |
| 2025-04-09 | 37.82 | $24.74 | 302200 |
| 2025-04-08 | 28.33 | $23.62 | 305500 |
| 2025-04-07 | 29.75 | $23.99 | 351321 |
| 2025-04-04 | 30.22 | $24.11 | 324200 |
| 2025-04-03 | 33.99 | $25.00 | 347034 |
| 2025-04-02 | 44.94 | $26.83 | 142204 |
| 2025-04-01 | 40.68 | $26.40 | 225200 |
| 2025-03-31 | 38.13 | $26.16 | 133100 |
| 2025-03-28 | 38.20 | $26.17 | 72027 |
| 2025-03-27 | 42.91 | $26.85 | 99300 |
| 2025-03-26 | 42.01 | $26.76 | 74332 |
| 2025-03-25 | 40.83 | $26.64 | 101700 |
| 2025-03-24 | 43.79 | $27.06 | 118600 |
| 2025-03-21 | 39.63 | $26.64 | 449500 |
| 2025-03-20 | 40.03 | $26.70 | 213000 |
| 2025-03-19 | 39.74 | $26.67 | 108830 |
| 2025-03-18 | 36.12 | $26.30 | 153743 |
| 2025-03-17 | 37.45 | $26.53 | 138800 |
| 2025-03-14 | 37.68 | $26.57 | 144706 |
| 2025-03-13 | 30.94 | $25.90 | 90400 |
| 2025-03-12 | 32.86 | $26.28 | 111400 |
| 2025-03-11 | 30.83 | $26.09 | 138300 |
| 2025-03-10 | 31.54 | $26.24 | 144200 |
| 2025-03-07 | 35.80 | $27.05 | 81624 |
| 2025-03-06 | 37.10 | $27.27 | 134800 |
| 2025-03-05 | 38.79 | $27.55 | 210400 |
| 2025-03-04 | 39.59 | $27.68 | 174100 |
| 2025-03-03 | 43.44 | $28.27 | 116900 |
| 2025-02-28 | 45.36 | $28.54 | 160500 |
| 2025-02-27 | 41.93 | $28.16 | 153519 |
| 2025-02-26 | 42.81 | $28.29 | 102002 |
| 2025-02-25 | 44.43 | $28.53 | 131933 |
| 2025-02-24 | 44.49 | $28.54 | 119300 |
| 2025-02-21 | 46.98 | $28.91 | 117300 |
| 2025-02-20 | 51.31 | $29.50 | 91500 |
| 2025-02-19 | 54.29 | $29.87 | 77300 |
| 2025-02-18 | 53.95 | $29.82 | 106130 |
| 2025-02-14 | 51.74 | $29.50 | 63300 |
| 2025-02-13 | 52.72 | $29.63 | 76630 |
| 2025-02-12 | 52.32 | $29.57 | 112900 |
| 2025-02-11 | 56.50 | $30.13 | 80920 |
| 2025-02-10 | 51.44 | $29.36 | 75841 |
| 2025-02-07 | 53.83 | $29.67 | 88400 |
| 2025-02-06 | 58.42 | $30.22 | 125438 |
| 2025-02-05 | 55.05 | $29.71 | 87300 |
| 2025-02-04 | 52.15 | $29.31 | 77625 |
| 2025-02-03 | 48.54 | $28.85 | 109029 |
| 2025-01-31 | 52.56 | $29.34 | 133000 |
| 2025-01-30 | 54.39 | $29.55 | 89307 |
| 2025-01-29 | 54.10 | $29.51 | 116428 |
| 2025-01-28 | 52.38 | $29.27 | 169800 |
| 2025-01-27 | 52.09 | $29.23 | 246348 |
| 2025-01-24 | 51.61 | $29.16 | 283900 |
| 2025-01-23 | 45.51 | $28.34 | 226322 |
| 2025-01-22 | 44.95 | $28.27 | 146600 |
| 2025-01-21 | 47.69 | $28.68 | 78300 |
| 2025-01-17 | 46.40 | $28.51 | 91500 |
| 2025-01-16 | 43.94 | $28.19 | 100502 |
| 2025-01-15 | 44.61 | $28.30 | 133912 |
| 2025-01-14 | 39.85 | $27.70 | 139300 |
| 2025-01-13 | 35.66 | $27.22 | 129900 |
| 2025-01-10 | 32.39 | $26.87 | 121400 |
| 2025-01-08 | 37.51 | $27.86 | 141822 |
| 2025-01-07 | 36.15 | $27.72 | 143042 |
| 2025-01-06 | 38.36 | $28.11 | 130617 |
| 2025-01-03 | 40.52 | $28.47 | 106744 |
| 2025-01-02 | 40.07 | $28.42 | 98139 |
| 2024-12-31 | 43.68 | $29.00 | 146908 |
| 2024-12-30 | 43.35 | $28.96 | 105400 |
| 2024-12-27 | 43.35 | $28.96 | 114500 |
| 2024-12-26 | 46.00 | $29.39 | 60200 |
| 2024-12-24 | 44.34 | $29.17 | 63116 |
| 2024-12-23 | 44.27 | $29.16 | 98710 |
| 2024-12-20 | 44.61 | $29.22 | 236308 |
| 2024-12-19 | 42.32 | $28.89 | 115922 |
| 2024-12-18 | 43.45 | $29.11 | 216800 |
| 2024-12-17 | 53.68 | $30.75 | 133500 |
| 2024-12-16 | 57.53 | $31.24 | 89900 |
| 2024-12-13 | 56.81 | $31.12 | 72900 |
| 2024-12-12 | 58.05 | $31.28 | 107547 |
| 2024-12-11 | 61.92 | $31.76 | 177600 |
| 2024-12-10 | 59.06 | $31.23 | 93890 |
| 2024-12-09 | 58.67 | $31.16 | 84400 |
| 2024-12-06 | 61.79 | $31.55 | 84700 |
| 2024-12-05 | 59.92 | $31.19 | 74224 |
| 2024-12-04 | 60.47 | $31.26 | 115821 |
| 2024-12-03 | 60.07 | $31.18 | 80000 |
| 2024-12-02 | 61.53 | $31.38 | 93200 |
| 2024-11-29 | 61.81 | $31.42 | 98900 |
| 2024-11-27 | 62.50 | $31.52 | 139500 |
| 2024-11-26 | 64.20 | $31.77 | 125700 |
| 2024-11-25 | 66.04 | $32.04 | 154316 |
| 2024-11-22 | 65.69 | $31.94 | 145900 |
| 2024-11-21 | 63.54 | $31.33 | 140300 |
| 2024-11-20 | 62.06 | $30.93 | 161810 |
| 2024-11-19 | 61.27 | $30.72 | 94100 |
| 2024-11-18 | 62.09 | $30.86 | 125549 |
| 2024-11-15 | 63.70 | $31.14 | 118025 |
| 2024-11-14 | 65.48 | $31.45 | 139200 |
| 2024-11-13 | 66.16 | $31.57 | 165500 |
| 2024-11-12 | 68.47 | $31.98 | 158001 |
| 2024-11-11 | 68.92 | $32.06 | 160700 |
| 2024-11-08 | 65.76 | $30.87 | 200500 |
| 2024-11-07 | 64.29 | $30.36 | 423628 |
| 2024-11-06 | 71.91 | $31.68 | 841800 |
| 2024-11-05 | 54.41 | $27.18 | 118917 |
| 2024-11-04 | 50.08 | $26.52 | 118316 |
| 2024-11-01 | 51.70 | $26.75 | 85645 |
| 2024-10-31 | 52.84 | $26.91 | 139500 |
| 2024-10-30 | 58.56 | $27.66 | 116500 |
| 2024-10-29 | 57.15 | $27.42 | 119510 |
| 2024-10-28 | 60.57 | $27.84 | 184834 |
| 2024-10-25 | 54.60 | $26.87 | 313305 |
| 2024-10-24 | 52.26 | $26.54 | 356000 |
| 2024-10-23 | 53.78 | $26.73 | 209042 |
| 2024-10-22 | 52.82 | $26.59 | 251500 |
| 2024-10-21 | 47.59 | $25.88 | 166616 |
| 2024-10-18 | 51.90 | $26.44 | 78500 |
| 2024-10-17 | 55.48 | $26.86 | 74309 |
| 2024-10-16 | 56.01 | $26.92 | 88238 |
| 2024-10-15 | 52.98 | $26.49 | 144000 |
| 2024-10-14 | 50.10 | $26.11 | 86500 |
| 2024-10-11 | 48.85 | $25.95 | 95446 |
| 2024-10-10 | 41.42 | $25.10 | 104312 |
| 2024-10-09 | 42.03 | $25.19 | 123230 |
| 2024-10-08 | 42.30 | $25.23 | 85500 |
| 2024-10-07 | 43.34 | $25.39 | 256507 |
| 2024-10-04 | 45.11 | $25.66 | 165300 |
| 2024-10-03 | 43.40 | $25.45 | 165226 |
| 2024-10-02 | 42.51 | $25.34 | 89100 |
| 2024-10-01 | 46.63 | $25.99 | 116700 |
| 2024-09-30 | 52.43 | $26.77 | 122900 |
| 2024-09-27 | 47.59 | $26.16 | 64700 |
| 2024-09-26 | 47.66 | $26.17 | 102615 |
| 2024-09-25 | 47.18 | $26.11 | 108529 |
| 2024-09-24 | 49.85 | $26.48 | 88750 |
| 2024-09-23 | 51.96 | $26.76 | 73139 |
| 2024-09-20 | 53.66 | $26.98 | 717611 |
| 2024-09-19 | 58.44 | $27.56 | 115500 |
| 2024-09-18 | 54.38 | $26.95 | 159800 |
| 2024-09-17 | 54.63 | $26.98 | 88300 |
| 2024-09-16 | 52.42 | $26.66 | 105132 |
| 2024-09-13 | 51.65 | $26.55 | 92000 |
| 2024-09-12 | 46.98 | $25.92 | 104500 |
| 2024-09-11 | 45.56 | $25.74 | 106145 |
| 2024-09-10 | 48.66 | $26.19 | 73830 |
| 2024-09-09 | 47.99 | $26.10 | 182700 |
| 2024-09-06 | 48.53 | $26.18 | 147205 |
| 2024-09-05 | 52.89 | $26.80 | 86700 |
| 2024-09-04 | 54.16 | $26.97 | 189300 |
| 2024-09-03 | 57.64 | $27.42 | 203241 |
| 2024-08-30 | 60.34 | $27.75 | 110416 |
| 2024-08-29 | 59.02 | $27.51 | 102315 |
| 2024-08-28 | 59.73 | $27.60 | 160500 |
| 2024-08-27 | 59.68 | $27.59 | 100700 |
| 2024-08-26 | 59.38 | $27.53 | 108515 |
| 2024-08-23 | 60.93 | $27.75 | 150700 |
| 2024-08-22 | 54.27 | $26.46 | 65942 |
| 2024-08-21 | 53.92 | $26.40 | 75100 |
| 2024-08-20 | 53.02 | $26.24 | 109100 |
| 2024-08-19 | 56.44 | $26.76 | 92200 |
| 2024-08-16 | 55.06 | $26.50 | 100011 |
| 2024-08-15 | 52.25 | $25.99 | 134200 |
| 2024-08-14 | 48.34 | $25.34 | 86500 |
| 2024-08-13 | 49.59 | $25.55 | 313200 |
| 2024-08-12 | 46.00 | $24.98 | 169100 |
| 2024-08-09 | 48.29 | $25.38 | 117924 |
| 2024-08-08 | 50.32 | $25.72 | 128200 |
| 2024-08-07 | 48.51 | $25.42 | 172711 |
| 2024-08-06 | 49.13 | $25.53 | 179432 |
| 2024-08-05 | 48.56 | $25.43 | 206900 |
| 2024-08-02 | 53.34 | $26.27 | 183504 |
| 2024-08-01 | 57.91 | $26.98 | 217430 |
| 2024-07-31 | 66.03 | $28.05 | 427000 |
| 2024-07-30 | 65.81 | $28.00 | 155600 |
| 2024-07-29 | 68.08 | $28.28 | 196609 |
| 2024-07-26 | 75.48 | $29.12 | 266900 |
| 2024-07-25 | 74.22 | $28.72 | 229325 |
| 2024-07-24 | 72.95 | $28.34 | 172538 |
| 2024-07-23 | 76.81 | $28.75 | 215500 |
| 2024-07-22 | 75.65 | $28.36 | 167841 |
| 2024-07-19 | 73.12 | $27.59 | 173113 |
| 2024-07-18 | 76.24 | $27.91 | 203228 |
| 2024-07-17 | 79.90 | $28.27 | 277300 |
| 2024-07-16 | 77.82 | $27.53 | 287100 |
| 2024-07-15 | 72.64 | $26.10 | 278417 |
| 2024-07-12 | 68.75 | $25.30 | 395100 |
| 2024-07-11 | 66.50 | $24.90 | 231700 |
| 2024-07-10 | 59.88 | $23.94 | 138804 |
| 2024-07-09 | 55.54 | $23.44 | 87305 |
| 2024-07-08 | 54.13 | $23.29 | 118100 |
| 2024-07-05 | 53.66 | $23.24 | 132646 |
| 2024-07-03 | 59.15 | $23.72 | 68100 |
| 2024-07-02 | 64.65 | $24.14 | 143600 |
| 2024-07-01 | 62.27 | $23.84 | 206312 |
| 2024-06-28 | 61.45 | $23.74 | 1.2M |
| 2024-06-27 | 56.60 | $23.20 | 122215 |
| 2024-06-26 | 54.38 | $22.98 | 138230 |
| 2024-06-25 | 51.03 | $22.67 | 97012 |
| 2024-06-24 | 51.84 | $22.74 | 109300 |
| 2024-06-21 | 50.11 | $22.58 | 196231 |
| 2024-06-20 | 52.47 | $22.79 | 213528 |
| 2024-06-18 | 53.96 | $22.92 | 125317 |
| 2024-06-17 | 52.27 | $22.75 | 96405 |
| 2024-06-14 | 48.58 | $22.40 | 127543 |
| 2024-06-13 | 50.05 | $22.54 | 82520 |
| 2024-06-12 | 54.05 | $22.90 | 174340 |
| 2024-06-11 | 46.76 | $22.25 | 100831 |
| 2024-06-10 | 48.44 | $22.40 | 137900 |
| 2024-06-07 | 49.46 | $22.49 | 88200 |
| 2024-06-06 | 50.46 | $22.58 | 84746 |
| 2024-06-05 | 47.30 | $22.30 | 88045 |
| 2024-06-04 | 48.13 | $22.38 | 95810 |
| 2024-06-03 | 53.39 | $22.85 | 92804 |
| 2024-05-31 | 56.51 | $23.10 | 179134 |
| 2024-05-30 | 53.74 | $22.83 | 90137 |
| 2024-05-29 | 52.57 | $22.72 | 97500 |
| 2024-05-28 | 57.74 | $23.13 | 109936 |
| 2024-05-24 | 59.79 | $23.28 | 50504 |
| 2024-05-23 | 59.52 | $23.25 | 118100 |
| 2024-05-22 | 65.41 | $23.67 | 119242 |
| 2024-05-21 | 65.56 | $23.68 | 117030 |
| 2024-05-20 | 66.99 | $23.78 | 199022 |
| 2024-05-17 | 70.04 | $23.99 | 126306 |
| 2024-05-16 | 68.75 | $23.79 | 100448 |
| 2024-05-15 | 67.35 | $23.58 | 139100 |
| 2024-05-14 | 66.05 | $23.39 | 181900 |
| 2024-05-13 | 65.43 | $23.30 | 74200 |
| 2024-05-10 | 67.38 | $23.45 | 142414 |
| 2024-05-09 | 68.42 | $23.53 | 75732 |
| 2024-05-08 | 67.83 | $23.43 | 82300 |
| 2024-05-07 | 66.22 | $23.16 | 94300 |
| 2024-05-06 | 67.65 | $23.28 | 85649 |
| 2024-05-03 | 67.65 | $23.28 | 97300 |
| 2024-05-02 | 64.91 | $22.80 | 129504 |
| 2024-05-01 | 62.26 | $22.38 | 154400 |
| 2024-04-30 | 57.05 | $21.67 | 102536 |
| 2024-04-29 | 57.58 | $21.72 | 286320 |
| 2024-04-26 | 58.20 | $21.78 | 92700 |
| 2024-04-25 | 52.55 | $21.08 | 87800 |
| 2024-04-24 | 56.16 | $21.43 | 92523 |
| 2024-04-23 | 55.07 | $21.30 | 80000 |
| 2024-04-22 | 51.55 | $20.90 | 86200 |
| 2024-04-19 | 49.87 | $20.72 | 92500 |
| 2024-04-18 | 43.24 | $20.08 | 82100 |
| 2024-04-17 | 40.68 | $19.86 | 64400 |
| 2024-04-16 | 41.82 | $20.00 | 49100 |
| 2024-04-15 | 43.30 | $20.18 | 67200 |
| 2024-04-12 | 43.38 | $20.19 | 63311 |
| 2024-04-11 | 43.85 | $20.25 | 68517 |
| 2024-04-10 | 41.86 | $20.05 | 102600 |
| 2024-04-09 | 51.28 | $21.14 | 49400 |
| 2024-04-08 | 50.01 | $21.01 | 56048 |
| 2024-04-05 | 46.96 | $20.71 | 52200 |
| 2024-04-04 | 47.24 | $20.74 | 61700 |
| 2024-04-03 | 46.45 | $20.66 | 85900 |
| 2024-04-02 | 48.25 | $20.87 | 80026 |
| 2024-04-01 | 50.46 | $21.12 | 104811 |
| 2024-03-28 | 56.34 | $21.72 | 138600 |
| 2024-03-27 | 55.44 | $21.61 | 162320 |
| 2024-03-26 | 43.88 | $20.46 | 88600 |
| 2024-03-25 | 46.16 | $20.69 | 76347 |
| 2024-03-22 | 45.81 | $20.66 | 70705 |
| 2024-03-21 | 49.45 | $21.02 | 78600 |
| 2024-03-20 | 47.58 | $20.85 | 92822 |
| 2024-03-19 | 38.12 | $20.11 | 41612 |
| 2024-03-18 | 36.19 | $19.98 | 62600 |
| 2024-03-15 | 39.32 | $20.33 | 218500 |
| 2024-03-14 | 38.89 | $20.30 | 93645 |
| 2024-03-13 | 43.36 | $20.76 | 87300 |
| 2024-03-12 | 44.63 | $20.88 | 69300 |
| 2024-03-11 | 46.69 | $21.07 | 51229 |
| 2024-03-08 | 47.24 | $21.12 | 51100 |
| 2024-03-07 | 46.64 | $21.07 | 71400 |
| 2024-03-06 | 45.48 | $20.97 | 119700 |
| 2024-03-05 | 46.64 | $21.09 | 103500 |
| 2024-03-04 | 42.72 | $20.75 | 97300 |
| 2024-03-01 | 42.36 | $20.72 | 109400 |
| 2024-02-29 | 43.38 | $20.84 | 105604 |
| 2024-02-28 | 40.78 | $20.61 | 103800 |
| 2024-02-27 | 43.51 | $20.94 | 104029 |
| 2024-02-26 | 43.29 | $20.92 | 87500 |
| 2024-02-23 | 44.94 | $21.12 | 91507 |
| 2024-02-22 | 44.33 | $21.06 | 130600 |
| 2024-02-21 | 44.33 | $21.06 | 74400 |
| 2024-02-20 | 44.06 | $21.03 | 91912 |
| 2024-02-16 | 46.02 | $21.30 | 91500 |
| 2024-02-15 | 47.12 | $21.45 | 123800 |
| 2024-02-14 | 42.67 | $20.94 | 155200 |
| 2024-02-13 | 38.94 | $20.55 | 164500 |
| 2024-02-12 | 44.36 | $21.32 | 133300 |
| 2024-02-09 | 38.90 | $20.80 | 236500 |
| 2024-02-08 | 34.94 | $20.46 | 115300 |
| 2024-02-07 | 34.46 | $20.42 | 85232 |
| 2024-02-06 | 35.13 | $20.53 | 141700 |
| 2024-02-05 | 37.13 | $20.85 | 107625 |
| 2024-02-02 | 39.32 | $21.18 | 133300 |
| 2024-02-01 | 40.98 | $21.42 | 156800 |
| 2024-01-31 | 44.09 | $21.84 | 176400 |
| 2024-01-30 | 50.61 | $22.59 | 199100 |
| 2024-01-29 | 51.57 | $22.69 | 90800 |
| 2024-01-26 | 49.75 | $22.49 | 145548 |
| 2024-01-25 | 58.29 | $23.31 | 97200 |
| 2024-01-24 | 59.35 | $23.40 | 59538 |
| 2024-01-23 | 55.69 | $22.97 | 66500 |
| 2024-01-22 | 58.85 | $23.24 | 77400 |
| 2024-01-19 | 53.03 | $22.62 | 79618 |
| 2024-01-18 | 48.57 | $22.22 | 42046 |
| 2024-01-17 | 47.62 | $22.14 | 73000 |
| 2024-01-16 | 47.05 | $22.09 | 59900 |
| 2024-01-12 | 51.82 | $22.53 | 54000 |
| 2024-01-11 | 53.95 | $22.71 | 87210 |
| 2024-01-10 | 56.14 | $22.89 | 62351 |
| 2024-01-09 | 55.76 | $22.85 | 67500 |
| 2024-01-08 | 58.53 | $23.08 | 75300 |
| 2024-01-05 | 58.45 | $23.07 | 203836 |
| 2024-01-04 | 59.14 | $23.13 | 62200 |
| 2024-01-03 | 58.83 | $23.09 | 107410 |
| 2024-01-02 | 63.75 | $23.52 | 100400 |
| 2023-12-29 | 64.22 | $23.56 | 92929 |
| 2023-12-28 | 70.58 | $24.07 | 68026 |
| 2023-12-27 | 70.98 | $24.10 | 64200 |
| 2023-12-26 | 72.90 | $24.25 | 84926 |
| 2023-12-22 | 71.89 | $24.04 | 102133 |
| 2023-12-21 | 71.16 | $23.89 | 99000 |
| 2023-12-20 | 69.76 | $23.61 | 123400 |
| 2023-12-19 | 73.51 | $23.92 | 112800 |
| 2023-12-18 | 70.92 | $23.38 | 164918 |
| 2023-12-15 | 71.04 | $23.39 | 306141 |
| 2023-12-14 | 73.94 | $23.63 | 200001 |
| 2023-12-13 | 70.67 | $22.94 | 167300 |
| 2023-12-12 | 64.24 | $21.90 | 75848 |
| 2023-12-11 | 64.17 | $21.89 | 72042 |
| 2023-12-08 | 64.17 | $21.89 | 55001 |
| 2023-12-07 | 63.57 | $21.80 | 75500 |
| 2023-12-06 | 62.46 | $21.63 | 98720 |
| 2023-12-05 | 60.56 | $21.35 | 66800 |
| 2023-12-04 | 61.72 | $21.46 | 105100 |
| 2023-12-01 | 59.30 | $21.10 | 122648 |
| 2023-11-30 | 50.02 | $19.99 | 236846 |
| 2023-11-29 | 52.59 | $20.24 | 116205 |
| 2023-11-28 | 50.77 | $20.05 | 96437 |
| 2023-11-27 | 50.38 | $20.01 | 80100 |
| 2023-11-24 | 55.15 | $20.48 | 33000 |
| 2023-11-22 | 54.54 | $20.41 | 103949 |
| 2023-11-21 | 53.60 | $20.30 | 96344 |
| 2023-11-20 | 59.09 | $20.82 | 93000 |
| 2023-11-17 | 60.45 | $20.94 | 116846 |
| 2023-11-16 | 58.57 | $20.69 | 120100 |
| 2023-11-15 | 62.65 | $21.05 | 115400 |
| 2023-11-14 | 61.22 | $20.85 | 161000 |
| 2023-11-13 | 49.26 | $19.55 | 88942 |
| 2023-11-10 | 48.68 | $19.50 | 71100 |
| 2023-11-09 | 46.96 | $19.35 | 71500 |
| 2023-11-08 | 51.44 | $19.76 | 59203 |
| 2023-11-07 | 54.33 | $20.00 | 77100 |
| 2023-11-06 | 56.85 | $20.20 | 97300 |
| 2023-11-03 | 56.18 | $20.13 | 113555 |
| 2023-11-02 | 50.60 | $19.60 | 125827 |
| 2023-11-01 | 45.23 | $19.17 | 117644 |
| 2023-10-31 | 42.46 | $18.97 | 109500 |
| 2023-10-30 | 43.19 | $19.04 | 156200 |
| 2023-10-27 | 38.64 | $18.72 | 106905 |
| 2023-10-26 | 41.93 | $19.05 | 77900 |
| 2023-10-25 | 35.09 | $18.62 | 95326 |
| 2023-10-24 | 35.93 | $18.71 | 68105 |
| 2023-10-23 | 36.86 | $18.81 | 72946 |
| 2023-10-20 | 37.23 | $18.85 | 118314 |
| 2023-10-19 | 43.04 | $19.42 | 74100 |
| 2023-10-18 | 43.83 | $19.49 | 77133 |
| 2023-10-17 | 47.28 | $19.78 | 174538 |
| 2023-10-16 | 45.60 | $19.66 | 66518 |
| 2023-10-13 | 43.60 | $19.52 | 81300 |
| 2023-10-12 | 46.75 | $19.79 | 76600 |
| 2023-10-11 | 47.22 | $19.83 | 81000 |
| 2023-10-10 | 44.81 | $19.65 | 86924 |
| 2023-10-09 | 43.16 | $19.53 | 75800 |
| 2023-10-06 | 41.78 | $19.43 | 72000 |
| 2023-10-05 | 42.97 | $19.55 | 92500 |
| 2023-10-04 | 37.49 | $19.16 | 66500 |
| 2023-10-03 | 35.52 | $19.03 | 87100 |
| 2023-10-02 | 38.15 | $19.33 | 63519 |
| 2023-09-29 | 41.87 | $19.71 | 71738 |
| 2023-09-28 | 41.01 | $19.65 | 46805 |
| 2023-09-27 | 39.30 | $19.53 | 77400 |
| 2023-09-26 | 39.85 | $19.59 | 53901 |
| 2023-09-25 | 40.93 | $19.71 | 60903 |
| 2023-09-22 | 39.09 | $19.57 | 102225 |
| 2023-09-21 | 41.84 | $19.88 | 73335 |
| 2023-09-20 | 42.29 | $19.93 | 81100 |
| 2023-09-19 | 41.20 | $19.84 | 87300 |
| 2023-09-18 | 42.21 | $19.96 | 96002 |
| 2023-09-15 | 46.47 | $20.43 | 586900 |
| 2023-09-14 | 47.14 | $20.50 | 68907 |
| 2023-09-13 | 44.30 | $20.24 | 131000 |
| 2023-09-12 | 47.37 | $20.57 | 65321 |
| 2023-09-11 | 47.85 | $20.62 | 82800 |
| 2023-09-08 | 49.27 | $20.77 | 84600 |
| 2023-09-07 | 48.88 | $20.73 | 127104 |
| 2023-09-06 | 51.18 | $20.98 | 80909 |
| 2023-09-05 | 56.09 | $21.47 | 100800 |
| 2023-09-01 | 59.40 | $21.77 | 86249 |
| 2023-08-31 | 54.36 | $21.18 | 97213 |
| 2023-08-30 | 53.15 | $21.05 | 113223 |
| 2023-08-29 | 54.31 | $21.16 | 58843 |
| 2023-08-28 | 54.52 | $21.18 | 81700 |
| 2023-08-25 | 51.17 | $20.80 | 60600 |
| 2023-08-24 | 52.33 | $20.92 | 70948 |
| 2023-08-23 | 52.51 | $20.94 | 94700 |
| 2023-08-22 | 49.41 | $20.58 | 160832 |
| 2023-08-21 | 52.78 | $20.95 | 124600 |
| 2023-08-18 | 56.96 | $21.37 | 96648 |
| 2023-08-17 | 58.00 | $21.47 | 175500 |
| 2023-08-16 | 56.65 | $21.29 | 113000 |
| 2023-08-15 | 57.33 | $21.36 | 112900 |
| 2023-08-14 | 60.39 | $21.67 | 118715 |
| 2023-08-11 | 65.31 | $22.13 | 170609 |
| 2023-08-10 | 65.01 | $22.08 | 129800 |
| 2023-08-09 | 66.19 | $22.19 | 159345 |
| 2023-08-08 | 67.77 | $22.34 | 283800 |
| 2023-08-07 | 69.78 | $22.53 | 210019 |
| 2023-08-04 | 68.52 | $22.26 | 122900 |
| 2023-08-03 | 66.50 | $21.85 | 210900 |
| 2023-08-02 | 65.85 | $21.72 | 85700 |
| 2023-08-01 | 65.80 | $21.71 | 118520 |
| 2023-07-31 | 68.03 | $21.95 | 140700 |
| 2023-07-28 | 69.90 | $22.15 | 177417 |
| 2023-07-27 | 60.21 | $20.29 | 115245 |
| 2023-07-26 | 63.12 | $20.57 | 105700 |
| 2023-07-25 | 59.39 | $20.01 | 73533 |
| 2023-07-24 | 61.39 | $20.20 | 139900 |
| 2023-07-21 | 57.29 | $19.63 | 89200 |
| 2023-07-20 | 58.85 | $19.78 | 83816 |
| 2023-07-19 | 61.07 | $19.99 | 84625 |
| 2023-07-18 | 58.30 | $19.60 | 86212 |
| 2023-07-17 | 53.56 | $19.01 | 67500 |
| 2023-07-14 | 52.51 | $18.89 | 45049 |
| 2023-07-13 | 53.46 | $18.99 | 88500 |
| 2023-07-12 | 50.57 | $18.65 | 75800 |
| 2023-07-11 | 46.88 | $18.25 | 61100 |
| 2023-07-10 | 46.50 | $18.21 | 74800 |
| 2023-07-07 | 46.58 | $18.22 | 111130 |
| 2023-07-06 | 45.26 | $18.07 | 81249 |
| 2023-07-05 | 46.95 | $18.30 | 79406 |
| 2023-07-03 | 47.99 | $18.44 | 31000 |
| 2023-06-30 | 45.10 | $18.09 | 85640 |
| 2023-06-29 | 46.95 | $18.35 | 43600 |
| 2023-06-28 | 44.72 | $18.08 | 69241 |
| 2023-06-27 | 45.05 | $18.13 | 78000 |
| 2023-06-26 | 43.62 | $17.95 | 70900 |
| 2023-06-23 | 45.24 | $18.21 | 253628 |
| 2023-06-22 | 44.94 | $18.17 | 76335 |
| 2023-06-21 | 47.20 | $18.54 | 84730 |
| 2023-06-20 | 48.98 | $18.82 | 74007 |
| 2023-06-16 | 50.52 | $19.06 | 149425 |
| 2023-06-15 | 53.53 | $19.51 | 82000 |
| 2023-06-14 | 52.27 | $19.30 | 70500 |
| 2023-06-13 | 54.06 | $19.57 | 105035 |
| 2023-06-12 | 50.35 | $18.95 | 67600 |
| 2023-06-09 | 51.24 | $19.09 | 104111 |
| 2023-06-08 | 53.61 | $19.46 | 108125 |
| 2023-06-07 | 55.94 | $19.81 | 160000 |
| 2023-06-06 | 53.12 | $19.30 | 137223 |
| 2023-06-05 | 46.99 | $18.33 | 66672 |
| 2023-06-02 | 50.62 | $18.89 | 95000 |
| 2023-06-01 | 43.18 | $17.89 | 60122 |
| 2023-05-31 | 41.76 | $17.72 | 132700 |
| 2023-05-30 | 43.78 | $18.05 | 60209 |
| 2023-05-26 | 44.77 | $18.21 | 48400 |
| 2023-05-25 | 42.60 | $17.93 | 53118 |
| 2023-05-24 | 44.01 | $18.17 | 62900 |
| 2023-05-23 | 46.31 | $18.55 | 81800 |
| 2023-05-22 | 43.81 | $18.21 | 67620 |
| 2023-05-19 | 40.24 | $17.75 | 111946 |
| 2023-05-18 | 42.65 | $18.18 | 97333 |
| 2023-05-17 | 42.76 | $18.20 | 166400 |
| 2023-05-16 | 35.90 | $17.35 | 132800 |
| 2023-05-15 | 36.69 | $17.51 | 150800 |
| 2023-05-12 | 34.56 | $17.26 | 92132 |
| 2023-05-11 | 32.40 | $17.01 | 93000 |
| 2023-05-10 | 33.50 | $17.27 | 117600 |
| 2023-05-09 | 34.38 | $17.48 | 131506 |
| 2023-05-08 | 36.49 | $17.96 | 172700 |
| 2023-05-05 | 38.44 | $18.38 | 220800 |
| 2023-05-04 | 24.67 | $16.87 | 174132 |
| 2023-05-03 | 27.36 | $17.57 | 152540 |
| 2023-05-02 | 29.51 | $18.06 | 247200 |
| 2023-05-01 | 36.02 | $19.25 | 109200 |
| 2023-04-28 | 36.67 | $19.35 | 139900 |
| 2023-04-27 | 35.12 | $19.21 | 72700 |
| 2023-04-26 | 33.24 | $19.04 | 96446 |
| 2023-04-25 | 33.95 | $19.17 | 91400 |
| 2023-04-24 | 36.60 | $19.63 | 58726 |
| 2023-04-21 | 36.84 | $19.67 | 60800 |
| 2023-04-20 | 37.30 | $19.75 | 59449 |
| 2023-04-19 | 38.20 | $19.91 | 65907 |
| 2023-04-18 | 35.80 | $19.65 | 126800 |
| 2023-04-17 | 38.36 | $20.12 | 56300 |
| 2023-04-14 | 35.56 | $19.82 | 96601 |
| 2023-04-13 | 37.45 | $20.17 | 63240 |
| 2023-04-12 | 36.35 | $20.05 | 66600 |
| 2023-04-11 | 38.21 | $20.40 | 75200 |
| 2023-04-10 | 36.98 | $20.26 | 74223 |
| 2023-04-06 | 36.12 | $20.16 | 100137 |
| 2023-04-05 | 37.79 | $20.50 | 109900 |
| 2023-04-04 | 39.63 | $20.86 | 109200 |
| 2023-04-03 | 42.99 | $21.47 | 129400 |
| 2023-03-31 | 43.86 | $21.62 | 191612 |
| 2023-03-30 | 40.59 | $21.19 | 131800 |
| 2023-03-29 | 42.91 | $21.61 | 106300 |
| 2023-03-28 | 43.58 | $21.73 | 90400 |
| 2023-03-27 | 42.94 | $21.64 | 106048 |
| 2023-03-24 | 41.18 | $21.39 | 170334 |
| 2023-03-23 | 36.64 | $20.78 | 155215 |
| 2023-03-22 | 37.13 | $20.89 | 147500 |
| 2023-03-21 | 40.05 | $21.52 | 140128 |
| 2023-03-20 | 34.62 | $20.82 | 165600 |
| 2023-03-17 | 33.56 | $20.69 | 334937 |
| 2023-03-16 | 35.67 | $21.19 | 236927 |
| 2023-03-15 | 28.75 | $20.38 | 313600 |
| 2023-03-14 | 28.86 | $20.41 | 546152 |
| 2023-03-13 | 22.73 | $19.75 | 342107 |
| 2023-03-10 | 32.43 | $22.16 | 129800 |
| 2023-03-09 | 36.28 | $22.79 | 201137 |
| 2023-03-08 | 45.97 | $23.97 | 71512 |
| 2023-03-07 | 46.98 | $24.07 | 69700 |
| 2023-03-06 | 51.15 | $24.46 | 98407 |
| 2023-03-03 | 56.53 | $24.90 | 85437 |
| 2023-03-02 | 55.10 | $24.76 | 68800 |
| 2023-03-01 | 58.08 | $24.99 | 90920 |
| 2023-02-28 | 54.64 | $24.65 | 182500 |
| 2023-02-27 | 55.27 | $24.70 | 83800 |
| 2023-02-24 | 55.64 | $24.73 | 60600 |
| 2023-02-23 | 57.08 | $24.85 | 56419 |
| 2023-02-22 | 56.90 | $24.83 | 108900 |
| 2023-02-21 | 54.87 | $24.60 | 109723 |
| 2023-02-17 | 60.66 | $25.09 | 65400 |
| 2023-02-16 | 59.59 | $24.96 | 172123 |
| 2023-02-15 | 60.55 | $25.04 | 57100 |
| 2023-02-14 | 60.67 | $25.05 | 59100 |
| 2023-02-13 | 63.22 | $25.27 | 97017 |
| 2023-02-10 | 62.54 | $25.17 | 47900 |
| 2023-02-09 | 61.46 | $25.01 | 65500 |
| 2023-02-08 | 64.33 | $25.27 | 46232 |
| 2023-02-07 | 68.05 | $25.59 | 78100 |
| 2023-02-06 | 67.20 | $25.44 | 60300 |
| 2023-02-03 | 71.51 | $25.80 | 104800 |
| 2023-02-02 | 70.57 | $25.61 | 90118 |
| 2023-02-01 | 66.94 | $24.95 | 141400 |
| 2023-01-31 | 66.04 | $24.80 | 113600 |
| 2023-01-30 | 62.54 | $24.26 | 75900 |
| 2023-01-27 | 62.41 | $24.24 | 119226 |
| 2023-01-26 | 49.96 | $22.80 | 89234 |
| 2023-01-25 | 48.73 | $22.69 | 54614 |
| 2023-01-24 | 50.67 | $22.87 | 33800 |
| 2023-01-23 | 53.01 | $23.08 | 58641 |
| 2023-01-20 | 51.17 | $22.90 | 82413 |
| 2023-01-19 | 47.96 | $22.60 | 62100 |
| 2023-01-18 | 48.16 | $22.62 | 65500 |
| 2023-01-17 | 52.89 | $23.07 | 88442 |
| 2023-01-13 | 54.36 | $23.20 | 59100 |
| 2023-01-12 | 54.17 | $23.18 | 151100 |
| 2023-01-11 | 52.33 | $22.98 | 70505 |
| 2023-01-10 | 52.73 | $23.02 | 64100 |
| 2023-01-09 | 51.12 | $22.84 | 52512 |
| 2023-01-06 | 53.53 | $23.09 | 89500 |
| 2023-01-05 | 48.87 | $22.58 | 83243 |
| 2023-01-04 | 50.08 | $22.71 | 73844 |
| 2023-01-03 | 50.27 | $22.73 | 90730 |
| 2022-12-30 | 52.45 | $22.97 | 67838 |
| 2022-12-29 | 54.51 | $23.19 | 122800 |
| 2022-12-28 | 49.35 | $22.59 | 53630 |
| 2022-12-27 | 50.91 | $22.76 | 40148 |
| 2022-12-23 | 52.29 | $22.91 | 55200 |
| 2022-12-22 | 50.68 | $22.72 | 59202 |
| 2022-12-21 | 53.67 | $23.05 | 72014 |
| 2022-12-20 | 49.09 | $22.52 | 157144 |
| 2022-12-19 | 51.94 | $22.83 | 96900 |
| 2022-12-16 | 49.98 | $22.61 | 286444 |
| 2022-12-15 | 48.25 | $22.42 | 173800 |
| 2022-12-14 | 57.15 | $23.32 | 206400 |
| 2022-12-13 | 62.37 | $23.75 | 294000 |
| 2022-12-12 | 57.95 | $23.23 | 167200 |
| 2022-12-09 | 53.69 | $22.80 | 91600 |
| 2022-12-08 | 53.48 | $22.78 | 85600 |
| 2022-12-07 | 51.29 | $22.57 | 135138 |
| 2022-12-06 | 49.35 | $22.39 | 95500 |
| 2022-12-05 | 48.27 | $22.29 | 124637 |
| 2022-12-02 | 52.21 | $22.66 | 87900 |
| 2022-12-01 | 52.87 | $22.72 | 104500 |
| 2022-11-30 | 53.63 | $22.79 | 238737 |
| 2022-11-29 | 47.74 | $22.21 | 102503 |
| 2022-11-28 | 46.40 | $22.09 | 54700 |
| 2022-11-25 | 49.83 | $22.43 | 89536 |
| 2022-11-23 | 50.46 | $22.49 | 85400 |
| 2022-11-22 | 51.38 | $22.58 | 72900 |
| 2022-11-21 | 52.49 | $22.69 | 43800 |
| 2022-11-18 | 52.04 | $22.64 | 129820 |
| 2022-11-17 | 50.99 | $22.52 | 64300 |
| 2022-11-16 | 53.31 | $22.77 | 77700 |
| 2022-11-15 | 54.24 | $22.87 | 78012 |
| 2022-11-14 | 54.24 | $22.87 | 141900 |
| 2022-11-11 | 55.93 | $23.06 | 60300 |
| 2022-11-10 | 60.23 | $23.52 | 97700 |
| 2022-11-09 | 51.62 | $22.40 | 59500 |
| 2022-11-08 | 57.07 | $22.92 | 67137 |
| 2022-11-07 | 57.52 | $22.96 | 63700 |
| 2022-11-04 | 57.94 | $23.00 | 74131 |
| 2022-11-03 | 53.42 | $22.45 | 77022 |
| 2022-11-02 | 54.95 | $22.60 | 104731 |
| 2022-11-01 | 58.57 | $22.94 | 76500 |
| 2022-10-31 | 60.57 | $23.12 | 101920 |
| 2022-10-28 | 64.05 | $23.42 | 123323 |
| 2022-10-27 | 59.49 | $22.80 | 188139 |
| 2022-10-26 | 59.83 | $22.83 | 81309 |
| 2022-10-25 | 61.08 | $22.94 | 83910 |
| 2022-10-24 | 58.30 | $22.57 | 64200 |
| 2022-10-21 | 54.91 | $22.16 | 64606 |
| 2022-10-20 | 50.12 | $21.65 | 113100 |
| 2022-10-19 | 51.13 | $21.75 | 63700 |
| 2022-10-18 | 51.73 | $21.81 | 64000 |
| 2022-10-17 | 51.73 | $21.81 | 84830 |
| 2022-10-14 | 49.61 | $21.57 | 82928 |
| 2022-10-13 | 51.21 | $21.75 | 96537 |
| 2022-10-12 | 40.21 | $20.67 | 102900 |
| 2022-10-11 | 39.00 | $20.57 | 55500 |
| 2022-10-10 | 39.84 | $20.68 | 47515 |
| 2022-10-07 | 37.87 | $20.51 | 73900 |
| 2022-10-06 | 41.60 | $21.00 | 39000 |
| 2022-10-05 | 42.33 | $21.09 | 56845 |
| 2022-10-04 | 43.46 | $21.23 | 77800 |
| 2022-10-03 | 34.63 | $20.48 | 85800 |
| 2022-09-30 | 31.51 | $20.25 | 131702 |
| 2022-09-29 | 33.35 | $20.53 | 63400 |
| 2022-09-28 | 35.31 | $20.81 | 111500 |
| 2022-09-27 | 35.45 | $20.83 | 59500 |
| 2022-09-26 | 38.28 | $21.22 | 82021 |
| 2022-09-23 | 38.66 | $21.27 | 71600 |
| 2022-09-22 | 40.87 | $21.56 | 58300 |
| 2022-09-21 | 42.72 | $21.79 | 67000 |
| 2022-09-20 | 42.96 | $21.82 | 150700 |
| 2022-09-19 | 43.74 | $21.92 | 64746 |
| 2022-09-16 | 39.24 | $21.49 | 262700 |
| 2022-09-15 | 40.82 | $21.71 | 68400 |
| 2022-09-14 | 38.68 | $21.51 | 74436 |
| 2022-09-13 | 39.08 | $21.57 | 110900 |
| 2022-09-12 | 43.94 | $22.24 | 172344 |
| 2022-09-09 | 41.25 | $21.98 | 64700 |
| 2022-09-08 | 37.29 | $21.62 | 80022 |
| 2022-09-07 | 36.73 | $21.57 | 81832 |
| 2022-09-06 | 33.55 | $21.29 | 88700 |
| 2022-09-02 | 35.74 | $21.65 | 72200 |
| 2022-09-01 | 36.18 | $21.72 | 86026 |
| 2022-08-31 | 36.73 | $21.81 | 92110 |
| 2022-08-30 | 38.32 | $22.07 | 92300 |
| 2022-08-29 | 37.63 | $22.00 | 63500 |
| 2022-08-26 | 40.79 | $22.51 | 77111 |
| 2022-08-25 | 42.59 | $22.78 | 64600 |
| 2022-08-24 | 40.75 | $22.58 | 66303 |
| 2022-08-23 | 43.25 | $22.96 | 78800 |
| 2022-08-22 | 44.91 | $23.20 | 79242 |
| 2022-08-19 | 49.56 | $23.82 | 194700 |
| 2022-08-18 | 51.02 | $24.00 | 73504 |
| 2022-08-17 | 48.29 | $23.66 | 88643 |
| 2022-08-16 | 52.01 | $24.12 | 103800 |
| 2022-08-15 | 53.29 | $24.27 | 127400 |
| 2022-08-12 | 54.13 | $24.37 | 124422 |
| 2022-08-11 | 50.33 | $23.86 | 66933 |
| 2022-08-10 | 48.43 | $23.62 | 100500 |
| 2022-08-09 | 43.16 | $23.01 | 120905 |
| 2022-08-08 | 43.16 | $23.01 | 102700 |
| 2022-08-05 | 42.20 | $22.90 | 120706 |
| 2022-08-04 | 37.16 | $22.35 | 166200 |
| 2022-08-03 | 40.45 | $22.89 | 88500 |
| 2022-08-02 | 40.64 | $22.92 | 161600 |
| 2022-08-01 | 46.45 | $23.76 | 230500 |
| 2022-07-29 | 52.66 | $24.49 | 188300 |
| 2022-07-28 | 59.96 | $25.19 | 292123 |
| 2022-07-27 | 62.30 | $25.39 | 224300 |
| 2022-07-26 | 58.53 | $24.90 | 224300 |
| 2022-07-25 | 52.75 | $24.27 | 316700 |
| 2022-07-22 | 50.24 | $24.03 | 209631 |
| 2022-07-21 | 50.77 | $24.08 | 137044 |
| 2022-07-20 | 50.27 | $24.03 | 219847 |
| 2022-07-19 | 51.67 | $24.17 | 309300 |
| 2022-07-18 | 47.82 | $23.78 | 111939 |
| 2022-07-15 | 48.58 | $23.86 | 146400 |
| 2022-07-14 | 38.57 | $22.99 | 153709 |
| 2022-07-13 | 43.89 | $23.56 | 52212 |
| 2022-07-12 | 47.37 | $23.88 | 67700 |
| 2022-07-11 | 48.51 | $23.98 | 129238 |
| 2022-07-08 | 48.51 | $23.98 | 232627 |
| 2022-07-07 | 50.15 | $24.13 | 84100 |
| 2022-07-06 | 48.38 | $23.97 | 86849 |
| 2022-07-05 | 49.42 | $24.07 | 107127 |
| 2022-07-01 | 49.00 | $24.03 | 117033 |
| 2022-06-30 | 46.60 | $23.80 | 89243 |
| 2022-06-29 | 46.70 | $23.81 | 78800 |
| 2022-06-28 | 48.12 | $23.97 | 92528 |
| 2022-06-27 | 47.74 | $23.93 | 80600 |
| 2022-06-24 | 48.16 | $23.98 | 215803 |
| 2022-06-23 | 44.67 | $23.60 | 94100 |
| 2022-06-22 | 46.47 | $23.83 | 85900 |
| 2022-06-21 | 46.29 | $23.81 | 113132 |
| 2022-06-17 | 42.84 | $23.43 | 151029 |
| 2022-06-16 | 41.82 | $23.32 | 115230 |
| 2022-06-15 | 43.50 | $23.57 | 123725 |
| 2022-06-14 | 42.89 | $23.50 | 121408 |
| 2022-06-13 | 38.35 | $23.00 | 104000 |
| 2022-06-10 | 43.92 | $23.84 | 96804 |
| 2022-06-09 | 46.12 | $24.13 | 104600 |
| 2022-06-08 | 50.96 | $24.71 | 82218 |
| 2022-06-07 | 55.85 | $25.22 | 228900 |
| 2022-06-06 | 56.87 | $25.32 | 93300 |
| 2022-06-03 | 54.34 | $25.00 | 109500 |
| 2022-06-02 | 55.90 | $25.16 | 89039 |
| 2022-06-01 | 54.27 | $24.95 | 82438 |
| 2022-05-31 | 54.54 | $24.98 | 155600 |
| 2022-05-27 | 53.72 | $24.87 | 63800 |
| 2022-05-26 | 52.25 | $24.67 | 81524 |
| 2022-05-25 | 50.21 | $24.40 | 110049 |
| 2022-05-24 | 50.06 | $24.38 | 179445 |
| 2022-05-23 | 50.56 | $24.45 | 151000 |
| 2022-05-20 | 45.21 | $23.74 | 119902 |
| 2022-05-19 | 41.31 | $23.28 | 119718 |
| 2022-05-18 | 44.10 | $23.71 | 97620 |
| 2022-05-17 | 47.28 | $24.16 | 104138 |
| 2022-05-16 | 36.80 | $23.07 | 161600 |
| 2022-05-13 | 37.78 | $23.22 | 78628 |
| 2022-05-12 | 38.49 | $23.33 | 151500 |
| 2022-05-11 | 39.40 | $23.47 | 115500 |
| 2022-05-10 | 36.99 | $23.23 | 133700 |
| 2022-05-09 | 39.01 | $23.56 | 89529 |
| 2022-05-06 | 39.08 | $23.57 | 69323 |
| 2022-05-05 | 40.41 | $23.79 | 89400 |
| 2022-05-04 | 43.69 | $24.30 | 115416 |
| 2022-05-03 | 38.88 | $23.78 | 78900 |
| 2022-05-02 | 35.14 | $23.41 | 118400 |
| 2022-04-29 | 35.42 | $23.46 | 122921 |
| 2022-04-28 | 36.98 | $23.74 | 147900 |
| 2022-04-27 | 32.12 | $23.26 | 84913 |
| 2022-04-26 | 32.42 | $23.32 | 90100 |
| 2022-04-25 | 36.96 | $24.16 | 67700 |
| 2022-04-22 | 37.80 | $24.30 | 137224 |
| 2022-04-21 | 40.21 | $24.69 | 78500 |
| 2022-04-20 | 42.60 | $25.05 | 84100 |
| 2022-04-19 | 42.51 | $25.04 | 140028 |
| 2022-04-18 | 37.27 | $24.48 | 83900 |
| 2022-04-14 | 34.65 | $24.22 | 140500 |
| 2022-04-13 | 37.15 | $24.66 | 116300 |
| 2022-04-12 | 32.64 | $24.23 | 65969 |
| 2022-04-11 | 33.38 | $24.37 | 73500 |
| 2022-04-08 | 34.01 | $24.49 | 90708 |
| 2022-04-07 | 35.99 | $24.86 | 100127 |
| 2022-04-06 | 37.34 | $25.10 | 156500 |
| 2022-04-05 | 39.31 | $25.44 | 106200 |
| 2022-04-04 | 42.38 | $25.93 | 100627 |
| 2022-04-01 | 44.54 | $26.25 | 160201 |
| 2022-03-31 | 47.64 | $26.68 | 128000 |
| 2022-03-30 | 47.47 | $26.66 | 205833 |
| 2022-03-29 | 49.05 | $26.88 | 122000 |
| 2022-03-28 | 46.68 | $26.57 | 71000 |
| 2022-03-25 | 49.43 | $26.96 | 58108 |
| 2022-03-24 | 46.43 | $26.57 | 59210 |
| 2022-03-23 | 45.08 | $26.40 | 108611 |
| 2022-03-22 | 50.17 | $27.12 | 211344 |
| 2022-03-21 | 48.00 | $26.84 | 116527 |
| 2022-03-18 | 47.85 | $26.82 | 168503 |
| 2022-03-17 | 48.74 | $26.95 | 104900 |
| 2022-03-16 | 49.75 | $27.10 | 304826 |
| 2022-03-15 | 47.75 | $26.81 | 141819 |
| 2022-03-14 | 52.47 | $27.50 | 77500 |
| 2022-03-11 | 51.82 | $27.40 | 124400 |
| 2022-03-10 | 50.92 | $27.26 | 87034 |
| 2022-03-09 | 51.11 | $27.29 | 80118 |
| 2022-03-08 | 47.49 | $26.72 | 147348 |
| 2022-03-07 | 45.96 | $26.49 | 232630 |
| 2022-03-04 | 51.07 | $27.32 | 82048 |
| 2022-03-03 | 55.38 | $27.93 | 79822 |
| 2022-03-02 | 53.29 | $27.59 | 84124 |
| 2022-03-01 | 45.46 | $26.49 | 153600 |
| 2022-02-28 | 51.25 | $27.27 | 136417 |
| 2022-02-25 | 51.81 | $27.34 | 80040 |
| 2022-02-24 | 45.57 | $26.57 | 270936 |
| 2022-02-23 | 48.85 | $26.99 | 92714 |
| 2022-02-22 | 48.69 | $26.97 | 124036 |
| 2022-02-18 | 50.65 | $27.22 | 66900 |
| 2022-02-17 | 50.50 | $27.20 | 92439 |
| 2022-02-16 | 51.25 | $27.30 | 85900 |
| 2022-02-15 | 51.68 | $27.36 | 151200 |
| 2022-02-14 | 48.78 | $26.94 | 142800 |
| 2022-02-11 | 49.52 | $27.05 | 184934 |
| 2022-02-10 | 48.71 | $26.93 | 111936 |
| 2022-02-09 | 48.65 | $26.92 | 111600 |
| 2022-02-08 | 51.83 | $27.43 | 87735 |
| 2022-02-07 | 45.07 | $26.42 | 68900 |
| 2022-02-04 | 44.34 | $26.32 | 181200 |
| 2022-02-03 | 42.14 | $26.02 | 119100 |
| 2022-02-02 | 42.19 | $26.03 | 124347 |
| 2022-02-01 | 46.09 | $26.74 | 151100 |
| 2022-01-31 | 40.66 | $26.00 | 198200 |
| 2022-01-28 | 42.59 | $26.35 | 158700 |
| 2022-01-27 | 44.48 | $26.68 | 283626 |
| 2022-01-26 | 49.90 | $27.53 | 61000 |
| 2022-01-25 | 52.77 | $27.93 | 91900 |
| 2022-01-24 | 51.72 | $27.77 | 97022 |
| 2022-01-21 | 46.53 | $27.04 | 82600 |
| 2022-01-20 | 46.92 | $27.10 | 88244 |
| 2022-01-19 | 53.93 | $28.07 | 70900 |
| 2022-01-18 | 59.79 | $28.74 | 96911 |
| 2022-01-14 | 61.30 | $28.90 | 52600 |
| 2022-01-13 | 59.67 | $28.63 | 60700 |
| 2022-01-12 | 58.05 | $28.37 | 104602 |
| 2022-01-11 | 59.44 | $28.53 | 77824 |
| 2022-01-10 | 60.66 | $28.67 | 92000 |
| 2022-01-07 | 63.56 | $29.00 | 217000 |
| 2022-01-06 | 62.53 | $28.80 | 67300 |
| 2022-01-05 | 57.88 | $27.98 | 112511 |
| 2022-01-04 | 58.64 | $28.07 | 172036 |
| 2022-01-03 | 57.09 | $27.81 | 109641 |
| 2021-12-31 | 54.22 | $27.35 | 59100 |
| 2021-12-30 | 52.37 | $27.07 | 43535 |
| 2021-12-29 | 56.05 | $27.55 | 56240 |
| 2021-12-28 | 55.93 | $27.53 | 48543 |
| 2021-12-27 | 56.08 | $27.55 | 51400 |
| 2021-12-23 | 52.09 | $26.89 | 43136 |
| 2021-12-22 | 50.07 | $26.58 | 90100 |
| 2021-12-21 | 51.26 | $26.76 | 117900 |
| 2021-12-20 | 44.40 | $25.78 | 192215 |
| 2021-12-17 | 48.87 | $26.45 | 617608 |
| 2021-12-16 | 56.06 | $27.35 | 179200 |
| 2021-12-15 | 53.46 | $26.99 | 178824 |
| 2021-12-14 | 54.14 | $27.07 | 108600 |
| 2021-12-13 | 53.08 | $26.92 | 153618 |
| 2021-12-10 | 54.35 | $27.08 | 64100 |
| 2021-12-09 | 52.94 | $26.87 | 64900 |
| 2021-12-08 | 53.39 | $26.93 | 47700 |
| 2021-12-07 | 52.89 | $26.85 | 74100 |
| 2021-12-06 | 53.99 | $27.01 | 68423 |
| 2021-12-03 | 50.55 | $26.45 | 80535 |
| 2021-12-02 | 53.83 | $26.93 | 111200 |
| 2021-12-01 | 47.65 | $26.01 | 83500 |
| 2021-11-30 | 47.36 | $25.97 | 75500 |
| 2021-11-29 | 50.71 | $26.47 | 75500 |
| 2021-11-26 | 51.54 | $26.59 | 122500 |
| 2021-11-24 | 67.23 | $28.39 | 100300 |
| 2021-11-23 | 66.53 | $28.26 | 250817 |
| 2021-11-22 | 63.33 | $27.70 | 133500 |
| 2021-11-19 | 63.03 | $27.65 | 164600 |
| 2021-11-18 | 62.51 | $27.56 | 74403 |
| 2021-11-17 | 60.56 | $27.23 | 106700 |
| 2021-11-16 | 61.66 | $27.35 | 119100 |
| 2021-11-15 | 60.58 | $27.16 | 143720 |
| 2021-11-12 | 60.13 | $27.08 | 46825 |
| 2021-11-11 | 63.77 | $27.50 | 41934 |
| 2021-11-10 | 65.75 | $27.72 | 73400 |
| 2021-11-09 | 64.16 | $27.39 | 59009 |
| 2021-11-08 | 64.42 | $27.42 | 80400 |
| 2021-11-05 | 65.68 | $27.57 | 93100 |
| 2021-11-04 | 62.18 | $26.82 | 68838 |
| 2021-11-03 | 62.13 | $26.81 | 97228 |
| 2021-11-02 | 59.07 | $26.20 | 110100 |
| 2021-11-01 | 64.51 | $26.87 | 218029 |
| 2021-10-29 | 58.49 | $25.76 | 218320 |
| 2021-10-28 | 55.66 | $25.32 | 131015 |
| 2021-10-27 | 50.47 | $24.61 | 82434 |
| 2021-10-26 | 56.88 | $25.33 | 82200 |
| 2021-10-25 | 57.85 | $25.43 | 106300 |
| 2021-10-22 | 53.15 | $24.81 | 122604 |
| 2021-10-21 | 51.75 | $24.64 | 56436 |
| 2021-10-20 | 52.27 | $24.70 | 135800 |
| 2021-10-19 | 49.17 | $24.32 | 49329 |
| 2021-10-18 | 49.58 | $24.37 | 48203 |
| 2021-10-15 | 49.34 | $24.34 | 118300 |
| 2021-10-14 | 51.00 | $24.56 | 60600 |
| 2021-10-13 | 50.86 | $24.54 | 89800 |
| 2021-10-12 | 54.90 | $25.07 | 56211 |
| 2021-10-11 | 52.96 | $24.78 | 97728 |
| 2021-10-08 | 57.94 | $25.39 | 70100 |
| 2021-10-07 | 59.51 | $25.57 | 56200 |
| 2021-10-06 | 57.70 | $25.27 | 74321 |
| 2021-10-05 | 57.33 | $25.21 | 64800 |
| 2021-10-04 | 57.04 | $25.16 | 77741 |
| 2021-10-01 | 56.30 | $25.03 | 122805 |
| 2021-09-30 | 53.56 | $24.56 | 84417 |
| 2021-09-29 | 57.74 | $25.13 | 93400 |
| 2021-09-28 | 54.29 | $24.55 | 228800 |
| 2021-09-27 | 61.43 | $25.42 | 124600 |
| 2021-09-24 | 52.24 | $24.08 | 168144 |
| 2021-09-23 | 48.96 | $23.70 | 94100 |
| 2021-09-22 | 41.32 | $22.94 | 90800 |
| 2021-09-21 | 39.74 | $22.80 | 107340 |
| 2021-09-20 | 41.80 | $23.07 | 154300 |
| 2021-09-17 | 42.98 | $23.22 | 398600 |
| 2021-09-16 | 43.60 | $23.30 | 158500 |
| 2021-09-15 | 40.53 | $23.00 | 174406 |
| 2021-09-14 | 39.81 | $22.93 | 236517 |
| 2021-09-13 | 41.74 | $23.21 | 244403 |
| 2021-09-10 | 43.09 | $23.40 | 206500 |
| 2021-09-09 | 45.68 | $23.75 | 910323 |
| 2021-09-08 | 47.37 | $23.97 | 107700 |
| 2021-09-07 | 48.70 | $24.14 | 109622 |
| 2021-09-03 | 50.28 | $24.34 | 113900 |
| 2021-09-02 | 50.36 | $24.35 | 145724 |
| 2021-09-01 | 49.69 | $24.26 | 138900 |
| 2021-08-31 | 52.19 | $24.60 | 197800 |
| 2021-08-30 | 54.09 | $24.85 | 71000 |
| 2021-08-27 | 60.64 | $25.63 | 88475 |
| 2021-08-26 | 56.89 | $25.04 | 128300 |
| 2021-08-25 | 59.25 | $25.30 | 72213 |
| 2021-08-24 | 58.56 | $25.19 | 265931 |
| 2021-08-23 | 57.63 | $25.04 | 48600 |
| 2021-08-20 | 57.38 | $25.00 | 149410 |
| 2021-08-19 | 55.38 | $24.67 | 76242 |
| 2021-08-18 | 54.77 | $24.57 | 112000 |
| 2021-08-17 | 57.54 | $24.94 | 99000 |
| 2021-08-16 | 60.37 | $25.30 | 187816 |
| 2021-08-13 | 61.97 | $25.50 | 123905 |
| 2021-08-12 | 63.58 | $25.70 | 116900 |
| 2021-08-11 | 63.04 | $25.58 | 121600 |
| 2021-08-10 | 60.80 | $25.10 | 82219 |
| 2021-08-09 | 59.49 | $24.83 | 65900 |
| 2021-08-06 | 62.97 | $25.30 | 201200 |
| 2021-08-05 | 58.12 | $24.32 | 112700 |
| 2021-08-04 | 56.75 | $24.07 | 113427 |
| 2021-08-03 | 57.54 | $24.18 | 132341 |
| 2021-08-02 | 55.00 | $23.71 | 208600 |
| 2021-07-30 | 61.71 | $24.61 | 259800 |
| 2021-07-29 | 55.79 | $23.57 | 72425 |
| 2021-07-28 | 51.78 | $22.98 | 89620 |
| 2021-07-27 | 51.64 | $22.96 | 61634 |
| 2021-07-26 | 54.20 | $23.30 | 77000 |
| 2021-07-23 | 52.21 | $23.00 | 74822 |
| 2021-07-22 | 50.51 | $22.75 | 153100 |
| 2021-07-21 | 53.25 | $23.13 | 89940 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-21.24
2026-07-17
Close Price
$38.06
Vol: 377504
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-48.35
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -21.24 | $38.06 | 377504 |
| 2026-07-16 | -3.70 | $38.72 | 286712 |
| 2026-07-15 | -31.54 | $37.48 | 259800 |
| 2026-07-14 | -38.08 | $37.20 | 193227 |
| 2026-07-13 | -34.11 | $37.37 | 155032 |
| 2026-07-10 | -36.72 | $37.24 | 191700 |
| 2026-07-09 | -37.17 | $37.15 | 293300 |
| 2026-07-08 | -47.55 | $36.60 | 383400 |
| 2026-07-07 | -34.87 | $37.01 | 268638 |
| 2026-07-06 | -26.41 | $37.38 | 587823 |
| 2026-07-02 | -24.65 | $37.44 | 444100 |
| 2026-07-01 | -4.08 | $38.33 | 410200 |
| 2026-06-30 | -1.74 | $37.66 | 380317 |
| 2026-06-29 | -1.95 | $37.61 | 468933 |
| 2026-06-26 | -0.20 | $37.55 | 1.3M |
| 2026-06-25 | -2.54 | $36.79 | 318900 |
| 2026-06-24 | -2.49 | $36.49 | 287727 |
| 2026-06-23 | -4.75 | $35.98 | 257436 |
| 2026-06-22 | -11.01 | $35.48 | 266837 |
| 2026-06-18 | -20.35 | $35.15 | 395000 |
| 2026-06-17 | -21.55 | $35.06 | 361251 |
| 2026-06-16 | -16.80 | $35.21 | 416941 |
| 2026-06-15 | -20.92 | $35.02 | 302415 |
| 2026-06-12 | -3.28 | $35.40 | 189926 |
| 2026-06-11 | -2.13 | $35.08 | 292918 |
| 2026-06-10 | -12.88 | $34.70 | 358433 |
| 2026-06-09 | -7.96 | $34.52 | 505454 |
| 2026-06-08 | -10.48 | $33.91 | 731700 |
| 2026-06-05 | -7.69 | $33.78 | 220000 |
| 2026-06-04 | -11.35 | $33.50 | 230345 |
| 2026-06-03 | -52.43 | $32.74 | 208400 |
| 2026-06-02 | -16.22 | $33.41 | 180816 |
| 2026-06-01 | -47.15 | $32.80 | 158200 |
| 2026-05-29 | -32.12 | $33.09 | 152100 |
| 2026-05-28 | -29.53 | $33.14 | 125024 |
| 2026-05-27 | -27.46 | $33.18 | 158300 |
| 2026-05-26 | -16.06 | $33.40 | 166600 |
| 2026-05-22 | -27.60 | $33.17 | 167100 |
| 2026-05-21 | -39.61 | $33.03 | 168100 |
| 2026-05-20 | -50.24 | $32.81 | 168100 |
| 2026-05-19 | -74.88 | $32.30 | 185100 |
| 2026-05-18 | -72.46 | $32.35 | 172718 |
| 2026-05-15 | -95.37 | $31.88 | 206400 |
| 2026-05-14 | -69.02 | $32.57 | 124800 |
| 2026-05-13 | -78.43 | $32.33 | 199010 |
| 2026-05-12 | -64.71 | $32.68 | 147500 |
| 2026-05-11 | -67.84 | $32.60 | 226016 |
| 2026-05-08 | -45.88 | $33.16 | 230500 |
| 2026-05-07 | -38.04 | $33.36 | 193000 |
| 2026-05-06 | -43.53 | $33.22 | 249531 |
| 2026-05-05 | -53.73 | $32.96 | 394900 |
| 2026-05-04 | -89.80 | $32.04 | 803522 |
| 2026-05-01 | -69.41 | $32.56 | 988200 |
| 2026-04-30 | -74.40 | $32.15 | 541800 |
| 2026-04-29 | -65.87 | $32.40 | 156008 |
| 2026-04-28 | -39.03 | $33.12 | 161600 |
| 2026-04-27 | -37.89 | $33.00 | 250816 |
| 2026-04-24 | -36.41 | $33.03 | 350200 |
| 2026-04-23 | -35.57 | $33.06 | 122417 |
| 2026-04-22 | -34.73 | $33.09 | 126803 |
| 2026-04-21 | -32.60 | $33.15 | 174135 |
| 2026-04-20 | -23.48 | $33.48 | 153915 |
| 2026-04-17 | -13.32 | $33.72 | 209600 |
| 2026-04-16 | -14.07 | $33.11 | 154200 |
| 2026-04-15 | -12.79 | $33.16 | 137506 |
| 2026-04-14 | -8.18 | $33.34 | 125005 |
| 2026-04-13 | -5.43 | $33.41 | 190700 |
| 2026-04-10 | -12.14 | $33.15 | 124500 |
| 2026-04-09 | -3.10 | $33.50 | 252040 |
| 2026-04-08 | -10.22 | $33.09 | 167631 |
| 2026-04-07 | -5.51 | $32.32 | 134800 |
| 2026-04-06 | -5.75 | $32.18 | 200500 |
| 2026-04-02 | -16.09 | $31.91 | 216800 |
| 2026-04-01 | -16.09 | $31.91 | 143100 |
| 2026-03-31 | -24.49 | $31.57 | 206700 |
| 2026-03-30 | -40.82 | $31.17 | 112468 |
| 2026-03-27 | -55.51 | $30.81 | 130205 |
| 2026-03-26 | -42.45 | $31.13 | 105600 |
| 2026-03-25 | -56.27 | $31.08 | 95800 |
| 2026-03-24 | -54.98 | $31.12 | 122200 |
| 2026-03-23 | -60.77 | $30.94 | 156746 |
| 2026-03-20 | -85.48 | $30.26 | 540801 |
| 2026-03-19 | -81.99 | $30.39 | 139412 |
| 2026-03-18 | -92.20 | $30.01 | 149400 |
| 2026-03-17 | -84.79 | $30.31 | 157805 |
| 2026-03-16 | -78.61 | $30.55 | 177242 |
| 2026-03-13 | -79.90 | $30.50 | 172400 |
| 2026-03-12 | -80.15 | $30.49 | 121800 |
| 2026-03-11 | -77.47 | $30.61 | 148900 |
| 2026-03-10 | -69.42 | $30.94 | 310200 |
| 2026-03-09 | -69.33 | $30.95 | 187800 |
| 2026-03-06 | -84.11 | $30.82 | 144700 |
| 2026-03-05 | -75.75 | $31.36 | 139430 |
| 2026-03-04 | -58.98 | $31.92 | 161100 |
| 2026-03-03 | -63.77 | $31.76 | 134300 |
| 2026-03-02 | -64.97 | $31.72 | 159136 |
| 2026-02-27 | -93.08 | $31.20 | 214238 |
| 2026-02-26 | -49.10 | $32.53 | 184900 |
| 2026-02-25 | -51.53 | $32.37 | 125400 |
| 2026-02-24 | -68.47 | $31.87 | 191600 |
| 2026-02-23 | -60.66 | $31.87 | 215200 |
| 2026-02-20 | -22.82 | $33.13 | 112482 |
| 2026-02-19 | -31.23 | $32.85 | 185200 |
| 2026-02-18 | -26.27 | $32.96 | 180722 |
| 2026-02-17 | -18.85 | $33.17 | 168849 |
| 2026-02-13 | -26.44 | $32.88 | 141525 |
| 2026-02-12 | -36.39 | $32.50 | 157216 |
| 2026-02-11 | -28.44 | $32.69 | 134300 |
| 2026-02-10 | -18.53 | $33.06 | 157900 |
| 2026-02-09 | -8.13 | $33.52 | 140600 |
| 2026-02-06 | -8.35 | $33.51 | 179133 |
| 2026-02-05 | -5.31 | $33.26 | 205422 |
| 2026-02-04 | -8.56 | $33.10 | 175800 |
| 2026-02-03 | -14.75 | $32.68 | 237034 |
| 2026-02-02 | -3.07 | $32.76 | 192308 |
| 2026-01-30 | -10.42 | $31.93 | 290800 |
| 2026-01-29 | -8.85 | $31.84 | 283532 |
| 2026-01-28 | -33.92 | $30.99 | 203200 |
| 2026-01-27 | -7.67 | $31.88 | 269200 |
| 2026-01-26 | -29.50 | $31.14 | 280741 |
| 2026-01-23 | -35.10 | $30.95 | 431600 |
| 2026-01-22 | -12.68 | $31.71 | 194710 |
| 2026-01-21 | -6.27 | $31.59 | 271932 |
| 2026-01-20 | -40.00 | $30.19 | 182600 |
| 2026-01-16 | -18.75 | $30.70 | 273914 |
| 2026-01-15 | -8.33 | $30.95 | 173424 |
| 2026-01-14 | -32.77 | $30.33 | 249812 |
| 2026-01-13 | -60.00 | $29.69 | 166200 |
| 2026-01-12 | -66.38 | $29.54 | 139041 |
| 2026-01-09 | -58.63 | $29.78 | 137700 |
| 2026-01-08 | -35.74 | $30.35 | 203700 |
| 2026-01-07 | -67.87 | $29.55 | 210719 |
| 2026-01-06 | -65.86 | $29.60 | 237500 |
| 2026-01-05 | -61.85 | $29.70 | 228200 |
| 2026-01-02 | -88.35 | $29.04 | 170900 |
| 2025-12-31 | -72.07 | $29.15 | 156927 |
| 2025-12-30 | -64.55 | $29.31 | 146035 |
| 2025-12-29 | -50.00 | $29.53 | 183200 |
| 2025-12-26 | -44.74 | $29.71 | 109900 |
| 2025-12-24 | -41.23 | $29.83 | 147000 |
| 2025-12-23 | -38.79 | $29.77 | 178600 |
| 2025-12-22 | -29.59 | $30.08 | 204800 |
| 2025-12-19 | -17.51 | $30.51 | 350739 |
| 2025-12-18 | -7.08 | $30.93 | 153800 |
| 2025-12-17 | -9.96 | $30.76 | 169800 |
| 2025-12-16 | -11.41 | $30.69 | 184437 |
| 2025-12-15 | -9.75 | $30.77 | 198945 |
| 2025-12-12 | -10.58 | $30.73 | 199648 |
| 2025-12-11 | -8.71 | $30.82 | 327638 |
| 2025-12-10 | -6.22 | $30.19 | 271210 |
| 2025-12-09 | -8.96 | $29.47 | 171613 |
| 2025-12-08 | -7.67 | $29.31 | 185575 |
| 2025-12-05 | -9.48 | $29.19 | 184310 |
| 2025-12-04 | -7.64 | $29.20 | 185128 |
| 2025-12-03 | 0.00 | $29.20 | 196221 |
| 2025-12-02 | -13.91 | $28.40 | 260500 |
| 2025-12-01 | -4.43 | $28.36 | 250700 |
| 2025-11-28 | -25.73 | $27.92 | 110408 |
| 2025-11-26 | -16.02 | $28.12 | 134300 |
| 2025-11-25 | -4.85 | $28.35 | 215900 |
| 2025-11-24 | -29.80 | $27.45 | 224678 |
| 2025-11-21 | -39.30 | $27.61 | 349318 |
| 2025-11-20 | -73.13 | $26.93 | 228315 |
| 2025-11-19 | -82.59 | $26.74 | 154549 |
| 2025-11-18 | -97.51 | $26.44 | 234800 |
| 2025-11-17 | -93.03 | $26.53 | 181301 |
| 2025-11-14 | -39.29 | $27.52 | 171825 |
| 2025-11-13 | -41.04 | $27.30 | 173800 |
| 2025-11-12 | -31.80 | $27.50 | 222500 |
| 2025-11-11 | -32.86 | $27.47 | 198900 |
| 2025-11-10 | -33.92 | $27.44 | 154100 |
| 2025-11-07 | -40.28 | $27.26 | 113500 |
| 2025-11-06 | -47.35 | $27.06 | 135813 |
| 2025-11-05 | -44.17 | $27.15 | 207746 |
| 2025-11-04 | -53.71 | $26.88 | 222615 |
| 2025-11-03 | -53.00 | $26.90 | 180600 |
| 2025-10-31 | -58.66 | $26.74 | 175210 |
| 2025-10-30 | -56.54 | $26.80 | 209135 |
| 2025-10-29 | -51.59 | $26.94 | 217435 |
| 2025-10-28 | -38.16 | $27.32 | 263700 |
| 2025-10-27 | -42.05 | $27.21 | 212600 |
| 2025-10-24 | -9.47 | $28.15 | 291600 |
| 2025-10-23 | -65.27 | $26.65 | 220222 |
| 2025-10-22 | -55.95 | $26.94 | 147810 |
| 2025-10-21 | -55.95 | $26.94 | 126427 |
| 2025-10-20 | -59.81 | $26.86 | 157400 |
| 2025-10-17 | -80.69 | $26.19 | 205700 |
| 2025-10-16 | -95.99 | $25.72 | 235700 |
| 2025-10-15 | -67.77 | $27.27 | 138123 |
| 2025-10-14 | -59.47 | $27.52 | 149700 |
| 2025-10-13 | -86.71 | $26.70 | 139128 |
| 2025-10-10 | -99.32 | $26.41 | 207400 |
| 2025-10-09 | -92.31 | $27.29 | 118400 |
| 2025-10-08 | -80.09 | $27.56 | 134101 |
| 2025-10-07 | -71.95 | $27.74 | 203400 |
| 2025-10-06 | -55.84 | $28.14 | 183420 |
| 2025-10-03 | -78.21 | $27.63 | 146238 |
| 2025-10-02 | -90.87 | $27.36 | 168000 |
| 2025-10-01 | -91.20 | $27.47 | 152500 |
| 2025-09-30 | -86.70 | $27.73 | 206800 |
| 2025-09-29 | -94.15 | $27.98 | 229930 |
| 2025-09-26 | -84.85 | $28.35 | 171221 |
| 2025-09-25 | -83.03 | $28.38 | 166100 |
| 2025-09-24 | -91.36 | $28.27 | 158300 |
| 2025-09-23 | -39.05 | $28.27 | 226500 |
| 2025-09-22 | -39.31 | $28.26 | 301500 |
| 2025-09-19 | -33.77 | $28.47 | 1.3M |
| 2025-09-18 | -12.66 | $29.27 | 251926 |
| 2025-09-17 | -36.94 | $28.35 | 278000 |
| 2025-09-16 | -38.26 | $28.30 | 201745 |
| 2025-09-15 | -26.39 | $28.75 | 160709 |
| 2025-09-12 | -18.73 | $29.04 | 204422 |
| 2025-09-11 | -20.05 | $28.99 | 159600 |
| 2025-09-10 | -24.80 | $28.81 | 125227 |
| 2025-09-09 | -23.22 | $28.87 | 169200 |
| 2025-09-08 | -7.75 | $29.44 | 226700 |
| 2025-09-05 | -19.71 | $28.93 | 200700 |
| 2025-09-04 | -7.54 | $29.18 | 133500 |
| 2025-09-03 | -15.82 | $28.84 | 164800 |
| 2025-09-02 | -15.82 | $28.84 | 178600 |
| 2025-08-29 | -14.11 | $28.91 | 123900 |
| 2025-08-28 | -10.71 | $29.05 | 181500 |
| 2025-08-27 | -3.69 | $29.30 | 153800 |
| 2025-08-26 | -3.85 | $29.13 | 231500 |
| 2025-08-25 | -8.24 | $28.72 | 147723 |
| 2025-08-22 | -1.66 | $28.93 | 200981 |
| 2025-08-21 | -17.18 | $27.55 | 172300 |
| 2025-08-20 | -11.07 | $27.71 | 263218 |
| 2025-08-19 | -7.14 | $27.85 | 199239 |
| 2025-08-18 | -25.98 | $27.46 | 200300 |
| 2025-08-15 | -40.57 | $27.05 | 241100 |
| 2025-08-14 | -24.56 | $27.50 | 157700 |
| 2025-08-13 | -24.82 | $27.50 | 192300 |
| 2025-08-12 | -42.20 | $27.01 | 209324 |
| 2025-08-11 | -78.74 | $26.02 | 139407 |
| 2025-08-08 | -88.31 | $25.74 | 191329 |
| 2025-08-07 | -96.43 | $25.49 | 149531 |
| 2025-08-06 | -94.06 | $25.64 | 266700 |
| 2025-08-05 | -76.88 | $26.19 | 273902 |
| 2025-08-04 | -89.34 | $25.80 | 155200 |
| 2025-08-01 | -95.30 | $25.61 | 233526 |
| 2025-07-31 | -97.11 | $26.30 | 185200 |
| 2025-07-30 | -92.72 | $26.74 | 163838 |
| 2025-07-29 | -63.03 | $27.32 | 202700 |
| 2025-07-28 | -60.66 | $27.37 | 276423 |
| 2025-07-25 | -71.89 | $27.09 | 392701 |
| 2025-07-24 | -57.50 | $27.04 | 192835 |
| 2025-07-23 | -30.87 | $27.69 | 204800 |
| 2025-07-22 | -23.79 | $27.91 | 288400 |
| 2025-07-21 | -23.12 | $27.79 | 155200 |
| 2025-07-18 | -24.73 | $27.73 | 383834 |
| 2025-07-17 | -16.15 | $28.02 | 201400 |
| 2025-07-16 | -23.59 | $27.73 | 436525 |
| 2025-07-15 | -28.72 | $27.53 | 175507 |
| 2025-07-14 | -5.38 | $28.44 | 249229 |
| 2025-07-11 | -17.95 | $27.95 | 208147 |
| 2025-07-10 | -10.00 | $28.26 | 223900 |
| 2025-07-09 | -4.69 | $28.41 | 208900 |
| 2025-07-08 | -8.07 | $28.28 | 322100 |
| 2025-07-07 | -11.81 | $28.11 | 162600 |
| 2025-07-03 | -4.22 | $28.38 | 122029 |
| 2025-07-02 | -1.82 | $27.98 | 212500 |
| 2025-07-01 | -4.61 | $27.65 | 227342 |
| 2025-06-30 | -12.78 | $26.73 | 315700 |
| 2025-06-27 | -8.93 | $26.79 | 610100 |
| 2025-06-26 | -19.20 | $26.56 | 260800 |
| 2025-06-25 | -55.80 | $25.74 | 301400 |
| 2025-06-24 | -55.36 | $25.75 | 363400 |
| 2025-06-23 | -65.63 | $25.52 | 454037 |
| 2025-06-20 | -86.61 | $25.05 | 299528 |
| 2025-06-18 | -89.29 | $24.99 | 268100 |
| 2025-06-17 | -98.80 | $24.84 | 327100 |
| 2025-06-16 | -90.71 | $25.25 | 268829 |
| 2025-06-13 | -92.48 | $25.21 | 515902 |
| 2025-06-12 | -74.77 | $25.67 | 565230 |
| 2025-06-11 | -72.25 | $25.79 | 1.7M |
| 2025-06-10 | -31.18 | $26.72 | 92300 |
| 2025-06-09 | -47.12 | $26.54 | 155943 |
| 2025-06-06 | -57.69 | $26.32 | 107900 |
| 2025-06-05 | -92.79 | $25.59 | 117503 |
| 2025-06-04 | -82.69 | $25.80 | 135900 |
| 2025-06-03 | -70.19 | $26.06 | 125200 |
| 2025-06-02 | -92.86 | $25.70 | 99800 |
| 2025-05-30 | -84.62 | $25.87 | 109241 |
| 2025-05-29 | -66.06 | $26.08 | 87600 |
| 2025-05-28 | -63.39 | $26.10 | 115330 |
| 2025-05-27 | -49.11 | $26.42 | 119730 |
| 2025-05-23 | -72.69 | $25.87 | 127244 |
| 2025-05-22 | -60.61 | $26.12 | 115600 |
| 2025-05-21 | -44.59 | $26.49 | 139615 |
| 2025-05-20 | -14.53 | $27.18 | 135839 |
| 2025-05-19 | -11.24 | $27.13 | 126200 |
| 2025-05-16 | -11.08 | $27.09 | 135000 |
| 2025-05-15 | -8.51 | $27.19 | 99800 |
| 2025-05-14 | -11.93 | $27.05 | 111719 |
| 2025-05-13 | -8.29 | $27.18 | 93000 |
| 2025-05-12 | -12.56 | $26.95 | 238900 |
| 2025-05-09 | -9.30 | $26.24 | 160412 |
| 2025-05-08 | -6.53 | $26.35 | 116400 |
| 2025-05-07 | -14.21 | $25.95 | 151801 |
| 2025-05-06 | -15.25 | $25.91 | 213636 |
| 2025-05-05 | -12.66 | $26.01 | 141800 |
| 2025-05-02 | -1.04 | $26.43 | 137803 |
| 2025-05-01 | -10.06 | $25.76 | 133300 |
| 2025-04-30 | -31.04 | $25.54 | 178600 |
| 2025-04-29 | -21.33 | $25.95 | 186730 |
| 2025-04-28 | -28.44 | $25.65 | 249700 |
| 2025-04-25 | -30.05 | $25.61 | 189830 |
| 2025-04-24 | -30.82 | $25.66 | 192646 |
| 2025-04-23 | -39.82 | $25.35 | 125600 |
| 2025-04-22 | -46.36 | $25.06 | 152922 |
| 2025-04-21 | -71.52 | $23.92 | 175514 |
| 2025-04-17 | -65.78 | $24.18 | 151705 |
| 2025-04-16 | -70.42 | $23.97 | 177800 |
| 2025-04-15 | -73.29 | $23.84 | 145925 |
| 2025-04-14 | -78.81 | $23.59 | 190200 |
| 2025-04-11 | -86.31 | $23.25 | 165400 |
| 2025-04-10 | -86.81 | $23.41 | 211344 |
| 2025-04-09 | -56.02 | $24.74 | 302200 |
| 2025-04-08 | -89.85 | $23.62 | 305500 |
| 2025-04-07 | -82.34 | $23.99 | 351321 |
| 2025-04-04 | -84.49 | $24.11 | 324200 |
| 2025-04-03 | -94.30 | $25.00 | 347034 |
| 2025-04-02 | -38.58 | $26.83 | 142204 |
| 2025-04-01 | -56.03 | $26.40 | 225200 |
| 2025-03-31 | -68.99 | $26.16 | 133100 |
| 2025-03-28 | -74.58 | $26.17 | 72027 |
| 2025-03-27 | -55.37 | $26.85 | 99300 |
| 2025-03-26 | -57.91 | $26.76 | 74332 |
| 2025-03-25 | -61.30 | $26.64 | 101700 |
| 2025-03-24 | -51.23 | $27.06 | 118600 |
| 2025-03-21 | -65.23 | $26.64 | 449500 |
| 2025-03-20 | -68.85 | $26.70 | 213000 |
| 2025-03-19 | -69.50 | $26.67 | 108830 |
| 2025-03-18 | -78.36 | $26.30 | 153743 |
| 2025-03-17 | -73.53 | $26.53 | 138800 |
| 2025-03-14 | -72.69 | $26.57 | 144706 |
| 2025-03-13 | -86.76 | $25.90 | 90400 |
| 2025-03-12 | -78.78 | $26.28 | 111400 |
| 2025-03-11 | -95.75 | $26.09 | 138300 |
| 2025-03-10 | -100.00 | $26.24 | 144200 |
| 2025-03-07 | -88.46 | $27.05 | 81624 |
| 2025-03-06 | -92.12 | $27.27 | 134800 |
| 2025-03-05 | -92.31 | $27.55 | 210400 |
| 2025-03-04 | -87.96 | $27.68 | 174100 |
| 2025-03-03 | -87.55 | $28.27 | 116900 |
| 2025-02-28 | -75.97 | $28.54 | 160500 |
| 2025-02-27 | -92.27 | $28.16 | 153519 |
| 2025-02-26 | -86.70 | $28.29 | 102002 |
| 2025-02-25 | -97.80 | $28.53 | 131933 |
| 2025-02-24 | -97.31 | $28.54 | 119300 |
| 2025-02-21 | -77.42 | $28.91 | 117300 |
| 2025-02-20 | -34.27 | $29.50 | 91500 |
| 2025-02-19 | -19.35 | $29.87 | 77300 |
| 2025-02-18 | -21.37 | $29.82 | 106130 |
| 2025-02-14 | -34.27 | $29.50 | 63300 |
| 2025-02-13 | -29.03 | $29.63 | 76630 |
| 2025-02-12 | -31.45 | $29.57 | 112900 |
| 2025-02-11 | -7.41 | $30.13 | 80920 |
| 2025-02-10 | -26.05 | $29.36 | 75841 |
| 2025-02-07 | -17.89 | $29.67 | 88400 |
| 2025-02-06 | -3.42 | $30.22 | 125438 |
| 2025-02-05 | -16.84 | $29.71 | 87300 |
| 2025-02-04 | -27.37 | $29.31 | 77625 |
| 2025-02-03 | -39.47 | $28.85 | 109029 |
| 2025-01-31 | -26.58 | $29.34 | 133000 |
| 2025-01-30 | -21.05 | $29.55 | 89307 |
| 2025-01-29 | -22.11 | $29.51 | 116428 |
| 2025-01-28 | -28.42 | $29.27 | 169800 |
| 2025-01-27 | -29.47 | $29.23 | 246348 |
| 2025-01-24 | -25.64 | $29.16 | 283900 |
| 2025-01-23 | -37.63 | $28.34 | 226322 |
| 2025-01-22 | -43.61 | $28.27 | 146600 |
| 2025-01-21 | -36.80 | $28.68 | 78300 |
| 2025-01-17 | -57.02 | $28.51 | 91500 |
| 2025-01-16 | -66.73 | $28.19 | 100502 |
| 2025-01-15 | -64.50 | $28.30 | 133912 |
| 2025-01-14 | -76.67 | $27.70 | 139300 |
| 2025-01-13 | -87.24 | $27.22 | 129900 |
| 2025-01-10 | -95.57 | $26.87 | 121400 |
| 2025-01-08 | -90.11 | $27.86 | 141822 |
| 2025-01-07 | -93.93 | $27.72 | 143042 |
| 2025-01-06 | -99.24 | $28.11 | 130617 |
| 2025-01-03 | -90.18 | $28.47 | 106744 |
| 2025-01-02 | -97.06 | $28.42 | 98139 |
| 2024-12-31 | -85.92 | $29.00 | 146908 |
| 2024-12-30 | -87.04 | $28.96 | 105400 |
| 2024-12-27 | -87.78 | $28.96 | 114500 |
| 2024-12-26 | -76.11 | $29.39 | 60200 |
| 2024-12-24 | -82.22 | $29.17 | 63116 |
| 2024-12-23 | -85.55 | $29.16 | 98710 |
| 2024-12-20 | -84.17 | $29.22 | 236308 |
| 2024-12-19 | -96.39 | $28.89 | 115922 |
| 2024-12-18 | -96.43 | $29.11 | 216800 |
| 2024-12-17 | -79.85 | $30.75 | 133500 |
| 2024-12-16 | -61.57 | $31.24 | 89900 |
| 2024-12-13 | -66.04 | $31.12 | 72900 |
| 2024-12-12 | -60.07 | $31.28 | 107547 |
| 2024-12-11 | -42.16 | $31.76 | 177600 |
| 2024-12-10 | -61.94 | $31.23 | 93890 |
| 2024-12-09 | -64.55 | $31.16 | 84400 |
| 2024-12-06 | -50.00 | $31.55 | 84700 |
| 2024-12-05 | -63.43 | $31.19 | 74224 |
| 2024-12-04 | -41.58 | $31.26 | 115821 |
| 2024-12-03 | -26.55 | $31.18 | 80000 |
| 2024-12-02 | -22.40 | $31.38 | 93200 |
| 2024-11-29 | -21.81 | $31.42 | 98900 |
| 2024-11-27 | -20.33 | $31.52 | 139500 |
| 2024-11-26 | -16.62 | $31.77 | 125700 |
| 2024-11-25 | -12.61 | $32.04 | 154316 |
| 2024-11-22 | -9.25 | $31.94 | 145900 |
| 2024-11-21 | -18.66 | $31.33 | 140300 |
| 2024-11-20 | -24.88 | $30.93 | 161810 |
| 2024-11-19 | -28.15 | $30.72 | 94100 |
| 2024-11-18 | -24.93 | $30.86 | 125549 |
| 2024-11-15 | -20.62 | $31.14 | 118025 |
| 2024-11-14 | -16.02 | $31.45 | 139200 |
| 2024-11-13 | -14.24 | $31.57 | 165500 |
| 2024-11-12 | -7.61 | $31.98 | 158001 |
| 2024-11-11 | -5.14 | $32.06 | 160700 |
| 2024-11-08 | -15.61 | $30.87 | 200500 |
| 2024-11-07 | -21.94 | $30.36 | 423628 |
| 2024-11-06 | -1.86 | $31.68 | 841800 |
| 2024-11-05 | -30.27 | $27.18 | 118917 |
| 2024-11-04 | -49.85 | $26.52 | 118316 |
| 2024-11-01 | -43.03 | $26.75 | 85645 |
| 2024-10-31 | -38.28 | $26.91 | 139500 |
| 2024-10-30 | -16.02 | $27.66 | 116500 |
| 2024-10-29 | -17.25 | $27.42 | 119510 |
| 2024-10-28 | -3.83 | $27.84 | 184834 |
| 2024-10-25 | -8.52 | $26.87 | 313305 |
| 2024-10-24 | -23.32 | $26.54 | 356000 |
| 2024-10-23 | -14.80 | $26.73 | 209042 |
| 2024-10-22 | -21.08 | $26.59 | 251500 |
| 2024-10-21 | -52.91 | $25.88 | 166616 |
| 2024-10-18 | -31.78 | $26.44 | 78500 |
| 2024-10-17 | -26.18 | $26.86 | 74309 |
| 2024-10-16 | -27.18 | $26.92 | 88238 |
| 2024-10-15 | -45.39 | $26.49 | 144000 |
| 2024-10-14 | -57.89 | $26.11 | 86500 |
| 2024-10-11 | -63.16 | $25.95 | 95446 |
| 2024-10-10 | -91.12 | $25.10 | 104312 |
| 2024-10-09 | -89.04 | $25.19 | 123230 |
| 2024-10-08 | -97.42 | $25.23 | 85500 |
| 2024-10-07 | -91.51 | $25.39 | 256507 |
| 2024-10-04 | -81.55 | $25.66 | 165300 |
| 2024-10-03 | -89.30 | $25.45 | 165226 |
| 2024-10-02 | -97.68 | $25.34 | 89100 |
| 2024-10-01 | -72.59 | $25.99 | 116700 |
| 2024-09-30 | -42.91 | $26.77 | 122900 |
| 2024-09-27 | -66.28 | $26.16 | 64700 |
| 2024-09-26 | -65.90 | $26.17 | 102615 |
| 2024-09-25 | -68.20 | $26.11 | 108529 |
| 2024-09-24 | -54.02 | $26.48 | 88750 |
| 2024-09-23 | -46.76 | $26.76 | 73139 |
| 2024-09-20 | -42.37 | $26.98 | 717611 |
| 2024-09-19 | -22.71 | $27.56 | 115500 |
| 2024-09-18 | -43.39 | $26.95 | 159800 |
| 2024-09-17 | -42.37 | $26.98 | 88300 |
| 2024-09-16 | -53.22 | $26.66 | 105132 |
| 2024-09-13 | -56.95 | $26.55 | 92000 |
| 2024-09-12 | -78.31 | $25.92 | 104500 |
| 2024-09-11 | -80.32 | $25.74 | 106145 |
| 2024-09-10 | -58.62 | $26.19 | 73830 |
| 2024-09-09 | -61.21 | $26.10 | 182700 |
| 2024-09-06 | -58.91 | $26.18 | 147205 |
| 2024-09-05 | -41.09 | $26.80 | 86700 |
| 2024-09-04 | -36.21 | $26.97 | 189300 |
| 2024-09-03 | -23.28 | $27.42 | 203241 |
| 2024-08-30 | -12.97 | $27.75 | 110416 |
| 2024-08-29 | -19.46 | $27.51 | 102315 |
| 2024-08-28 | -17.03 | $27.60 | 160500 |
| 2024-08-27 | -29.49 | $27.59 | 100700 |
| 2024-08-26 | -30.88 | $27.53 | 108515 |
| 2024-08-23 | -33.61 | $27.75 | 150700 |
| 2024-08-22 | -61.09 | $26.46 | 65942 |
| 2024-08-21 | -62.30 | $26.40 | 75100 |
| 2024-08-20 | -65.52 | $26.24 | 109100 |
| 2024-08-19 | -55.04 | $26.76 | 92200 |
| 2024-08-16 | -60.28 | $26.50 | 100011 |
| 2024-08-15 | -70.56 | $25.99 | 134200 |
| 2024-08-14 | -83.67 | $25.34 | 86500 |
| 2024-08-13 | -79.44 | $25.55 | 313200 |
| 2024-08-12 | -90.93 | $24.98 | 169100 |
| 2024-08-09 | -82.86 | $25.38 | 117924 |
| 2024-08-08 | -76.01 | $25.72 | 128200 |
| 2024-08-07 | -77.82 | $25.42 | 172711 |
| 2024-08-06 | -65.02 | $25.53 | 179432 |
| 2024-08-05 | -64.14 | $25.43 | 206900 |
| 2024-08-02 | -50.87 | $26.27 | 183504 |
| 2024-08-01 | -39.59 | $26.98 | 217430 |
| 2024-07-31 | -22.71 | $28.05 | 427000 |
| 2024-07-30 | -23.50 | $28.00 | 155600 |
| 2024-07-29 | -19.09 | $28.28 | 196609 |
| 2024-07-26 | -5.84 | $29.12 | 266900 |
| 2024-07-25 | -9.91 | $28.72 | 229325 |
| 2024-07-24 | -14.45 | $28.34 | 172538 |
| 2024-07-23 | -8.06 | $28.75 | 215500 |
| 2024-07-22 | -6.10 | $28.36 | 167841 |
| 2024-07-19 | -18.10 | $27.59 | 173113 |
| 2024-07-18 | -13.10 | $27.91 | 203228 |
| 2024-07-17 | -1.98 | $28.27 | 277300 |
| 2024-07-16 | -1.84 | $27.53 | 287100 |
| 2024-07-15 | -5.78 | $26.10 | 278417 |
| 2024-07-12 | -3.12 | $25.30 | 395100 |
| 2024-07-11 | -2.17 | $24.90 | 231700 |
| 2024-07-10 | -14.22 | $23.94 | 138804 |
| 2024-07-09 | -35.09 | $23.44 | 87305 |
| 2024-07-08 | -41.67 | $23.29 | 118100 |
| 2024-07-05 | -43.86 | $23.24 | 132646 |
| 2024-07-03 | -22.81 | $23.72 | 68100 |
| 2024-07-02 | -4.39 | $24.14 | 143600 |
| 2024-07-01 | -6.93 | $23.84 | 206312 |
| 2024-06-28 | -11.88 | $23.74 | 1.2M |
| 2024-06-27 | -12.68 | $23.20 | 122215 |
| 2024-06-26 | -28.17 | $22.98 | 138230 |
| 2024-06-25 | -51.70 | $22.67 | 97012 |
| 2024-06-24 | -46.94 | $22.74 | 109300 |
| 2024-06-21 | -63.74 | $22.58 | 196231 |
| 2024-06-20 | -53.37 | $22.79 | 213528 |
| 2024-06-18 | -51.02 | $22.92 | 125317 |
| 2024-06-17 | -65.20 | $22.75 | 96405 |
| 2024-06-14 | -80.62 | $22.40 | 127543 |
| 2024-06-13 | -74.45 | $22.54 | 82520 |
| 2024-06-12 | -58.59 | $22.90 | 174340 |
| 2024-06-11 | -87.22 | $22.25 | 100831 |
| 2024-06-10 | -80.62 | $22.40 | 137900 |
| 2024-06-07 | -87.44 | $22.49 | 88200 |
| 2024-06-06 | -82.91 | $22.58 | 84746 |
| 2024-06-05 | -99.48 | $22.30 | 88045 |
| 2024-06-04 | -96.35 | $22.38 | 95810 |
| 2024-06-03 | -79.77 | $22.85 | 92804 |
| 2024-05-31 | -65.32 | $23.10 | 179134 |
| 2024-05-30 | -78.65 | $22.83 | 90137 |
| 2024-05-29 | -63.45 | $22.72 | 97500 |
| 2024-05-28 | -41.83 | $23.13 | 109936 |
| 2024-05-24 | -36.12 | $23.28 | 50504 |
| 2024-05-23 | -32.89 | $23.25 | 118100 |
| 2024-05-22 | -16.97 | $23.67 | 119242 |
| 2024-05-21 | -16.67 | $23.68 | 117030 |
| 2024-05-20 | -13.64 | $23.78 | 199022 |
| 2024-05-17 | -3.74 | $23.99 | 126306 |
| 2024-05-16 | -1.30 | $23.79 | 100448 |
| 2024-05-15 | -3.86 | $23.58 | 139100 |
| 2024-05-14 | -8.70 | $23.39 | 181900 |
| 2024-05-13 | -11.00 | $23.30 | 74200 |
| 2024-05-10 | -5.22 | $23.45 | 142414 |
| 2024-05-09 | -1.59 | $23.53 | 75732 |
| 2024-05-08 | -2.96 | $23.43 | 82300 |
| 2024-05-07 | -9.90 | $23.16 | 94300 |
| 2024-05-06 | -6.28 | $23.28 | 85649 |
| 2024-05-03 | -0.56 | $23.28 | 97300 |
| 2024-05-02 | -3.13 | $22.80 | 129504 |
| 2024-05-01 | -5.30 | $22.38 | 154400 |
| 2024-04-30 | -23.05 | $21.67 | 102536 |
| 2024-04-29 | -21.09 | $21.72 | 286320 |
| 2024-04-26 | -8.77 | $21.78 | 92700 |
| 2024-04-25 | -33.01 | $21.08 | 87800 |
| 2024-04-24 | -16.02 | $21.43 | 92523 |
| 2024-04-23 | -22.33 | $21.30 | 80000 |
| 2024-04-22 | -41.75 | $20.90 | 86200 |
| 2024-04-19 | -50.49 | $20.72 | 92500 |
| 2024-04-18 | -81.55 | $20.08 | 82100 |
| 2024-04-17 | -92.23 | $19.86 | 64400 |
| 2024-04-16 | -85.44 | $20.00 | 49100 |
| 2024-04-15 | -76.70 | $20.18 | 67200 |
| 2024-04-12 | -76.21 | $20.19 | 63311 |
| 2024-04-11 | -73.30 | $20.25 | 68517 |
| 2024-04-10 | -83.01 | $20.05 | 102600 |
| 2024-04-09 | -34.44 | $21.14 | 49400 |
| 2024-04-08 | -41.67 | $21.01 | 56048 |
| 2024-04-05 | -58.33 | $20.71 | 52200 |
| 2024-04-04 | -56.67 | $20.74 | 61700 |
| 2024-04-03 | -61.11 | $20.66 | 85900 |
| 2024-04-02 | -49.44 | $20.87 | 80026 |
| 2024-04-01 | -35.56 | $21.12 | 104811 |
| 2024-03-28 | 0.00 | $21.72 | 138600 |
| 2024-03-27 | -2.37 | $21.61 | 162320 |
| 2024-03-26 | -65.52 | $20.46 | 88600 |
| 2024-03-25 | -49.66 | $20.69 | 76347 |
| 2024-03-22 | -51.72 | $20.66 | 70705 |
| 2024-03-21 | -26.90 | $21.02 | 78600 |
| 2024-03-20 | -38.62 | $20.85 | 92822 |
| 2024-03-19 | -89.66 | $20.11 | 41612 |
| 2024-03-18 | -98.62 | $19.98 | 62600 |
| 2024-03-15 | -89.60 | $20.33 | 218500 |
| 2024-03-14 | -93.15 | $20.30 | 93645 |
| 2024-03-13 | -68.70 | $20.76 | 87300 |
| 2024-03-12 | -58.65 | $20.88 | 69300 |
| 2024-03-11 | -44.36 | $21.07 | 51229 |
| 2024-03-08 | -37.50 | $21.12 | 51100 |
| 2024-03-07 | -40.97 | $21.07 | 71400 |
| 2024-03-06 | -42.07 | $20.97 | 119700 |
| 2024-03-05 | -34.76 | $21.09 | 103500 |
| 2024-03-04 | -55.49 | $20.75 | 97300 |
| 2024-03-01 | -57.32 | $20.72 | 109400 |
| 2024-02-29 | -60.58 | $20.84 | 105604 |
| 2024-02-28 | -77.65 | $20.61 | 103800 |
| 2024-02-27 | -66.18 | $20.94 | 104029 |
| 2024-02-26 | -66.91 | $20.92 | 87500 |
| 2024-02-23 | -67.55 | $21.12 | 91507 |
| 2024-02-22 | -71.58 | $21.06 | 130600 |
| 2024-02-21 | -71.58 | $21.06 | 74400 |
| 2024-02-20 | -72.40 | $21.03 | 91912 |
| 2024-02-16 | -65.03 | $21.30 | 91500 |
| 2024-02-15 | -60.93 | $21.45 | 123800 |
| 2024-02-14 | -74.86 | $20.94 | 155200 |
| 2024-02-13 | -85.52 | $20.55 | 164500 |
| 2024-02-12 | -64.48 | $21.32 | 133300 |
| 2024-02-09 | -78.69 | $20.80 | 236500 |
| 2024-02-08 | -87.98 | $20.46 | 115300 |
| 2024-02-07 | -89.07 | $20.42 | 85232 |
| 2024-02-06 | -95.45 | $20.53 | 141700 |
| 2024-02-05 | -92.48 | $20.85 | 107625 |
| 2024-02-02 | -91.24 | $21.18 | 133300 |
| 2024-02-01 | -84.33 | $21.42 | 156800 |
| 2024-01-31 | -92.00 | $21.84 | 176400 |
| 2024-01-30 | -60.65 | $22.59 | 199100 |
| 2024-01-29 | -57.78 | $22.69 | 90800 |
| 2024-01-26 | -70.47 | $22.49 | 145548 |
| 2024-01-25 | -39.85 | $23.31 | 97200 |
| 2024-01-24 | -40.29 | $23.40 | 59538 |
| 2024-01-23 | -55.76 | $22.97 | 66500 |
| 2024-01-22 | -46.04 | $23.24 | 77400 |
| 2024-01-19 | -68.35 | $22.62 | 79618 |
| 2024-01-18 | -82.73 | $22.22 | 42046 |
| 2024-01-17 | -85.61 | $22.14 | 73000 |
| 2024-01-16 | -94.55 | $22.09 | 59900 |
| 2024-01-12 | -92.99 | $22.53 | 54000 |
| 2024-01-11 | -67.04 | $22.71 | 87210 |
| 2024-01-10 | -60.37 | $22.89 | 62351 |
| 2024-01-09 | -61.85 | $22.85 | 67500 |
| 2024-01-08 | -52.55 | $23.08 | 75300 |
| 2024-01-05 | -46.47 | $23.07 | 203836 |
| 2024-01-04 | -44.55 | $23.13 | 62200 |
| 2024-01-03 | -42.81 | $23.09 | 107410 |
| 2024-01-02 | -27.62 | $23.52 | 100400 |
| 2023-12-29 | -21.43 | $23.56 | 92929 |
| 2023-12-28 | -9.72 | $24.07 | 68026 |
| 2023-12-27 | -9.07 | $24.10 | 64200 |
| 2023-12-26 | -5.83 | $24.25 | 84926 |
| 2023-12-22 | -8.79 | $24.04 | 102133 |
| 2023-12-21 | -12.09 | $23.89 | 99000 |
| 2023-12-20 | -18.24 | $23.61 | 123400 |
| 2023-12-19 | -3.36 | $23.92 | 112800 |
| 2023-12-18 | -16.31 | $23.38 | 164918 |
| 2023-12-15 | -16.07 | $23.39 | 306141 |
| 2023-12-14 | -10.31 | $23.63 | 200001 |
| 2023-12-13 | -0.33 | $22.94 | 167300 |
| 2023-12-12 | -18.29 | $21.90 | 75848 |
| 2023-12-11 | -14.84 | $21.89 | 72042 |
| 2023-12-08 | -14.84 | $21.89 | 55001 |
| 2023-12-07 | -17.74 | $21.80 | 75500 |
| 2023-12-06 | -23.23 | $21.63 | 98720 |
| 2023-12-05 | -10.26 | $21.35 | 66800 |
| 2023-12-04 | -1.34 | $21.46 | 105100 |
| 2023-12-01 | -10.19 | $21.10 | 122648 |
| 2023-11-30 | -64.08 | $19.99 | 236846 |
| 2023-11-29 | -45.34 | $20.24 | 116205 |
| 2023-11-28 | -53.39 | $20.05 | 96437 |
| 2023-11-27 | -54.39 | $20.01 | 80100 |
| 2023-11-24 | -30.97 | $20.48 | 33000 |
| 2023-11-22 | -33.58 | $20.41 | 103949 |
| 2023-11-21 | -34.59 | $20.30 | 96344 |
| 2023-11-20 | -16.78 | $20.82 | 93000 |
| 2023-11-17 | -12.67 | $20.94 | 116846 |
| 2023-11-16 | -21.23 | $20.69 | 120100 |
| 2023-11-15 | -8.90 | $21.05 | 115400 |
| 2023-11-14 | -4.65 | $20.85 | 161000 |
| 2023-11-13 | -43.69 | $19.55 | 88942 |
| 2023-11-10 | -46.12 | $19.50 | 71100 |
| 2023-11-09 | -53.40 | $19.35 | 71500 |
| 2023-11-08 | -33.50 | $19.76 | 59203 |
| 2023-11-07 | -21.84 | $20.00 | 77100 |
| 2023-11-06 | -12.14 | $20.20 | 97300 |
| 2023-11-03 | -15.53 | $20.13 | 113555 |
| 2023-11-02 | -26.67 | $19.60 | 125827 |
| 2023-11-01 | -52.73 | $19.17 | 117644 |
| 2023-10-31 | -64.85 | $18.97 | 109500 |
| 2023-10-30 | -60.61 | $19.04 | 156200 |
| 2023-10-27 | -80.00 | $18.72 | 106905 |
| 2023-10-26 | -60.00 | $19.05 | 77900 |
| 2023-10-25 | -86.06 | $18.62 | 95326 |
| 2023-10-24 | -90.48 | $18.71 | 68105 |
| 2023-10-23 | -92.48 | $18.81 | 72946 |
| 2023-10-20 | -99.17 | $18.85 | 118314 |
| 2023-10-19 | -54.87 | $19.42 | 74100 |
| 2023-10-18 | -49.12 | $19.49 | 77133 |
| 2023-10-17 | -25.64 | $19.78 | 174538 |
| 2023-10-16 | -36.97 | $19.66 | 66518 |
| 2023-10-13 | -59.60 | $19.52 | 81300 |
| 2023-10-12 | -48.54 | $19.79 | 76600 |
| 2023-10-11 | -46.51 | $19.83 | 81000 |
| 2023-10-10 | -60.64 | $19.65 | 86924 |
| 2023-10-09 | -67.71 | $19.53 | 75800 |
| 2023-10-06 | -76.15 | $19.43 | 72000 |
| 2023-10-05 | -70.64 | $19.55 | 92500 |
| 2023-10-04 | -88.53 | $19.16 | 66500 |
| 2023-10-03 | -96.84 | $19.03 | 87100 |
| 2023-10-02 | -98.83 | $19.33 | 63519 |
| 2023-09-29 | -85.04 | $19.71 | 71738 |
| 2023-09-28 | -87.40 | $19.65 | 46805 |
| 2023-09-27 | -92.13 | $19.53 | 77400 |
| 2023-09-26 | -94.21 | $19.59 | 53901 |
| 2023-09-25 | -89.26 | $19.71 | 60903 |
| 2023-09-22 | -97.87 | $19.57 | 102225 |
| 2023-09-21 | -90.45 | $19.88 | 73335 |
| 2023-09-20 | -94.63 | $19.93 | 81100 |
| 2023-09-19 | -99.02 | $19.84 | 87300 |
| 2023-09-18 | -98.96 | $19.96 | 96002 |
| 2023-09-15 | -85.21 | $20.43 | 586900 |
| 2023-09-14 | -81.07 | $20.50 | 68907 |
| 2023-09-13 | -98.79 | $20.24 | 131000 |
| 2023-09-12 | -89.04 | $20.57 | 65321 |
| 2023-09-11 | -88.68 | $20.62 | 82800 |
| 2023-09-08 | -81.46 | $20.77 | 84600 |
| 2023-09-07 | -85.71 | $20.73 | 127104 |
| 2023-09-06 | -73.40 | $20.98 | 80909 |
| 2023-09-05 | -51.18 | $21.47 | 100800 |
| 2023-09-01 | -42.42 | $21.77 | 86249 |
| 2023-08-31 | -67.97 | $21.18 | 97213 |
| 2023-08-30 | -73.59 | $21.05 | 113223 |
| 2023-08-29 | -68.83 | $21.16 | 58843 |
| 2023-08-28 | -67.97 | $21.18 | 81700 |
| 2023-08-25 | -84.42 | $20.80 | 60600 |
| 2023-08-24 | -79.31 | $20.92 | 70948 |
| 2023-08-23 | -73.68 | $20.94 | 94700 |
| 2023-08-22 | -87.55 | $20.58 | 160832 |
| 2023-08-21 | -63.73 | $20.95 | 124600 |
| 2023-08-18 | -43.99 | $21.37 | 96648 |
| 2023-08-17 | -40.31 | $21.47 | 175500 |
| 2023-08-16 | -45.94 | $21.29 | 113000 |
| 2023-08-15 | -43.75 | $21.36 | 112900 |
| 2023-08-14 | -29.07 | $21.67 | 118715 |
| 2023-08-11 | -15.87 | $22.13 | 170609 |
| 2023-08-10 | -16.46 | $22.08 | 129800 |
| 2023-08-09 | -13.80 | $22.19 | 159345 |
| 2023-08-08 | -9.72 | $22.34 | 283800 |
| 2023-08-07 | -4.89 | $22.53 | 210019 |
| 2023-08-04 | -10.53 | $22.26 | 122900 |
| 2023-08-03 | -19.12 | $21.85 | 210900 |
| 2023-08-02 | -20.43 | $21.72 | 85700 |
| 2023-08-01 | -20.63 | $21.71 | 118520 |
| 2023-07-31 | -15.91 | $21.95 | 140700 |
| 2023-07-28 | -11.98 | $22.15 | 177417 |
| 2023-07-27 | -16.56 | $20.29 | 115245 |
| 2023-07-26 | -3.97 | $20.57 | 105700 |
| 2023-07-25 | -12.03 | $20.01 | 73533 |
| 2023-07-24 | -4.17 | $20.20 | 139900 |
| 2023-07-21 | -19.26 | $19.63 | 89200 |
| 2023-07-20 | -13.11 | $19.78 | 83816 |
| 2023-07-19 | -4.51 | $19.99 | 84625 |
| 2023-07-18 | 0.00 | $19.60 | 86212 |
| 2023-07-17 | -33.50 | $19.01 | 67500 |
| 2023-07-14 | -39.41 | $18.89 | 45049 |
| 2023-07-13 | -40.36 | $18.99 | 88500 |
| 2023-07-12 | -55.61 | $18.65 | 75800 |
| 2023-07-11 | -73.54 | $18.25 | 61100 |
| 2023-07-10 | -75.34 | $18.21 | 74800 |
| 2023-07-07 | -74.89 | $18.22 | 111130 |
| 2023-07-06 | -82.92 | $18.07 | 81249 |
| 2023-07-05 | -73.33 | $18.30 | 79406 |
| 2023-07-03 | -67.50 | $18.44 | 31000 |
| 2023-06-30 | -82.08 | $18.09 | 85640 |
| 2023-06-29 | -69.51 | $18.35 | 43600 |
| 2023-06-28 | -77.04 | $18.08 | 69241 |
| 2023-06-27 | -75.10 | $18.13 | 78000 |
| 2023-06-26 | -82.10 | $17.95 | 70900 |
| 2023-06-23 | -71.98 | $18.21 | 253628 |
| 2023-06-22 | -73.54 | $18.17 | 76335 |
| 2023-06-21 | -59.14 | $18.54 | 84730 |
| 2023-06-20 | -48.25 | $18.82 | 74007 |
| 2023-06-16 | -38.91 | $19.06 | 149425 |
| 2023-06-15 | -21.40 | $19.51 | 82000 |
| 2023-06-14 | -28.46 | $19.30 | 70500 |
| 2023-06-13 | -17.95 | $19.57 | 105035 |
| 2023-06-12 | -38.28 | $18.95 | 67600 |
| 2023-06-09 | -30.41 | $19.09 | 104111 |
| 2023-06-08 | -18.81 | $19.46 | 108125 |
| 2023-06-07 | -7.84 | $19.81 | 160000 |
| 2023-06-06 | -11.64 | $19.30 | 137223 |
| 2023-06-05 | -29.81 | $18.33 | 66672 |
| 2023-06-02 | -2.88 | $18.89 | 95000 |
| 2023-06-01 | -40.40 | $17.89 | 60122 |
| 2023-05-31 | -47.20 | $17.72 | 132700 |
| 2023-05-30 | -40.43 | $18.05 | 60209 |
| 2023-05-26 | -42.72 | $18.21 | 48400 |
| 2023-05-25 | -58.87 | $17.93 | 53118 |
| 2023-05-24 | -52.42 | $18.17 | 62900 |
| 2023-05-23 | -42.20 | $18.55 | 81800 |
| 2023-05-22 | -51.34 | $18.21 | 67620 |
| 2023-05-19 | -63.71 | $17.75 | 111946 |
| 2023-05-18 | -52.15 | $18.18 | 97333 |
| 2023-05-17 | -51.61 | $18.20 | 166400 |
| 2023-05-16 | -74.46 | $17.35 | 132800 |
| 2023-05-15 | -71.24 | $17.51 | 150800 |
| 2023-05-12 | -77.72 | $17.26 | 92132 |
| 2023-05-11 | -85.12 | $17.01 | 93000 |
| 2023-05-10 | -78.78 | $17.27 | 117600 |
| 2023-05-09 | -74.29 | $17.48 | 131506 |
| 2023-05-08 | -62.86 | $17.96 | 172700 |
| 2023-05-05 | -52.86 | $18.38 | 220800 |
| 2023-05-04 | -88.81 | $16.87 | 174132 |
| 2023-05-03 | -97.74 | $17.57 | 152540 |
| 2023-05-02 | -95.92 | $18.06 | 247200 |
| 2023-05-01 | -86.67 | $19.25 | 109200 |
| 2023-04-28 | -83.16 | $19.35 | 139900 |
| 2023-04-27 | -88.07 | $19.21 | 72700 |
| 2023-04-26 | -94.26 | $19.04 | 96446 |
| 2023-04-25 | -98.18 | $19.17 | 91400 |
| 2023-04-24 | -94.40 | $19.63 | 58726 |
| 2023-04-21 | -92.80 | $19.67 | 60800 |
| 2023-04-20 | -89.60 | $19.75 | 59449 |
| 2023-04-19 | -83.53 | $19.91 | 65907 |
| 2023-04-18 | -93.98 | $19.65 | 126800 |
| 2023-04-17 | -78.24 | $20.12 | 56300 |
| 2023-04-14 | -96.88 | $19.82 | 96601 |
| 2023-04-13 | -83.49 | $20.17 | 63240 |
| 2023-04-12 | -74.90 | $20.05 | 66600 |
| 2023-04-11 | -61.39 | $20.40 | 75200 |
| 2023-04-10 | -66.80 | $20.26 | 74223 |
| 2023-04-06 | -77.84 | $20.16 | 100137 |
| 2023-04-05 | -75.61 | $20.50 | 109900 |
| 2023-04-04 | -69.13 | $20.86 | 109200 |
| 2023-04-03 | -58.60 | $21.47 | 129400 |
| 2023-03-31 | -59.78 | $21.62 | 191612 |
| 2023-03-30 | -67.57 | $21.19 | 131800 |
| 2023-03-29 | -59.96 | $21.61 | 106300 |
| 2023-03-28 | -58.47 | $21.73 | 90400 |
| 2023-03-27 | -60.07 | $21.64 | 106048 |
| 2023-03-24 | -64.53 | $21.39 | 170334 |
| 2023-03-23 | -75.40 | $20.78 | 155215 |
| 2023-03-22 | -73.95 | $20.89 | 147500 |
| 2023-03-21 | -62.94 | $21.52 | 140128 |
| 2023-03-20 | -75.17 | $20.82 | 165600 |
| 2023-03-17 | -77.68 | $20.69 | 334937 |
| 2023-03-16 | -69.03 | $21.19 | 236927 |
| 2023-03-15 | -83.05 | $20.38 | 313600 |
| 2023-03-14 | -86.82 | $20.41 | 546152 |
| 2023-03-13 | -98.44 | $19.75 | 342107 |
| 2023-03-10 | -86.28 | $22.16 | 129800 |
| 2023-03-09 | -74.79 | $22.79 | 201137 |
| 2023-03-08 | -88.02 | $23.97 | 71512 |
| 2023-03-07 | -87.11 | $24.07 | 69700 |
| 2023-03-06 | -89.26 | $24.46 | 98407 |
| 2023-03-03 | -70.97 | $24.90 | 85437 |
| 2023-03-02 | -80.00 | $24.76 | 68800 |
| 2023-03-01 | -65.16 | $24.99 | 90920 |
| 2023-02-28 | -83.85 | $24.65 | 182500 |
| 2023-02-27 | -68.78 | $24.70 | 83800 |
| 2023-02-24 | -53.36 | $24.73 | 60600 |
| 2023-02-23 | -33.92 | $24.85 | 56419 |
| 2023-02-22 | -34.51 | $24.83 | 108900 |
| 2023-02-21 | -41.30 | $24.60 | 109723 |
| 2023-02-17 | -26.84 | $25.09 | 65400 |
| 2023-02-16 | -30.23 | $24.96 | 172123 |
| 2023-02-15 | -26.02 | $25.04 | 57100 |
| 2023-02-14 | -25.75 | $25.05 | 59100 |
| 2023-02-13 | -19.78 | $25.27 | 97017 |
| 2023-02-10 | -22.49 | $25.17 | 47900 |
| 2023-02-09 | -26.83 | $25.01 | 65500 |
| 2023-02-08 | -19.78 | $25.27 | 46232 |
| 2023-02-07 | -11.11 | $25.59 | 78100 |
| 2023-02-06 | -15.18 | $25.44 | 60300 |
| 2023-02-03 | -5.42 | $25.80 | 104800 |
| 2023-02-02 | -0.90 | $25.61 | 90118 |
| 2023-02-01 | -11.04 | $24.95 | 141400 |
| 2023-01-31 | -1.18 | $24.80 | 113600 |
| 2023-01-30 | -14.72 | $24.26 | 75900 |
| 2023-01-27 | -15.58 | $24.24 | 119226 |
| 2023-01-26 | -50.96 | $22.80 | 89234 |
| 2023-01-25 | -61.54 | $22.69 | 54614 |
| 2023-01-24 | -44.23 | $22.87 | 33800 |
| 2023-01-23 | -24.04 | $23.08 | 58641 |
| 2023-01-20 | -41.35 | $22.90 | 82413 |
| 2023-01-19 | -70.19 | $22.60 | 62100 |
| 2023-01-18 | -68.27 | $22.62 | 65500 |
| 2023-01-17 | -21.67 | $23.07 | 88442 |
| 2023-01-13 | -10.83 | $23.20 | 59100 |
| 2023-01-12 | -45.03 | $23.18 | 151100 |
| 2023-01-11 | -65.86 | $22.98 | 70505 |
| 2023-01-10 | -64.26 | $23.02 | 64100 |
| 2023-01-09 | -71.49 | $22.84 | 52512 |
| 2023-01-06 | -61.45 | $23.09 | 89500 |
| 2023-01-05 | -81.93 | $22.58 | 83243 |
| 2023-01-04 | -72.08 | $22.71 | 73844 |
| 2023-01-03 | -71.32 | $22.73 | 90730 |
| 2022-12-30 | -62.26 | $22.97 | 67838 |
| 2022-12-29 | -53.96 | $23.19 | 122800 |
| 2022-12-28 | -70.49 | $22.59 | 53630 |
| 2022-12-27 | -64.58 | $22.76 | 40148 |
| 2022-12-23 | -59.38 | $22.91 | 55200 |
| 2022-12-22 | -65.97 | $22.72 | 59202 |
| 2022-12-21 | -54.51 | $23.05 | 72014 |
| 2022-12-20 | -72.92 | $22.52 | 157144 |
| 2022-12-19 | -62.15 | $22.83 | 96900 |
| 2022-12-16 | -69.79 | $22.61 | 286444 |
| 2022-12-15 | -76.39 | $22.42 | 173800 |
| 2022-12-14 | -45.14 | $23.32 | 206400 |
| 2022-12-13 | -30.21 | $23.75 | 294000 |
| 2022-12-12 | -3.25 | $23.23 | 167200 |
| 2022-12-09 | -43.62 | $22.80 | 91600 |
| 2022-12-08 | -46.67 | $22.78 | 85600 |
| 2022-12-07 | -57.44 | $22.57 | 135138 |
| 2022-12-06 | -66.67 | $22.39 | 95500 |
| 2022-12-05 | -71.79 | $22.29 | 124637 |
| 2022-12-02 | -52.82 | $22.66 | 87900 |
| 2022-12-01 | -49.74 | $22.72 | 104500 |
| 2022-11-30 | -46.15 | $22.79 | 238737 |
| 2022-11-29 | -80.87 | $22.21 | 102503 |
| 2022-11-28 | -87.43 | $22.09 | 54700 |
| 2022-11-25 | -68.85 | $22.43 | 89536 |
| 2022-11-23 | -65.57 | $22.49 | 85400 |
| 2022-11-22 | -60.66 | $22.58 | 72900 |
| 2022-11-21 | -54.64 | $22.69 | 43800 |
| 2022-11-18 | -57.38 | $22.64 | 129820 |
| 2022-11-17 | -60.31 | $22.52 | 64300 |
| 2022-11-16 | -42.59 | $22.77 | 77700 |
| 2022-11-15 | -35.50 | $22.87 | 78012 |
| 2022-11-14 | -35.50 | $22.87 | 141900 |
| 2022-11-11 | -27.27 | $23.06 | 60300 |
| 2022-11-10 | -7.36 | $23.52 | 97700 |
| 2022-11-09 | -39.94 | $22.40 | 59500 |
| 2022-11-08 | -22.80 | $22.92 | 67137 |
| 2022-11-07 | -21.39 | $22.96 | 63700 |
| 2022-11-04 | -20.18 | $23.00 | 74131 |
| 2022-11-03 | -36.75 | $22.45 | 77022 |
| 2022-11-02 | -32.23 | $22.60 | 104731 |
| 2022-11-01 | -21.99 | $22.94 | 76500 |
| 2022-10-31 | -16.57 | $23.12 | 101920 |
| 2022-10-28 | -7.10 | $23.42 | 123323 |
| 2022-10-27 | -15.61 | $22.80 | 188139 |
| 2022-10-26 | -14.65 | $22.83 | 81309 |
| 2022-10-25 | -2.79 | $22.94 | 83910 |
| 2022-10-24 | -2.02 | $22.57 | 64200 |
| 2022-10-21 | -3.83 | $22.16 | 64606 |
| 2022-10-20 | -23.86 | $21.65 | 113100 |
| 2022-10-19 | -18.78 | $21.75 | 63700 |
| 2022-10-18 | -17.00 | $21.81 | 64000 |
| 2022-10-17 | -17.00 | $21.81 | 84830 |
| 2022-10-14 | -29.00 | $21.57 | 82928 |
| 2022-10-13 | -20.00 | $21.75 | 96537 |
| 2022-10-12 | -74.00 | $20.67 | 102900 |
| 2022-10-11 | -79.00 | $20.57 | 55500 |
| 2022-10-10 | -73.50 | $20.68 | 47515 |
| 2022-10-07 | -83.26 | $20.51 | 73900 |
| 2022-10-06 | -60.47 | $21.00 | 39000 |
| 2022-10-05 | -56.28 | $21.09 | 56845 |
| 2022-10-04 | -49.77 | $21.23 | 77800 |
| 2022-10-03 | -84.65 | $20.48 | 85800 |
| 2022-09-30 | -100.00 | $20.25 | 131702 |
| 2022-09-29 | -89.39 | $20.53 | 63400 |
| 2022-09-28 | -86.13 | $20.81 | 111500 |
| 2022-09-27 | -94.23 | $20.83 | 59500 |
| 2022-09-26 | -89.86 | $21.22 | 82021 |
| 2022-09-23 | -88.48 | $21.27 | 71600 |
| 2022-09-22 | -76.83 | $21.56 | 58300 |
| 2022-09-21 | -67.55 | $21.79 | 67000 |
| 2022-09-20 | -72.05 | $21.82 | 150700 |
| 2022-09-19 | -70.52 | $21.92 | 64746 |
| 2022-09-16 | -88.97 | $21.49 | 262700 |
| 2022-09-15 | -82.09 | $21.71 | 68400 |
| 2022-09-14 | -88.85 | $21.51 | 74436 |
| 2022-09-13 | -87.70 | $21.57 | 110900 |
| 2022-09-12 | -67.78 | $22.24 | 172344 |
| 2022-09-09 | -75.68 | $21.98 | 64700 |
| 2022-09-08 | -86.63 | $21.62 | 80022 |
| 2022-09-07 | -88.15 | $21.57 | 81832 |
| 2022-09-06 | -97.25 | $21.29 | 88700 |
| 2022-09-02 | -95.27 | $21.65 | 72200 |
| 2022-09-01 | -92.91 | $21.72 | 86026 |
| 2022-08-31 | -96.03 | $21.81 | 92110 |
| 2022-08-30 | -86.64 | $22.07 | 92300 |
| 2022-08-29 | -97.63 | $22.00 | 63500 |
| 2022-08-26 | -85.96 | $22.51 | 77111 |
| 2022-08-25 | -80.20 | $22.78 | 64600 |
| 2022-08-24 | -88.11 | $22.58 | 66303 |
| 2022-08-23 | -76.52 | $22.96 | 78800 |
| 2022-08-22 | -69.21 | $23.20 | 79242 |
| 2022-08-19 | -50.30 | $23.82 | 194700 |
| 2022-08-18 | -44.82 | $24.00 | 73504 |
| 2022-08-17 | -55.18 | $23.66 | 88643 |
| 2022-08-16 | -41.16 | $24.12 | 103800 |
| 2022-08-15 | -36.59 | $24.27 | 127400 |
| 2022-08-12 | -33.54 | $24.37 | 124422 |
| 2022-08-11 | -49.09 | $23.86 | 66933 |
| 2022-08-10 | -56.40 | $23.62 | 100500 |
| 2022-08-09 | -75.00 | $23.01 | 120905 |
| 2022-08-08 | -75.00 | $23.01 | 102700 |
| 2022-08-05 | -78.35 | $22.90 | 120706 |
| 2022-08-04 | -96.00 | $22.35 | 166200 |
| 2022-08-03 | -93.48 | $22.89 | 88500 |
| 2022-08-02 | -98.08 | $22.92 | 161600 |
| 2022-08-01 | -67.32 | $23.76 | 230500 |
| 2022-07-29 | -38.58 | $24.49 | 188300 |
| 2022-07-28 | -11.02 | $25.19 | 292123 |
| 2022-07-27 | -1.20 | $25.39 | 224300 |
| 2022-07-26 | -6.19 | $24.90 | 224300 |
| 2022-07-25 | -26.78 | $24.27 | 316700 |
| 2022-07-22 | -29.94 | $24.03 | 209631 |
| 2022-07-21 | -21.77 | $24.08 | 137044 |
| 2022-07-20 | -25.17 | $24.03 | 219847 |
| 2022-07-19 | -15.65 | $24.17 | 309300 |
| 2022-07-18 | -42.18 | $23.78 | 111939 |
| 2022-07-15 | -35.06 | $23.86 | 146400 |
| 2022-07-14 | -91.56 | $22.99 | 153709 |
| 2022-07-13 | -54.55 | $23.56 | 52212 |
| 2022-07-12 | -33.77 | $23.88 | 67700 |
| 2022-07-11 | -27.27 | $23.98 | 129238 |
| 2022-07-08 | -39.46 | $23.98 | 232627 |
| 2022-07-07 | -46.41 | $24.13 | 84100 |
| 2022-07-06 | -53.56 | $23.97 | 86849 |
| 2022-07-05 | -53.46 | $24.07 | 107127 |
| 2022-07-01 | -55.00 | $24.03 | 117033 |
| 2022-06-30 | -63.85 | $23.80 | 89243 |
| 2022-06-29 | -63.46 | $23.81 | 78800 |
| 2022-06-28 | -57.31 | $23.97 | 92528 |
| 2022-06-27 | -58.85 | $23.93 | 80600 |
| 2022-06-24 | -56.92 | $23.98 | 215803 |
| 2022-06-23 | -71.54 | $23.60 | 94100 |
| 2022-06-22 | -62.69 | $23.83 | 85900 |
| 2022-06-21 | -63.46 | $23.81 | 113132 |
| 2022-06-17 | -78.08 | $23.43 | 151029 |
| 2022-06-16 | -82.31 | $23.32 | 115230 |
| 2022-06-15 | -73.26 | $23.57 | 123725 |
| 2022-06-14 | -75.97 | $23.50 | 121408 |
| 2022-06-13 | -93.18 | $23.00 | 104000 |
| 2022-06-10 | -61.36 | $23.84 | 96804 |
| 2022-06-09 | -50.38 | $24.13 | 104600 |
| 2022-06-08 | -28.41 | $24.71 | 82218 |
| 2022-06-07 | -9.09 | $25.22 | 228900 |
| 2022-06-06 | -5.30 | $25.32 | 93300 |
| 2022-06-03 | -11.02 | $25.00 | 109500 |
| 2022-06-02 | -0.43 | $25.16 | 89039 |
| 2022-06-01 | -6.58 | $24.95 | 82438 |
| 2022-05-31 | -4.42 | $24.98 | 155600 |
| 2022-05-27 | -1.44 | $24.87 | 63800 |
| 2022-05-26 | -9.76 | $24.67 | 81524 |
| 2022-05-25 | -17.28 | $24.40 | 110049 |
| 2022-05-24 | -18.32 | $24.38 | 179445 |
| 2022-05-23 | -13.30 | $24.45 | 151000 |
| 2022-05-20 | -39.87 | $23.74 | 119902 |
| 2022-05-19 | -75.40 | $23.28 | 119718 |
| 2022-05-18 | -63.37 | $23.71 | 97620 |
| 2022-05-17 | -49.81 | $24.16 | 104138 |
| 2022-05-16 | -90.64 | $23.07 | 161600 |
| 2022-05-13 | -89.02 | $23.22 | 78628 |
| 2022-05-12 | -84.71 | $23.33 | 151500 |
| 2022-05-11 | -79.22 | $23.47 | 115500 |
| 2022-05-10 | -88.63 | $23.23 | 133700 |
| 2022-05-09 | -77.20 | $23.56 | 89529 |
| 2022-05-06 | -76.80 | $23.57 | 69323 |
| 2022-05-05 | -68.00 | $23.79 | 89400 |
| 2022-05-04 | -47.60 | $24.30 | 115416 |
| 2022-05-03 | -73.58 | $23.78 | 78900 |
| 2022-05-02 | -86.62 | $23.41 | 118400 |
| 2022-04-29 | -88.07 | $23.46 | 122921 |
| 2022-04-28 | -80.96 | $23.74 | 147900 |
| 2022-04-27 | -93.35 | $23.26 | 84913 |
| 2022-04-26 | -98.96 | $23.32 | 90100 |
| 2022-04-25 | -86.09 | $24.16 | 67700 |
| 2022-04-22 | -90.42 | $24.30 | 137224 |
| 2022-04-21 | -77.96 | $24.69 | 78500 |
| 2022-04-20 | -66.45 | $25.05 | 84100 |
| 2022-04-19 | -68.96 | $25.04 | 140028 |
| 2022-04-18 | -85.67 | $24.48 | 83900 |
| 2022-04-14 | -95.14 | $24.22 | 140500 |
| 2022-04-13 | -81.76 | $24.66 | 116300 |
| 2022-04-12 | -98.11 | $24.23 | 65969 |
| 2022-04-11 | -95.76 | $24.37 | 73500 |
| 2022-04-08 | -98.87 | $24.49 | 90708 |
| 2022-04-07 | -94.86 | $24.86 | 100127 |
| 2022-04-06 | -99.66 | $25.10 | 156500 |
| 2022-04-05 | -97.71 | $25.44 | 106200 |
| 2022-04-04 | -82.47 | $25.93 | 100627 |
| 2022-04-01 | -93.09 | $26.25 | 160201 |
| 2022-03-31 | -72.93 | $26.68 | 128000 |
| 2022-03-30 | -75.90 | $26.66 | 205833 |
| 2022-03-29 | -64.62 | $26.88 | 122000 |
| 2022-03-28 | -80.51 | $26.57 | 71000 |
| 2022-03-25 | -60.51 | $26.96 | 58108 |
| 2022-03-24 | -80.51 | $26.57 | 59210 |
| 2022-03-23 | -75.65 | $26.40 | 108611 |
| 2022-03-22 | -44.35 | $27.12 | 211344 |
| 2022-03-21 | -56.52 | $26.84 | 116527 |
| 2022-03-18 | -57.39 | $26.82 | 168503 |
| 2022-03-17 | -51.74 | $26.95 | 104900 |
| 2022-03-16 | -45.22 | $27.10 | 304826 |
| 2022-03-15 | -57.83 | $26.81 | 141819 |
| 2022-03-14 | -27.83 | $27.50 | 77500 |
| 2022-03-11 | -32.17 | $27.40 | 124400 |
| 2022-03-10 | -38.26 | $27.26 | 87034 |
| 2022-03-09 | -36.96 | $27.29 | 80118 |
| 2022-03-08 | -61.74 | $26.72 | 147348 |
| 2022-03-07 | -71.74 | $26.49 | 232630 |
| 2022-03-04 | -35.04 | $27.32 | 82048 |
| 2022-03-03 | -8.97 | $27.93 | 79822 |
| 2022-03-02 | -8.67 | $27.59 | 84124 |
| 2022-03-01 | -61.45 | $26.49 | 153600 |
| 2022-02-28 | -17.11 | $27.27 | 136417 |
| 2022-02-25 | -10.87 | $27.34 | 80040 |
| 2022-02-24 | -51.33 | $26.57 | 270936 |
| 2022-02-23 | -47.04 | $26.99 | 92714 |
| 2022-02-22 | -47.66 | $26.97 | 124036 |
| 2022-02-18 | -39.88 | $27.22 | 66900 |
| 2022-02-17 | -40.50 | $27.20 | 92439 |
| 2022-02-16 | -37.38 | $27.30 | 85900 |
| 2022-02-15 | -41.03 | $27.36 | 151200 |
| 2022-02-14 | -55.16 | $26.94 | 142800 |
| 2022-02-11 | -52.17 | $27.05 | 184934 |
| 2022-02-10 | -55.43 | $26.93 | 111936 |
| 2022-02-09 | -55.71 | $26.92 | 111600 |
| 2022-02-08 | -41.85 | $27.43 | 87735 |
| 2022-02-07 | -69.87 | $26.42 | 68900 |
| 2022-02-04 | -73.32 | $26.32 | 181200 |
| 2022-02-03 | -81.09 | $26.02 | 119100 |
| 2022-02-02 | -80.83 | $26.03 | 124347 |
| 2022-02-01 | -62.44 | $26.74 | 151100 |
| 2022-01-31 | -81.61 | $26.00 | 198200 |
| 2022-01-28 | -72.54 | $26.35 | 158700 |
| 2022-01-27 | -86.06 | $26.68 | 283626 |
| 2022-01-26 | -56.45 | $27.53 | 61000 |
| 2022-01-25 | -42.51 | $27.93 | 91900 |
| 2022-01-24 | -48.08 | $27.77 | 97022 |
| 2022-01-21 | -83.40 | $27.04 | 82600 |
| 2022-01-20 | -71.68 | $27.10 | 88244 |
| 2022-01-19 | -36.00 | $28.07 | 70900 |
| 2022-01-18 | -10.28 | $28.74 | 96911 |
| 2022-01-14 | -6.27 | $28.90 | 52600 |
| 2022-01-13 | -13.03 | $28.63 | 60700 |
| 2022-01-12 | -19.55 | $28.37 | 104602 |
| 2022-01-11 | -15.54 | $28.53 | 77824 |
| 2022-01-10 | -12.03 | $28.67 | 92000 |
| 2022-01-07 | -3.76 | $29.00 | 217000 |
| 2022-01-06 | -1.36 | $28.80 | 67300 |
| 2022-01-05 | -20.79 | $27.98 | 112511 |
| 2022-01-04 | -18.26 | $28.07 | 172036 |
| 2022-01-03 | -6.69 | $27.81 | 109641 |
| 2021-12-31 | -22.89 | $27.35 | 59100 |
| 2021-12-30 | -32.75 | $27.07 | 43535 |
| 2021-12-29 | -15.85 | $27.55 | 56240 |
| 2021-12-28 | -16.55 | $27.53 | 48543 |
| 2021-12-27 | -15.85 | $27.55 | 51400 |
| 2021-12-23 | -39.08 | $26.89 | 43136 |
| 2021-12-22 | -57.36 | $26.58 | 90100 |
| 2021-12-21 | -51.95 | $26.76 | 117900 |
| 2021-12-20 | -81.38 | $25.78 | 192215 |
| 2021-12-17 | -75.56 | $26.45 | 617608 |
| 2021-12-16 | -42.22 | $27.35 | 179200 |
| 2021-12-15 | -55.56 | $26.99 | 178824 |
| 2021-12-14 | -52.59 | $27.07 | 108600 |
| 2021-12-13 | -58.15 | $26.92 | 153618 |
| 2021-12-10 | -52.22 | $27.08 | 64100 |
| 2021-12-09 | -60.00 | $26.87 | 64900 |
| 2021-12-08 | -57.78 | $26.93 | 47700 |
| 2021-12-07 | -60.74 | $26.85 | 74100 |
| 2021-12-06 | -54.81 | $27.01 | 68423 |
| 2021-12-03 | -75.56 | $26.45 | 80535 |
| 2021-12-02 | -57.78 | $26.93 | 111200 |
| 2021-12-01 | -91.85 | $26.01 | 83500 |
| 2021-11-30 | -93.33 | $25.97 | 75500 |
| 2021-11-29 | -80.16 | $26.47 | 75500 |
| 2021-11-26 | -56.55 | $26.59 | 122500 |
| 2021-11-24 | -2.56 | $28.39 | 100300 |
| 2021-11-23 | -1.84 | $28.26 | 250817 |
| 2021-11-22 | -16.58 | $27.70 | 133500 |
| 2021-11-19 | -5.74 | $27.65 | 164600 |
| 2021-11-18 | -8.46 | $27.56 | 74403 |
| 2021-11-17 | -17.84 | $27.23 | 106700 |
| 2021-11-16 | -12.93 | $27.35 | 119100 |
| 2021-11-15 | -17.94 | $27.16 | 143720 |
| 2021-11-12 | -20.05 | $27.08 | 46825 |
| 2021-11-11 | -8.97 | $27.50 | 41934 |
| 2021-11-10 | -3.17 | $27.72 | 73400 |
| 2021-11-09 | -11.87 | $27.39 | 59009 |
| 2021-11-08 | -11.08 | $27.42 | 80400 |
| 2021-11-05 | -4.86 | $27.57 | 93100 |
| 2021-11-04 | -10.93 | $26.82 | 68838 |
| 2021-11-03 | -11.25 | $26.81 | 97228 |
| 2021-11-02 | -30.87 | $26.20 | 110100 |
| 2021-11-01 | -5.69 | $26.87 | 218029 |
| 2021-10-29 | -14.93 | $25.76 | 218320 |
| 2021-10-28 | -20.63 | $25.32 | 131015 |
| 2021-10-27 | -67.06 | $24.61 | 82434 |
| 2021-10-26 | -24.71 | $25.33 | 82200 |
| 2021-10-25 | -18.82 | $25.43 | 106300 |
| 2021-10-22 | -55.29 | $24.81 | 122604 |
| 2021-10-21 | -53.11 | $24.64 | 56436 |
| 2021-10-20 | -42.00 | $24.70 | 135800 |
| 2021-10-19 | -50.71 | $24.32 | 49329 |
| 2021-10-18 | -46.46 | $24.37 | 48203 |
| 2021-10-15 | -45.05 | $24.34 | 118300 |
| 2021-10-14 | -38.02 | $24.56 | 60600 |
| 2021-10-13 | -38.66 | $24.54 | 89800 |
| 2021-10-12 | -21.73 | $25.07 | 56211 |
| 2021-10-11 | -30.70 | $24.78 | 97728 |
| 2021-10-08 | -11.39 | $25.39 | 70100 |
| 2021-10-07 | -5.70 | $25.57 | 56200 |
| 2021-10-06 | -15.19 | $25.27 | 74321 |
| 2021-10-05 | -17.09 | $25.21 | 64800 |
| 2021-10-04 | -18.67 | $25.16 | 77741 |
| 2021-10-01 | -22.78 | $25.03 | 122805 |
| 2021-09-30 | -37.66 | $24.56 | 84417 |
| 2021-09-29 | -19.37 | $25.13 | 93400 |
| 2021-09-28 | -37.78 | $24.55 | 228800 |
| 2021-09-27 | -8.71 | $25.42 | 124600 |
| 2021-09-24 | -52.09 | $24.08 | 168144 |
| 2021-09-23 | -64.31 | $23.70 | 94100 |
| 2021-09-22 | -88.75 | $22.94 | 90800 |
| 2021-09-21 | -93.25 | $22.80 | 107340 |
| 2021-09-20 | -84.57 | $23.07 | 154300 |
| 2021-09-17 | -79.74 | $23.22 | 398600 |
| 2021-09-16 | -77.17 | $23.30 | 158500 |
| 2021-09-15 | -86.82 | $23.00 | 174406 |
| 2021-09-14 | -89.07 | $22.93 | 236517 |
| 2021-09-13 | -93.26 | $23.21 | 244403 |
| 2021-09-10 | -88.68 | $23.40 | 206500 |
| 2021-09-09 | -75.56 | $23.75 | 910323 |
| 2021-09-08 | -89.95 | $23.97 | 107700 |
| 2021-09-07 | -88.04 | $24.14 | 109622 |
| 2021-09-03 | -77.17 | $24.34 | 113900 |
| 2021-09-02 | -79.66 | $24.35 | 145724 |
| 2021-09-01 | -84.75 | $24.26 | 138900 |
| 2021-08-31 | -59.49 | $24.60 | 197800 |
| 2021-08-30 | -35.69 | $24.85 | 71000 |
| 2021-08-27 | -5.10 | $25.63 | 88475 |
| 2021-08-26 | -28.79 | $25.04 | 128300 |
| 2021-08-25 | -17.71 | $25.30 | 72213 |
| 2021-08-24 | -19.03 | $25.19 | 265931 |
| 2021-08-23 | -23.87 | $25.04 | 48600 |
| 2021-08-20 | -25.16 | $25.00 | 149410 |
| 2021-08-19 | -35.81 | $24.67 | 76242 |
| 2021-08-18 | -38.05 | $24.57 | 112000 |
| 2021-08-17 | -26.42 | $24.94 | 99000 |
| 2021-08-16 | -12.87 | $25.30 | 187816 |
| 2021-08-13 | -7.20 | $25.50 | 123905 |
| 2021-08-12 | -2.06 | $25.70 | 116900 |
| 2021-08-11 | -5.14 | $25.58 | 121600 |
| 2021-08-10 | -17.48 | $25.10 | 82219 |
| 2021-08-09 | -24.42 | $24.83 | 65900 |
| 2021-08-06 | -12.34 | $25.30 | 201200 |
| 2021-08-05 | -37.53 | $24.32 | 112700 |
| 2021-08-04 | -39.31 | $24.07 | 113427 |
| 2021-08-03 | -36.78 | $24.18 | 132341 |
| 2021-08-02 | -47.59 | $23.71 | 208600 |
| 2021-07-30 | -26.90 | $24.61 | 259800 |
| 2021-07-29 | 0.00 | $23.57 | 72425 |
| 2021-07-28 | -26.89 | $22.98 | 89620 |
| 2021-07-27 | -27.83 | $22.96 | 61634 |
| 2021-07-26 | -11.79 | $23.30 | 77000 |
| 2021-07-23 | -23.04 | $23.00 | 74822 |
| 2021-07-22 | -35.29 | $22.75 | 153100 |
| 2021-07-21 | -16.67 | $23.13 | 89940 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
37.58
2026-07-17
Close Price
$38.06
Vol: 377504Average Directional Index - Detailed Analysis
Minimum
7.75
Average
19.99
Maximum
51.14
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 37.58 | $38.06 | 377504 |
| 2026-07-16 | 36.58 | $38.72 | 286712 |
| 2026-07-15 | 35.53 | $37.48 | 259800 |
| 2026-07-14 | 34.88 | $37.20 | 193227 |
| 2026-07-13 | 34.26 | $37.37 | 155032 |
| 2026-07-10 | 33.74 | $37.24 | 191700 |
| 2026-07-09 | 33.20 | $37.15 | 293300 |
| 2026-07-08 | 32.63 | $36.60 | 383400 |
| 2026-07-07 | 32.33 | $37.01 | 268638 |
| 2026-07-06 | 31.28 | $37.38 | 587823 |
| 2026-07-02 | 29.91 | $37.44 | 444100 |
| 2026-07-01 | 28.22 | $38.33 | 410200 |
| 2026-06-30 | 26.53 | $37.66 | 380317 |
| 2026-06-29 | 25.08 | $37.61 | 468933 |
| 2026-06-26 | 23.57 | $37.55 | 1.3M |
| 2026-06-25 | 22.05 | $36.79 | 318900 |
| 2026-06-24 | 20.76 | $36.49 | 287727 |
| 2026-06-23 | 19.58 | $35.98 | 257436 |
| 2026-06-22 | 18.59 | $35.48 | 266837 |
| 2026-06-18 | 17.85 | $35.15 | 395000 |
| 2026-06-17 | 17.16 | $35.06 | 361251 |
| 2026-06-16 | 16.48 | $35.21 | 416941 |
| 2026-06-15 | 15.35 | $35.02 | 302415 |
| 2026-06-12 | 14.03 | $35.40 | 189926 |
| 2026-06-11 | 12.83 | $35.08 | 292918 |
| 2026-06-10 | 11.80 | $34.70 | 358433 |
| 2026-06-09 | 10.74 | $34.52 | 505454 |
| 2026-06-08 | 9.87 | $33.91 | 731700 |
| 2026-06-05 | 9.41 | $33.78 | 220000 |
| 2026-06-04 | 9.11 | $33.50 | 230345 |
| 2026-06-03 | 9.00 | $32.74 | 208400 |
| 2026-06-02 | 9.34 | $33.41 | 180816 |
| 2026-06-01 | 9.70 | $32.80 | 158200 |
| 2026-05-29 | 10.00 | $33.09 | 152100 |
| 2026-05-28 | 10.33 | $33.14 | 125024 |
| 2026-05-27 | 10.77 | $33.18 | 158300 |
| 2026-05-26 | 10.96 | $33.40 | 166600 |
| 2026-05-22 | 11.15 | $33.17 | 167100 |
| 2026-05-21 | 11.64 | $33.03 | 168100 |
| 2026-05-20 | 12.00 | $32.81 | 168100 |
| 2026-05-19 | 12.32 | $32.30 | 185100 |
| 2026-05-18 | 12.16 | $32.35 | 172718 |
| 2026-05-15 | 12.00 | $31.88 | 206400 |
| 2026-05-14 | 11.82 | $32.57 | 124800 |
| 2026-05-13 | 12.08 | $32.33 | 199010 |
| 2026-05-12 | 12.23 | $32.68 | 147500 |
| 2026-05-11 | 12.35 | $32.60 | 226016 |
| 2026-05-08 | 12.77 | $33.16 | 230500 |
| 2026-05-07 | 13.24 | $33.36 | 193000 |
| 2026-05-06 | 13.49 | $33.22 | 249531 |
| 2026-05-05 | 13.89 | $32.96 | 394900 |
| 2026-05-04 | 14.53 | $32.04 | 803522 |
| 2026-05-01 | 14.85 | $32.56 | 988200 |
| 2026-04-30 | 15.41 | $32.15 | 541800 |
| 2026-04-29 | 15.87 | $32.40 | 156008 |
| 2026-04-28 | 16.41 | $33.12 | 161600 |
| 2026-04-27 | 16.99 | $33.00 | 250816 |
| 2026-04-24 | 17.73 | $33.03 | 350200 |
| 2026-04-23 | 18.51 | $33.06 | 122417 |
| 2026-04-22 | 18.26 | $33.09 | 126803 |
| 2026-04-21 | 18.00 | $33.15 | 174135 |
| 2026-04-20 | 17.63 | $33.48 | 153915 |
| 2026-04-17 | 16.78 | $33.72 | 209600 |
| 2026-04-16 | 15.85 | $33.11 | 154200 |
| 2026-04-15 | 15.63 | $33.16 | 137506 |
| 2026-04-14 | 15.37 | $33.34 | 125005 |
| 2026-04-13 | 15.06 | $33.41 | 190700 |
| 2026-04-10 | 14.88 | $33.15 | 124500 |
| 2026-04-09 | 14.62 | $33.50 | 252040 |
| 2026-04-08 | 14.34 | $33.09 | 167631 |
| 2026-04-07 | 13.90 | $32.32 | 134800 |
| 2026-04-06 | 14.10 | $32.18 | 200500 |
| 2026-04-02 | 14.42 | $31.91 | 216800 |
| 2026-04-01 | 14.88 | $31.91 | 143100 |
| 2026-03-31 | 15.08 | $31.57 | 206700 |
| 2026-03-30 | 15.53 | $31.17 | 112468 |
| 2026-03-27 | 16.11 | $30.81 | 130205 |
| 2026-03-26 | 16.63 | $31.13 | 105600 |
| 2026-03-25 | 17.22 | $31.08 | 95800 |
| 2026-03-24 | 17.92 | $31.12 | 122200 |
| 2026-03-23 | 18.47 | $30.94 | 156746 |
| 2026-03-20 | 19.06 | $30.26 | 540801 |
| 2026-03-19 | 19.00 | $30.39 | 139412 |
| 2026-03-18 | 18.79 | $30.01 | 149400 |
| 2026-03-17 | 18.32 | $30.31 | 157805 |
| 2026-03-16 | 18.05 | $30.55 | 177242 |
| 2026-03-13 | 17.91 | $30.50 | 172400 |
| 2026-03-12 | 17.76 | $30.49 | 121800 |
| 2026-03-11 | 17.37 | $30.61 | 148900 |
| 2026-03-10 | 17.18 | $30.94 | 310200 |
| 2026-03-09 | 17.14 | $30.95 | 187800 |
| 2026-03-06 | 16.60 | $30.82 | 144700 |
| 2026-03-05 | 16.29 | $31.36 | 139430 |
| 2026-03-04 | 16.46 | $31.92 | 161100 |
| 2026-03-03 | 16.96 | $31.76 | 134300 |
| 2026-03-02 | 17.28 | $31.72 | 159136 |
| 2026-02-27 | 17.61 | $31.20 | 214238 |
| 2026-02-26 | 18.26 | $32.53 | 184900 |
| 2026-02-25 | 18.66 | $32.37 | 125400 |
| 2026-02-24 | 19.36 | $31.87 | 191600 |
| 2026-02-23 | 20.30 | $31.87 | 215200 |
| 2026-02-20 | 21.30 | $33.13 | 112482 |
| 2026-02-19 | 21.68 | $32.85 | 185200 |
| 2026-02-18 | 22.25 | $32.96 | 180722 |
| 2026-02-17 | 22.63 | $33.17 | 168849 |
| 2026-02-13 | 22.95 | $32.88 | 141525 |
| 2026-02-12 | 23.58 | $32.50 | 157216 |
| 2026-02-11 | 24.25 | $32.69 | 134300 |
| 2026-02-10 | 24.44 | $33.06 | 157900 |
| 2026-02-09 | 24.40 | $33.52 | 140600 |
| 2026-02-06 | 23.76 | $33.51 | 179133 |
| 2026-02-05 | 23.09 | $33.26 | 205422 |
| 2026-02-04 | 22.61 | $33.10 | 175800 |
| 2026-02-03 | 22.11 | $32.68 | 237034 |
| 2026-02-02 | 21.65 | $32.76 | 192308 |
| 2026-01-30 | 21.40 | $31.93 | 290800 |
| 2026-01-29 | 21.44 | $31.84 | 283532 |
| 2026-01-28 | 21.74 | $30.99 | 203200 |
| 2026-01-27 | 22.07 | $31.88 | 269200 |
| 2026-01-26 | 21.97 | $31.14 | 280741 |
| 2026-01-23 | 22.22 | $30.95 | 431600 |
| 2026-01-22 | 22.38 | $31.71 | 194710 |
| 2026-01-21 | 21.73 | $31.59 | 271932 |
| 2026-01-20 | 21.24 | $30.19 | 182600 |
| 2026-01-16 | 21.39 | $30.70 | 273914 |
| 2026-01-15 | 20.91 | $30.95 | 173424 |
| 2026-01-14 | 20.40 | $30.33 | 249812 |
| 2026-01-13 | 20.40 | $29.69 | 166200 |
| 2026-01-12 | 20.83 | $29.54 | 139041 |
| 2026-01-09 | 21.37 | $29.78 | 137700 |
| 2026-01-08 | 21.49 | $30.35 | 203700 |
| 2026-01-07 | 21.61 | $29.55 | 210719 |
| 2026-01-06 | 22.48 | $29.60 | 237500 |
| 2026-01-05 | 23.00 | $29.70 | 228200 |
| 2026-01-02 | 23.55 | $29.04 | 170900 |
| 2025-12-31 | 24.73 | $29.15 | 156927 |
| 2025-12-30 | 25.69 | $29.31 | 146035 |
| 2025-12-29 | 26.50 | $29.53 | 183200 |
| 2025-12-26 | 27.09 | $29.71 | 109900 |
| 2025-12-24 | 27.57 | $29.83 | 147000 |
| 2025-12-23 | 27.85 | $29.77 | 178600 |
| 2025-12-22 | 28.15 | $30.08 | 204800 |
| 2025-12-19 | 28.00 | $30.51 | 350739 |
| 2025-12-18 | 27.69 | $30.93 | 153800 |
| 2025-12-17 | 26.57 | $30.76 | 169800 |
| 2025-12-16 | 25.38 | $30.69 | 184437 |
| 2025-12-15 | 24.19 | $30.77 | 198945 |
| 2025-12-12 | 22.71 | $30.73 | 199648 |
| 2025-12-11 | 21.16 | $30.82 | 327638 |
| 2025-12-10 | 19.39 | $30.19 | 271210 |
| 2025-12-09 | 17.88 | $29.47 | 171613 |
| 2025-12-08 | 16.66 | $29.31 | 185575 |
| 2025-12-05 | 15.51 | $29.19 | 184310 |
| 2025-12-04 | 14.35 | $29.20 | 185128 |
| 2025-12-03 | 13.15 | $29.20 | 196221 |
| 2025-12-02 | 12.03 | $28.40 | 260500 |
| 2025-12-01 | 11.16 | $28.36 | 250700 |
| 2025-11-28 | 10.47 | $27.92 | 110408 |
| 2025-11-26 | 9.96 | $28.12 | 134300 |
| 2025-11-25 | 9.15 | $28.35 | 215900 |
| 2025-11-24 | 8.29 | $27.45 | 224678 |
| 2025-11-21 | 8.03 | $27.61 | 349318 |
| 2025-11-20 | 7.75 | $26.93 | 228315 |
| 2025-11-19 | 7.95 | $26.74 | 154549 |
| 2025-11-18 | 8.11 | $26.44 | 234800 |
| 2025-11-17 | 8.17 | $26.53 | 181301 |
| 2025-11-14 | 8.28 | $27.52 | 171825 |
| 2025-11-13 | 8.59 | $27.30 | 173800 |
| 2025-11-12 | 8.68 | $27.50 | 222500 |
| 2025-11-11 | 8.49 | $27.47 | 198900 |
| 2025-11-10 | 8.35 | $27.44 | 154100 |
| 2025-11-07 | 8.21 | $27.26 | 113500 |
| 2025-11-06 | 8.40 | $27.06 | 135813 |
| 2025-11-05 | 8.64 | $27.15 | 207746 |
| 2025-11-04 | 8.90 | $26.88 | 222615 |
| 2025-11-03 | 9.11 | $26.90 | 180600 |
| 2025-10-31 | 9.36 | $26.74 | 175210 |
| 2025-10-30 | 9.54 | $26.80 | 209135 |
| 2025-10-29 | 9.89 | $26.94 | 217435 |
| 2025-10-28 | 10.39 | $27.32 | 263700 |
| 2025-10-27 | 10.92 | $27.21 | 212600 |
| 2025-10-24 | 11.20 | $28.15 | 291600 |
| 2025-10-23 | 11.37 | $26.65 | 220222 |
| 2025-10-22 | 11.29 | $26.94 | 147810 |
| 2025-10-21 | 11.41 | $26.94 | 126427 |
| 2025-10-20 | 11.34 | $26.86 | 157400 |
| 2025-10-17 | 11.22 | $26.19 | 205700 |
| 2025-10-16 | 10.47 | $25.72 | 235700 |
| 2025-10-15 | 9.68 | $27.27 | 138123 |
| 2025-10-14 | 9.91 | $27.52 | 149700 |
| 2025-10-13 | 10.14 | $26.70 | 139128 |
| 2025-10-10 | 9.40 | $26.41 | 207400 |
| 2025-10-09 | 8.68 | $27.29 | 118400 |
| 2025-10-08 | 8.65 | $27.56 | 134101 |
| 2025-10-07 | 8.94 | $27.74 | 203400 |
| 2025-10-06 | 9.36 | $28.14 | 183420 |
| 2025-10-03 | 9.84 | $27.63 | 146238 |
| 2025-10-02 | 9.75 | $27.36 | 168000 |
| 2025-10-01 | 9.31 | $27.47 | 152500 |
| 2025-09-30 | 8.96 | $27.73 | 206800 |
| 2025-09-29 | 8.74 | $27.98 | 229930 |
| 2025-09-26 | 8.95 | $28.35 | 171221 |
| 2025-09-25 | 9.35 | $28.38 | 166100 |
| 2025-09-24 | 9.66 | $28.27 | 158300 |
| 2025-09-23 | 10.02 | $28.27 | 226500 |
| 2025-09-22 | 10.40 | $28.26 | 301500 |
| 2025-09-19 | 10.71 | $28.47 | 1.3M |
| 2025-09-18 | 11.27 | $29.27 | 251926 |
| 2025-09-17 | 11.85 | $28.35 | 278000 |
| 2025-09-16 | 12.26 | $28.30 | 201745 |
| 2025-09-15 | 12.38 | $28.75 | 160709 |
| 2025-09-12 | 13.01 | $29.04 | 204422 |
| 2025-09-11 | 13.44 | $28.99 | 159600 |
| 2025-09-10 | 13.80 | $28.81 | 125227 |
| 2025-09-09 | 14.26 | $28.87 | 169200 |
| 2025-09-08 | 14.81 | $29.44 | 226700 |
| 2025-09-05 | 15.39 | $28.93 | 200700 |
| 2025-09-04 | 16.02 | $29.18 | 133500 |
| 2025-09-03 | 16.20 | $28.84 | 164800 |
| 2025-09-02 | 16.32 | $28.84 | 178600 |
| 2025-08-29 | 16.31 | $28.91 | 123900 |
| 2025-08-28 | 16.53 | $29.05 | 181500 |
| 2025-08-27 | 16.83 | $29.30 | 153800 |
| 2025-08-26 | 17.21 | $29.13 | 231500 |
| 2025-08-25 | 17.49 | $28.72 | 147723 |
| 2025-08-22 | 16.71 | $28.93 | 200981 |
| 2025-08-21 | 15.92 | $27.55 | 172300 |
| 2025-08-20 | 16.00 | $27.71 | 263218 |
| 2025-08-19 | 15.93 | $27.85 | 199239 |
| 2025-08-18 | 15.97 | $27.46 | 200300 |
| 2025-08-15 | 16.30 | $27.05 | 241100 |
| 2025-08-14 | 16.65 | $27.50 | 157700 |
| 2025-08-13 | 17.07 | $27.50 | 192300 |
| 2025-08-12 | 17.41 | $27.01 | 209324 |
| 2025-08-11 | 18.17 | $26.02 | 139407 |
| 2025-08-08 | 18.30 | $25.74 | 191329 |
| 2025-08-07 | 18.21 | $25.49 | 149531 |
| 2025-08-06 | 18.11 | $25.64 | 266700 |
| 2025-08-05 | 18.11 | $26.19 | 273902 |
| 2025-08-04 | 18.12 | $25.80 | 155200 |
| 2025-08-01 | 17.77 | $25.61 | 233526 |
| 2025-07-31 | 17.40 | $26.30 | 185200 |
| 2025-07-30 | 17.57 | $26.74 | 163838 |
| 2025-07-29 | 18.12 | $27.32 | 202700 |
| 2025-07-28 | 18.88 | $27.37 | 276423 |
| 2025-07-25 | 19.74 | $27.09 | 392701 |
| 2025-07-24 | 20.65 | $27.04 | 192835 |
| 2025-07-23 | 21.43 | $27.69 | 204800 |
| 2025-07-22 | 21.69 | $27.91 | 288400 |
| 2025-07-21 | 21.76 | $27.79 | 155200 |
| 2025-07-18 | 21.90 | $27.73 | 383834 |
| 2025-07-17 | 22.04 | $28.02 | 201400 |
| 2025-07-16 | 22.07 | $27.73 | 436525 |
| 2025-07-15 | 22.31 | $27.53 | 175507 |
| 2025-07-14 | 22.00 | $28.44 | 249229 |
| 2025-07-11 | 21.28 | $27.95 | 208147 |
| 2025-07-10 | 20.74 | $28.26 | 223900 |
| 2025-07-09 | 19.64 | $28.41 | 208900 |
| 2025-07-08 | 18.61 | $28.28 | 322100 |
| 2025-07-07 | 17.54 | $28.11 | 162600 |
| 2025-07-03 | 16.42 | $28.38 | 122029 |
| 2025-07-02 | 15.20 | $27.98 | 212500 |
| 2025-07-01 | 14.20 | $27.65 | 227342 |
| 2025-06-30 | 13.29 | $26.73 | 315700 |
| 2025-06-27 | 12.84 | $26.79 | 610100 |
| 2025-06-26 | 12.53 | $26.56 | 260800 |
| 2025-06-25 | 12.39 | $25.74 | 301400 |
| 2025-06-24 | 12.92 | $25.75 | 363400 |
| 2025-06-23 | 13.38 | $25.52 | 454037 |
| 2025-06-20 | 13.89 | $25.05 | 299528 |
| 2025-06-18 | 14.15 | $24.99 | 268100 |
| 2025-06-17 | 14.40 | $24.84 | 327100 |
| 2025-06-16 | 14.72 | $25.25 | 268829 |
| 2025-06-13 | 15.33 | $25.21 | 515902 |
| 2025-06-12 | 15.91 | $25.67 | 565230 |
| 2025-06-11 | 16.58 | $25.79 | 1.7M |
| 2025-06-10 | 17.36 | $26.72 | 92300 |
| 2025-06-09 | 17.10 | $26.54 | 155943 |
| 2025-06-06 | 16.96 | $26.32 | 107900 |
| 2025-06-05 | 17.22 | $25.59 | 117503 |
| 2025-06-04 | 17.97 | $25.80 | 135900 |
| 2025-06-03 | 18.60 | $26.06 | 125200 |
| 2025-06-02 | 19.26 | $25.70 | 99800 |
| 2025-05-30 | 20.24 | $25.87 | 109241 |
| 2025-05-29 | 21.06 | $26.08 | 87600 |
| 2025-05-28 | 21.84 | $26.10 | 115330 |
| 2025-05-27 | 22.43 | $26.42 | 119730 |
| 2025-05-23 | 23.06 | $25.87 | 127244 |
| 2025-05-22 | 24.09 | $26.12 | 115600 |
| 2025-05-21 | 24.66 | $26.49 | 139615 |
| 2025-05-20 | 24.89 | $27.18 | 135839 |
| 2025-05-19 | 24.46 | $27.13 | 126200 |
| 2025-05-16 | 24.08 | $27.09 | 135000 |
| 2025-05-15 | 23.35 | $27.19 | 99800 |
| 2025-05-14 | 22.50 | $27.05 | 111719 |
| 2025-05-13 | 21.66 | $27.18 | 93000 |
| 2025-05-12 | 20.78 | $26.95 | 238900 |
| 2025-05-09 | 19.85 | $26.24 | 160412 |
| 2025-05-08 | 19.52 | $26.35 | 116400 |
| 2025-05-07 | 19.16 | $25.95 | 151801 |
| 2025-05-06 | 18.97 | $25.91 | 213636 |
| 2025-05-05 | 18.97 | $26.01 | 141800 |
| 2025-05-02 | 18.54 | $26.43 | 137803 |
| 2025-05-01 | 18.12 | $25.76 | 133300 |
| 2025-04-30 | 17.95 | $25.54 | 178600 |
| 2025-04-29 | 17.87 | $25.95 | 186730 |
| 2025-04-28 | 17.66 | $25.65 | 249700 |
| 2025-04-25 | 17.60 | $25.61 | 189830 |
| 2025-04-24 | 17.53 | $25.66 | 192646 |
| 2025-04-23 | 17.64 | $25.35 | 125600 |
| 2025-04-22 | 17.74 | $25.06 | 152922 |
| 2025-04-21 | 18.36 | $23.92 | 175514 |
| 2025-04-17 | 18.77 | $24.18 | 151705 |
| 2025-04-16 | 19.41 | $23.97 | 177800 |
| 2025-04-15 | 19.85 | $23.84 | 145925 |
| 2025-04-14 | 20.32 | $23.59 | 190200 |
| 2025-04-11 | 20.45 | $23.25 | 165400 |
| 2025-04-10 | 20.39 | $23.41 | 211344 |
| 2025-04-09 | 20.53 | $24.74 | 302200 |
| 2025-04-08 | 20.67 | $23.62 | 305500 |
| 2025-04-07 | 20.33 | $23.99 | 351321 |
| 2025-04-04 | 20.01 | $24.11 | 324200 |
| 2025-04-03 | 18.64 | $25.00 | 347034 |
| 2025-04-02 | 17.82 | $26.83 | 142204 |
| 2025-04-01 | 17.87 | $26.40 | 225200 |
| 2025-03-31 | 17.35 | $26.16 | 133100 |
| 2025-03-28 | 16.66 | $26.17 | 72027 |
| 2025-03-27 | 16.14 | $26.85 | 99300 |
| 2025-03-26 | 16.06 | $26.76 | 74332 |
| 2025-03-25 | 15.98 | $26.64 | 101700 |
| 2025-03-24 | 15.99 | $27.06 | 118600 |
| 2025-03-21 | 16.12 | $26.64 | 449500 |
| 2025-03-20 | 15.89 | $26.70 | 213000 |
| 2025-03-19 | 15.82 | $26.67 | 108830 |
| 2025-03-18 | 15.74 | $26.30 | 153743 |
| 2025-03-17 | 15.42 | $26.53 | 138800 |
| 2025-03-14 | 15.19 | $26.57 | 144706 |
| 2025-03-13 | 14.71 | $25.90 | 90400 |
| 2025-03-12 | 14.14 | $26.28 | 111400 |
| 2025-03-11 | 13.51 | $26.09 | 138300 |
| 2025-03-10 | 13.28 | $26.24 | 144200 |
| 2025-03-07 | 13.30 | $27.05 | 81624 |
| 2025-03-06 | 13.63 | $27.27 | 134800 |
| 2025-03-05 | 13.55 | $27.55 | 210400 |
| 2025-03-04 | 13.73 | $27.68 | 174100 |
| 2025-03-03 | 13.92 | $28.27 | 116900 |
| 2025-02-28 | 14.55 | $28.54 | 160500 |
| 2025-02-27 | 15.20 | $28.16 | 153519 |
| 2025-02-26 | 15.73 | $28.29 | 102002 |
| 2025-02-25 | 16.28 | $28.53 | 131933 |
| 2025-02-24 | 16.94 | $28.54 | 119300 |
| 2025-02-21 | 17.62 | $28.91 | 117300 |
| 2025-02-20 | 17.99 | $29.50 | 91500 |
| 2025-02-19 | 18.14 | $29.87 | 77300 |
| 2025-02-18 | 17.95 | $29.82 | 106130 |
| 2025-02-14 | 17.77 | $29.50 | 63300 |
| 2025-02-13 | 17.62 | $29.63 | 76630 |
| 2025-02-12 | 17.56 | $29.57 | 112900 |
| 2025-02-11 | 17.33 | $30.13 | 80920 |
| 2025-02-10 | 17.09 | $29.36 | 75841 |
| 2025-02-07 | 17.12 | $29.67 | 88400 |
| 2025-02-06 | 17.11 | $30.22 | 125438 |
| 2025-02-05 | 16.92 | $29.71 | 87300 |
| 2025-02-04 | 17.06 | $29.31 | 77625 |
| 2025-02-03 | 17.44 | $28.85 | 109029 |
| 2025-01-31 | 17.95 | $29.34 | 133000 |
| 2025-01-30 | 17.92 | $29.55 | 89307 |
| 2025-01-29 | 17.79 | $29.51 | 116428 |
| 2025-01-28 | 17.82 | $29.27 | 169800 |
| 2025-01-27 | 17.96 | $29.23 | 246348 |
| 2025-01-24 | 18.02 | $29.16 | 283900 |
| 2025-01-23 | 18.24 | $28.34 | 226322 |
| 2025-01-22 | 18.78 | $28.27 | 146600 |
| 2025-01-21 | 19.57 | $28.68 | 78300 |
| 2025-01-17 | 20.50 | $28.51 | 91500 |
| 2025-01-16 | 21.43 | $28.19 | 100502 |
| 2025-01-15 | 22.13 | $28.30 | 133912 |
| 2025-01-14 | 22.90 | $27.70 | 139300 |
| 2025-01-13 | 22.88 | $27.22 | 129900 |
| 2025-01-10 | 22.20 | $26.87 | 121400 |
| 2025-01-08 | 21.54 | $27.86 | 141822 |
| 2025-01-07 | 21.27 | $27.72 | 143042 |
| 2025-01-06 | 21.02 | $28.11 | 130617 |
| 2025-01-03 | 21.19 | $28.47 | 106744 |
| 2025-01-02 | 21.11 | $28.42 | 98139 |
| 2024-12-31 | 21.17 | $29.00 | 146908 |
| 2024-12-30 | 21.53 | $28.96 | 105400 |
| 2024-12-27 | 21.81 | $28.96 | 114500 |
| 2024-12-26 | 22.16 | $29.39 | 60200 |
| 2024-12-24 | 22.74 | $29.17 | 63116 |
| 2024-12-23 | 23.20 | $29.16 | 98710 |
| 2024-12-20 | 23.68 | $29.22 | 236308 |
| 2024-12-19 | 24.19 | $28.89 | 115922 |
| 2024-12-18 | 24.85 | $29.11 | 216800 |
| 2024-12-17 | 25.68 | $30.75 | 133500 |
| 2024-12-16 | 26.36 | $31.24 | 89900 |
| 2024-12-13 | 26.70 | $31.12 | 72900 |
| 2024-12-12 | 27.16 | $31.28 | 107547 |
| 2024-12-11 | 27.32 | $31.76 | 177600 |
| 2024-12-10 | 27.32 | $31.23 | 93890 |
| 2024-12-09 | 27.59 | $31.16 | 84400 |
| 2024-12-06 | 27.70 | $31.55 | 84700 |
| 2024-12-05 | 27.83 | $31.19 | 74224 |
| 2024-12-04 | 27.71 | $31.26 | 115821 |
| 2024-12-03 | 27.76 | $31.18 | 80000 |
| 2024-12-02 | 27.75 | $31.38 | 93200 |
| 2024-11-29 | 27.67 | $31.42 | 98900 |
| 2024-11-27 | 27.55 | $31.52 | 139500 |
| 2024-11-26 | 27.12 | $31.77 | 125700 |
| 2024-11-25 | 26.51 | $32.04 | 154316 |
| 2024-11-22 | 25.58 | $31.94 | 145900 |
| 2024-11-21 | 24.89 | $31.33 | 140300 |
| 2024-11-20 | 24.31 | $30.93 | 161810 |
| 2024-11-19 | 23.96 | $30.72 | 94100 |
| 2024-11-18 | 23.65 | $30.86 | 125549 |
| 2024-11-15 | 22.92 | $31.14 | 118025 |
| 2024-11-14 | 21.98 | $31.45 | 139200 |
| 2024-11-13 | 20.81 | $31.57 | 165500 |
| 2024-11-12 | 19.28 | $31.98 | 158001 |
| 2024-11-11 | 17.43 | $32.06 | 160700 |
| 2024-11-08 | 15.51 | $30.87 | 200500 |
| 2024-11-07 | 13.84 | $30.36 | 423628 |
| 2024-11-06 | 12.08 | $31.68 | 841800 |
| 2024-11-05 | 10.23 | $27.18 | 118917 |
| 2024-11-04 | 10.40 | $26.52 | 118316 |
| 2024-11-01 | 10.94 | $26.75 | 85645 |
| 2024-10-31 | 11.07 | $26.91 | 139500 |
| 2024-10-30 | 10.93 | $27.66 | 116500 |
| 2024-10-29 | 10.40 | $27.42 | 119510 |
| 2024-10-28 | 10.08 | $27.84 | 184834 |
| 2024-10-25 | 9.74 | $26.87 | 313305 |
| 2024-10-24 | 10.16 | $26.54 | 356000 |
| 2024-10-23 | 10.31 | $26.73 | 209042 |
| 2024-10-22 | 10.50 | $26.59 | 251500 |
| 2024-10-21 | 10.87 | $25.88 | 166616 |
| 2024-10-18 | 11.42 | $26.44 | 78500 |
| 2024-10-17 | 11.40 | $26.86 | 74309 |
| 2024-10-16 | 11.19 | $26.92 | 88238 |
| 2024-10-15 | 10.98 | $26.49 | 144000 |
| 2024-10-14 | 10.77 | $26.11 | 86500 |
| 2024-10-11 | 11.11 | $25.95 | 95446 |
| 2024-10-10 | 11.70 | $25.10 | 104312 |
| 2024-10-09 | 11.52 | $25.19 | 123230 |
| 2024-10-08 | 11.37 | $25.23 | 85500 |
| 2024-10-07 | 11.47 | $25.39 | 256507 |
| 2024-10-04 | 11.65 | $25.66 | 165300 |
| 2024-10-03 | 12.09 | $25.45 | 165226 |
| 2024-10-02 | 12.13 | $25.34 | 89100 |
| 2024-10-01 | 12.27 | $25.99 | 116700 |
| 2024-09-30 | 12.87 | $26.77 | 122900 |
| 2024-09-27 | 13.27 | $26.16 | 64700 |
| 2024-09-26 | 13.93 | $26.17 | 102615 |
| 2024-09-25 | 14.62 | $26.11 | 108529 |
| 2024-09-24 | 15.35 | $26.48 | 88750 |
| 2024-09-23 | 15.76 | $26.76 | 73139 |
| 2024-09-20 | 16.08 | $26.98 | 717611 |
| 2024-09-19 | 16.24 | $27.56 | 115500 |
| 2024-09-18 | 16.18 | $26.95 | 159800 |
| 2024-09-17 | 16.12 | $26.98 | 88300 |
| 2024-09-16 | 16.24 | $26.66 | 105132 |
| 2024-09-13 | 16.84 | $26.55 | 92000 |
| 2024-09-12 | 17.70 | $25.92 | 104500 |
| 2024-09-11 | 18.12 | $25.74 | 106145 |
| 2024-09-10 | 18.54 | $26.19 | 73830 |
| 2024-09-09 | 19.36 | $26.10 | 182700 |
| 2024-09-06 | 20.36 | $26.18 | 147205 |
| 2024-09-05 | 21.28 | $26.80 | 86700 |
| 2024-09-04 | 21.80 | $26.97 | 189300 |
| 2024-09-03 | 22.12 | $27.42 | 203241 |
| 2024-08-30 | 22.14 | $27.75 | 110416 |
| 2024-08-29 | 22.17 | $27.51 | 102315 |
| 2024-08-28 | 22.12 | $27.60 | 160500 |
| 2024-08-27 | 22.07 | $27.59 | 100700 |
| 2024-08-26 | 22.18 | $27.53 | 108515 |
| 2024-08-23 | 21.92 | $27.75 | 150700 |
| 2024-08-22 | 21.66 | $26.46 | 65942 |
| 2024-08-21 | 22.32 | $26.40 | 75100 |
| 2024-08-20 | 23.16 | $26.24 | 109100 |
| 2024-08-19 | 23.96 | $26.76 | 92200 |
| 2024-08-16 | 24.47 | $26.50 | 100011 |
| 2024-08-15 | 25.13 | $25.99 | 134200 |
| 2024-08-14 | 26.13 | $25.34 | 86500 |
| 2024-08-13 | 27.44 | $25.55 | 313200 |
| 2024-08-12 | 28.72 | $24.98 | 169100 |
| 2024-08-09 | 30.16 | $25.38 | 117924 |
| 2024-08-08 | 31.64 | $25.72 | 128200 |
| 2024-08-07 | 33.12 | $25.42 | 172711 |
| 2024-08-06 | 34.67 | $25.53 | 179432 |
| 2024-08-05 | 36.48 | $25.43 | 206900 |
| 2024-08-02 | 38.39 | $26.27 | 183504 |
| 2024-08-01 | 39.52 | $26.98 | 217430 |
| 2024-07-31 | 39.92 | $28.05 | 427000 |
| 2024-07-30 | 39.19 | $28.00 | 155600 |
| 2024-07-29 | 38.58 | $28.28 | 196609 |
| 2024-07-26 | 37.43 | $29.12 | 266900 |
| 2024-07-25 | 35.86 | $28.72 | 229325 |
| 2024-07-24 | 34.24 | $28.34 | 172538 |
| 2024-07-23 | 32.55 | $28.75 | 215500 |
| 2024-07-22 | 30.77 | $28.36 | 167841 |
| 2024-07-19 | 29.08 | $27.59 | 173113 |
| 2024-07-18 | 27.39 | $27.91 | 203228 |
| 2024-07-17 | 25.48 | $28.27 | 277300 |
| 2024-07-16 | 23.56 | $27.53 | 287100 |
| 2024-07-15 | 21.75 | $26.10 | 278417 |
| 2024-07-12 | 20.30 | $25.30 | 395100 |
| 2024-07-11 | 19.23 | $24.90 | 231700 |
| 2024-07-10 | 18.36 | $23.94 | 138804 |
| 2024-07-09 | 18.12 | $23.44 | 87305 |
| 2024-07-08 | 18.29 | $23.29 | 118100 |
| 2024-07-05 | 18.39 | $23.24 | 132646 |
| 2024-07-03 | 18.49 | $23.72 | 68100 |
| 2024-07-02 | 17.86 | $24.14 | 143600 |
| 2024-07-01 | 17.01 | $23.84 | 206312 |
| 2024-06-28 | 16.36 | $23.74 | 1.2M |
| 2024-06-27 | 15.68 | $23.20 | 122215 |
| 2024-06-26 | 15.50 | $22.98 | 138230 |
| 2024-06-25 | 15.53 | $22.67 | 97012 |
| 2024-06-24 | 15.94 | $22.74 | 109300 |
| 2024-06-21 | 16.22 | $22.58 | 196231 |
| 2024-06-20 | 16.77 | $22.79 | 213528 |
| 2024-06-18 | 17.20 | $22.92 | 125317 |
| 2024-06-17 | 17.28 | $22.75 | 96405 |
| 2024-06-14 | 17.65 | $22.40 | 127543 |
| 2024-06-13 | 18.37 | $22.54 | 82520 |
| 2024-06-12 | 18.88 | $22.90 | 174340 |
| 2024-06-11 | 19.01 | $22.25 | 100831 |
| 2024-06-10 | 19.82 | $22.40 | 137900 |
| 2024-06-07 | 20.67 | $22.49 | 88200 |
| 2024-06-06 | 21.54 | $22.58 | 84746 |
| 2024-06-05 | 22.46 | $22.30 | 88045 |
| 2024-06-04 | 23.51 | $22.38 | 95810 |
| 2024-06-03 | 24.58 | $22.85 | 92804 |
| 2024-05-31 | 25.32 | $23.10 | 179134 |
| 2024-05-30 | 25.63 | $22.83 | 90137 |
| 2024-05-29 | 26.13 | $22.72 | 97500 |
| 2024-05-28 | 27.00 | $23.13 | 109936 |
| 2024-05-24 | 27.10 | $23.28 | 50504 |
| 2024-05-23 | 27.30 | $23.25 | 118100 |
| 2024-05-22 | 27.28 | $23.67 | 119242 |
| 2024-05-21 | 26.79 | $23.68 | 117030 |
| 2024-05-20 | 26.11 | $23.78 | 199022 |
| 2024-05-17 | 24.99 | $23.99 | 126306 |
| 2024-05-16 | 23.89 | $23.79 | 100448 |
| 2024-05-15 | 22.93 | $23.58 | 139100 |
| 2024-05-14 | 22.03 | $23.39 | 181900 |
| 2024-05-13 | 21.15 | $23.30 | 74200 |
| 2024-05-10 | 20.22 | $23.45 | 142414 |
| 2024-05-09 | 19.29 | $23.53 | 75732 |
| 2024-05-08 | 18.36 | $23.43 | 82300 |
| 2024-05-07 | 17.47 | $23.16 | 94300 |
| 2024-05-06 | 16.22 | $23.28 | 85649 |
| 2024-05-03 | 14.91 | $23.28 | 97300 |
| 2024-05-02 | 13.66 | $22.80 | 129504 |
| 2024-05-01 | 12.59 | $22.38 | 154400 |
| 2024-04-30 | 11.72 | $21.67 | 102536 |
| 2024-04-29 | 11.34 | $21.72 | 286320 |
| 2024-04-26 | 10.83 | $21.78 | 92700 |
| 2024-04-25 | 10.54 | $21.08 | 87800 |
| 2024-04-24 | 10.77 | $21.43 | 92523 |
| 2024-04-23 | 10.86 | $21.30 | 80000 |
| 2024-04-22 | 11.03 | $20.90 | 86200 |
| 2024-04-19 | 11.49 | $20.72 | 92500 |
| 2024-04-18 | 11.81 | $20.08 | 82100 |
| 2024-04-17 | 11.32 | $19.86 | 64400 |
| 2024-04-16 | 10.81 | $20.00 | 49100 |
| 2024-04-15 | 10.21 | $20.18 | 67200 |
| 2024-04-12 | 9.69 | $20.19 | 63311 |
| 2024-04-11 | 9.23 | $20.25 | 68517 |
| 2024-04-10 | 8.63 | $20.05 | 102600 |
| 2024-04-09 | 8.01 | $21.14 | 49400 |
| 2024-04-08 | 8.23 | $21.01 | 56048 |
| 2024-04-05 | 8.63 | $20.71 | 52200 |
| 2024-04-04 | 8.82 | $20.74 | 61700 |
| 2024-04-03 | 9.07 | $20.66 | 85900 |
| 2024-04-02 | 9.11 | $20.87 | 80026 |
| 2024-04-01 | 9.28 | $21.12 | 104811 |
| 2024-03-28 | 9.67 | $21.72 | 138600 |
| 2024-03-27 | 9.64 | $21.61 | 162320 |
| 2024-03-26 | 9.68 | $20.46 | 88600 |
| 2024-03-25 | 9.72 | $20.69 | 76347 |
| 2024-03-22 | 10.14 | $20.66 | 70705 |
| 2024-03-21 | 10.60 | $21.02 | 78600 |
| 2024-03-20 | 11.09 | $20.85 | 92822 |
| 2024-03-19 | 11.61 | $20.11 | 41612 |
| 2024-03-18 | 11.22 | $19.98 | 62600 |
| 2024-03-15 | 10.80 | $20.33 | 218500 |
| 2024-03-14 | 10.63 | $20.30 | 93645 |
| 2024-03-13 | 10.37 | $20.76 | 87300 |
| 2024-03-12 | 10.52 | $20.88 | 69300 |
| 2024-03-11 | 10.92 | $21.07 | 51229 |
| 2024-03-08 | 11.36 | $21.12 | 51100 |
| 2024-03-07 | 11.72 | $21.07 | 71400 |
| 2024-03-06 | 12.16 | $20.97 | 119700 |
| 2024-03-05 | 12.66 | $21.09 | 103500 |
| 2024-03-04 | 13.03 | $20.75 | 97300 |
| 2024-03-01 | 13.59 | $20.72 | 109400 |
| 2024-02-29 | 14.13 | $20.84 | 105604 |
| 2024-02-28 | 14.70 | $20.61 | 103800 |
| 2024-02-27 | 15.17 | $20.94 | 104029 |
| 2024-02-26 | 15.76 | $20.92 | 87500 |
| 2024-02-23 | 16.51 | $21.12 | 91507 |
| 2024-02-22 | 17.33 | $21.06 | 130600 |
| 2024-02-21 | 17.99 | $21.06 | 74400 |
| 2024-02-20 | 18.74 | $21.03 | 91912 |
| 2024-02-16 | 19.55 | $21.30 | 91500 |
| 2024-02-15 | 20.54 | $21.45 | 123800 |
| 2024-02-14 | 21.56 | $20.94 | 155200 |
| 2024-02-13 | 22.14 | $20.55 | 164500 |
| 2024-02-12 | 22.58 | $21.32 | 133300 |
| 2024-02-09 | 23.42 | $20.80 | 236500 |
| 2024-02-08 | 23.49 | $20.46 | 115300 |
| 2024-02-07 | 23.19 | $20.42 | 85232 |
| 2024-02-06 | 22.88 | $20.53 | 141700 |
| 2024-02-05 | 22.80 | $20.85 | 107625 |
| 2024-02-02 | 22.90 | $21.18 | 133300 |
| 2024-02-01 | 23.26 | $21.42 | 156800 |
| 2024-01-31 | 23.69 | $21.84 | 176400 |
| 2024-01-30 | 24.73 | $22.59 | 199100 |
| 2024-01-29 | 25.40 | $22.69 | 90800 |
| 2024-01-26 | 26.12 | $22.49 | 145548 |
| 2024-01-25 | 26.88 | $23.31 | 97200 |
| 2024-01-24 | 26.80 | $23.40 | 59538 |
| 2024-01-23 | 26.88 | $22.97 | 66500 |
| 2024-01-22 | 27.00 | $23.24 | 77400 |
| 2024-01-19 | 27.27 | $22.62 | 79618 |
| 2024-01-18 | 28.10 | $22.22 | 42046 |
| 2024-01-17 | 29.34 | $22.14 | 73000 |
| 2024-01-16 | 30.78 | $22.09 | 59900 |
| 2024-01-12 | 32.06 | $22.53 | 54000 |
| 2024-01-11 | 32.87 | $22.71 | 87210 |
| 2024-01-10 | 33.98 | $22.89 | 62351 |
| 2024-01-09 | 34.78 | $22.85 | 67500 |
| 2024-01-08 | 35.63 | $23.08 | 75300 |
| 2024-01-05 | 36.24 | $23.07 | 203836 |
| 2024-01-04 | 36.79 | $23.13 | 62200 |
| 2024-01-03 | 37.10 | $23.09 | 107410 |
| 2024-01-02 | 37.43 | $23.52 | 100400 |
| 2023-12-29 | 37.21 | $23.56 | 92929 |
| 2023-12-28 | 36.73 | $24.07 | 68026 |
| 2023-12-27 | 35.51 | $24.10 | 64200 |
| 2023-12-26 | 34.03 | $24.25 | 84926 |
| 2023-12-22 | 32.47 | $24.04 | 102133 |
| 2023-12-21 | 30.91 | $23.89 | 99000 |
| 2023-12-20 | 29.39 | $23.61 | 123400 |
| 2023-12-19 | 27.79 | $23.92 | 112800 |
| 2023-12-18 | 26.28 | $23.38 | 164918 |
| 2023-12-15 | 24.85 | $23.39 | 306141 |
| 2023-12-14 | 23.33 | $23.63 | 200001 |
| 2023-12-13 | 21.67 | $22.94 | 167300 |
| 2023-12-12 | 20.44 | $21.90 | 75848 |
| 2023-12-11 | 19.68 | $21.89 | 72042 |
| 2023-12-08 | 18.90 | $21.89 | 55001 |
| 2023-12-07 | 18.08 | $21.80 | 75500 |
| 2023-12-06 | 17.34 | $21.63 | 98720 |
| 2023-12-05 | 16.36 | $21.35 | 66800 |
| 2023-12-04 | 15.86 | $21.46 | 105100 |
| 2023-12-01 | 15.43 | $21.10 | 122648 |
| 2023-11-30 | 15.23 | $19.99 | 236846 |
| 2023-11-29 | 15.78 | $20.24 | 116205 |
| 2023-11-28 | 16.03 | $20.05 | 96437 |
| 2023-11-27 | 16.69 | $20.01 | 80100 |
| 2023-11-24 | 17.29 | $20.48 | 33000 |
| 2023-11-22 | 17.40 | $20.41 | 103949 |
| 2023-11-21 | 17.51 | $20.30 | 96344 |
| 2023-11-20 | 17.62 | $20.82 | 93000 |
| 2023-11-17 | 17.13 | $20.94 | 116846 |
| 2023-11-16 | 16.41 | $20.69 | 120100 |
| 2023-11-15 | 15.66 | $21.05 | 115400 |
| 2023-11-14 | 14.73 | $20.85 | 161000 |
| 2023-11-13 | 14.00 | $19.55 | 88942 |
| 2023-11-10 | 14.68 | $19.50 | 71100 |
| 2023-11-09 | 15.43 | $19.35 | 71500 |
| 2023-11-08 | 16.08 | $19.76 | 59203 |
| 2023-11-07 | 16.32 | $20.00 | 77100 |
| 2023-11-06 | 16.26 | $20.20 | 97300 |
| 2023-11-03 | 16.03 | $20.13 | 113555 |
| 2023-11-02 | 15.79 | $19.60 | 125827 |
| 2023-11-01 | 16.42 | $19.17 | 117644 |
| 2023-10-31 | 16.87 | $18.97 | 109500 |
| 2023-10-30 | 17.10 | $19.04 | 156200 |
| 2023-10-27 | 17.35 | $18.72 | 106905 |
| 2023-10-26 | 17.60 | $19.05 | 77900 |
| 2023-10-25 | 17.55 | $18.62 | 95326 |
| 2023-10-24 | 16.90 | $18.71 | 68105 |
| 2023-10-23 | 16.40 | $18.81 | 72946 |
| 2023-10-20 | 16.02 | $18.85 | 118314 |
| 2023-10-19 | 15.77 | $19.42 | 74100 |
| 2023-10-18 | 16.10 | $19.49 | 77133 |
| 2023-10-17 | 16.60 | $19.78 | 174538 |
| 2023-10-16 | 17.41 | $19.66 | 66518 |
| 2023-10-13 | 17.94 | $19.52 | 81300 |
| 2023-10-12 | 18.49 | $19.79 | 76600 |
| 2023-10-11 | 18.84 | $19.83 | 81000 |
| 2023-10-10 | 19.39 | $19.65 | 86924 |
| 2023-10-09 | 19.78 | $19.53 | 75800 |
| 2023-10-06 | 19.83 | $19.43 | 72000 |
| 2023-10-05 | 20.14 | $19.55 | 92500 |
| 2023-10-04 | 20.11 | $19.16 | 66500 |
| 2023-10-03 | 19.30 | $19.03 | 87100 |
| 2023-10-02 | 18.50 | $19.33 | 63519 |
| 2023-09-29 | 18.00 | $19.71 | 71738 |
| 2023-09-28 | 17.88 | $19.65 | 46805 |
| 2023-09-27 | 17.65 | $19.53 | 77400 |
| 2023-09-26 | 17.13 | $19.59 | 53901 |
| 2023-09-25 | 16.80 | $19.71 | 60903 |
| 2023-09-22 | 16.45 | $19.57 | 102225 |
| 2023-09-21 | 16.16 | $19.88 | 73335 |
| 2023-09-20 | 16.03 | $19.93 | 81100 |
| 2023-09-19 | 16.05 | $19.84 | 87300 |
| 2023-09-18 | 16.09 | $19.96 | 96002 |
| 2023-09-15 | 16.25 | $20.43 | 586900 |
| 2023-09-14 | 16.92 | $20.50 | 68907 |
| 2023-09-13 | 17.63 | $20.24 | 131000 |
| 2023-09-12 | 18.42 | $20.57 | 65321 |
| 2023-09-11 | 19.29 | $20.62 | 82800 |
| 2023-09-08 | 20.09 | $20.77 | 84600 |
| 2023-09-07 | 21.02 | $20.73 | 127104 |
| 2023-09-06 | 22.01 | $20.98 | 80909 |
| 2023-09-05 | 22.81 | $21.47 | 100800 |
| 2023-09-01 | 22.87 | $21.77 | 86249 |
| 2023-08-31 | 22.95 | $21.18 | 97213 |
| 2023-08-30 | 23.56 | $21.05 | 113223 |
| 2023-08-29 | 24.36 | $21.16 | 58843 |
| 2023-08-28 | 25.13 | $21.18 | 81700 |
| 2023-08-25 | 25.96 | $20.80 | 60600 |
| 2023-08-24 | 26.91 | $20.92 | 70948 |
| 2023-08-23 | 27.75 | $20.94 | 94700 |
| 2023-08-22 | 28.86 | $20.58 | 160832 |
| 2023-08-21 | 29.89 | $20.95 | 124600 |
| 2023-08-18 | 30.76 | $21.37 | 96648 |
| 2023-08-17 | 30.99 | $21.47 | 175500 |
| 2023-08-16 | 31.23 | $21.29 | 113000 |
| 2023-08-15 | 31.54 | $21.36 | 112900 |
| 2023-08-14 | 31.86 | $21.67 | 118715 |
| 2023-08-11 | 31.49 | $22.13 | 170609 |
| 2023-08-10 | 30.54 | $22.08 | 129800 |
| 2023-08-09 | 29.55 | $22.19 | 159345 |
| 2023-08-08 | 28.58 | $22.34 | 283800 |
| 2023-08-07 | 27.56 | $22.53 | 210019 |
| 2023-08-04 | 26.30 | $22.26 | 122900 |
| 2023-08-03 | 25.01 | $21.85 | 210900 |
| 2023-08-02 | 23.88 | $21.72 | 85700 |
| 2023-08-01 | 22.88 | $21.71 | 118520 |
| 2023-07-31 | 21.33 | $21.95 | 140700 |
| 2023-07-28 | 19.44 | $22.15 | 177417 |
| 2023-07-27 | 17.44 | $20.29 | 115245 |
| 2023-07-26 | 16.36 | $20.57 | 105700 |
| 2023-07-25 | 15.31 | $20.01 | 73533 |
| 2023-07-24 | 14.49 | $20.20 | 139900 |
| 2023-07-21 | 13.64 | $19.63 | 89200 |
| 2023-07-20 | 13.05 | $19.78 | 83816 |
| 2023-07-19 | 12.42 | $19.99 | 84625 |
| 2023-07-18 | 11.76 | $19.60 | 86212 |
| 2023-07-17 | 11.49 | $19.01 | 67500 |
| 2023-07-14 | 11.53 | $18.89 | 45049 |
| 2023-07-13 | 11.73 | $18.99 | 88500 |
| 2023-07-12 | 11.87 | $18.65 | 75800 |
| 2023-07-11 | 12.21 | $18.25 | 61100 |
| 2023-07-10 | 12.61 | $18.21 | 74800 |
| 2023-07-07 | 13.03 | $18.22 | 111130 |
| 2023-07-06 | 13.41 | $18.07 | 81249 |
| 2023-07-05 | 13.32 | $18.30 | 79406 |
| 2023-07-03 | 13.74 | $18.44 | 31000 |
| 2023-06-30 | 14.22 | $18.09 | 85640 |
| 2023-06-29 | 14.66 | $18.35 | 43600 |
| 2023-06-28 | 15.33 | $18.08 | 69241 |
| 2023-06-27 | 15.66 | $18.13 | 78000 |
| 2023-06-26 | 16.00 | $17.95 | 70900 |
| 2023-06-23 | 16.47 | $18.21 | 253628 |
| 2023-06-22 | 16.84 | $18.17 | 76335 |
| 2023-06-21 | 17.65 | $18.54 | 84730 |
| 2023-06-20 | 18.30 | $18.82 | 74007 |
| 2023-06-16 | 18.76 | $19.06 | 149425 |
| 2023-06-15 | 18.86 | $19.51 | 82000 |
| 2023-06-14 | 19.08 | $19.30 | 70500 |
| 2023-06-13 | 19.19 | $19.57 | 105035 |
| 2023-06-12 | 19.50 | $18.95 | 67600 |
| 2023-06-09 | 19.95 | $19.09 | 104111 |
| 2023-06-08 | 20.39 | $19.46 | 108125 |
| 2023-06-07 | 20.58 | $19.81 | 160000 |
| 2023-06-06 | 20.74 | $19.30 | 137223 |
| 2023-06-05 | 21.22 | $18.33 | 66672 |
| 2023-06-02 | 22.26 | $18.89 | 95000 |
| 2023-06-01 | 23.35 | $17.89 | 60122 |
| 2023-05-31 | 23.74 | $17.72 | 132700 |
| 2023-05-30 | 23.97 | $18.05 | 60209 |
| 2023-05-26 | 24.56 | $18.21 | 48400 |
| 2023-05-25 | 25.12 | $17.93 | 53118 |
| 2023-05-24 | 25.64 | $18.17 | 62900 |
| 2023-05-23 | 26.43 | $18.55 | 81800 |
| 2023-05-22 | 27.34 | $18.21 | 67620 |
| 2023-05-19 | 27.66 | $17.75 | 111946 |
| 2023-05-18 | 28.00 | $18.18 | 97333 |
| 2023-05-17 | 28.53 | $18.20 | 166400 |
| 2023-05-16 | 29.09 | $17.35 | 132800 |
| 2023-05-15 | 29.29 | $17.51 | 150800 |
| 2023-05-12 | 29.18 | $17.26 | 92132 |
| 2023-05-11 | 28.72 | $17.01 | 93000 |
| 2023-05-10 | 28.25 | $17.27 | 117600 |
| 2023-05-09 | 27.83 | $17.48 | 131506 |
| 2023-05-08 | 27.58 | $17.96 | 172700 |
| 2023-05-05 | 27.56 | $18.38 | 220800 |
| 2023-05-04 | 27.42 | $16.87 | 174132 |
| 2023-05-03 | 26.37 | $17.57 | 152540 |
| 2023-05-02 | 25.78 | $18.06 | 247200 |
| 2023-05-01 | 25.39 | $19.25 | 109200 |
| 2023-04-28 | 25.80 | $19.35 | 139900 |
| 2023-04-27 | 26.38 | $19.21 | 72700 |
| 2023-04-26 | 26.18 | $19.04 | 96446 |
| 2023-04-25 | 25.83 | $19.17 | 91400 |
| 2023-04-24 | 25.65 | $19.63 | 58726 |
| 2023-04-21 | 25.86 | $19.67 | 60800 |
| 2023-04-20 | 25.82 | $19.75 | 59449 |
| 2023-04-19 | 25.79 | $19.91 | 65907 |
| 2023-04-18 | 25.77 | $19.65 | 126800 |
| 2023-04-17 | 25.75 | $20.12 | 56300 |
| 2023-04-14 | 25.58 | $19.82 | 96601 |
| 2023-04-13 | 25.51 | $20.17 | 63240 |
| 2023-04-12 | 25.13 | $20.05 | 66600 |
| 2023-04-11 | 24.78 | $20.40 | 75200 |
| 2023-04-10 | 24.53 | $20.26 | 74223 |
| 2023-04-06 | 24.13 | $20.16 | 100137 |
| 2023-04-05 | 23.71 | $20.50 | 109900 |
| 2023-04-04 | 23.37 | $20.86 | 109200 |
| 2023-04-03 | 23.23 | $21.47 | 129400 |
| 2023-03-31 | 23.40 | $21.62 | 191612 |
| 2023-03-30 | 23.48 | $21.19 | 131800 |
| 2023-03-29 | 23.60 | $21.61 | 106300 |
| 2023-03-28 | 23.89 | $21.73 | 90400 |
| 2023-03-27 | 24.29 | $21.64 | 106048 |
| 2023-03-24 | 24.75 | $21.39 | 170334 |
| 2023-03-23 | 24.83 | $20.78 | 155215 |
| 2023-03-22 | 24.55 | $20.89 | 147500 |
| 2023-03-21 | 24.37 | $21.52 | 140128 |
| 2023-03-20 | 24.39 | $20.82 | 165600 |
| 2023-03-17 | 24.15 | $20.69 | 334937 |
| 2023-03-16 | 23.70 | $21.19 | 236927 |
| 2023-03-15 | 23.23 | $20.38 | 313600 |
| 2023-03-14 | 21.61 | $20.41 | 546152 |
| 2023-03-13 | 20.19 | $19.75 | 342107 |
| 2023-03-10 | 18.45 | $22.16 | 129800 |
| 2023-03-09 | 17.48 | $22.79 | 201137 |
| 2023-03-08 | 16.62 | $23.97 | 71512 |
| 2023-03-07 | 17.34 | $24.07 | 69700 |
| 2023-03-06 | 18.15 | $24.46 | 98407 |
| 2023-03-03 | 18.57 | $24.90 | 85437 |
| 2023-03-02 | 18.70 | $24.76 | 68800 |
| 2023-03-01 | 18.97 | $24.99 | 90920 |
| 2023-02-28 | 19.26 | $24.65 | 182500 |
| 2023-02-27 | 19.75 | $24.70 | 83800 |
| 2023-02-24 | 20.27 | $24.73 | 60600 |
| 2023-02-23 | 21.00 | $24.85 | 56419 |
| 2023-02-22 | 21.28 | $24.83 | 108900 |
| 2023-02-21 | 21.71 | $24.60 | 109723 |
| 2023-02-17 | 22.26 | $25.09 | 65400 |
| 2023-02-16 | 22.35 | $24.96 | 172123 |
| 2023-02-15 | 22.54 | $25.04 | 57100 |
| 2023-02-14 | 22.56 | $25.05 | 59100 |
| 2023-02-13 | 22.17 | $25.27 | 97017 |
| 2023-02-10 | 21.70 | $25.17 | 47900 |
| 2023-02-09 | 21.35 | $25.01 | 65500 |
| 2023-02-08 | 20.87 | $25.27 | 46232 |
| 2023-02-07 | 20.19 | $25.59 | 78100 |
| 2023-02-06 | 19.41 | $25.44 | 60300 |
| 2023-02-03 | 18.27 | $25.80 | 104800 |
| 2023-02-02 | 16.77 | $25.61 | 90118 |
| 2023-02-01 | 15.37 | $24.95 | 141400 |
| 2023-01-31 | 14.11 | $24.80 | 113600 |
| 2023-01-30 | 13.04 | $24.26 | 75900 |
| 2023-01-27 | 12.15 | $24.24 | 119226 |
| 2023-01-26 | 11.20 | $22.80 | 89234 |
| 2023-01-25 | 11.79 | $22.69 | 54614 |
| 2023-01-24 | 12.31 | $22.87 | 33800 |
| 2023-01-23 | 12.77 | $23.08 | 58641 |
| 2023-01-20 | 13.05 | $22.90 | 82413 |
| 2023-01-19 | 13.65 | $22.60 | 62100 |
| 2023-01-18 | 14.09 | $22.62 | 65500 |
| 2023-01-17 | 14.83 | $23.07 | 88442 |
| 2023-01-13 | 15.02 | $23.20 | 59100 |
| 2023-01-12 | 15.21 | $23.18 | 151100 |
| 2023-01-11 | 15.10 | $22.98 | 70505 |
| 2023-01-10 | 15.11 | $23.02 | 64100 |
| 2023-01-09 | 15.13 | $22.84 | 52512 |
| 2023-01-06 | 15.14 | $23.09 | 89500 |
| 2023-01-05 | 15.17 | $22.58 | 83243 |
| 2023-01-04 | 15.71 | $22.71 | 73844 |
| 2023-01-03 | 15.82 | $22.73 | 90730 |
| 2022-12-30 | 15.94 | $22.97 | 67838 |
| 2022-12-29 | 15.62 | $23.19 | 122800 |
| 2022-12-28 | 15.29 | $22.59 | 53630 |
| 2022-12-27 | 15.27 | $22.76 | 40148 |
| 2022-12-23 | 15.10 | $22.91 | 55200 |
| 2022-12-22 | 14.91 | $22.72 | 59202 |
| 2022-12-21 | 14.86 | $23.05 | 72014 |
| 2022-12-20 | 14.57 | $22.52 | 157144 |
| 2022-12-19 | 14.52 | $22.83 | 96900 |
| 2022-12-16 | 14.54 | $22.61 | 286444 |
| 2022-12-15 | 14.71 | $22.42 | 173800 |
| 2022-12-14 | 14.74 | $23.32 | 206400 |
| 2022-12-13 | 13.74 | $23.75 | 294000 |
| 2022-12-12 | 12.54 | $23.23 | 167200 |
| 2022-12-09 | 12.35 | $22.80 | 91600 |
| 2022-12-08 | 12.49 | $22.78 | 85600 |
| 2022-12-07 | 12.64 | $22.57 | 135138 |
| 2022-12-06 | 12.94 | $22.39 | 95500 |
| 2022-12-05 | 13.60 | $22.29 | 124637 |
| 2022-12-02 | 14.17 | $22.66 | 87900 |
| 2022-12-01 | 14.48 | $22.72 | 104500 |
| 2022-11-30 | 14.52 | $22.79 | 238737 |
| 2022-11-29 | 14.59 | $22.21 | 102503 |
| 2022-11-28 | 15.33 | $22.09 | 54700 |
| 2022-11-25 | 16.10 | $22.43 | 89536 |
| 2022-11-23 | 16.44 | $22.49 | 85400 |
| 2022-11-22 | 16.80 | $22.58 | 72900 |
| 2022-11-21 | 16.98 | $22.69 | 43800 |
| 2022-11-18 | 17.21 | $22.64 | 129820 |
| 2022-11-17 | 17.45 | $22.52 | 64300 |
| 2022-11-16 | 17.89 | $22.77 | 77700 |
| 2022-11-15 | 18.06 | $22.87 | 78012 |
| 2022-11-14 | 18.04 | $22.87 | 141900 |
| 2022-11-11 | 18.06 | $23.06 | 60300 |
| 2022-11-10 | 17.95 | $23.52 | 97700 |
| 2022-11-09 | 17.83 | $22.40 | 59500 |
| 2022-11-08 | 18.46 | $22.92 | 67137 |
| 2022-11-07 | 18.52 | $22.96 | 63700 |
| 2022-11-04 | 18.68 | $23.00 | 74131 |
| 2022-11-03 | 18.92 | $22.45 | 77022 |
| 2022-11-02 | 19.61 | $22.60 | 104731 |
| 2022-11-01 | 19.50 | $22.94 | 76500 |
| 2022-10-31 | 18.88 | $23.12 | 101920 |
| 2022-10-28 | 18.22 | $23.42 | 123323 |
| 2022-10-27 | 17.27 | $22.80 | 188139 |
| 2022-10-26 | 16.70 | $22.83 | 81309 |
| 2022-10-25 | 16.11 | $22.94 | 83910 |
| 2022-10-24 | 15.70 | $22.57 | 64200 |
| 2022-10-21 | 15.61 | $22.16 | 64606 |
| 2022-10-20 | 15.88 | $21.65 | 113100 |
| 2022-10-19 | 16.58 | $21.75 | 63700 |
| 2022-10-18 | 17.32 | $21.81 | 64000 |
| 2022-10-17 | 17.70 | $21.81 | 84830 |
| 2022-10-14 | 18.12 | $21.57 | 82928 |
| 2022-10-13 | 18.71 | $21.75 | 96537 |
| 2022-10-12 | 19.47 | $20.67 | 102900 |
| 2022-10-11 | 19.58 | $20.57 | 55500 |
| 2022-10-10 | 19.52 | $20.68 | 47515 |
| 2022-10-07 | 19.52 | $20.51 | 73900 |
| 2022-10-06 | 19.52 | $21.00 | 39000 |
| 2022-10-05 | 19.99 | $21.09 | 56845 |
| 2022-10-04 | 20.47 | $21.23 | 77800 |
| 2022-10-03 | 20.99 | $20.48 | 85800 |
| 2022-09-30 | 20.79 | $20.25 | 131702 |
| 2022-09-29 | 20.66 | $20.53 | 63400 |
| 2022-09-28 | 20.22 | $20.81 | 111500 |
| 2022-09-27 | 19.94 | $20.83 | 59500 |
| 2022-09-26 | 19.79 | $21.22 | 82021 |
| 2022-09-23 | 20.00 | $21.27 | 71600 |
| 2022-09-22 | 19.99 | $21.56 | 58300 |
| 2022-09-21 | 20.29 | $21.79 | 67000 |
| 2022-09-20 | 20.93 | $21.82 | 150700 |
| 2022-09-19 | 21.22 | $21.92 | 64746 |
| 2022-09-16 | 21.53 | $21.49 | 262700 |
| 2022-09-15 | 21.37 | $21.71 | 68400 |
| 2022-09-14 | 21.32 | $21.51 | 74436 |
| 2022-09-13 | 21.02 | $21.57 | 110900 |
| 2022-09-12 | 20.80 | $22.24 | 172344 |
| 2022-09-09 | 21.02 | $21.98 | 64700 |
| 2022-09-08 | 20.83 | $21.62 | 80022 |
| 2022-09-07 | 20.32 | $21.57 | 81832 |
| 2022-09-06 | 19.51 | $21.29 | 88700 |
| 2022-09-02 | 18.67 | $21.65 | 72200 |
| 2022-09-01 | 18.03 | $21.72 | 86026 |
| 2022-08-31 | 17.05 | $21.81 | 92110 |
| 2022-08-30 | 16.19 | $22.07 | 92300 |
| 2022-08-29 | 15.29 | $22.00 | 63500 |
| 2022-08-26 | 14.51 | $22.51 | 77111 |
| 2022-08-25 | 13.98 | $22.78 | 64600 |
| 2022-08-24 | 13.51 | $22.58 | 66303 |
| 2022-08-23 | 13.07 | $22.96 | 78800 |
| 2022-08-22 | 12.92 | $23.20 | 79242 |
| 2022-08-19 | 12.89 | $23.82 | 194700 |
| 2022-08-18 | 13.20 | $24.00 | 73504 |
| 2022-08-17 | 13.70 | $23.66 | 88643 |
| 2022-08-16 | 14.00 | $24.12 | 103800 |
| 2022-08-15 | 14.72 | $24.27 | 127400 |
| 2022-08-12 | 15.49 | $24.37 | 124422 |
| 2022-08-11 | 16.25 | $23.86 | 66933 |
| 2022-08-10 | 16.52 | $23.62 | 100500 |
| 2022-08-09 | 16.62 | $23.01 | 120905 |
| 2022-08-08 | 16.12 | $23.01 | 102700 |
| 2022-08-05 | 15.65 | $22.90 | 120706 |
| 2022-08-04 | 15.04 | $22.35 | 166200 |
| 2022-08-03 | 14.37 | $22.89 | 88500 |
| 2022-08-02 | 13.97 | $22.92 | 161600 |
| 2022-08-01 | 13.66 | $23.76 | 230500 |
| 2022-07-29 | 13.82 | $24.49 | 188300 |
| 2022-07-28 | 14.38 | $25.19 | 292123 |
| 2022-07-27 | 14.37 | $25.39 | 224300 |
| 2022-07-26 | 14.42 | $24.90 | 224300 |
| 2022-07-25 | 14.82 | $24.27 | 316700 |
| 2022-07-22 | 15.50 | $24.03 | 209631 |
| 2022-07-21 | 16.14 | $24.08 | 137044 |
| 2022-07-20 | 16.47 | $24.03 | 219847 |
| 2022-07-19 | 16.93 | $24.17 | 309300 |
| 2022-07-18 | 17.58 | $23.78 | 111939 |
| 2022-07-15 | 18.26 | $23.86 | 146400 |
| 2022-07-14 | 18.43 | $22.99 | 153709 |
| 2022-07-13 | 17.84 | $23.56 | 52212 |
| 2022-07-12 | 17.59 | $23.88 | 67700 |
| 2022-07-11 | 17.76 | $23.98 | 129238 |
| 2022-07-08 | 17.77 | $23.98 | 232627 |
| 2022-07-07 | 17.77 | $24.13 | 84100 |
| 2022-07-06 | 17.98 | $23.97 | 86849 |
| 2022-07-05 | 17.83 | $24.07 | 107127 |
| 2022-07-01 | 17.63 | $24.03 | 117033 |
| 2022-06-30 | 17.65 | $23.80 | 89243 |
| 2022-06-29 | 17.47 | $23.81 | 78800 |
| 2022-06-28 | 17.55 | $23.97 | 92528 |
| 2022-06-27 | 17.85 | $23.93 | 80600 |
| 2022-06-24 | 17.98 | $23.98 | 215803 |
| 2022-06-23 | 17.92 | $23.60 | 94100 |
| 2022-06-22 | 17.69 | $23.83 | 85900 |
| 2022-06-21 | 17.45 | $23.81 | 113132 |
| 2022-06-17 | 17.40 | $23.43 | 151029 |
| 2022-06-16 | 16.99 | $23.32 | 115230 |
| 2022-06-15 | 16.25 | $23.57 | 123725 |
| 2022-06-14 | 15.93 | $23.50 | 121408 |
| 2022-06-13 | 15.29 | $23.00 | 104000 |
| 2022-06-10 | 14.61 | $23.84 | 96804 |
| 2022-06-09 | 14.39 | $24.13 | 104600 |
| 2022-06-08 | 14.62 | $24.71 | 82218 |
| 2022-06-07 | 15.36 | $25.22 | 228900 |
| 2022-06-06 | 15.81 | $25.32 | 93300 |
| 2022-06-03 | 15.99 | $25.00 | 109500 |
| 2022-06-02 | 16.37 | $25.16 | 89039 |
| 2022-06-01 | 16.87 | $24.95 | 82438 |
| 2022-05-31 | 17.46 | $24.98 | 155600 |
| 2022-05-27 | 17.78 | $24.87 | 63800 |
| 2022-05-26 | 18.29 | $24.67 | 81524 |
| 2022-05-25 | 18.85 | $24.40 | 110049 |
| 2022-05-24 | 19.59 | $24.38 | 179445 |
| 2022-05-23 | 20.38 | $24.45 | 151000 |
| 2022-05-20 | 21.23 | $23.74 | 119902 |
| 2022-05-19 | 21.67 | $23.28 | 119718 |
| 2022-05-18 | 22.14 | $23.71 | 97620 |
| 2022-05-17 | 22.88 | $24.16 | 104138 |
| 2022-05-16 | 23.76 | $23.07 | 161600 |
| 2022-05-13 | 23.76 | $23.22 | 78628 |
| 2022-05-12 | 23.88 | $23.33 | 151500 |
| 2022-05-11 | 23.83 | $23.47 | 115500 |
| 2022-05-10 | 24.07 | $23.23 | 133700 |
| 2022-05-09 | 24.20 | $23.56 | 89529 |
| 2022-05-06 | 24.59 | $23.57 | 69323 |
| 2022-05-05 | 24.91 | $23.79 | 89400 |
| 2022-05-04 | 25.40 | $24.30 | 115416 |
| 2022-05-03 | 25.95 | $23.78 | 78900 |
| 2022-05-02 | 26.08 | $23.41 | 118400 |
| 2022-04-29 | 25.89 | $23.46 | 122921 |
| 2022-04-28 | 25.80 | $23.74 | 147900 |
| 2022-04-27 | 25.30 | $23.26 | 84913 |
| 2022-04-26 | 24.42 | $23.32 | 90100 |
| 2022-04-25 | 23.64 | $24.16 | 67700 |
| 2022-04-22 | 23.02 | $24.30 | 137224 |
| 2022-04-21 | 22.74 | $24.69 | 78500 |
| 2022-04-20 | 22.66 | $25.05 | 84100 |
| 2022-04-19 | 22.86 | $25.04 | 140028 |
| 2022-04-18 | 22.65 | $24.48 | 83900 |
| 2022-04-14 | 21.65 | $24.22 | 140500 |
| 2022-04-13 | 20.67 | $24.66 | 116300 |
| 2022-04-12 | 19.52 | $24.23 | 65969 |
| 2022-04-11 | 18.36 | $24.37 | 73500 |
| 2022-04-08 | 17.18 | $24.49 | 90708 |
| 2022-04-07 | 16.04 | $24.86 | 100127 |
| 2022-04-06 | 14.97 | $25.10 | 156500 |
| 2022-04-05 | 14.06 | $25.44 | 106200 |
| 2022-04-04 | 13.27 | $25.93 | 100627 |
| 2022-04-01 | 12.50 | $26.25 | 160201 |
| 2022-03-31 | 12.09 | $26.68 | 128000 |
| 2022-03-30 | 11.93 | $26.66 | 205833 |
| 2022-03-29 | 11.76 | $26.88 | 122000 |
| 2022-03-28 | 11.92 | $26.57 | 71000 |
| 2022-03-25 | 11.71 | $26.96 | 58108 |
| 2022-03-24 | 11.73 | $26.57 | 59210 |
| 2022-03-23 | 11.27 | $26.40 | 108611 |
| 2022-03-22 | 10.89 | $27.12 | 211344 |
| 2022-03-21 | 10.87 | $26.84 | 116527 |
| 2022-03-18 | 10.69 | $26.82 | 168503 |
| 2022-03-17 | 10.31 | $26.95 | 104900 |
| 2022-03-16 | 9.96 | $27.10 | 304826 |
| 2022-03-15 | 9.91 | $26.81 | 141819 |
| 2022-03-14 | 9.87 | $27.50 | 77500 |
| 2022-03-11 | 10.28 | $27.40 | 124400 |
| 2022-03-10 | 10.51 | $27.26 | 87034 |
| 2022-03-09 | 10.46 | $27.29 | 80118 |
| 2022-03-08 | 10.43 | $26.72 | 147348 |
| 2022-03-07 | 10.12 | $26.49 | 232630 |
| 2022-03-04 | 9.81 | $27.32 | 82048 |
| 2022-03-03 | 9.89 | $27.93 | 79822 |
| 2022-03-02 | 10.37 | $27.59 | 84124 |
| 2022-03-01 | 10.66 | $26.49 | 153600 |
| 2022-02-28 | 10.57 | $27.27 | 136417 |
| 2022-02-25 | 11.03 | $27.34 | 80040 |
| 2022-02-24 | 11.52 | $26.57 | 270936 |
| 2022-02-23 | 11.39 | $26.99 | 92714 |
| 2022-02-22 | 11.87 | $26.97 | 124036 |
| 2022-02-18 | 12.44 | $27.22 | 66900 |
| 2022-02-17 | 12.84 | $27.20 | 92439 |
| 2022-02-16 | 13.28 | $27.30 | 85900 |
| 2022-02-15 | 13.52 | $27.36 | 151200 |
| 2022-02-14 | 13.81 | $26.94 | 142800 |
| 2022-02-11 | 14.36 | $27.05 | 184934 |
| 2022-02-10 | 14.95 | $26.93 | 111936 |
| 2022-02-09 | 15.70 | $26.92 | 111600 |
| 2022-02-08 | 16.42 | $27.43 | 87735 |
| 2022-02-07 | 17.18 | $26.42 | 68900 |
| 2022-02-04 | 17.36 | $26.32 | 181200 |
| 2022-02-03 | 17.45 | $26.02 | 119100 |
| 2022-02-02 | 17.50 | $26.03 | 124347 |
| 2022-02-01 | 17.65 | $26.74 | 151100 |
| 2022-01-31 | 17.63 | $26.00 | 198200 |
| 2022-01-28 | 17.09 | $26.35 | 158700 |
| 2022-01-27 | 16.53 | $26.68 | 283626 |
| 2022-01-26 | 16.64 | $27.53 | 61000 |
| 2022-01-25 | 17.12 | $27.93 | 91900 |
| 2022-01-24 | 17.35 | $27.77 | 97022 |
| 2022-01-21 | 17.25 | $27.04 | 82600 |
| 2022-01-20 | 17.53 | $27.10 | 88244 |
| 2022-01-19 | 17.99 | $28.07 | 70900 |
| 2022-01-18 | 18.61 | $28.74 | 96911 |
| 2022-01-14 | 18.81 | $28.90 | 52600 |
| 2022-01-13 | 19.07 | $28.63 | 60700 |
| 2022-01-12 | 19.05 | $28.37 | 104602 |
| 2022-01-11 | 19.17 | $28.53 | 77824 |
| 2022-01-10 | 19.29 | $28.67 | 92000 |
| 2022-01-07 | 19.06 | $29.00 | 217000 |
| 2022-01-06 | 18.55 | $28.80 | 67300 |
| 2022-01-05 | 18.20 | $27.98 | 112511 |
| 2022-01-04 | 17.99 | $28.07 | 172036 |
| 2022-01-03 | 17.77 | $27.81 | 109641 |
| 2021-12-31 | 18.01 | $27.35 | 59100 |
| 2021-12-30 | 18.63 | $27.07 | 43535 |
| 2021-12-29 | 19.12 | $27.55 | 56240 |
| 2021-12-28 | 19.33 | $27.53 | 48543 |
| 2021-12-27 | 19.59 | $27.55 | 51400 |
| 2021-12-23 | 19.92 | $26.89 | 43136 |
| 2021-12-22 | 20.59 | $26.58 | 90100 |
| 2021-12-21 | 21.52 | $26.76 | 117900 |
| 2021-12-20 | 22.51 | $25.78 | 192215 |
| 2021-12-17 | 23.05 | $26.45 | 617608 |
| 2021-12-16 | 24.01 | $27.35 | 179200 |
| 2021-12-15 | 24.32 | $26.99 | 178824 |
| 2021-12-14 | 24.96 | $27.07 | 108600 |
| 2021-12-13 | 25.64 | $26.92 | 153618 |
| 2021-12-10 | 26.04 | $27.08 | 64100 |
| 2021-12-09 | 26.25 | $26.87 | 64900 |
| 2021-12-08 | 26.79 | $26.93 | 47700 |
| 2021-12-07 | 27.36 | $26.85 | 74100 |
| 2021-12-06 | 27.96 | $27.01 | 68423 |
| 2021-12-03 | 28.60 | $26.45 | 80535 |
| 2021-12-02 | 29.48 | $26.93 | 111200 |
| 2021-12-01 | 30.40 | $26.01 | 83500 |
| 2021-11-30 | 31.55 | $25.97 | 75500 |
| 2021-11-29 | 33.15 | $26.47 | 75500 |
| 2021-11-26 | 34.56 | $26.59 | 122500 |
| 2021-11-24 | 36.05 | $28.39 | 100300 |
| 2021-11-23 | 35.47 | $28.26 | 250817 |
| 2021-11-22 | 34.96 | $27.70 | 133500 |
| 2021-11-19 | 34.43 | $27.65 | 164600 |
| 2021-11-18 | 34.19 | $27.56 | 74403 |
| 2021-11-17 | 34.04 | $27.23 | 106700 |
| 2021-11-16 | 34.00 | $27.35 | 119100 |
| 2021-11-15 | 33.96 | $27.16 | 143720 |
| 2021-11-12 | 34.09 | $27.08 | 46825 |
| 2021-11-11 | 34.19 | $27.50 | 41934 |
| 2021-11-10 | 33.59 | $27.72 | 73400 |
| 2021-11-09 | 32.98 | $27.39 | 59009 |
| 2021-11-08 | 32.47 | $27.42 | 80400 |
| 2021-11-05 | 31.44 | $27.57 | 93100 |
| 2021-11-04 | 30.39 | $26.82 | 68838 |
| 2021-11-03 | 29.67 | $26.81 | 97228 |
| 2021-11-02 | 28.96 | $26.20 | 110100 |
| 2021-11-01 | 28.02 | $26.87 | 218029 |
| 2021-10-29 | 27.10 | $25.76 | 218320 |
| 2021-10-28 | 26.63 | $25.32 | 131015 |
| 2021-10-27 | 26.57 | $24.61 | 82434 |
| 2021-10-26 | 26.54 | $25.33 | 82200 |
| 2021-10-25 | 26.44 | $25.43 | 106300 |
| 2021-10-22 | 26.13 | $24.81 | 122604 |
| 2021-10-21 | 26.25 | $24.64 | 56436 |
| 2021-10-20 | 26.47 | $24.70 | 135800 |
| 2021-10-19 | 26.71 | $24.32 | 49329 |
| 2021-10-18 | 27.38 | $24.37 | 48203 |
| 2021-10-15 | 27.91 | $24.34 | 118300 |
| 2021-10-14 | 28.41 | $24.56 | 60600 |
| 2021-10-13 | 29.21 | $24.54 | 89800 |
| 2021-10-12 | 30.05 | $25.07 | 56211 |
| 2021-10-11 | 30.48 | $24.78 | 97728 |
| 2021-10-08 | 30.89 | $25.39 | 70100 |
| 2021-10-07 | 31.10 | $25.57 | 56200 |
| 2021-10-06 | 30.83 | $25.27 | 74321 |
| 2021-10-05 | 30.74 | $25.21 | 64800 |
| 2021-10-04 | 30.38 | $25.16 | 77741 |
| 2021-10-01 | 30.01 | $25.03 | 122805 |
| 2021-09-30 | 29.71 | $24.56 | 84417 |
| 2021-09-29 | 29.36 | $25.13 | 93400 |
| 2021-09-28 | 29.25 | $24.55 | 228800 |
| 2021-09-27 | 29.01 | $25.42 | 124600 |
| 2021-09-24 | 28.86 | $24.08 | 168144 |
| 2021-09-23 | 29.42 | $23.70 | 94100 |
| 2021-09-22 | 30.22 | $22.94 | 90800 |
| 2021-09-21 | 31.57 | $22.80 | 107340 |
| 2021-09-20 | 33.08 | $23.07 | 154300 |
| 2021-09-17 | 34.68 | $23.22 | 398600 |
| 2021-09-16 | 36.09 | $23.30 | 158500 |
| 2021-09-15 | 37.61 | $23.00 | 174406 |
| 2021-09-14 | 39.34 | $22.93 | 236517 |
| 2021-09-13 | 41.15 | $23.21 | 244403 |
| 2021-09-10 | 42.73 | $23.40 | 206500 |
| 2021-09-09 | 44.12 | $23.75 | 910323 |
| 2021-09-08 | 45.58 | $23.97 | 107700 |
| 2021-09-07 | 46.59 | $24.14 | 109622 |
| 2021-09-03 | 47.43 | $24.34 | 113900 |
| 2021-09-02 | 48.40 | $24.35 | 145724 |
| 2021-09-01 | 49.26 | $24.26 | 138900 |
| 2021-08-31 | 50.17 | $24.60 | 197800 |
| 2021-08-30 | 50.82 | $24.85 | 71000 |
| 2021-08-27 | 51.14 | $25.63 | 88475 |
| 2021-08-26 | 51.07 | $25.04 | 128300 |
| 2021-08-25 | 51.05 | $25.30 | 72213 |
| 2021-08-24 | 50.89 | $25.19 | 265931 |
| 2021-08-23 | 50.74 | $25.04 | 48600 |
| 2021-08-20 | 50.59 | $25.00 | 149410 |
| 2021-08-19 | 50.50 | $24.67 | 76242 |
| 2021-08-18 | 50.51 | $24.57 | 112000 |
| 2021-08-17 | 50.32 | $24.94 | 99000 |
| 2021-08-16 | 50.14 | $25.30 | 187816 |
| 2021-08-13 | 49.75 | $25.50 | 123905 |
| 2021-08-12 | 48.99 | $25.70 | 116900 |
| 2021-08-11 | 48.20 | $25.58 | 121600 |
| 2021-08-10 | 47.38 | $25.10 | 82219 |
| 2021-08-09 | 46.58 | $24.83 | 65900 |
| 2021-08-06 | 45.68 | $25.30 | 201200 |
| 2021-08-05 | 44.72 | $24.32 | 112700 |
| 2021-08-04 | 43.83 | $24.07 | 113427 |
| 2021-08-03 | 42.90 | $24.18 | 132341 |
| 2021-08-02 | 41.97 | $23.71 | 208600 |
| 2021-07-30 | 40.75 | $24.61 | 259800 |
| 2021-07-29 | 39.28 | $23.57 | 72425 |
| 2021-07-28 | 37.98 | $22.98 | 89620 |
| 2021-07-27 | 36.66 | $22.96 | 61634 |
| 2021-07-26 | 35.19 | $23.30 | 77000 |
| 2021-07-23 | 33.48 | $23.00 | 74822 |
| 2021-07-22 | 31.74 | $22.75 | 153100 |
| 2021-07-21 | 29.90 | $23.13 | 89940 |
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