Is CBL & Associates Properties, Inc. (CBL) a Buy, Sell, or Hold?
Enter your email address below for free access to our CBL & Associates Properties, Inc. (CBL) research center and poll results.
NYSE : CBL
CBL & Associates Properties, Inc. — Technical Indicators
$55.98 USD
-$0.93 (-1.63%)
- Volume
- 284.08K
- Average Volume
- 283.08K
- Market Capitalization
- $1.73B
- P/E Ratio
- 9.95
- Dividend Yield
- 3.84%
- Price Target
- Year High
- $56.94
- Year Low
- $26.40
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.31
- Current Ratio
- $0.48
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
53.70
2026-07-23
Close Price
$55.98
Vol: 284076
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
20.74
Average
28.18
Maximum
53.70
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 53.70 | $55.98 | 284076 |
| 2026-07-22 | 53.45 | $56.91 | 276797 |
| 2026-07-21 | 53.11 | $55.53 | 331600 |
| 2026-07-20 | 52.82 | $55.55 | 437800 |
| 2026-07-17 | 52.41 | $55.27 | 325100 |
| 2026-07-16 | 52.01 | $54.22 | 258112 |
| 2026-07-15 | 51.70 | $53.08 | 219618 |
| 2026-07-14 | 51.44 | $52.41 | 226200 |
| 2026-07-13 | 51.30 | $51.70 | 178609 |
| 2026-07-10 | 51.21 | $52.37 | 173700 |
| 2026-07-09 | 51.09 | $52.19 | 309844 |
| 2026-07-08 | 50.97 | $51.88 | 301924 |
| 2026-07-07 | 50.78 | $53.53 | 390428 |
| 2026-07-06 | 50.52 | $52.90 | 349702 |
| 2026-07-02 | 50.25 | $52.63 | 470800 |
| 2026-07-01 | 49.99 | $55.28 | 520411 |
| 2026-06-30 | 49.66 | $53.09 | 384636 |
| 2026-06-29 | 49.42 | $53.27 | 303100 |
| 2026-06-26 | 49.16 | $53.43 | 895250 |
| 2026-06-25 | 48.90 | $52.82 | 451500 |
| 2026-06-24 | 48.65 | $50.99 | 315973 |
| 2026-06-23 | 48.46 | $50.09 | 323900 |
| 2026-06-22 | 48.32 | $49.60 | 526812 |
| 2026-06-18 | 48.24 | $47.40 | 395400 |
| 2026-06-17 | 48.25 | $47.24 | 350000 |
| 2026-06-16 | 48.20 | $48.14 | 230922 |
| 2026-06-15 | 48.10 | $47.81 | 267557 |
| 2026-06-12 | 48.04 | $49.70 | 206438 |
| 2026-06-11 | 47.87 | $49.75 | 252167 |
| 2026-06-10 | 47.67 | $50.07 | 228521 |
| 2026-06-09 | 47.49 | $49.76 | 290600 |
| 2026-06-08 | 47.33 | $48.01 | 143948 |
| 2026-06-05 | 47.29 | $48.43 | 177400 |
| 2026-06-04 | 47.07 | $47.53 | 305120 |
| 2026-06-03 | 46.90 | $47.48 | 214400 |
| 2026-06-02 | 46.72 | $48.49 | 205900 |
| 2026-06-01 | 46.46 | $48.36 | 241000 |
| 2026-05-29 | 46.21 | $48.09 | 234900 |
| 2026-05-28 | 46.06 | $48.30 | 209800 |
| 2026-05-27 | 45.89 | $47.81 | 617500 |
| 2026-05-26 | 45.76 | $47.19 | 323594 |
| 2026-05-22 | 45.66 | $47.23 | 232500 |
| 2026-05-21 | 45.51 | $47.97 | 272400 |
| 2026-05-20 | 45.37 | $47.72 | 246600 |
| 2026-05-19 | 45.21 | $46.14 | 97729 |
| 2026-05-18 | 45.10 | $46.16 | 144943 |
| 2026-05-15 | 45.00 | $46.60 | 199000 |
| 2026-05-14 | 44.86 | $46.25 | 209239 |
| 2026-05-13 | 44.70 | $45.79 | 234172 |
| 2026-05-12 | 44.52 | $46.57 | 252439 |
| 2026-05-11 | 44.31 | $46.42 | 195273 |
| 2026-05-08 | 44.09 | $47.35 | 338804 |
| 2026-05-07 | 43.85 | $43.95 | 148900 |
| 2026-05-06 | 43.79 | $44.14 | 148448 |
| 2026-05-05 | 43.66 | $43.78 | 277000 |
| 2026-05-04 | 43.53 | $43.31 | 204000 |
| 2026-05-01 | 43.41 | $43.50 | 257900 |
| 2026-04-30 | 43.26 | $45.02 | 365700 |
| 2026-04-29 | 42.97 | $44.97 | 370100 |
| 2026-04-28 | 42.65 | $45.11 | 223705 |
| 2026-04-27 | 42.32 | $45.14 | 119500 |
| 2026-04-24 | 41.94 | $44.35 | 112100 |
| 2026-04-23 | 41.61 | $45.03 | 139600 |
| 2026-04-22 | 41.23 | $44.70 | 221707 |
| 2026-04-21 | 40.84 | $43.92 | 147000 |
| 2026-04-20 | 40.52 | $44.00 | 103921 |
| 2026-04-17 | 40.18 | $43.86 | 106900 |
| 2026-04-16 | 39.89 | $43.00 | 106208 |
| 2026-04-15 | 39.61 | $42.32 | 139500 |
| 2026-04-14 | 39.38 | $42.38 | 147100 |
| 2026-04-13 | 39.15 | $41.88 | 174700 |
| 2026-04-10 | 38.90 | $42.68 | 169561 |
| 2026-04-09 | 38.62 | $42.68 | 288519 |
| 2026-04-08 | 38.40 | $41.66 | 454500 |
| 2026-04-07 | 38.23 | $40.99 | 184714 |
| 2026-04-06 | 38.09 | $41.01 | 196974 |
| 2026-04-02 | 37.89 | $40.40 | 162432 |
| 2026-04-01 | 37.76 | $39.38 | 190505 |
| 2026-03-31 | 37.70 | $38.43 | 243700 |
| 2026-03-30 | 37.66 | $38.59 | 114200 |
| 2026-03-27 | 37.62 | $37.49 | 103600 |
| 2026-03-26 | 37.64 | $37.82 | 101043 |
| 2026-03-25 | 37.65 | $37.41 | 127600 |
| 2026-03-24 | 37.68 | $36.99 | 163349 |
| 2026-03-23 | 37.72 | $37.50 | 232100 |
| 2026-03-20 | 37.73 | $37.15 | 585700 |
| 2026-03-19 | 37.79 | $38.04 | 219328 |
| 2026-03-18 | 37.76 | $37.42 | 170032 |
| 2026-03-17 | 37.73 | $37.63 | 155816 |
| 2026-03-16 | 37.70 | $37.84 | 127000 |
| 2026-03-13 | 37.56 | $36.92 | 124409 |
| 2026-03-12 | 37.53 | $37.13 | 163100 |
| 2026-03-11 | 37.44 | $38.20 | 97300 |
| 2026-03-10 | 37.36 | $38.23 | 144800 |
| 2026-03-09 | 37.27 | $38.21 | 197367 |
| 2026-03-06 | 37.18 | $37.11 | 109736 |
| 2026-03-05 | 37.14 | $37.72 | 104100 |
| 2026-03-04 | 37.03 | $38.21 | 163880 |
| 2026-03-03 | 36.94 | $37.52 | 97006 |
| 2026-03-02 | 36.89 | $37.92 | 91329 |
| 2026-02-27 | 36.79 | $37.78 | 174623 |
| 2026-02-26 | 36.69 | $38.14 | 116810 |
| 2026-02-25 | 36.49 | $38.01 | 140531 |
| 2026-02-24 | 36.34 | $37.66 | 113600 |
| 2026-02-23 | 36.25 | $37.85 | 116100 |
| 2026-02-20 | 36.14 | $38.22 | 226845 |
| 2026-02-19 | 36.03 | $37.42 | 130702 |
| 2026-02-18 | 35.96 | $36.97 | 142841 |
| 2026-02-17 | 35.89 | $36.90 | 257749 |
| 2026-02-13 | 35.85 | $35.05 | 364926 |
| 2026-02-12 | 35.96 | $36.37 | 254300 |
| 2026-02-11 | 36.03 | $35.33 | 113167 |
| 2026-02-10 | 36.14 | $36.56 | 93500 |
| 2026-02-09 | 36.20 | $36.38 | 93800 |
| 2026-02-06 | 36.27 | $36.43 | 166623 |
| 2026-02-05 | 36.35 | $36.26 | 192700 |
| 2026-02-04 | 36.40 | $35.66 | 159800 |
| 2026-02-03 | 36.51 | $36.29 | 187926 |
| 2026-02-02 | 36.58 | $36.69 | 202400 |
| 2026-01-30 | 36.59 | $35.80 | 236439 |
| 2026-01-29 | 36.65 | $35.72 | 157100 |
| 2026-01-28 | 36.71 | $34.16 | 150130 |
| 2026-01-27 | 36.87 | $35.17 | 152829 |
| 2026-01-26 | 36.95 | $35.74 | 120808 |
| 2026-01-23 | 37.02 | $35.65 | 97200 |
| 2026-01-22 | 37.08 | $36.02 | 95709 |
| 2026-01-21 | 37.14 | $36.08 | 134000 |
| 2026-01-20 | 37.19 | $35.52 | 192400 |
| 2026-01-16 | 37.33 | $36.15 | 355400 |
| 2026-01-15 | 37.40 | $37.14 | 156944 |
| 2026-01-14 | 37.43 | $37.84 | 105506 |
| 2026-01-13 | 37.41 | $37.48 | 77600 |
| 2026-01-12 | 37.39 | $37.73 | 93212 |
| 2026-01-09 | 37.34 | $37.83 | 103130 |
| 2026-01-08 | 37.25 | $38.08 | 109900 |
| 2026-01-07 | 37.13 | $37.26 | 132300 |
| 2026-01-06 | 37.03 | $37.82 | 154000 |
| 2026-01-05 | 36.93 | $37.63 | 232834 |
| 2026-01-02 | 36.83 | $36.93 | 110200 |
| 2025-12-31 | 36.70 | $37.00 | 170549 |
| 2025-12-30 | 36.52 | $37.06 | 138200 |
| 2025-12-29 | 36.35 | $37.35 | 99600 |
| 2025-12-26 | 36.15 | $36.76 | 84000 |
| 2025-12-24 | 35.98 | $37.10 | 58000 |
| 2025-12-23 | 35.78 | $36.83 | 172608 |
| 2025-12-22 | 35.58 | $37.27 | 123400 |
| 2025-12-19 | 35.37 | $37.09 | 233100 |
| 2025-12-18 | 35.12 | $38.20 | 189312 |
| 2025-12-17 | 34.82 | $37.69 | 162700 |
| 2025-12-16 | 34.54 | $37.55 | 202037 |
| 2025-12-15 | 34.26 | $37.47 | 135706 |
| 2025-12-12 | 34.00 | $37.08 | 166144 |
| 2025-12-11 | 33.77 | $36.85 | 172316 |
| 2025-12-10 | 33.57 | $35.91 | 350434 |
| 2025-12-09 | 33.41 | $35.73 | 238827 |
| 2025-12-08 | 33.22 | $35.34 | 93318 |
| 2025-12-05 | 33.10 | $35.74 | 113418 |
| 2025-12-04 | 32.88 | $35.61 | 239910 |
| 2025-12-03 | 32.64 | $34.41 | 269832 |
| 2025-12-02 | 32.44 | $33.32 | 83921 |
| 2025-12-01 | 32.26 | $33.60 | 132300 |
| 2025-11-28 | 32.06 | $33.42 | 44900 |
| 2025-11-26 | 31.85 | $33.45 | 147500 |
| 2025-11-25 | 31.65 | $33.09 | 116401 |
| 2025-11-24 | 31.47 | $32.76 | 142200 |
| 2025-11-21 | 31.31 | $33.06 | 167631 |
| 2025-11-20 | 31.14 | $32.16 | 225000 |
| 2025-11-19 | 31.01 | $32.09 | 142506 |
| 2025-11-18 | 30.90 | $32.23 | 137140 |
| 2025-11-17 | 30.77 | $31.78 | 151642 |
| 2025-11-14 | 30.63 | $32.45 | 79729 |
| 2025-11-13 | 30.47 | $32.38 | 119300 |
| 2025-11-12 | 30.31 | $32.78 | 142942 |
| 2025-11-11 | 30.16 | $32.70 | 162700 |
| 2025-11-10 | 29.98 | $32.08 | 134200 |
| 2025-11-07 | 29.82 | $32.80 | 348339 |
| 2025-11-06 | 29.59 | $31.45 | 95500 |
| 2025-11-05 | 29.47 | $30.75 | 124948 |
| 2025-11-04 | 29.38 | $30.35 | 133000 |
| 2025-11-03 | 29.32 | $29.82 | 68210 |
| 2025-10-31 | 29.28 | $29.57 | 72800 |
| 2025-10-30 | 29.30 | $29.28 | 48500 |
| 2025-10-29 | 29.34 | $29.42 | 81015 |
| 2025-10-28 | 29.41 | $29.42 | 62000 |
| 2025-10-27 | 29.46 | $29.65 | 60500 |
| 2025-10-24 | 29.47 | $29.62 | 59200 |
| 2025-10-23 | 29.51 | $29.60 | 64800 |
| 2025-10-22 | 29.53 | $29.87 | 86631 |
| 2025-10-21 | 29.53 | $29.58 | 85200 |
| 2025-10-20 | 29.56 | $29.11 | 87727 |
| 2025-10-17 | 29.61 | $29.23 | 111015 |
| 2025-10-16 | 29.67 | $29.14 | 89100 |
| 2025-10-15 | 29.79 | $29.77 | 88533 |
| 2025-10-14 | 29.86 | $29.13 | 84931 |
| 2025-10-13 | 29.96 | $28.93 | 123640 |
| 2025-10-10 | 30.09 | $28.10 | 111148 |
| 2025-10-09 | 30.29 | $29.05 | 109607 |
| 2025-10-08 | 30.46 | $28.96 | 111714 |
| 2025-10-07 | 30.60 | $29.16 | 111700 |
| 2025-10-06 | 30.74 | $29.06 | 149984 |
| 2025-10-03 | 30.91 | $29.93 | 92000 |
| 2025-10-02 | 31.01 | $30.13 | 144100 |
| 2025-10-01 | 31.08 | $30.67 | 80505 |
| 2025-09-30 | 31.12 | $30.58 | 166129 |
| 2025-09-29 | 31.15 | $29.87 | 132806 |
| 2025-09-26 | 31.25 | $30.29 | 90446 |
| 2025-09-25 | 31.33 | $29.96 | 95127 |
| 2025-09-24 | 31.40 | $29.98 | 113741 |
| 2025-09-23 | 31.46 | $30.20 | 95249 |
| 2025-09-22 | 31.52 | $30.05 | 156834 |
| 2025-09-19 | 31.61 | $30.35 | 245134 |
| 2025-09-18 | 31.60 | $31.60 | 84600 |
| 2025-09-17 | 31.55 | $31.11 | 114500 |
| 2025-09-16 | 31.53 | $31.17 | 83800 |
| 2025-09-15 | 31.48 | $31.60 | 93519 |
| 2025-09-12 | 31.42 | $32.09 | 122644 |
| 2025-09-11 | 31.32 | $32.50 | 124700 |
| 2025-09-10 | 31.21 | $31.74 | 67900 |
| 2025-09-09 | 31.11 | $32.01 | 80007 |
| 2025-09-08 | 30.94 | $32.35 | 134519 |
| 2025-09-05 | 30.73 | $32.00 | 91700 |
| 2025-09-04 | 30.54 | $31.53 | 83900 |
| 2025-09-03 | 30.36 | $31.36 | 87417 |
| 2025-09-02 | 30.19 | $31.32 | 127700 |
| 2025-08-29 | 29.96 | $31.85 | 121100 |
| 2025-08-28 | 29.70 | $31.74 | 83034 |
| 2025-08-27 | 29.47 | $31.39 | 131100 |
| 2025-08-26 | 29.26 | $31.15 | 132700 |
| 2025-08-25 | 29.07 | $31.54 | 75206 |
| 2025-08-22 | 28.84 | $31.75 | 149900 |
| 2025-08-21 | 28.62 | $30.20 | 61138 |
| 2025-08-20 | 28.48 | $30.54 | 91146 |
| 2025-08-19 | 28.34 | $30.69 | 98518 |
| 2025-08-18 | 28.17 | $30.29 | 121000 |
| 2025-08-15 | 28.00 | $30.38 | 244847 |
| 2025-08-14 | 27.80 | $30.06 | 113900 |
| 2025-08-13 | 27.64 | $30.29 | 160400 |
| 2025-08-12 | 27.45 | $29.67 | 203641 |
| 2025-08-11 | 27.27 | $28.69 | 131600 |
| 2025-08-08 | 27.17 | $28.23 | 101614 |
| 2025-08-07 | 27.07 | $28.12 | 161531 |
| 2025-08-06 | 26.97 | $27.96 | 114600 |
| 2025-08-05 | 26.85 | $27.95 | 254602 |
| 2025-08-04 | 26.73 | $26.78 | 138713 |
| 2025-08-01 | 26.67 | $26.56 | 211628 |
| 2025-07-31 | 26.65 | $27.06 | 168000 |
| 2025-07-30 | 26.60 | $27.34 | 136200 |
| 2025-07-29 | 26.52 | $27.32 | 89219 |
| 2025-07-28 | 26.42 | $27.00 | 83001 |
| 2025-07-25 | 26.37 | $27.36 | 98732 |
| 2025-07-24 | 26.29 | $27.39 | 103531 |
| 2025-07-23 | 26.17 | $27.62 | 167900 |
| 2025-07-22 | 26.09 | $27.42 | 134600 |
| 2025-07-21 | 26.00 | $26.80 | 70243 |
| 2025-07-18 | 25.93 | $26.45 | 105037 |
| 2025-07-17 | 25.90 | $26.84 | 136212 |
| 2025-07-16 | 25.82 | $26.37 | 108500 |
| 2025-07-15 | 25.73 | $26.19 | 121817 |
| 2025-07-14 | 25.64 | $26.65 | 128836 |
| 2025-07-11 | 25.56 | $26.21 | 113200 |
| 2025-07-10 | 25.53 | $26.04 | 128843 |
| 2025-07-09 | 25.50 | $25.58 | 124056 |
| 2025-07-08 | 25.52 | $25.70 | 109700 |
| 2025-07-07 | 25.51 | $25.55 | 132200 |
| 2025-07-03 | 25.48 | $26.20 | 98247 |
| 2025-07-02 | 25.41 | $25.88 | 216400 |
| 2025-07-01 | 25.36 | $25.84 | 171241 |
| 2025-06-30 | 25.33 | $25.39 | 181429 |
| 2025-06-27 | 25.32 | $25.89 | 545900 |
| 2025-06-26 | 25.28 | $25.70 | 107001 |
| 2025-06-25 | 25.23 | $25.14 | 228200 |
| 2025-06-24 | 25.22 | $25.87 | 121721 |
| 2025-06-23 | 25.14 | $25.61 | 96118 |
| 2025-06-20 | 25.08 | $25.49 | 216100 |
| 2025-06-18 | 25.05 | $25.79 | 188400 |
| 2025-06-17 | 25.07 | $25.24 | 119124 |
| 2025-06-16 | 25.10 | $24.69 | 101200 |
| 2025-06-13 | 25.14 | $24.41 | 106200 |
| 2025-06-12 | 25.20 | $25.05 | 84724 |
| 2025-06-11 | 25.20 | $25.45 | 107941 |
| 2025-06-10 | 25.19 | $25.58 | 114714 |
| 2025-06-09 | 25.19 | $25.90 | 121400 |
| 2025-06-06 | 25.11 | $25.60 | 162028 |
| 2025-06-05 | 25.05 | $24.84 | 102700 |
| 2025-06-04 | 25.03 | $24.84 | 106800 |
| 2025-06-03 | 24.99 | $24.93 | 134703 |
| 2025-06-02 | 24.95 | $25.10 | 123300 |
| 2025-05-30 | 24.92 | $25.21 | 349678 |
| 2025-05-29 | 24.85 | $25.11 | 105100 |
| 2025-05-28 | 24.76 | $24.79 | 100823 |
| 2025-05-27 | 24.71 | $24.87 | 123921 |
| 2025-05-23 | 24.66 | $24.33 | 138800 |
| 2025-05-22 | 24.63 | $24.38 | 203501 |
| 2025-05-21 | 24.61 | $24.95 | 157400 |
| 2025-05-20 | 24.54 | $26.12 | 115417 |
| 2025-05-19 | 24.41 | $25.77 | 122343 |
| 2025-05-16 | 24.27 | $25.65 | 126700 |
| 2025-05-15 | 24.15 | $25.46 | 86648 |
| 2025-05-14 | 24.04 | $25.14 | 101900 |
| 2025-05-13 | 23.94 | $25.30 | 80019 |
| 2025-05-12 | 23.82 | $25.49 | 128537 |
| 2025-05-09 | 23.67 | $24.38 | 75700 |
| 2025-05-08 | 23.59 | $24.32 | 105915 |
| 2025-05-07 | 23.57 | $24.36 | 115903 |
| 2025-05-06 | 23.47 | $24.06 | 129802 |
| 2025-05-05 | 23.43 | $24.18 | 114546 |
| 2025-05-02 | 23.42 | $24.53 | 111500 |
| 2025-05-01 | 23.43 | $23.73 | 97600 |
| 2025-04-30 | 23.61 | $23.47 | 95712 |
| 2025-04-29 | 23.79 | $23.69 | 76000 |
| 2025-04-28 | 23.93 | $23.79 | 95245 |
| 2025-04-25 | 24.07 | $23.86 | 124000 |
| 2025-04-24 | 24.21 | $23.86 | 96639 |
| 2025-04-23 | 24.37 | $23.73 | 124726 |
| 2025-04-22 | 24.52 | $23.41 | 87747 |
| 2025-04-21 | 24.71 | $22.90 | 98737 |
| 2025-04-17 | 24.89 | $23.38 | 73535 |
| 2025-04-16 | 25.07 | $23.20 | 82700 |
| 2025-04-15 | 25.29 | $23.12 | 84300 |
| 2025-04-14 | 25.50 | $23.00 | 112000 |
| 2025-04-11 | 25.72 | $22.51 | 147400 |
| 2025-04-10 | 25.96 | $22.67 | 196039 |
| 2025-04-09 | 26.15 | $23.95 | 294045 |
| 2025-04-08 | 26.39 | $22.42 | 227836 |
| 2025-04-07 | 26.70 | $23.29 | 298100 |
| 2025-04-04 | 26.97 | $23.80 | 251500 |
| 2025-04-03 | 27.28 | $24.82 | 231100 |
| 2025-04-02 | 27.50 | $27.27 | 135300 |
| 2025-04-01 | 27.65 | $27.04 | 135303 |
| 2025-03-31 | 27.80 | $26.58 | 125201 |
| 2025-03-28 | 28.04 | $26.62 | 93726 |
| 2025-03-27 | 28.26 | $26.65 | 61220 |
| 2025-03-26 | 28.47 | $27.00 | 99507 |
| 2025-03-25 | 28.69 | $26.78 | 207848 |
| 2025-03-24 | 28.94 | $27.25 | 125700 |
| 2025-03-21 | 29.14 | $26.43 | 323618 |
| 2025-03-20 | 29.39 | $27.02 | 96103 |
| 2025-03-19 | 29.63 | $27.53 | 84800 |
| 2025-03-18 | 29.85 | $27.33 | 101419 |
| 2025-03-17 | 30.09 | $27.43 | 213000 |
| 2025-03-14 | 30.37 | $27.29 | 183700 |
| 2025-03-13 | 30.60 | $26.51 | 379200 |
| 2025-03-12 | 30.83 | $28.70 | 211501 |
| 2025-03-11 | 30.93 | $28.57 | 214017 |
| 2025-03-10 | 31.03 | $28.72 | 231566 |
| 2025-03-07 | 31.13 | $30.05 | 203900 |
| 2025-03-06 | 31.16 | $29.31 | 142732 |
| 2025-03-05 | 31.24 | $30.24 | 145819 |
| 2025-03-04 | 31.23 | $30.03 | 288235 |
| 2025-03-03 | 31.26 | $31.27 | 137436 |
| 2025-02-28 | 31.23 | $31.18 | 231900 |
| 2025-02-27 | 31.14 | $30.78 | 180200 |
| 2025-02-26 | 31.05 | $31.45 | 172700 |
| 2025-02-25 | 30.90 | $31.63 | 157037 |
| 2025-02-24 | 30.72 | $31.37 | 131018 |
| 2025-02-21 | 30.57 | $31.31 | 152000 |
| 2025-02-20 | 30.41 | $31.92 | 218223 |
| 2025-02-19 | 30.22 | $31.99 | 180300 |
| 2025-02-18 | 30.05 | $31.99 | 232500 |
| 2025-02-14 | 29.86 | $33.02 | 321454 |
| 2025-02-13 | 29.64 | $31.94 | 144231 |
| 2025-02-12 | 29.48 | $31.03 | 100723 |
| 2025-02-11 | 29.38 | $30.81 | 117013 |
| 2025-02-10 | 29.28 | $30.61 | 77000 |
| 2025-02-07 | 29.20 | $30.67 | 75600 |
| 2025-02-06 | 29.14 | $30.66 | 139400 |
| 2025-02-05 | 29.10 | $30.82 | 166600 |
| 2025-02-04 | 29.08 | $30.20 | 213700 |
| 2025-02-03 | 29.10 | $30.59 | 264211 |
| 2025-01-31 | 29.06 | $30.61 | 520100 |
| 2025-01-30 | 29.00 | $29.46 | 245132 |
| 2025-01-29 | 29.02 | $28.87 | 157005 |
| 2025-01-28 | 29.06 | $28.43 | 107611 |
| 2025-01-27 | 29.15 | $28.17 | 160857 |
| 2025-01-24 | 29.21 | $28.23 | 87450 |
| 2025-01-23 | 29.27 | $28.25 | 119974 |
| 2025-01-22 | 29.33 | $28.13 | 119710 |
| 2025-01-21 | 29.41 | $28.48 | 150929 |
| 2025-01-17 | 29.47 | $28.14 | 138500 |
| 2025-01-16 | 29.60 | $28.60 | 130647 |
| 2025-01-15 | 29.73 | $28.91 | 180048 |
| 2025-01-14 | 29.86 | $28.88 | 211742 |
| 2025-01-13 | 29.96 | $28.98 | 152009 |
| 2025-01-10 | 30.05 | $28.99 | 180300 |
| 2025-01-08 | 30.13 | $29.48 | 179941 |
| 2025-01-07 | 30.22 | $29.87 | 125700 |
| 2025-01-06 | 30.30 | $30.23 | 153831 |
| 2025-01-03 | 30.38 | $30.70 | 148200 |
| 2025-01-02 | 30.43 | $29.86 | 157712 |
| 2024-12-31 | 30.52 | $29.41 | 301500 |
| 2024-12-30 | 30.62 | $29.74 | 236200 |
| 2024-12-27 | 30.68 | $29.75 | 158900 |
| 2024-12-26 | 30.75 | $30.24 | 215485 |
| 2024-12-24 | 30.79 | $29.35 | 74900 |
| 2024-12-23 | 30.85 | $29.35 | 322116 |
| 2024-12-20 | 30.87 | $29.57 | 616122 |
| 2024-12-19 | 30.87 | $29.75 | 127728 |
| 2024-12-18 | 30.82 | $29.51 | 374800 |
| 2024-12-17 | 30.75 | $30.73 | 124600 |
| 2024-12-16 | 30.59 | $31.29 | 156700 |
| 2024-12-13 | 30.39 | $31.44 | 137805 |
| 2024-12-12 | 30.18 | $31.00 | 210911 |
| 2024-12-11 | 30.00 | $30.80 | 127000 |
| 2024-12-10 | 29.84 | $30.61 | 94722 |
| 2024-12-09 | 29.69 | $31.25 | 162609 |
| 2024-12-06 | 29.51 | $31.47 | 188981 |
| 2024-12-05 | 29.32 | $31.73 | 132400 |
| 2024-12-04 | 29.12 | $31.75 | 111210 |
| 2024-12-03 | 28.90 | $31.61 | 148821 |
| 2024-12-02 | 28.65 | $31.47 | 232303 |
| 2024-11-29 | 28.39 | $30.90 | 96504 |
| 2024-11-27 | 28.17 | $31.25 | 163287 |
| 2024-11-26 | 27.95 | $30.90 | 231800 |
| 2024-11-25 | 27.74 | $30.57 | 259421 |
| 2024-11-22 | 27.57 | $29.78 | 196000 |
| 2024-11-21 | 27.41 | $29.50 | 380552 |
| 2024-11-20 | 27.31 | $28.77 | 173421 |
| 2024-11-19 | 27.24 | $28.23 | 80113 |
| 2024-11-18 | 27.21 | $27.51 | 90900 |
| 2024-11-15 | 27.18 | $27.26 | 112900 |
| 2024-11-14 | 27.18 | $27.29 | 67824 |
| 2024-11-13 | 27.17 | $27.30 | 102742 |
| 2024-11-12 | 27.14 | $27.58 | 85500 |
| 2024-11-11 | 27.09 | $27.76 | 129100 |
| 2024-11-08 | 27.01 | $27.60 | 92100 |
| 2024-11-07 | 26.94 | $27.59 | 127743 |
| 2024-11-06 | 26.81 | $27.72 | 187549 |
| 2024-11-05 | 26.68 | $27.35 | 86200 |
| 2024-11-04 | 26.56 | $26.70 | 75120 |
| 2024-11-01 | 26.48 | $26.27 | 116801 |
| 2024-10-31 | 26.43 | $26.45 | 79949 |
| 2024-10-30 | 26.36 | $26.79 | 65811 |
| 2024-10-29 | 26.27 | $26.79 | 82611 |
| 2024-10-28 | 26.20 | $27.08 | 73300 |
| 2024-10-25 | 26.10 | $26.71 | 81409 |
| 2024-10-24 | 26.03 | $27.40 | 87017 |
| 2024-10-23 | 25.91 | $27.40 | 104200 |
| 2024-10-22 | 25.80 | $27.70 | 159400 |
| 2024-10-21 | 25.68 | $26.81 | 151100 |
| 2024-10-18 | 25.60 | $27.22 | 158700 |
| 2024-10-17 | 25.47 | $27.14 | 264600 |
| 2024-10-16 | 25.37 | $26.72 | 121733 |
| 2024-10-15 | 25.30 | $26.56 | 142947 |
| 2024-10-14 | 25.24 | $26.26 | 104800 |
| 2024-10-11 | 25.19 | $26.06 | 1.1M |
| 2024-10-10 | 25.16 | $25.15 | 162927 |
| 2024-10-09 | 25.20 | $25.01 | 825236 |
| 2024-10-08 | 25.23 | $24.95 | 66319 |
| 2024-10-07 | 25.26 | $25.09 | 70900 |
| 2024-10-04 | 25.28 | $25.30 | 109600 |
| 2024-10-03 | 25.31 | $24.96 | 93333 |
| 2024-10-02 | 25.36 | $25.18 | 181108 |
| 2024-10-01 | 25.39 | $25.20 | 135535 |
| 2024-09-30 | 25.44 | $25.20 | 206523 |
| 2024-09-27 | 25.50 | $25.25 | 431216 |
| 2024-09-26 | 25.56 | $25.10 | 139500 |
| 2024-09-25 | 25.63 | $25.12 | 119035 |
| 2024-09-24 | 25.72 | $25.25 | 150213 |
| 2024-09-23 | 25.81 | $25.20 | 128803 |
| 2024-09-20 | 25.89 | $24.69 | 1.0M |
| 2024-09-19 | 25.96 | $25.21 | 179600 |
| 2024-09-18 | 26.00 | $25.30 | 304926 |
| 2024-09-17 | 26.02 | $25.25 | 207312 |
| 2024-09-16 | 26.06 | $25.38 | 123521 |
| 2024-09-13 | 26.08 | $25.50 | 156100 |
| 2024-09-12 | 26.09 | $25.80 | 134735 |
| 2024-09-11 | 26.09 | $25.62 | 128603 |
| 2024-09-10 | 26.10 | $25.69 | 123600 |
| 2024-09-09 | 26.10 | $25.47 | 202521 |
| 2024-09-06 | 26.09 | $25.80 | 165000 |
| 2024-09-05 | 26.05 | $25.90 | 158900 |
| 2024-09-04 | 26.00 | $25.89 | 138705 |
| 2024-09-03 | 25.93 | $26.20 | 209000 |
| 2024-08-30 | 25.84 | $26.40 | 267404 |
| 2024-08-29 | 25.78 | $26.50 | 197903 |
| 2024-08-28 | 25.73 | $26.50 | 175000 |
| 2024-08-27 | 25.69 | $26.90 | 201700 |
| 2024-08-26 | 25.64 | $26.90 | 155900 |
| 2024-08-23 | 25.60 | $26.89 | 156710 |
| 2024-08-22 | 25.56 | $26.02 | 57227 |
| 2024-08-21 | 25.55 | $26.05 | 74748 |
| 2024-08-20 | 25.53 | $25.80 | 52800 |
| 2024-08-19 | 25.54 | $25.94 | 76824 |
| 2024-08-16 | 25.54 | $25.85 | 105639 |
| 2024-08-15 | 25.54 | $25.73 | 105900 |
| 2024-08-14 | 25.53 | $25.82 | 41341 |
| 2024-08-13 | 25.55 | $25.78 | 82612 |
| 2024-08-12 | 25.56 | $25.60 | 86947 |
| 2024-08-09 | 25.55 | $25.26 | 94737 |
| 2024-08-08 | 25.53 | $25.08 | 53937 |
| 2024-08-07 | 25.50 | $24.80 | 98000 |
| 2024-08-06 | 25.44 | $24.67 | 68737 |
| 2024-08-05 | 25.37 | $24.40 | 102200 |
| 2024-08-02 | 25.33 | $25.09 | 89100 |
| 2024-08-01 | 25.24 | $25.54 | 105126 |
| 2024-07-31 | 25.13 | $25.77 | 130300 |
| 2024-07-30 | 25.01 | $25.90 | 103300 |
| 2024-07-29 | 24.87 | $25.95 | 91500 |
| 2024-07-26 | 24.74 | $26.24 | 67732 |
| 2024-07-25 | 24.57 | $25.65 | 87514 |
| 2024-07-24 | 24.41 | $25.73 | 66100 |
| 2024-07-23 | 24.26 | $26.01 | 133541 |
| 2024-07-22 | 24.09 | $26.00 | 65722 |
| 2024-07-19 | 23.91 | $25.82 | 78800 |
| 2024-07-18 | 23.74 | $25.53 | 93725 |
| 2024-07-17 | 23.57 | $26.10 | 93302 |
| 2024-07-16 | 23.36 | $25.96 | 112211 |
| 2024-07-15 | 23.15 | $25.49 | 94100 |
| 2024-07-12 | 22.98 | $24.86 | 75000 |
| 2024-07-11 | 22.85 | $24.42 | 117342 |
| 2024-07-10 | 22.75 | $23.67 | 65700 |
| 2024-07-09 | 22.70 | $23.33 | 66100 |
| 2024-07-08 | 22.66 | $23.56 | 53504 |
| 2024-07-05 | 22.63 | $23.20 | 94215 |
| 2024-07-03 | 22.62 | $23.42 | 54423 |
| 2024-07-02 | 22.60 | $23.40 | 91629 |
| 2024-07-01 | 22.56 | $22.97 | 122519 |
| 2024-06-28 | 22.51 | $23.38 | 528503 |
| 2024-06-27 | 22.44 | $22.81 | 78000 |
| 2024-06-26 | 22.37 | $22.59 | 88337 |
| 2024-06-25 | 22.30 | $22.59 | 80404 |
| 2024-06-24 | 22.25 | $22.68 | 83300 |
| 2024-06-21 | 22.20 | $22.36 | 326300 |
| 2024-06-20 | 22.17 | $22.43 | 100424 |
| 2024-06-18 | 22.16 | $22.15 | 79100 |
| 2024-06-17 | 22.15 | $21.91 | 59222 |
| 2024-06-14 | 22.16 | $21.87 | 61022 |
| 2024-06-13 | 22.17 | $21.91 | 69100 |
| 2024-06-12 | 22.17 | $22.37 | 85534 |
| 2024-06-11 | 22.15 | $22.49 | 58300 |
| 2024-06-10 | 22.13 | $22.50 | 68200 |
| 2024-06-07 | 22.11 | $22.57 | 63100 |
| 2024-06-06 | 22.09 | $22.92 | 46000 |
| 2024-06-05 | 22.04 | $23.06 | 66422 |
| 2024-06-04 | 21.97 | $22.98 | 120300 |
| 2024-06-03 | 21.90 | $22.59 | 89949 |
| 2024-05-31 | 21.85 | $22.10 | 233226 |
| 2024-05-30 | 21.83 | $21.84 | 89800 |
| 2024-05-29 | 21.80 | $21.39 | 81144 |
| 2024-05-28 | 21.82 | $21.38 | 89500 |
| 2024-05-24 | 21.86 | $21.58 | 76313 |
| 2024-05-23 | 21.88 | $21.51 | 114000 |
| 2024-05-22 | 21.88 | $21.92 | 67303 |
| 2024-05-21 | 21.87 | $22.06 | 68138 |
| 2024-05-20 | 21.87 | $22.00 | 62800 |
| 2024-05-17 | 21.86 | $22.20 | 67600 |
| 2024-05-16 | 21.84 | $22.04 | 65108 |
| 2024-05-15 | 21.81 | $21.93 | 71600 |
| 2024-05-14 | 21.76 | $22.03 | 84400 |
| 2024-05-13 | 21.72 | $21.90 | 51333 |
| 2024-05-10 | 21.71 | $22.15 | 63400 |
| 2024-05-09 | 21.70 | $22.17 | 46021 |
| 2024-05-08 | 21.70 | $21.94 | 55212 |
| 2024-05-07 | 21.71 | $21.66 | 75100 |
| 2024-05-06 | 21.76 | $21.53 | 35600 |
| 2024-05-03 | 21.81 | $21.71 | 72200 |
| 2024-05-02 | 21.85 | $21.57 | 86731 |
| 2024-05-01 | 21.89 | $21.29 | 137908 |
| 2024-04-30 | 21.93 | $21.75 | 88900 |
| 2024-04-29 | 21.96 | $22.25 | 76407 |
| 2024-04-26 | 21.98 | $21.92 | 63920 |
| 2024-04-25 | 22.03 | $21.58 | 63218 |
| 2024-04-24 | 22.08 | $21.74 | 58600 |
| 2024-04-23 | 22.10 | $21.95 | 39628 |
| 2024-04-22 | 22.13 | $21.95 | 55800 |
| 2024-04-19 | 22.14 | $21.82 | 83711 |
| 2024-04-18 | 22.17 | $21.34 | 84300 |
| 2024-04-17 | 22.24 | $21.00 | 54500 |
| 2024-04-16 | 22.31 | $21.27 | 65504 |
| 2024-04-15 | 22.36 | $21.69 | 92345 |
| 2024-04-12 | 22.37 | $21.90 | 71500 |
| 2024-04-11 | 22.38 | $22.19 | 84748 |
| 2024-04-10 | 22.40 | $22.05 | 121900 |
| 2024-04-09 | 22.44 | $22.71 | 82423 |
| 2024-04-08 | 22.45 | $22.61 | 72420 |
| 2024-04-05 | 22.48 | $22.38 | 47800 |
| 2024-04-04 | 22.53 | $22.32 | 116932 |
| 2024-04-03 | 22.59 | $22.10 | 108300 |
| 2024-04-02 | 22.64 | $22.35 | 110235 |
| 2024-04-01 | 22.68 | $22.66 | 100203 |
| 2024-03-28 | 22.70 | $22.91 | 119915 |
| 2024-03-27 | 22.71 | $22.67 | 146000 |
| 2024-03-26 | 22.75 | $22.17 | 93800 |
| 2024-03-25 | 22.81 | $22.47 | 87338 |
| 2024-03-22 | 22.88 | $22.10 | 51330 |
| 2024-03-21 | 22.97 | $22.46 | 88122 |
| 2024-03-20 | 23.05 | $22.69 | 115600 |
| 2024-03-19 | 23.11 | $22.41 | 80700 |
| 2024-03-18 | 23.17 | $22.28 | 82000 |
| 2024-03-15 | 23.23 | $22.00 | 245400 |
| 2024-03-14 | 23.31 | $22.04 | 121700 |
| 2024-03-13 | 23.36 | $22.67 | 141300 |
| 2024-03-12 | 23.37 | $22.73 | 86800 |
| 2024-03-11 | 23.43 | $23.01 | 86542 |
| 2024-03-08 | 23.48 | $23.25 | 83800 |
| 2024-03-07 | 23.49 | $23.31 | 75110 |
| 2024-03-06 | 23.49 | $23.45 | 99449 |
| 2024-03-05 | 23.48 | $23.26 | 134811 |
| 2024-03-04 | 23.48 | $23.01 | 109528 |
| 2024-03-01 | 23.52 | $23.12 | 117400 |
| 2024-02-29 | 23.54 | $23.06 | 380100 |
| 2024-02-28 | 23.56 | $23.47 | 306112 |
| 2024-02-27 | 23.57 | $23.48 | 375212 |
| 2024-02-26 | 23.59 | $23.74 | 115900 |
| 2024-02-23 | 23.60 | $24.05 | 160544 |
| 2024-02-22 | 23.61 | $23.97 | 315027 |
| 2024-02-21 | 23.59 | $23.89 | 161200 |
| 2024-02-20 | 23.59 | $23.64 | 122600 |
| 2024-02-16 | 23.62 | $23.37 | 118906 |
| 2024-02-15 | 23.68 | $23.65 | 103600 |
| 2024-02-14 | 23.73 | $22.97 | 92600 |
| 2024-02-13 | 23.82 | $22.88 | 142300 |
| 2024-02-12 | 23.91 | $24.11 | 164500 |
| 2024-02-09 | 23.96 | $24.01 | 117005 |
| 2024-02-08 | 24.02 | $23.36 | 74026 |
| 2024-02-07 | 24.11 | $23.23 | 97613 |
| 2024-02-06 | 24.20 | $23.40 | 74945 |
| 2024-02-05 | 24.28 | $23.24 | 205145 |
| 2024-02-02 | 24.35 | $23.70 | 183839 |
| 2024-02-01 | 24.40 | $23.64 | 530036 |
| 2024-01-31 | 24.45 | $23.38 | 90903 |
| 2024-01-30 | 24.53 | $23.74 | 33430 |
| 2024-01-29 | 24.56 | $23.84 | 51228 |
| 2024-01-26 | 24.61 | $23.89 | 84500 |
| 2024-01-25 | 24.64 | $24.21 | 74543 |
| 2024-01-24 | 24.67 | $23.69 | 65800 |
| 2024-01-23 | 24.70 | $23.87 | 91407 |
| 2024-01-22 | 24.73 | $24.27 | 70200 |
| 2024-01-19 | 24.72 | $24.61 | 41900 |
| 2024-01-18 | 24.68 | $24.59 | 48611 |
| 2024-01-17 | 24.64 | $24.71 | 65100 |
| 2024-01-16 | 24.59 | $24.77 | 74400 |
| 2024-01-12 | 24.56 | $25.12 | 82400 |
| 2024-01-11 | 24.50 | $25.06 | 69231 |
| 2024-01-10 | 24.41 | $25.17 | 62400 |
| 2024-01-09 | 24.32 | $25.14 | 84548 |
| 2024-01-08 | 24.23 | $25.02 | 105400 |
| 2024-01-05 | 24.15 | $24.60 | 88439 |
| 2024-01-04 | 24.10 | $24.58 | 83428 |
| 2024-01-03 | 24.07 | $24.74 | 81300 |
| 2024-01-02 | 24.02 | $24.91 | 82300 |
| 2023-12-29 | 23.96 | $24.42 | 72000 |
| 2023-12-28 | 23.91 | $24.75 | 56803 |
| 2023-12-27 | 23.84 | $24.66 | 60105 |
| 2023-12-26 | 23.76 | $24.73 | 62000 |
| 2023-12-22 | 23.68 | $24.37 | 100441 |
| 2023-12-21 | 23.63 | $24.34 | 67400 |
| 2023-12-20 | 23.57 | $24.02 | 139400 |
| 2023-12-19 | 23.51 | $23.90 | 91400 |
| 2023-12-18 | 23.46 | $23.74 | 118416 |
| 2023-12-15 | 23.41 | $23.82 | 350600 |
| 2023-12-14 | 23.34 | $24.05 | 142200 |
| 2023-12-13 | 23.27 | $23.91 | 228400 |
| 2023-12-12 | 23.22 | $23.37 | 49400 |
| 2023-12-11 | 23.16 | $23.30 | 57000 |
| 2023-12-08 | 23.09 | $23.43 | 71138 |
| 2023-12-07 | 22.99 | $23.41 | 74448 |
| 2023-12-06 | 22.89 | $23.58 | 93700 |
| 2023-12-05 | 22.78 | $23.88 | 98900 |
| 2023-12-04 | 22.66 | $23.84 | 100700 |
| 2023-12-01 | 22.55 | $23.59 | 138847 |
| 2023-11-30 | 22.43 | $23.50 | 91116 |
| 2023-11-29 | 22.30 | $23.31 | 38535 |
| 2023-11-28 | 22.17 | $23.13 | 33900 |
| 2023-11-27 | 22.03 | $23.20 | 40716 |
| 2023-11-24 | 21.87 | $23.21 | 75500 |
| 2023-11-22 | 21.73 | $23.12 | 57103 |
| 2023-11-21 | 21.58 | $22.91 | 51100 |
| 2023-11-20 | 21.47 | $22.83 | 40800 |
| 2023-11-17 | 21.34 | $22.71 | 58700 |
| 2023-11-16 | 21.23 | $22.60 | 62049 |
| 2023-11-15 | 21.13 | $22.65 | 50900 |
| 2023-11-14 | 21.05 | $22.92 | 95500 |
| 2023-11-13 | 20.95 | $22.13 | 53532 |
| 2023-11-10 | 20.90 | $21.79 | 52900 |
| 2023-11-09 | 20.85 | $21.39 | 44931 |
| 2023-11-08 | 20.83 | $21.47 | 37022 |
| 2023-11-07 | 20.79 | $21.40 | 50800 |
| 2023-11-06 | 20.77 | $21.42 | 46400 |
| 2023-11-03 | 20.77 | $21.68 | 75714 |
| 2023-11-02 | 20.74 | $21.17 | 66600 |
| 2023-11-01 | 20.75 | $20.88 | 55822 |
| 2023-10-31 | 20.77 | $20.73 | 70500 |
| 2023-10-30 | 20.81 | $20.35 | 65300 |
| 2023-10-27 | 20.84 | $20.10 | 48639 |
| 2023-10-26 | 20.89 | $20.28 | 64600 |
| 2023-10-25 | 20.92 | $20.28 | 40000 |
| 2023-10-24 | 20.95 | $20.52 | 34119 |
| 2023-10-23 | 20.96 | $20.23 | 58800 |
| 2023-10-20 | 21.01 | $20.51 | 63233 |
| 2023-10-19 | 21.04 | $20.63 | 53325 |
| 2023-10-18 | 21.06 | $21.03 | 53000 |
| 2023-10-17 | 21.07 | $21.10 | 88600 |
| 2023-10-16 | 21.09 | $21.01 | 54817 |
| 2023-10-13 | 21.08 | $20.81 | 35700 |
| 2023-10-12 | 21.10 | $21.06 | 75000 |
| 2023-10-11 | 21.13 | $20.63 | 75136 |
| 2023-10-10 | 21.16 | $21.03 | 53348 |
| 2023-10-09 | 21.19 | $21.30 | 40200 |
| 2023-10-06 | 21.21 | $21.19 | 50617 |
| 2023-10-05 | 21.23 | $21.36 | 75827 |
| 2023-10-04 | 21.20 | $21.30 | 43500 |
| 2023-10-03 | 21.20 | $21.39 | 64346 |
| 2023-10-02 | 21.20 | $21.06 | 91723 |
| 2023-09-29 | 21.22 | $20.98 | 73000 |
| 2023-09-28 | 21.24 | $21.04 | 34822 |
| 2023-09-27 | 21.27 | $20.82 | 40600 |
| 2023-09-26 | 21.31 | $20.81 | 45748 |
| 2023-09-25 | 21.34 | $21.15 | 40800 |
| 2023-09-22 | 21.35 | $21.06 | 99400 |
| 2023-09-21 | 21.38 | $21.05 | 44700 |
| 2023-09-20 | 21.41 | $21.26 | 43000 |
| 2023-09-19 | 21.41 | $21.54 | 82100 |
| 2023-09-18 | 21.41 | $20.78 | 124400 |
| 2023-09-15 | 21.45 | $21.25 | 683433 |
| 2023-09-14 | 21.46 | $21.59 | 83919 |
| 2023-09-13 | 21.45 | $21.18 | 55449 |
| 2023-09-12 | 21.48 | $21.67 | 33700 |
| 2023-09-11 | 21.49 | $21.70 | 93800 |
| 2023-09-08 | 21.51 | $21.53 | 57410 |
| 2023-09-07 | 21.55 | $20.92 | 90748 |
| 2023-09-06 | 21.60 | $21.19 | 42002 |
| 2023-09-05 | 21.63 | $21.39 | 56321 |
| 2023-09-01 | 21.67 | $21.55 | 64700 |
| 2023-08-31 | 21.71 | $21.39 | 53338 |
| 2023-08-30 | 21.75 | $21.59 | 75104 |
| 2023-08-29 | 21.78 | $21.55 | 74000 |
| 2023-08-28 | 21.81 | $21.37 | 39721 |
| 2023-08-25 | 21.83 | $21.50 | 41100 |
| 2023-08-24 | 21.84 | $21.63 | 39510 |
| 2023-08-23 | 21.85 | $21.62 | 30500 |
| 2023-08-22 | 21.88 | $21.34 | 29300 |
| 2023-08-21 | 21.92 | $21.39 | 24844 |
| 2023-08-18 | 21.97 | $21.74 | 31728 |
| 2023-08-17 | 22.00 | $21.38 | 39100 |
| 2023-08-16 | 22.05 | $21.39 | 40520 |
| 2023-08-15 | 22.11 | $21.68 | 39425 |
| 2023-08-14 | 22.16 | $21.96 | 41700 |
| 2023-08-11 | 22.19 | $22.06 | 52600 |
| 2023-08-10 | 22.20 | $22.44 | 105600 |
| 2023-08-09 | 22.21 | $21.75 | 46200 |
| 2023-08-08 | 22.24 | $21.78 | 40500 |
| 2023-08-07 | 22.27 | $22.37 | 37411 |
| 2023-08-04 | 22.26 | $22.24 | 53000 |
| 2023-08-03 | 22.26 | $22.21 | 43100 |
| 2023-08-02 | 22.24 | $22.18 | 28425 |
| 2023-08-01 | 22.25 | $22.08 | 49120 |
| 2023-07-31 | 22.28 | $21.77 | 55600 |
| 2023-07-28 | 22.29 | $21.73 | 34744 |
| 2023-07-27 | 22.33 | $21.88 | 38400 |
| 2023-07-26 | 22.33 | $22.23 | 47300 |
| 2023-07-25 | 22.32 | $22.11 | 39000 |
| 2023-07-24 | 22.32 | $22.40 | 53300 |
| 2023-07-21 | 22.27 | $22.41 | 50022 |
| 2023-07-20 | 22.27 | $22.33 | 52200 |
| 2023-07-19 | 22.28 | $22.56 | 32900 |
| 2023-07-18 | 22.30 | $22.65 | 33137 |
| 2023-07-17 | 22.36 | $22.53 | 40300 |
| 2023-07-14 | 22.40 | $22.42 | 30628 |
| 2023-07-13 | 22.44 | $22.48 | 23042 |
| 2023-07-12 | 22.46 | $22.41 | 73400 |
| 2023-07-11 | 22.50 | $22.42 | 36030 |
| 2023-07-10 | 22.54 | $22.17 | 56500 |
| 2023-07-07 | 22.62 | $22.22 | 105641 |
| 2023-07-06 | 22.71 | $21.88 | 79800 |
| 2023-07-05 | 22.82 | $22.27 | 53122 |
| 2023-07-03 | 22.88 | $22.66 | 41536 |
| 2023-06-30 | 22.93 | $22.04 | 121189 |
| 2023-06-29 | 22.99 | $22.46 | 99037 |
| 2023-06-28 | 23.02 | $21.94 | 48114 |
| 2023-06-27 | 23.08 | $22.12 | 74300 |
| 2023-06-26 | 23.12 | $21.96 | 86190 |
| 2023-06-23 | 23.16 | $21.52 | 662800 |
| 2023-06-22 | 23.24 | $22.33 | 95400 |
| 2023-06-21 | 23.29 | $22.57 | 53516 |
| 2023-06-20 | 23.30 | $22.93 | 59607 |
| 2023-06-16 | 23.28 | $23.78 | 222507 |
| 2023-06-15 | 23.23 | $23.50 | 46600 |
| 2023-06-14 | 23.15 | $23.13 | 62115 |
| 2023-06-13 | 23.08 | $22.95 | 54500 |
| 2023-06-12 | 23.02 | $23.06 | 61611 |
| 2023-06-09 | 22.96 | $23.30 | 55300 |
| 2023-06-08 | 22.92 | $23.73 | 56409 |
| 2023-06-07 | 22.87 | $24.00 | 208719 |
| 2023-06-06 | 22.82 | $24.10 | 73900 |
| 2023-06-05 | 22.74 | $23.58 | 39944 |
| 2023-06-02 | 22.71 | $23.69 | 96942 |
| 2023-06-01 | 22.65 | $23.11 | 45600 |
| 2023-05-31 | 22.63 | $23.06 | 185935 |
| 2023-05-30 | 22.61 | $23.27 | 63720 |
| 2023-05-26 | 22.60 | $22.88 | 39132 |
| 2023-05-25 | 22.62 | $22.72 | 55900 |
| 2023-05-24 | 22.62 | $23.17 | 95300 |
| 2023-05-23 | 22.59 | $23.30 | 88218 |
| 2023-05-22 | 22.58 | $22.76 | 68514 |
| 2023-05-19 | 22.64 | $22.49 | 100124 |
| 2023-05-18 | 22.77 | $22.71 | 90800 |
| 2023-05-17 | 22.90 | $22.05 | 153400 |
| 2023-05-16 | 23.05 | $21.66 | 72900 |
| 2023-05-15 | 23.23 | $21.68 | 44600 |
| 2023-05-12 | 23.41 | $21.92 | 123020 |
| 2023-05-11 | 23.58 | $22.59 | 61539 |
| 2023-05-10 | 23.72 | $22.75 | 65000 |
| 2023-05-09 | 23.86 | $22.85 | 50849 |
| 2023-05-08 | 24.01 | $22.46 | 46548 |
| 2023-05-05 | 24.19 | $23.07 | 63700 |
| 2023-05-04 | 24.32 | $22.40 | 52500 |
| 2023-05-03 | 24.49 | $22.85 | 68300 |
| 2023-05-02 | 24.65 | $22.68 | 58547 |
| 2023-05-01 | 24.80 | $23.09 | 56800 |
| 2023-04-28 | 24.93 | $23.13 | 59600 |
| 2023-04-27 | 25.04 | $22.78 | 93900 |
| 2023-04-26 | 25.15 | $22.61 | 83327 |
| 2023-04-25 | 25.26 | $23.13 | 92740 |
| 2023-04-24 | 25.34 | $23.98 | 96300 |
| 2023-04-21 | 25.36 | $25.01 | 262100 |
| 2023-04-20 | 25.31 | $25.28 | 152500 |
| 2023-04-19 | 25.27 | $25.12 | 134626 |
| 2023-04-18 | 25.28 | $25.18 | 48000 |
| 2023-04-17 | 25.27 | $25.27 | 86000 |
| 2023-04-14 | 25.24 | $25.27 | 66012 |
| 2023-04-13 | 25.21 | $25.49 | 62421 |
| 2023-04-12 | 25.16 | $25.63 | 85049 |
| 2023-04-11 | 25.11 | $25.79 | 54409 |
| 2023-04-10 | 25.07 | $25.98 | 94600 |
| 2023-04-06 | 25.05 | $25.69 | 76416 |
| 2023-04-05 | 25.08 | $25.92 | 61500 |
| 2023-04-04 | 25.15 | $26.04 | 236600 |
| 2023-04-03 | 25.19 | $25.59 | 89900 |
| 2023-03-31 | 25.26 | $25.64 | 128800 |
| 2023-03-30 | 25.32 | $25.34 | 74900 |
| 2023-03-29 | 25.37 | $25.02 | 74400 |
| 2023-03-28 | 25.42 | $24.91 | 42200 |
| 2023-03-27 | 25.45 | $24.69 | 69800 |
| 2023-03-24 | 25.49 | $24.27 | 219600 |
| 2023-03-23 | 25.55 | $24.16 | 139104 |
| 2023-03-22 | 25.63 | $24.44 | 97100 |
| 2023-03-21 | 25.71 | $25.23 | 151141 |
| 2023-03-20 | 25.74 | $25.03 | 200900 |
| 2023-03-17 | 25.82 | $24.62 | 464200 |
| 2023-03-16 | 25.90 | $24.66 | 154611 |
| 2023-03-15 | 25.98 | $24.54 | 205000 |
| 2023-03-14 | 26.05 | $24.58 | 92400 |
| 2023-03-13 | 26.13 | $25.06 | 102042 |
| 2023-03-10 | 26.19 | $25.55 | 122116 |
| 2023-03-09 | 26.20 | $26.36 | 91110 |
| 2023-03-08 | 26.19 | $27.20 | 460500 |
| 2023-03-07 | 26.14 | $26.95 | 343012 |
| 2023-03-06 | 26.12 | $26.95 | 245400 |
| 2023-03-03 | 26.11 | $26.80 | 167800 |
| 2023-03-02 | 26.11 | $26.32 | 221026 |
| 2023-03-01 | 26.11 | $26.05 | 113215 |
| 2023-02-28 | 26.14 | $25.55 | 68446 |
| 2023-02-27 | 26.13 | $25.52 | 77946 |
| 2023-02-24 | 26.14 | $25.36 | 72214 |
| 2023-02-23 | 26.16 | $25.92 | 39010 |
| 2023-02-22 | 26.18 | $25.89 | 88800 |
| 2023-02-21 | 26.20 | $25.94 | 70233 |
| 2023-02-17 | 26.21 | $26.59 | 174027 |
| 2023-02-16 | 26.20 | $26.22 | 45400 |
| 2023-02-15 | 26.17 | $26.18 | 49800 |
| 2023-02-14 | 26.20 | $26.05 | 57800 |
| 2023-02-13 | 26.20 | $26.14 | 64943 |
| 2023-02-10 | 26.22 | $26.30 | 46700 |
| 2023-02-09 | 26.18 | $25.75 | 147839 |
| 2023-02-08 | 26.09 | $26.14 | 58800 |
| 2023-02-07 | 25.94 | $26.10 | 105000 |
| 2023-02-06 | 25.82 | $26.61 | 91400 |
| 2023-02-03 | 25.67 | $26.83 | 131200 |
| 2023-02-02 | 25.48 | $26.77 | 581243 |
| 2023-02-01 | 25.32 | $26.21 | 98011 |
| 2023-01-31 | 25.17 | $26.65 | 205115 |
| 2023-01-30 | 24.99 | $25.46 | 61004 |
| 2023-01-27 | 24.86 | $25.63 | 172600 |
| 2023-01-26 | 24.71 | $25.85 | 75216 |
| 2023-01-25 | 24.60 | $26.32 | 30300 |
| 2023-01-24 | 24.48 | $26.17 | 75241 |
| 2023-01-23 | 24.37 | $26.15 | 58203 |
| 2023-01-20 | 24.30 | $26.47 | 60900 |
| 2023-01-19 | 24.18 | $25.68 | 107600 |
| 2023-01-18 | 24.10 | $26.66 | 124606 |
| 2023-01-17 | 23.99 | $26.05 | 842747 |
| 2023-01-13 | 23.94 | $26.50 | 109840 |
| 2023-01-12 | 23.87 | $25.50 | 71936 |
| 2023-01-11 | 23.86 | $23.97 | 60218 |
| 2023-01-10 | 23.97 | $23.19 | 133600 |
| 2023-01-09 | 24.15 | $23.75 | 95800 |
| 2023-01-06 | 24.45 | $23.67 | 120717 |
| 2023-01-05 | 24.76 | $23.02 | 69423 |
| 2023-01-04 | 25.11 | $23.58 | 146731 |
| 2023-01-03 | 25.46 | $23.13 | 113800 |
| 2022-12-30 | 25.84 | $23.08 | 321000 |
| 2022-12-29 | 26.22 | $22.82 | 307505 |
| 2022-12-28 | 26.60 | $22.73 | 159905 |
| 2022-12-27 | 26.92 | $23.65 | 49724 |
| 2022-12-23 | 27.21 | $23.90 | 40700 |
| 2022-12-22 | 27.46 | $23.99 | 63519 |
| 2022-12-21 | 27.71 | $24.63 | 86637 |
| 2022-12-20 | 27.93 | $24.15 | 99600 |
| 2022-12-19 | 28.15 | $24.00 | 66129 |
| 2022-12-16 | 28.38 | $24.58 | 175345 |
| 2022-12-15 | 28.60 | $24.88 | 56000 |
| 2022-12-14 | 28.76 | $25.12 | 71000 |
| 2022-12-13 | 28.96 | $25.43 | 163339 |
| 2022-12-12 | 29.15 | $26.16 | 90848 |
| 2022-12-09 | 29.30 | $26.71 | 170700 |
| 2022-12-08 | 29.41 | $29.71 | 152417 |
| 2022-12-07 | 29.34 | $29.89 | 87355 |
| 2022-12-06 | 29.30 | $30.00 | 82029 |
| 2022-12-05 | 29.26 | $30.65 | 68400 |
| 2022-12-02 | 29.20 | $30.75 | 74730 |
| 2022-12-01 | 29.12 | $30.57 | 59713 |
| 2022-11-30 | 29.01 | $30.50 | 213129 |
| 2022-11-29 | 28.93 | $29.15 | 44436 |
| 2022-11-28 | 28.91 | $29.37 | 45313 |
| 2022-11-25 | 28.85 | $29.05 | 22700 |
| 2022-11-23 | 28.73 | $28.89 | 11800 |
| 2022-11-22 | 28.63 | $28.98 | 30000 |
| 2022-11-21 | 28.48 | $28.63 | 22922 |
| 2022-11-18 | 28.30 | $28.63 | 53610 |
| 2022-11-17 | 28.14 | $28.94 | 47337 |
| 2022-11-16 | 27.98 | $28.04 | 67400 |
| 2022-11-15 | 27.88 | $29.10 | 92643 |
| 2022-11-14 | 27.74 | $29.37 | 63900 |
| 2022-11-11 | 27.59 | $29.12 | 55700 |
| 2022-11-10 | 27.41 | $28.93 | 107300 |
| 2022-11-09 | 27.26 | $28.30 | 32302 |
| 2022-11-08 | 27.13 | $28.95 | 52900 |
| 2022-11-07 | 26.96 | $29.31 | 51010 |
| 2022-11-04 | 26.74 | $29.32 | 52338 |
| 2022-11-03 | 26.51 | $29.15 | 37010 |
| 2022-11-02 | 26.29 | $28.50 | 75300 |
| 2022-11-01 | 26.08 | $28.89 | 58000 |
| 2022-10-31 | 25.90 | $28.73 | 111700 |
| 2022-10-28 | 25.71 | $28.12 | 412300 |
| 2022-10-27 | 25.58 | $26.67 | 108500 |
| 2022-10-26 | 25.53 | $26.98 | 101534 |
| 2022-10-25 | 25.49 | $25.95 | 116931 |
| 2022-10-24 | 25.47 | $24.98 | 112926 |
| 2022-10-21 | 25.47 | $25.50 | 61917 |
| 2022-10-20 | 25.44 | $25.63 | 62836 |
| 2022-10-19 | 25.41 | $26.14 | 88933 |
| 2022-10-18 | 25.39 | $26.33 | 71600 |
| 2022-10-17 | 25.37 | $26.24 | 121212 |
| 2022-10-14 | 25.42 | $25.50 | 58045 |
| 2022-10-13 | 25.49 | $26.00 | 89600 |
| 2022-10-12 | 25.66 | $25.61 | 33331 |
| 2022-10-11 | 25.88 | $25.69 | 71809 |
| 2022-10-10 | 26.08 | $24.80 | 39638 |
| 2022-10-07 | 26.34 | $24.71 | 71527 |
| 2022-10-06 | 26.60 | $24.75 | 70019 |
| 2022-10-05 | 26.87 | $24.40 | 53000 |
| 2022-10-04 | 27.15 | $25.26 | 98928 |
| 2022-10-03 | 27.36 | $24.85 | 73839 |
| 2022-09-30 | 27.55 | $25.61 | 88622 |
| 2022-09-29 | 27.69 | $25.59 | 65800 |
| 2022-09-28 | 27.86 | $26.29 | 92405 |
| 2022-09-27 | 27.95 | $25.42 | 78037 |
| 2022-09-26 | 28.13 | $25.08 | 78324 |
| 2022-09-23 | 28.36 | $24.90 | 108500 |
| 2022-09-22 | 28.64 | $25.01 | 112000 |
| 2022-09-21 | 28.88 | $25.81 | 96304 |
| 2022-09-20 | 29.07 | $25.87 | 111735 |
| 2022-09-19 | 29.31 | $27.29 | 97649 |
| 2022-09-16 | 29.50 | $26.85 | 1.2M |
| 2022-09-15 | 29.74 | $29.48 | 143025 |
| 2022-09-14 | 29.83 | $29.89 | 160800 |
| 2022-09-13 | 29.92 | $29.83 | 146700 |
| 2022-09-12 | 30.03 | $29.91 | 129404 |
| 2022-09-09 | 30.13 | $29.88 | 135400 |
| 2022-09-08 | 30.23 | $30.15 | 167500 |
| 2022-09-07 | 30.29 | $30.07 | 178340 |
| 2022-09-06 | 30.31 | $29.50 | 258449 |
| 2022-09-02 | 30.36 | $28.50 | 82816 |
| 2022-09-01 | 30.48 | $28.45 | 84846 |
| 2022-08-31 | 30.60 | $28.94 | 104536 |
| 2022-08-30 | 30.69 | $28.23 | 70000 |
| 2022-08-29 | 30.80 | $28.95 | 62600 |
| 2022-08-26 | 30.89 | $29.59 | 41200 |
| 2022-08-25 | 30.95 | $30.51 | 75349 |
| 2022-08-24 | 30.94 | $29.87 | 47800 |
| 2022-08-23 | 30.91 | $29.65 | 64200 |
| 2022-08-22 | 30.88 | $30.63 | 55100 |
| 2022-08-19 | 30.77 | $31.02 | 78300 |
| 2022-08-18 | 30.60 | $31.81 | 62700 |
| 2022-08-17 | 30.40 | $31.19 | 46100 |
| 2022-08-16 | 30.23 | $31.80 | 138000 |
| 2022-08-15 | 30.02 | $32.00 | 92448 |
| 2022-08-12 | 29.77 | $31.95 | 155804 |
| 2022-08-11 | 29.54 | $31.85 | 195506 |
| 2022-08-10 | 29.25 | $31.34 | 196500 |
| 2022-08-09 | 28.96 | $30.50 | 182032 |
| 2022-08-08 | 28.71 | $30.49 | 150914 |
| 2022-08-05 | 28.45 | $30.90 | 104300 |
| 2022-08-04 | 28.19 | $30.83 | 79344 |
| 2022-08-03 | 27.97 | $30.70 | 106600 |
| 2022-08-02 | 27.71 | $30.42 | 106800 |
| 2022-08-01 | 27.52 | $30.78 | 109045 |
| 2022-07-29 | 27.24 | $30.79 | 147400 |
| 2022-07-28 | 26.88 | $30.35 | 130144 |
| 2022-07-27 | 26.48 | $29.26 | 98141 |
| 2022-07-26 | 26.19 | $28.92 | 122700 |
| 2022-07-25 | 25.94 | $28.51 | 73000 |
| 2022-07-22 | 25.78 | $27.55 | 54649 |
| 2022-07-21 | 25.70 | $27.91 | 78200 |
| 2022-07-20 | 25.60 | $27.74 | 121300 |
| 2022-07-19 | 25.51 | $27.55 | 75148 |
| 2022-07-18 | 25.46 | $27.01 | 82100 |
| 2022-07-15 | 25.36 | $27.37 | 120840 |
| 2022-07-14 | 25.27 | $26.13 | 52600 |
| 2022-07-13 | 25.16 | $25.55 | 40930 |
| 2022-07-12 | 25.09 | $25.41 | 160334 |
| 2022-07-11 | 25.20 | $25.25 | 60241 |
| 2022-07-08 | 25.34 | $25.71 | 49700 |
| 2022-07-07 | 25.49 | $26.43 | 144800 |
| 2022-07-06 | 25.63 | $25.60 | 102802 |
| 2022-07-05 | 25.85 | $26.57 | 227205 |
| 2022-07-01 | 26.00 | $25.25 | 263324 |
| 2022-06-30 | 26.21 | $23.49 | 303600 |
| 2022-06-29 | 26.48 | $22.47 | 199800 |
| 2022-06-28 | 26.77 | $23.39 | 189704 |
| 2022-06-27 | 27.02 | $23.97 | 265400 |
| 2022-06-24 | 27.22 | $25.24 | 3.6M |
| 2022-06-23 | 27.30 | $25.97 | 350019 |
| 2022-06-22 | 27.37 | $25.87 | 218800 |
| 2022-06-21 | 27.41 | $25.96 | 247300 |
| 2022-06-17 | 27.41 | $26.50 | 419000 |
| 2022-06-16 | 27.38 | $25.04 | 236700 |
| 2022-06-15 | 27.42 | $25.51 | 171500 |
| 2022-06-14 | 27.51 | $24.05 | 159100 |
| 2022-06-13 | 27.55 | $24.15 | 226323 |
| 2022-06-10 | 27.62 | $27.49 | 99000 |
| 2022-06-09 | 27.39 | $28.12 | 136100 |
| 2022-06-08 | 27.08 | $28.76 | 118611 |
| 2022-06-07 | 26.74 | $29.25 | 223849 |
| 2022-06-06 | 26.50 | $30.01 | 427444 |
| 2022-06-03 | 26.40 | $29.59 | 185930 |
| 2022-06-02 | 26.35 | $29.39 | 163815 |
| 2022-06-01 | 26.34 | $28.88 | 194500 |
| 2022-05-31 | 26.34 | $28.26 | 1.2M |
| 2022-05-27 | 26.34 | $28.44 | 220600 |
| 2022-05-26 | 26.39 | $27.82 | 156600 |
| 2022-05-25 | 26.46 | $26.85 | 136435 |
| 2022-05-24 | 26.53 | $27.49 | 161141 |
| 2022-05-23 | 26.57 | $26.60 | 238600 |
| 2022-05-20 | 26.68 | $26.00 | 118500 |
| 2022-05-19 | 26.84 | $25.99 | 158100 |
| 2022-05-18 | 27.10 | $25.79 | 153022 |
| 2022-05-17 | 27.43 | $27.28 | 323604 |
| 2022-05-16 | 27.69 | $24.87 | 268327 |
| 2022-05-13 | 28.06 | $25.49 | 453025 |
| 2022-05-12 | 28.38 | $22.93 | 267822 |
| 2022-05-11 | 28.84 | $21.94 | 182910 |
| 2022-05-10 | 29.35 | $21.90 | 299900 |
| 2022-05-09 | 29.85 | $24.42 | 174315 |
| 2022-05-06 | 30.23 | $27.97 | 220849 |
| 2022-05-05 | 30.43 | $28.69 | 130242 |
| 2022-05-04 | 30.60 | $29.25 | 105800 |
| 2022-05-03 | 30.76 | $28.81 | 191300 |
| 2022-05-02 | 30.96 | $28.32 | 203500 |
| 2022-04-29 | 31.21 | $29.31 | 231600 |
| 2022-04-28 | 31.39 | $29.38 | 226011 |
| 2022-04-27 | 31.55 | $28.10 | 208247 |
| 2022-04-26 | 31.79 | $28.30 | 78403 |
| 2022-04-25 | 32.02 | $28.92 | 111942 |
| 2022-04-22 | 32.14 | $29.09 | 125808 |
| 2022-04-21 | 32.18 | $31.21 | 104327 |
| 2022-04-20 | 32.06 | $32.38 | 346845 |
| 2022-04-19 | 31.86 | $32.53 | 145407 |
| 2022-04-18 | 31.66 | $32.26 | 94541 |
| 2022-04-14 | 31.46 | $31.97 | 60944 |
| 2022-04-13 | 31.29 | $32.14 | 64800 |
| 2022-04-12 | 31.10 | $32.10 | 97042 |
| 2022-04-11 | 30.88 | $31.85 | 33921 |
| 2022-04-08 | 30.68 | $32.11 | 81906 |
| 2022-04-07 | 30.48 | $31.83 | 56905 |
| 2022-04-06 | 30.30 | $32.20 | 110740 |
| 2022-04-05 | 30.05 | $32.44 | 50316 |
| 2022-04-04 | 29.75 | $32.83 | 64300 |
| 2022-04-01 | 29.46 | $33.19 | 399206 |
| 2022-03-31 | 29.22 | $32.89 | 124510 |
| 2022-03-30 | 29.00 | $32.75 | 72736 |
| 2022-03-29 | 28.73 | $32.79 | 79900 |
| 2022-03-28 | 28.43 | $32.85 | 216900 |
| 2022-03-25 | 28.21 | $31.40 | 132426 |
| 2022-03-24 | 28.07 | $29.93 | 695409 |
| 2022-03-23 | 27.94 | $28.67 | 150800 |
| 2022-03-22 | 27.87 | $28.50 | 288700 |
| 2022-03-21 | 27.82 | $28.51 | 127400 |
| 2022-03-18 | 27.77 | $28.23 | 174126 |
| 2022-03-17 | 27.75 | $28.50 | 48300 |
| 2022-03-16 | 27.72 | $28.34 | 68009 |
| 2022-03-15 | 27.69 | $27.74 | 34520 |
| 2022-03-14 | 27.66 | $27.93 | 33729 |
| 2022-03-11 | 27.63 | $28.07 | 36400 |
| 2022-03-10 | 27.65 | $28.18 | 160200 |
| 2022-03-09 | 27.70 | $27.18 | 78136 |
| 2022-03-08 | 27.78 | $26.42 | 155648 |
| 2022-03-07 | 27.88 | $27.08 | 116900 |
| 2022-03-04 | 27.94 | $28.50 | 123522 |
| 2022-03-03 | 27.96 | $28.50 | 74900 |
| 2022-03-02 | 28.00 | $27.32 | 40949 |
| 2022-03-01 | 28.10 | $26.78 | 52800 |
| 2022-02-28 | 28.27 | $28.51 | 124100 |
| 2022-02-25 | 28.30 | $28.47 | 111900 |
| 2022-02-24 | 28.27 | $27.42 | 72300 |
| 2022-02-23 | 28.28 | $27.29 | 53400 |
| 2022-02-22 | 28.33 | $27.40 | 286920 |
| 2022-02-18 | 28.36 | $27.44 | 32220 |
| 2022-02-17 | 28.41 | $27.90 | 97616 |
| 2022-02-16 | 28.49 | $27.92 | 82100 |
| 2022-02-15 | 28.59 | $27.69 | 79400 |
| 2022-02-14 | 28.72 | $27.10 | 82200 |
| 2022-02-11 | 28.88 | $27.49 | 71823 |
| 2022-02-10 | 29.02 | $28.46 | 71600 |
| 2022-02-09 | 29.11 | $29.04 | 85243 |
| 2022-02-08 | 29.16 | $28.80 | 118621 |
| 2022-02-07 | 29.17 | $28.40 | 36920 |
| 2022-02-04 | 29.18 | $28.39 | 33900 |
| 2022-02-03 | 29.26 | $28.88 | 74816 |
| 2022-02-02 | 29.32 | $29.34 | 37800 |
| 2022-02-01 | 29.37 | $29.31 | 83300 |
| 2022-01-31 | 29.41 | $30.16 | 232111 |
| 2022-01-28 | 29.46 | $29.07 | 197200 |
| 2022-01-27 | 29.51 | $27.89 | 44408 |
| 2022-01-26 | 29.62 | $27.58 | 30300 |
| 2022-01-25 | 29.75 | $28.31 | 38610 |
| 2022-01-24 | 29.83 | $28.01 | 131804 |
| 2022-01-21 | 29.87 | $28.41 | 56119 |
| 2022-01-20 | 29.85 | $29.55 | 34505 |
| 2022-01-19 | 29.81 | $30.00 | 120100 |
| 2022-01-18 | 29.67 | $30.17 | 84729 |
| 2022-01-14 | 29.54 | $30.33 | 71648 |
| 2022-01-13 | 29.44 | $30.21 | 65416 |
| 2022-01-12 | 29.32 | $30.25 | 61048 |
| 2022-01-11 | 29.17 | $30.05 | 102015 |
| 2022-01-10 | 29.10 | $29.00 | 69635 |
| 2022-01-07 | 29.15 | $28.77 | 50300 |
| 2022-01-06 | 29.19 | $29.87 | 43000 |
| 2022-01-05 | 29.20 | $30.11 | 43025 |
| 2022-01-04 | 29.19 | $30.34 | 30213 |
| 2022-01-03 | 29.20 | $30.02 | 117409 |
| 2021-12-31 | 29.23 | $31.20 | 267300 |
| 2021-12-30 | 29.22 | $30.15 | 101517 |
| 2021-12-29 | 29.27 | $30.07 | 78745 |
| 2021-12-28 | 29.32 | $30.15 | 23318 |
| 2021-12-27 | 29.36 | $30.00 | 40816 |
| 2021-12-23 | 29.38 | $28.69 | 56100 |
| 2021-12-22 | 29.53 | $28.14 | 34300 |
| 2021-12-21 | 29.66 | $28.68 | 281644 |
| 2021-12-20 | 29.77 | $27.22 | 181248 |
| 2021-12-17 | 29.94 | $27.58 | 463622 |
| 2021-12-16 | 30.09 | $28.27 | 256544 |
| 2021-12-15 | 30.26 | $27.75 | 226900 |
| 2021-12-14 | 30.48 | $27.37 | 165235 |
| 2021-12-13 | 30.72 | $28.65 | 96933 |
| 2021-12-10 | 30.85 | $29.91 | 107200 |
| 2021-12-09 | 30.93 | $29.69 | 197505 |
| 2021-12-08 | 30.96 | $30.06 | 151928 |
| 2021-12-07 | 30.99 | $29.93 | 167530 |
| 2021-12-06 | 31.09 | $30.44 | 197537 |
| 2021-12-03 | 31.20 | $30.69 | 55045 |
| 2021-12-02 | 31.21 | $31.00 | 63115 |
| 2021-12-01 | 31.20 | $31.12 | 91500 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
53.50
2026-07-23
Close Price
$55.98
Vol: 284076
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
20.68
Average
28.18
Maximum
53.50
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 53.50 | $55.98 | 284076 |
| 2026-07-22 | 53.24 | $56.91 | 276797 |
| 2026-07-21 | 52.86 | $55.53 | 331600 |
| 2026-07-20 | 52.57 | $55.55 | 437800 |
| 2026-07-17 | 52.26 | $55.27 | 325100 |
| 2026-07-16 | 51.94 | $54.22 | 258112 |
| 2026-07-15 | 51.70 | $53.08 | 219618 |
| 2026-07-14 | 51.56 | $52.41 | 226200 |
| 2026-07-13 | 51.47 | $51.70 | 178609 |
| 2026-07-10 | 51.45 | $52.37 | 173700 |
| 2026-07-09 | 51.35 | $52.19 | 309844 |
| 2026-07-08 | 51.26 | $51.88 | 301924 |
| 2026-07-07 | 51.19 | $53.53 | 390428 |
| 2026-07-06 | 50.95 | $52.90 | 349702 |
| 2026-07-02 | 50.74 | $52.63 | 470800 |
| 2026-07-01 | 50.54 | $55.28 | 520411 |
| 2026-06-30 | 50.05 | $53.09 | 384636 |
| 2026-06-29 | 49.72 | $53.27 | 303100 |
| 2026-06-26 | 49.35 | $53.43 | 895250 |
| 2026-06-25 | 48.92 | $52.82 | 451500 |
| 2026-06-24 | 48.51 | $50.99 | 315973 |
| 2026-06-23 | 48.25 | $50.09 | 323900 |
| 2026-06-22 | 48.06 | $49.60 | 526812 |
| 2026-06-18 | 47.90 | $47.40 | 395400 |
| 2026-06-17 | 47.95 | $47.24 | 350000 |
| 2026-06-16 | 48.02 | $48.14 | 230922 |
| 2026-06-15 | 48.01 | $47.81 | 267557 |
| 2026-06-12 | 48.03 | $49.70 | 206438 |
| 2026-06-11 | 47.85 | $49.75 | 252167 |
| 2026-06-10 | 47.66 | $50.07 | 228521 |
| 2026-06-09 | 47.40 | $49.76 | 290600 |
| 2026-06-08 | 47.15 | $48.01 | 143948 |
| 2026-06-05 | 47.06 | $48.43 | 177400 |
| 2026-06-04 | 46.92 | $47.53 | 305120 |
| 2026-06-03 | 46.85 | $47.48 | 214400 |
| 2026-06-02 | 46.79 | $48.49 | 205900 |
| 2026-06-01 | 46.61 | $48.36 | 241000 |
| 2026-05-29 | 46.43 | $48.09 | 234900 |
| 2026-05-28 | 46.25 | $48.30 | 209800 |
| 2026-05-27 | 46.03 | $47.81 | 617500 |
| 2026-05-26 | 45.85 | $47.19 | 323594 |
| 2026-05-22 | 45.71 | $47.23 | 232500 |
| 2026-05-21 | 45.55 | $47.97 | 272400 |
| 2026-05-20 | 45.29 | $47.72 | 246600 |
| 2026-05-19 | 45.03 | $46.14 | 97729 |
| 2026-05-18 | 44.92 | $46.16 | 144943 |
| 2026-05-15 | 44.79 | $46.60 | 199000 |
| 2026-05-14 | 44.60 | $46.25 | 209239 |
| 2026-05-13 | 44.42 | $45.79 | 234172 |
| 2026-05-12 | 44.28 | $46.57 | 252439 |
| 2026-05-11 | 44.04 | $46.42 | 195273 |
| 2026-05-08 | 43.79 | $47.35 | 338804 |
| 2026-05-07 | 43.41 | $43.95 | 148900 |
| 2026-05-06 | 43.36 | $44.14 | 148448 |
| 2026-05-05 | 43.27 | $43.78 | 277000 |
| 2026-05-04 | 43.22 | $43.31 | 204000 |
| 2026-05-01 | 43.21 | $43.50 | 257900 |
| 2026-04-30 | 43.18 | $45.02 | 365700 |
| 2026-04-29 | 42.99 | $44.97 | 370100 |
| 2026-04-28 | 42.78 | $45.11 | 223705 |
| 2026-04-27 | 42.53 | $45.14 | 119500 |
| 2026-04-24 | 42.26 | $44.35 | 112100 |
| 2026-04-23 | 42.04 | $45.03 | 139600 |
| 2026-04-22 | 41.72 | $44.70 | 221707 |
| 2026-04-21 | 41.41 | $43.92 | 147000 |
| 2026-04-20 | 41.14 | $44.00 | 103921 |
| 2026-04-17 | 40.84 | $43.86 | 106900 |
| 2026-04-16 | 40.53 | $43.00 | 106208 |
| 2026-04-15 | 40.26 | $42.32 | 139500 |
| 2026-04-14 | 40.05 | $42.38 | 147100 |
| 2026-04-13 | 39.80 | $41.88 | 174700 |
| 2026-04-10 | 39.58 | $42.68 | 169561 |
| 2026-04-09 | 39.26 | $42.68 | 288519 |
| 2026-04-08 | 38.90 | $41.66 | 454500 |
| 2026-04-07 | 38.61 | $40.99 | 184714 |
| 2026-04-06 | 38.36 | $41.01 | 196974 |
| 2026-04-02 | 38.08 | $40.40 | 162432 |
| 2026-04-01 | 37.83 | $39.38 | 190505 |
| 2026-03-31 | 37.67 | $38.43 | 243700 |
| 2026-03-30 | 37.59 | $38.59 | 114200 |
| 2026-03-27 | 37.48 | $37.49 | 103600 |
| 2026-03-26 | 37.48 | $37.82 | 101043 |
| 2026-03-25 | 37.45 | $37.41 | 127600 |
| 2026-03-24 | 37.45 | $36.99 | 163349 |
| 2026-03-23 | 37.50 | $37.50 | 232100 |
| 2026-03-20 | 37.50 | $37.15 | 585700 |
| 2026-03-19 | 37.54 | $38.04 | 219328 |
| 2026-03-18 | 37.49 | $37.42 | 170032 |
| 2026-03-17 | 37.49 | $37.63 | 155816 |
| 2026-03-16 | 37.48 | $37.84 | 127000 |
| 2026-03-13 | 37.44 | $36.92 | 124409 |
| 2026-03-12 | 37.50 | $37.13 | 163100 |
| 2026-03-11 | 37.53 | $38.20 | 97300 |
| 2026-03-10 | 37.46 | $38.23 | 144800 |
| 2026-03-09 | 37.38 | $38.21 | 197367 |
| 2026-03-06 | 37.30 | $37.11 | 109736 |
| 2026-03-05 | 37.32 | $37.72 | 104100 |
| 2026-03-04 | 37.27 | $38.21 | 163880 |
| 2026-03-03 | 37.18 | $37.52 | 97006 |
| 2026-03-02 | 37.14 | $37.92 | 91329 |
| 2026-02-27 | 37.06 | $37.78 | 174623 |
| 2026-02-26 | 36.98 | $38.14 | 116810 |
| 2026-02-25 | 36.86 | $38.01 | 140531 |
| 2026-02-24 | 36.74 | $37.66 | 113600 |
| 2026-02-23 | 36.64 | $37.85 | 116100 |
| 2026-02-20 | 36.51 | $38.22 | 226845 |
| 2026-02-19 | 36.33 | $37.42 | 130702 |
| 2026-02-18 | 36.22 | $36.97 | 142841 |
| 2026-02-17 | 36.14 | $36.90 | 257749 |
| 2026-02-13 | 36.06 | $35.05 | 364926 |
| 2026-02-12 | 36.17 | $36.37 | 254300 |
| 2026-02-11 | 36.14 | $35.33 | 113167 |
| 2026-02-10 | 36.23 | $36.56 | 93500 |
| 2026-02-09 | 36.20 | $36.38 | 93800 |
| 2026-02-06 | 36.18 | $36.43 | 166623 |
| 2026-02-05 | 36.15 | $36.26 | 192700 |
| 2026-02-04 | 36.14 | $35.66 | 159800 |
| 2026-02-03 | 36.19 | $36.29 | 187926 |
| 2026-02-02 | 36.18 | $36.69 | 202400 |
| 2026-01-30 | 36.12 | $35.80 | 236439 |
| 2026-01-29 | 36.16 | $35.72 | 157100 |
| 2026-01-28 | 36.20 | $34.16 | 150130 |
| 2026-01-27 | 36.42 | $35.17 | 152829 |
| 2026-01-26 | 36.55 | $35.74 | 120808 |
| 2026-01-23 | 36.63 | $35.65 | 97200 |
| 2026-01-22 | 36.74 | $36.02 | 95709 |
| 2026-01-21 | 36.81 | $36.08 | 134000 |
| 2026-01-20 | 36.89 | $35.52 | 192400 |
| 2026-01-16 | 37.03 | $36.15 | 355400 |
| 2026-01-15 | 37.13 | $37.14 | 156944 |
| 2026-01-14 | 37.13 | $37.84 | 105506 |
| 2026-01-13 | 37.05 | $37.48 | 77600 |
| 2026-01-12 | 37.01 | $37.73 | 93212 |
| 2026-01-09 | 36.93 | $37.83 | 103130 |
| 2026-01-08 | 36.83 | $38.08 | 109900 |
| 2026-01-07 | 36.70 | $37.26 | 132300 |
| 2026-01-06 | 36.64 | $37.82 | 154000 |
| 2026-01-05 | 36.52 | $37.63 | 232834 |
| 2026-01-02 | 36.40 | $36.93 | 110200 |
| 2025-12-31 | 36.35 | $37.00 | 170549 |
| 2025-12-30 | 36.28 | $37.06 | 138200 |
| 2025-12-29 | 36.20 | $37.35 | 99600 |
| 2025-12-26 | 36.08 | $36.76 | 84000 |
| 2025-12-24 | 36.00 | $37.10 | 58000 |
| 2025-12-23 | 35.89 | $36.83 | 172608 |
| 2025-12-22 | 35.79 | $37.27 | 123400 |
| 2025-12-19 | 35.63 | $37.09 | 233100 |
| 2025-12-18 | 35.48 | $38.20 | 189312 |
| 2025-12-17 | 35.20 | $37.69 | 162700 |
| 2025-12-16 | 34.93 | $37.55 | 202037 |
| 2025-12-15 | 34.66 | $37.47 | 135706 |
| 2025-12-12 | 34.36 | $37.08 | 166144 |
| 2025-12-11 | 34.08 | $36.85 | 172316 |
| 2025-12-10 | 33.78 | $35.91 | 350434 |
| 2025-12-09 | 33.56 | $35.73 | 238827 |
| 2025-12-08 | 33.33 | $35.34 | 93318 |
| 2025-12-05 | 33.12 | $35.74 | 113418 |
| 2025-12-04 | 32.84 | $35.61 | 239910 |
| 2025-12-03 | 32.55 | $34.41 | 269832 |
| 2025-12-02 | 32.36 | $33.32 | 83921 |
| 2025-12-01 | 32.26 | $33.60 | 132300 |
| 2025-11-28 | 32.11 | $33.42 | 44900 |
| 2025-11-26 | 31.98 | $33.45 | 147500 |
| 2025-11-25 | 31.82 | $33.09 | 116401 |
| 2025-11-24 | 31.69 | $32.76 | 142200 |
| 2025-11-21 | 31.57 | $33.06 | 167631 |
| 2025-11-20 | 31.42 | $32.16 | 225000 |
| 2025-11-19 | 31.34 | $32.09 | 142506 |
| 2025-11-18 | 31.26 | $32.23 | 137140 |
| 2025-11-17 | 31.16 | $31.78 | 151642 |
| 2025-11-14 | 31.09 | $32.45 | 79729 |
| 2025-11-13 | 30.95 | $32.38 | 119300 |
| 2025-11-12 | 30.80 | $32.78 | 142942 |
| 2025-11-11 | 30.59 | $32.70 | 162700 |
| 2025-11-10 | 30.37 | $32.08 | 134200 |
| 2025-11-07 | 30.19 | $32.80 | 348339 |
| 2025-11-06 | 29.92 | $31.45 | 95500 |
| 2025-11-05 | 29.75 | $30.75 | 124948 |
| 2025-11-04 | 29.65 | $30.35 | 133000 |
| 2025-11-03 | 29.58 | $29.82 | 68210 |
| 2025-10-31 | 29.55 | $29.57 | 72800 |
| 2025-10-30 | 29.55 | $29.28 | 48500 |
| 2025-10-29 | 29.58 | $29.42 | 81015 |
| 2025-10-28 | 29.59 | $29.42 | 62000 |
| 2025-10-27 | 29.61 | $29.65 | 60500 |
| 2025-10-24 | 29.61 | $29.62 | 59200 |
| 2025-10-23 | 29.60 | $29.60 | 64800 |
| 2025-10-22 | 29.60 | $29.87 | 86631 |
| 2025-10-21 | 29.58 | $29.58 | 85200 |
| 2025-10-20 | 29.58 | $29.11 | 87727 |
| 2025-10-17 | 29.63 | $29.23 | 111015 |
| 2025-10-16 | 29.67 | $29.14 | 89100 |
| 2025-10-15 | 29.72 | $29.77 | 88533 |
| 2025-10-14 | 29.72 | $29.13 | 84931 |
| 2025-10-13 | 29.78 | $28.93 | 123640 |
| 2025-10-10 | 29.87 | $28.10 | 111148 |
| 2025-10-09 | 30.05 | $29.05 | 109607 |
| 2025-10-08 | 30.16 | $28.96 | 111714 |
| 2025-10-07 | 30.29 | $29.16 | 111700 |
| 2025-10-06 | 30.41 | $29.06 | 149984 |
| 2025-10-03 | 30.55 | $29.93 | 92000 |
| 2025-10-02 | 30.61 | $30.13 | 144100 |
| 2025-10-01 | 30.66 | $30.67 | 80505 |
| 2025-09-30 | 30.66 | $30.58 | 166129 |
| 2025-09-29 | 30.67 | $29.87 | 132806 |
| 2025-09-26 | 30.76 | $30.29 | 90446 |
| 2025-09-25 | 30.80 | $29.96 | 95127 |
| 2025-09-24 | 30.89 | $29.98 | 113741 |
| 2025-09-23 | 30.99 | $30.20 | 95249 |
| 2025-09-22 | 31.07 | $30.05 | 156834 |
| 2025-09-19 | 31.18 | $30.35 | 245134 |
| 2025-09-18 | 31.27 | $31.60 | 84600 |
| 2025-09-17 | 31.23 | $31.11 | 114500 |
| 2025-09-16 | 31.25 | $31.17 | 83800 |
| 2025-09-15 | 31.25 | $31.60 | 93519 |
| 2025-09-12 | 31.22 | $32.09 | 122644 |
| 2025-09-11 | 31.13 | $32.50 | 124700 |
| 2025-09-10 | 30.98 | $31.74 | 67900 |
| 2025-09-09 | 30.90 | $32.01 | 80007 |
| 2025-09-08 | 30.78 | $32.35 | 134519 |
| 2025-09-05 | 30.62 | $32.00 | 91700 |
| 2025-09-04 | 30.47 | $31.53 | 83900 |
| 2025-09-03 | 30.36 | $31.36 | 87417 |
| 2025-09-02 | 30.26 | $31.32 | 127700 |
| 2025-08-29 | 30.15 | $31.85 | 121100 |
| 2025-08-28 | 29.97 | $31.74 | 83034 |
| 2025-08-27 | 29.78 | $31.39 | 131100 |
| 2025-08-26 | 29.61 | $31.15 | 132700 |
| 2025-08-25 | 29.45 | $31.54 | 75206 |
| 2025-08-22 | 29.23 | $31.75 | 149900 |
| 2025-08-21 | 28.96 | $30.20 | 61138 |
| 2025-08-20 | 28.83 | $30.54 | 91146 |
| 2025-08-19 | 28.65 | $30.69 | 98518 |
| 2025-08-18 | 28.44 | $30.29 | 121000 |
| 2025-08-15 | 28.24 | $30.38 | 244847 |
| 2025-08-14 | 28.02 | $30.06 | 113900 |
| 2025-08-13 | 27.80 | $30.29 | 160400 |
| 2025-08-12 | 27.54 | $29.67 | 203641 |
| 2025-08-11 | 27.32 | $28.69 | 131600 |
| 2025-08-08 | 27.17 | $28.23 | 101614 |
| 2025-08-07 | 27.06 | $28.12 | 161531 |
| 2025-08-06 | 26.95 | $27.96 | 114600 |
| 2025-08-05 | 26.84 | $27.95 | 254602 |
| 2025-08-04 | 26.73 | $26.78 | 138713 |
| 2025-08-01 | 26.72 | $26.56 | 211628 |
| 2025-07-31 | 26.74 | $27.06 | 168000 |
| 2025-07-30 | 26.70 | $27.34 | 136200 |
| 2025-07-29 | 26.64 | $27.32 | 89219 |
| 2025-07-28 | 26.56 | $27.00 | 83001 |
| 2025-07-25 | 26.52 | $27.36 | 98732 |
| 2025-07-24 | 26.43 | $27.39 | 103531 |
| 2025-07-23 | 26.33 | $27.62 | 167900 |
| 2025-07-22 | 26.19 | $27.42 | 134600 |
| 2025-07-21 | 26.06 | $26.80 | 70243 |
| 2025-07-18 | 25.98 | $26.45 | 105037 |
| 2025-07-17 | 25.94 | $26.84 | 136212 |
| 2025-07-16 | 25.84 | $26.37 | 108500 |
| 2025-07-15 | 25.78 | $26.19 | 121817 |
| 2025-07-14 | 25.74 | $26.65 | 128836 |
| 2025-07-11 | 25.65 | $26.21 | 113200 |
| 2025-07-10 | 25.59 | $26.04 | 128843 |
| 2025-07-09 | 25.54 | $25.58 | 124056 |
| 2025-07-08 | 25.54 | $25.70 | 109700 |
| 2025-07-07 | 25.52 | $25.55 | 132200 |
| 2025-07-03 | 25.51 | $26.20 | 98247 |
| 2025-07-02 | 25.44 | $25.88 | 216400 |
| 2025-07-01 | 25.40 | $25.84 | 171241 |
| 2025-06-30 | 25.35 | $25.39 | 181429 |
| 2025-06-27 | 25.35 | $25.89 | 545900 |
| 2025-06-26 | 25.29 | $25.70 | 107001 |
| 2025-06-25 | 25.25 | $25.14 | 228200 |
| 2025-06-24 | 25.26 | $25.87 | 121721 |
| 2025-06-23 | 25.19 | $25.61 | 96118 |
| 2025-06-20 | 25.15 | $25.49 | 216100 |
| 2025-06-18 | 25.11 | $25.79 | 188400 |
| 2025-06-17 | 25.04 | $25.24 | 119124 |
| 2025-06-16 | 25.02 | $24.69 | 101200 |
| 2025-06-13 | 25.05 | $24.41 | 106200 |
| 2025-06-12 | 25.12 | $25.05 | 84724 |
| 2025-06-11 | 25.13 | $25.45 | 107941 |
| 2025-06-10 | 25.10 | $25.58 | 114714 |
| 2025-06-09 | 25.04 | $25.90 | 121400 |
| 2025-06-06 | 24.95 | $25.60 | 162028 |
| 2025-06-05 | 24.89 | $24.84 | 102700 |
| 2025-06-04 | 24.89 | $24.84 | 106800 |
| 2025-06-03 | 24.90 | $24.93 | 134703 |
| 2025-06-02 | 24.89 | $25.10 | 123300 |
| 2025-05-30 | 24.87 | $25.21 | 349678 |
| 2025-05-29 | 24.84 | $25.11 | 105100 |
| 2025-05-28 | 24.81 | $24.79 | 100823 |
| 2025-05-27 | 24.81 | $24.87 | 123921 |
| 2025-05-23 | 24.80 | $24.33 | 138800 |
| 2025-05-22 | 24.85 | $24.38 | 203501 |
| 2025-05-21 | 24.90 | $24.95 | 157400 |
| 2025-05-20 | 24.90 | $26.12 | 115417 |
| 2025-05-19 | 24.77 | $25.77 | 122343 |
| 2025-05-16 | 24.66 | $25.65 | 126700 |
| 2025-05-15 | 24.56 | $25.46 | 86648 |
| 2025-05-14 | 24.47 | $25.14 | 101900 |
| 2025-05-13 | 24.39 | $25.30 | 80019 |
| 2025-05-12 | 24.30 | $25.49 | 128537 |
| 2025-05-09 | 24.17 | $24.38 | 75700 |
| 2025-05-08 | 24.15 | $24.32 | 105915 |
| 2025-05-07 | 24.13 | $24.36 | 115903 |
| 2025-05-06 | 24.11 | $24.06 | 129802 |
| 2025-05-05 | 24.12 | $24.18 | 114546 |
| 2025-05-02 | 24.11 | $24.53 | 111500 |
| 2025-05-01 | 24.07 | $23.73 | 97600 |
| 2025-04-30 | 24.10 | $23.47 | 95712 |
| 2025-04-29 | 24.17 | $23.69 | 76000 |
| 2025-04-28 | 24.22 | $23.79 | 95245 |
| 2025-04-25 | 24.26 | $23.86 | 124000 |
| 2025-04-24 | 24.30 | $23.86 | 96639 |
| 2025-04-23 | 24.35 | $23.73 | 124726 |
| 2025-04-22 | 24.42 | $23.41 | 87747 |
| 2025-04-21 | 24.52 | $22.90 | 98737 |
| 2025-04-17 | 24.69 | $23.38 | 73535 |
| 2025-04-16 | 24.83 | $23.20 | 82700 |
| 2025-04-15 | 25.00 | $23.12 | 84300 |
| 2025-04-14 | 25.20 | $23.00 | 112000 |
| 2025-04-11 | 25.43 | $22.51 | 147400 |
| 2025-04-10 | 25.74 | $22.67 | 196039 |
| 2025-04-09 | 26.06 | $23.95 | 294045 |
| 2025-04-08 | 26.29 | $22.42 | 227836 |
| 2025-04-07 | 26.69 | $23.29 | 298100 |
| 2025-04-04 | 27.05 | $23.80 | 251500 |
| 2025-04-03 | 27.39 | $24.82 | 231100 |
| 2025-04-02 | 27.66 | $27.27 | 135300 |
| 2025-04-01 | 27.71 | $27.04 | 135303 |
| 2025-03-31 | 27.78 | $26.58 | 125201 |
| 2025-03-28 | 27.90 | $26.62 | 93726 |
| 2025-03-27 | 28.04 | $26.65 | 61220 |
| 2025-03-26 | 28.18 | $27.00 | 99507 |
| 2025-03-25 | 28.31 | $26.78 | 207848 |
| 2025-03-24 | 28.47 | $27.25 | 125700 |
| 2025-03-21 | 28.59 | $26.43 | 323618 |
| 2025-03-20 | 28.82 | $27.02 | 96103 |
| 2025-03-19 | 29.01 | $27.53 | 84800 |
| 2025-03-18 | 29.17 | $27.33 | 101419 |
| 2025-03-17 | 29.36 | $27.43 | 213000 |
| 2025-03-14 | 29.57 | $27.29 | 183700 |
| 2025-03-13 | 29.80 | $26.51 | 379200 |
| 2025-03-12 | 30.15 | $28.70 | 211501 |
| 2025-03-11 | 30.30 | $28.57 | 214017 |
| 2025-03-10 | 30.49 | $28.72 | 231566 |
| 2025-03-07 | 30.67 | $30.05 | 203900 |
| 2025-03-06 | 30.74 | $29.31 | 142732 |
| 2025-03-05 | 30.89 | $30.24 | 145819 |
| 2025-03-04 | 30.96 | $30.03 | 288235 |
| 2025-03-03 | 31.05 | $31.27 | 137436 |
| 2025-02-28 | 31.03 | $31.18 | 231900 |
| 2025-02-27 | 31.02 | $30.78 | 180200 |
| 2025-02-26 | 31.04 | $31.45 | 172700 |
| 2025-02-25 | 31.00 | $31.63 | 157037 |
| 2025-02-24 | 30.93 | $31.37 | 131018 |
| 2025-02-21 | 30.88 | $31.31 | 152000 |
| 2025-02-20 | 30.84 | $31.92 | 218223 |
| 2025-02-19 | 30.73 | $31.99 | 180300 |
| 2025-02-18 | 30.59 | $31.99 | 232500 |
| 2025-02-14 | 30.45 | $33.02 | 321454 |
| 2025-02-13 | 30.18 | $31.94 | 144231 |
| 2025-02-12 | 29.99 | $31.03 | 100723 |
| 2025-02-11 | 29.88 | $30.81 | 117013 |
| 2025-02-10 | 29.78 | $30.61 | 77000 |
| 2025-02-07 | 29.70 | $30.67 | 75600 |
| 2025-02-06 | 29.59 | $30.66 | 139400 |
| 2025-02-05 | 29.48 | $30.82 | 166600 |
| 2025-02-04 | 29.34 | $30.20 | 213700 |
| 2025-02-03 | 29.25 | $30.59 | 264211 |
| 2025-01-31 | 29.11 | $30.61 | 520100 |
| 2025-01-30 | 28.95 | $29.46 | 245132 |
| 2025-01-29 | 28.90 | $28.87 | 157005 |
| 2025-01-28 | 28.90 | $28.43 | 107611 |
| 2025-01-27 | 28.95 | $28.17 | 160857 |
| 2025-01-24 | 29.03 | $28.23 | 87450 |
| 2025-01-23 | 29.11 | $28.25 | 119974 |
| 2025-01-22 | 29.20 | $28.13 | 119710 |
| 2025-01-21 | 29.32 | $28.48 | 150929 |
| 2025-01-17 | 29.41 | $28.14 | 138500 |
| 2025-01-16 | 29.54 | $28.60 | 130647 |
| 2025-01-15 | 29.64 | $28.91 | 180048 |
| 2025-01-14 | 29.71 | $28.88 | 211742 |
| 2025-01-13 | 29.80 | $28.98 | 152009 |
| 2025-01-10 | 29.89 | $28.99 | 180300 |
| 2025-01-08 | 29.98 | $29.48 | 179941 |
| 2025-01-07 | 30.04 | $29.87 | 125700 |
| 2025-01-06 | 30.05 | $30.23 | 153831 |
| 2025-01-03 | 30.04 | $30.70 | 148200 |
| 2025-01-02 | 29.97 | $29.86 | 157712 |
| 2024-12-31 | 29.98 | $29.41 | 301500 |
| 2024-12-30 | 30.04 | $29.74 | 236200 |
| 2024-12-27 | 30.07 | $29.75 | 158900 |
| 2024-12-26 | 30.10 | $30.24 | 215485 |
| 2024-12-24 | 30.09 | $29.35 | 74900 |
| 2024-12-23 | 30.16 | $29.35 | 322116 |
| 2024-12-20 | 30.25 | $29.57 | 616122 |
| 2024-12-19 | 30.32 | $29.75 | 127728 |
| 2024-12-18 | 30.38 | $29.51 | 374800 |
| 2024-12-17 | 30.47 | $30.73 | 124600 |
| 2024-12-16 | 30.45 | $31.29 | 156700 |
| 2024-12-13 | 30.36 | $31.44 | 137805 |
| 2024-12-12 | 30.25 | $31.00 | 210911 |
| 2024-12-11 | 30.17 | $30.80 | 127000 |
| 2024-12-10 | 30.10 | $30.61 | 94722 |
| 2024-12-09 | 30.05 | $31.25 | 162609 |
| 2024-12-06 | 29.92 | $31.47 | 188981 |
| 2024-12-05 | 29.75 | $31.73 | 132400 |
| 2024-12-04 | 29.55 | $31.75 | 111210 |
| 2024-12-03 | 29.31 | $31.61 | 148821 |
| 2024-12-02 | 29.07 | $31.47 | 232303 |
| 2024-11-29 | 28.82 | $30.90 | 96504 |
| 2024-11-27 | 28.60 | $31.25 | 163287 |
| 2024-11-26 | 28.32 | $30.90 | 231800 |
| 2024-11-25 | 28.05 | $30.57 | 259421 |
| 2024-11-22 | 27.79 | $29.78 | 196000 |
| 2024-11-21 | 27.58 | $29.50 | 380552 |
| 2024-11-20 | 27.38 | $28.77 | 173421 |
| 2024-11-19 | 27.23 | $28.23 | 80113 |
| 2024-11-18 | 27.12 | $27.51 | 90900 |
| 2024-11-15 | 27.08 | $27.26 | 112900 |
| 2024-11-14 | 27.06 | $27.29 | 67824 |
| 2024-11-13 | 27.04 | $27.30 | 102742 |
| 2024-11-12 | 27.01 | $27.58 | 85500 |
| 2024-11-11 | 26.95 | $27.76 | 129100 |
| 2024-11-08 | 26.87 | $27.60 | 92100 |
| 2024-11-07 | 26.79 | $27.59 | 127743 |
| 2024-11-06 | 26.71 | $27.72 | 187549 |
| 2024-11-05 | 26.60 | $27.35 | 86200 |
| 2024-11-04 | 26.52 | $26.70 | 75120 |
| 2024-11-01 | 26.50 | $26.27 | 116801 |
| 2024-10-31 | 26.53 | $26.45 | 79949 |
| 2024-10-30 | 26.53 | $26.79 | 65811 |
| 2024-10-29 | 26.51 | $26.79 | 82611 |
| 2024-10-28 | 26.48 | $27.08 | 73300 |
| 2024-10-25 | 26.41 | $26.71 | 81409 |
| 2024-10-24 | 26.38 | $27.40 | 87017 |
| 2024-10-23 | 26.28 | $27.40 | 104200 |
| 2024-10-22 | 26.16 | $27.70 | 159400 |
| 2024-10-21 | 25.99 | $26.81 | 151100 |
| 2024-10-18 | 25.91 | $27.22 | 158700 |
| 2024-10-17 | 25.77 | $27.14 | 264600 |
| 2024-10-16 | 25.63 | $26.72 | 121733 |
| 2024-10-15 | 25.51 | $26.56 | 142947 |
| 2024-10-14 | 25.40 | $26.26 | 104800 |
| 2024-10-11 | 25.31 | $26.06 | 1.1M |
| 2024-10-10 | 25.23 | $25.15 | 162927 |
| 2024-10-09 | 25.24 | $25.01 | 825236 |
| 2024-10-08 | 25.26 | $24.95 | 66319 |
| 2024-10-07 | 25.30 | $25.09 | 70900 |
| 2024-10-04 | 25.32 | $25.30 | 109600 |
| 2024-10-03 | 25.32 | $24.96 | 93333 |
| 2024-10-02 | 25.36 | $25.18 | 181108 |
| 2024-10-01 | 25.38 | $25.20 | 135535 |
| 2024-09-30 | 25.40 | $25.20 | 206523 |
| 2024-09-27 | 25.42 | $25.25 | 431216 |
| 2024-09-26 | 25.44 | $25.10 | 139500 |
| 2024-09-25 | 25.47 | $25.12 | 119035 |
| 2024-09-24 | 25.51 | $25.25 | 150213 |
| 2024-09-23 | 25.54 | $25.20 | 128803 |
| 2024-09-20 | 25.57 | $24.69 | 1.0M |
| 2024-09-19 | 25.66 | $25.21 | 179600 |
| 2024-09-18 | 25.71 | $25.30 | 304926 |
| 2024-09-17 | 25.76 | $25.25 | 207312 |
| 2024-09-16 | 25.81 | $25.38 | 123521 |
| 2024-09-13 | 25.85 | $25.50 | 156100 |
| 2024-09-12 | 25.89 | $25.80 | 134735 |
| 2024-09-11 | 25.90 | $25.62 | 128603 |
| 2024-09-10 | 25.93 | $25.69 | 123600 |
| 2024-09-09 | 25.96 | $25.47 | 202521 |
| 2024-09-06 | 26.01 | $25.80 | 165000 |
| 2024-09-05 | 26.03 | $25.90 | 158900 |
| 2024-09-04 | 26.04 | $25.89 | 138705 |
| 2024-09-03 | 26.06 | $26.20 | 209000 |
| 2024-08-30 | 26.04 | $26.40 | 267404 |
| 2024-08-29 | 26.01 | $26.50 | 197903 |
| 2024-08-28 | 25.95 | $26.50 | 175000 |
| 2024-08-27 | 25.90 | $26.90 | 201700 |
| 2024-08-26 | 25.79 | $26.90 | 155900 |
| 2024-08-23 | 25.67 | $26.89 | 156710 |
| 2024-08-22 | 25.54 | $26.02 | 57227 |
| 2024-08-21 | 25.49 | $26.05 | 74748 |
| 2024-08-20 | 25.44 | $25.80 | 52800 |
| 2024-08-19 | 25.40 | $25.94 | 76824 |
| 2024-08-16 | 25.34 | $25.85 | 105639 |
| 2024-08-15 | 25.29 | $25.73 | 105900 |
| 2024-08-14 | 25.24 | $25.82 | 41341 |
| 2024-08-13 | 25.18 | $25.78 | 82612 |
| 2024-08-12 | 25.12 | $25.60 | 86947 |
| 2024-08-09 | 25.07 | $25.26 | 94737 |
| 2024-08-08 | 25.05 | $25.08 | 53937 |
| 2024-08-07 | 25.04 | $24.80 | 98000 |
| 2024-08-06 | 25.07 | $24.67 | 68737 |
| 2024-08-05 | 25.11 | $24.40 | 102200 |
| 2024-08-02 | 25.18 | $25.09 | 89100 |
| 2024-08-01 | 25.19 | $25.54 | 105126 |
| 2024-07-31 | 25.16 | $25.77 | 130300 |
| 2024-07-30 | 25.09 | $25.90 | 103300 |
| 2024-07-29 | 25.01 | $25.95 | 91500 |
| 2024-07-26 | 24.91 | $26.24 | 67732 |
| 2024-07-25 | 24.77 | $25.65 | 87514 |
| 2024-07-24 | 24.67 | $25.73 | 66100 |
| 2024-07-23 | 24.56 | $26.01 | 133541 |
| 2024-07-22 | 24.41 | $26.00 | 65722 |
| 2024-07-19 | 24.24 | $25.82 | 78800 |
| 2024-07-18 | 24.08 | $25.53 | 93725 |
| 2024-07-17 | 23.92 | $26.10 | 93302 |
| 2024-07-16 | 23.70 | $25.96 | 112211 |
| 2024-07-15 | 23.46 | $25.49 | 94100 |
| 2024-07-12 | 23.24 | $24.86 | 75000 |
| 2024-07-11 | 23.07 | $24.42 | 117342 |
| 2024-07-10 | 22.93 | $23.67 | 65700 |
| 2024-07-09 | 22.85 | $23.33 | 66100 |
| 2024-07-08 | 22.80 | $23.56 | 53504 |
| 2024-07-05 | 22.72 | $23.20 | 94215 |
| 2024-07-03 | 22.67 | $23.42 | 54423 |
| 2024-07-02 | 22.60 | $23.40 | 91629 |
| 2024-07-01 | 22.51 | $22.97 | 122519 |
| 2024-06-28 | 22.46 | $23.38 | 528503 |
| 2024-06-27 | 22.37 | $22.81 | 78000 |
| 2024-06-26 | 22.32 | $22.59 | 88337 |
| 2024-06-25 | 22.29 | $22.59 | 80404 |
| 2024-06-24 | 22.26 | $22.68 | 83300 |
| 2024-06-21 | 22.21 | $22.36 | 326300 |
| 2024-06-20 | 22.20 | $22.43 | 100424 |
| 2024-06-18 | 22.18 | $22.15 | 79100 |
| 2024-06-17 | 22.18 | $21.91 | 59222 |
| 2024-06-14 | 22.21 | $21.87 | 61022 |
| 2024-06-13 | 22.24 | $21.91 | 69100 |
| 2024-06-12 | 22.28 | $22.37 | 85534 |
| 2024-06-11 | 22.27 | $22.49 | 58300 |
| 2024-06-10 | 22.24 | $22.50 | 68200 |
| 2024-06-07 | 22.22 | $22.57 | 63100 |
| 2024-06-06 | 22.18 | $22.92 | 46000 |
| 2024-06-05 | 22.10 | $23.06 | 66422 |
| 2024-06-04 | 22.00 | $22.98 | 120300 |
| 2024-06-03 | 21.90 | $22.59 | 89949 |
| 2024-05-31 | 21.82 | $22.10 | 233226 |
| 2024-05-30 | 21.79 | $21.84 | 89800 |
| 2024-05-29 | 21.79 | $21.39 | 81144 |
| 2024-05-28 | 21.83 | $21.38 | 89500 |
| 2024-05-24 | 21.88 | $21.58 | 76313 |
| 2024-05-23 | 21.91 | $21.51 | 114000 |
| 2024-05-22 | 21.95 | $21.92 | 67303 |
| 2024-05-21 | 21.96 | $22.06 | 68138 |
| 2024-05-20 | 21.95 | $22.00 | 62800 |
| 2024-05-17 | 21.94 | $22.20 | 67600 |
| 2024-05-16 | 21.91 | $22.04 | 65108 |
| 2024-05-15 | 21.90 | $21.93 | 71600 |
| 2024-05-14 | 21.90 | $22.03 | 84400 |
| 2024-05-13 | 21.88 | $21.90 | 51333 |
| 2024-05-10 | 21.88 | $22.15 | 63400 |
| 2024-05-09 | 21.85 | $22.17 | 46021 |
| 2024-05-08 | 21.82 | $21.94 | 55212 |
| 2024-05-07 | 21.81 | $21.66 | 75100 |
| 2024-05-06 | 21.82 | $21.53 | 35600 |
| 2024-05-03 | 21.85 | $21.71 | 72200 |
| 2024-05-02 | 21.87 | $21.57 | 86731 |
| 2024-05-01 | 21.90 | $21.29 | 137908 |
| 2024-04-30 | 21.96 | $21.75 | 88900 |
| 2024-04-29 | 21.99 | $22.25 | 76407 |
| 2024-04-26 | 21.96 | $21.92 | 63920 |
| 2024-04-25 | 21.96 | $21.58 | 63218 |
| 2024-04-24 | 22.00 | $21.74 | 58600 |
| 2024-04-23 | 22.03 | $21.95 | 39628 |
| 2024-04-22 | 22.04 | $21.95 | 55800 |
| 2024-04-19 | 22.05 | $21.82 | 83711 |
| 2024-04-18 | 22.07 | $21.34 | 84300 |
| 2024-04-17 | 22.15 | $21.00 | 54500 |
| 2024-04-16 | 22.27 | $21.27 | 65504 |
| 2024-04-15 | 22.38 | $21.69 | 92345 |
| 2024-04-12 | 22.45 | $21.90 | 71500 |
| 2024-04-11 | 22.51 | $22.19 | 84748 |
| 2024-04-10 | 22.54 | $22.05 | 121900 |
| 2024-04-09 | 22.59 | $22.71 | 82423 |
| 2024-04-08 | 22.58 | $22.61 | 72420 |
| 2024-04-05 | 22.57 | $22.38 | 47800 |
| 2024-04-04 | 22.60 | $22.32 | 116932 |
| 2024-04-03 | 22.62 | $22.10 | 108300 |
| 2024-04-02 | 22.68 | $22.35 | 110235 |
| 2024-04-01 | 22.71 | $22.66 | 100203 |
| 2024-03-28 | 22.72 | $22.91 | 119915 |
| 2024-03-27 | 22.70 | $22.67 | 146000 |
| 2024-03-26 | 22.70 | $22.17 | 93800 |
| 2024-03-25 | 22.76 | $22.47 | 87338 |
| 2024-03-22 | 22.79 | $22.10 | 51330 |
| 2024-03-21 | 22.86 | $22.46 | 88122 |
| 2024-03-20 | 22.90 | $22.69 | 115600 |
| 2024-03-19 | 22.93 | $22.41 | 80700 |
| 2024-03-18 | 22.98 | $22.28 | 82000 |
| 2024-03-15 | 23.06 | $22.00 | 245400 |
| 2024-03-14 | 23.17 | $22.04 | 121700 |
| 2024-03-13 | 23.29 | $22.67 | 141300 |
| 2024-03-12 | 23.35 | $22.73 | 86800 |
| 2024-03-11 | 23.42 | $23.01 | 86542 |
| 2024-03-08 | 23.46 | $23.25 | 83800 |
| 2024-03-07 | 23.48 | $23.31 | 75110 |
| 2024-03-06 | 23.50 | $23.45 | 99449 |
| 2024-03-05 | 23.50 | $23.26 | 134811 |
| 2024-03-04 | 23.53 | $23.01 | 109528 |
| 2024-03-01 | 23.58 | $23.12 | 117400 |
| 2024-02-29 | 23.63 | $23.06 | 380100 |
| 2024-02-28 | 23.69 | $23.47 | 306112 |
| 2024-02-27 | 23.72 | $23.48 | 375212 |
| 2024-02-26 | 23.74 | $23.74 | 115900 |
| 2024-02-23 | 23.74 | $24.05 | 160544 |
| 2024-02-22 | 23.71 | $23.97 | 315027 |
| 2024-02-21 | 23.68 | $23.89 | 161200 |
| 2024-02-20 | 23.66 | $23.64 | 122600 |
| 2024-02-16 | 23.66 | $23.37 | 118906 |
| 2024-02-15 | 23.69 | $23.65 | 103600 |
| 2024-02-14 | 23.70 | $22.97 | 92600 |
| 2024-02-13 | 23.77 | $22.88 | 142300 |
| 2024-02-12 | 23.87 | $24.11 | 164500 |
| 2024-02-09 | 23.84 | $24.01 | 117005 |
| 2024-02-08 | 23.82 | $23.36 | 74026 |
| 2024-02-07 | 23.87 | $23.23 | 97613 |
| 2024-02-06 | 23.94 | $23.40 | 74945 |
| 2024-02-05 | 24.00 | $23.24 | 205145 |
| 2024-02-02 | 24.07 | $23.70 | 183839 |
| 2024-02-01 | 24.11 | $23.64 | 530036 |
| 2024-01-31 | 24.16 | $23.38 | 90903 |
| 2024-01-30 | 24.25 | $23.74 | 33430 |
| 2024-01-29 | 24.30 | $23.84 | 51228 |
| 2024-01-26 | 24.35 | $23.89 | 84500 |
| 2024-01-25 | 24.40 | $24.21 | 74543 |
| 2024-01-24 | 24.42 | $23.69 | 65800 |
| 2024-01-23 | 24.49 | $23.87 | 91407 |
| 2024-01-22 | 24.56 | $24.27 | 70200 |
| 2024-01-19 | 24.59 | $24.61 | 41900 |
| 2024-01-18 | 24.59 | $24.59 | 48611 |
| 2024-01-17 | 24.59 | $24.71 | 65100 |
| 2024-01-16 | 24.57 | $24.77 | 74400 |
| 2024-01-12 | 24.55 | $25.12 | 82400 |
| 2024-01-11 | 24.49 | $25.06 | 69231 |
| 2024-01-10 | 24.43 | $25.17 | 62400 |
| 2024-01-09 | 24.36 | $25.14 | 84548 |
| 2024-01-08 | 24.27 | $25.02 | 105400 |
| 2024-01-05 | 24.19 | $24.60 | 88439 |
| 2024-01-04 | 24.15 | $24.58 | 83428 |
| 2024-01-03 | 24.11 | $24.74 | 81300 |
| 2024-01-02 | 24.04 | $24.91 | 82300 |
| 2023-12-29 | 23.95 | $24.42 | 72000 |
| 2023-12-28 | 23.90 | $24.75 | 56803 |
| 2023-12-27 | 23.81 | $24.66 | 60105 |
| 2023-12-26 | 23.72 | $24.73 | 62000 |
| 2023-12-22 | 23.61 | $24.37 | 100441 |
| 2023-12-21 | 23.53 | $24.34 | 67400 |
| 2023-12-20 | 23.45 | $24.02 | 139400 |
| 2023-12-19 | 23.39 | $23.90 | 91400 |
| 2023-12-18 | 23.33 | $23.74 | 118416 |
| 2023-12-15 | 23.29 | $23.82 | 350600 |
| 2023-12-14 | 23.23 | $24.05 | 142200 |
| 2023-12-13 | 23.15 | $23.91 | 228400 |
| 2023-12-12 | 23.07 | $23.37 | 49400 |
| 2023-12-11 | 23.04 | $23.30 | 57000 |
| 2023-12-08 | 23.01 | $23.43 | 71138 |
| 2023-12-07 | 22.96 | $23.41 | 74448 |
| 2023-12-06 | 22.92 | $23.58 | 93700 |
| 2023-12-05 | 22.85 | $23.88 | 98900 |
| 2023-12-04 | 22.74 | $23.84 | 100700 |
| 2023-12-01 | 22.62 | $23.59 | 138847 |
| 2023-11-30 | 22.52 | $23.50 | 91116 |
| 2023-11-29 | 22.42 | $23.31 | 38535 |
| 2023-11-28 | 22.32 | $23.13 | 33900 |
| 2023-11-27 | 22.24 | $23.20 | 40716 |
| 2023-11-24 | 22.14 | $23.21 | 75500 |
| 2023-11-22 | 22.03 | $23.12 | 57103 |
| 2023-11-21 | 21.91 | $22.91 | 51100 |
| 2023-11-20 | 21.81 | $22.83 | 40800 |
| 2023-11-17 | 21.70 | $22.71 | 58700 |
| 2023-11-16 | 21.59 | $22.60 | 62049 |
| 2023-11-15 | 21.49 | $22.65 | 50900 |
| 2023-11-14 | 21.36 | $22.92 | 95500 |
| 2023-11-13 | 21.20 | $22.13 | 53532 |
| 2023-11-10 | 21.10 | $21.79 | 52900 |
| 2023-11-09 | 21.03 | $21.39 | 44931 |
| 2023-11-08 | 20.99 | $21.47 | 37022 |
| 2023-11-07 | 20.94 | $21.40 | 50800 |
| 2023-11-06 | 20.89 | $21.42 | 46400 |
| 2023-11-03 | 20.84 | $21.68 | 75714 |
| 2023-11-02 | 20.75 | $21.17 | 66600 |
| 2023-11-01 | 20.70 | $20.88 | 55822 |
| 2023-10-31 | 20.68 | $20.73 | 70500 |
| 2023-10-30 | 20.68 | $20.35 | 65300 |
| 2023-10-27 | 20.71 | $20.10 | 48639 |
| 2023-10-26 | 20.78 | $20.28 | 64600 |
| 2023-10-25 | 20.83 | $20.28 | 40000 |
| 2023-10-24 | 20.89 | $20.52 | 34119 |
| 2023-10-23 | 20.93 | $20.23 | 58800 |
| 2023-10-20 | 21.00 | $20.51 | 63233 |
| 2023-10-19 | 21.05 | $20.63 | 53325 |
| 2023-10-18 | 21.10 | $21.03 | 53000 |
| 2023-10-17 | 21.11 | $21.10 | 88600 |
| 2023-10-16 | 21.11 | $21.01 | 54817 |
| 2023-10-13 | 21.12 | $20.81 | 35700 |
| 2023-10-12 | 21.15 | $21.06 | 75000 |
| 2023-10-11 | 21.16 | $20.63 | 75136 |
| 2023-10-10 | 21.21 | $21.03 | 53348 |
| 2023-10-09 | 21.23 | $21.30 | 40200 |
| 2023-10-06 | 21.23 | $21.19 | 50617 |
| 2023-10-05 | 21.23 | $21.36 | 75827 |
| 2023-10-04 | 21.22 | $21.30 | 43500 |
| 2023-10-03 | 21.21 | $21.39 | 64346 |
| 2023-10-02 | 21.19 | $21.06 | 91723 |
| 2023-09-29 | 21.20 | $20.98 | 73000 |
| 2023-09-28 | 21.22 | $21.04 | 34822 |
| 2023-09-27 | 21.24 | $20.82 | 40600 |
| 2023-09-26 | 21.29 | $20.81 | 45748 |
| 2023-09-25 | 21.34 | $21.15 | 40800 |
| 2023-09-22 | 21.36 | $21.06 | 99400 |
| 2023-09-21 | 21.39 | $21.05 | 44700 |
| 2023-09-20 | 21.43 | $21.26 | 43000 |
| 2023-09-19 | 21.44 | $21.54 | 82100 |
| 2023-09-18 | 21.43 | $20.78 | 124400 |
| 2023-09-15 | 21.50 | $21.25 | 683433 |
| 2023-09-14 | 21.53 | $21.59 | 83919 |
| 2023-09-13 | 21.52 | $21.18 | 55449 |
| 2023-09-12 | 21.56 | $21.67 | 33700 |
| 2023-09-11 | 21.55 | $21.70 | 93800 |
| 2023-09-08 | 21.53 | $21.53 | 57410 |
| 2023-09-07 | 21.53 | $20.92 | 90748 |
| 2023-09-06 | 21.60 | $21.19 | 42002 |
| 2023-09-05 | 21.64 | $21.39 | 56321 |
| 2023-09-01 | 21.67 | $21.55 | 64700 |
| 2023-08-31 | 21.68 | $21.39 | 53338 |
| 2023-08-30 | 21.71 | $21.59 | 75104 |
| 2023-08-29 | 21.72 | $21.55 | 74000 |
| 2023-08-28 | 21.74 | $21.37 | 39721 |
| 2023-08-25 | 21.78 | $21.50 | 41100 |
| 2023-08-24 | 21.81 | $21.63 | 39510 |
| 2023-08-23 | 21.82 | $21.62 | 30500 |
| 2023-08-22 | 21.85 | $21.34 | 29300 |
| 2023-08-21 | 21.90 | $21.39 | 24844 |
| 2023-08-18 | 21.95 | $21.74 | 31728 |
| 2023-08-17 | 21.97 | $21.38 | 39100 |
| 2023-08-16 | 22.04 | $21.39 | 40520 |
| 2023-08-15 | 22.11 | $21.68 | 39425 |
| 2023-08-14 | 22.15 | $21.96 | 41700 |
| 2023-08-11 | 22.17 | $22.06 | 52600 |
| 2023-08-10 | 22.18 | $22.44 | 105600 |
| 2023-08-09 | 22.15 | $21.75 | 46200 |
| 2023-08-08 | 22.20 | $21.78 | 40500 |
| 2023-08-07 | 22.24 | $22.37 | 37411 |
| 2023-08-04 | 22.23 | $22.24 | 53000 |
| 2023-08-03 | 22.23 | $22.21 | 43100 |
| 2023-08-02 | 22.23 | $22.18 | 28425 |
| 2023-08-01 | 22.23 | $22.08 | 49120 |
| 2023-07-31 | 22.25 | $21.77 | 55600 |
| 2023-07-28 | 22.30 | $21.73 | 34744 |
| 2023-07-27 | 22.36 | $21.88 | 38400 |
| 2023-07-26 | 22.41 | $22.23 | 47300 |
| 2023-07-25 | 22.43 | $22.11 | 39000 |
| 2023-07-24 | 22.46 | $22.40 | 53300 |
| 2023-07-21 | 22.47 | $22.41 | 50022 |
| 2023-07-20 | 22.47 | $22.33 | 52200 |
| 2023-07-19 | 22.49 | $22.56 | 32900 |
| 2023-07-18 | 22.48 | $22.65 | 33137 |
| 2023-07-17 | 22.47 | $22.53 | 40300 |
| 2023-07-14 | 22.46 | $22.42 | 30628 |
| 2023-07-13 | 22.46 | $22.48 | 23042 |
| 2023-07-12 | 22.46 | $22.41 | 73400 |
| 2023-07-11 | 22.47 | $22.42 | 36030 |
| 2023-07-10 | 22.47 | $22.17 | 56500 |
| 2023-07-07 | 22.50 | $22.22 | 105641 |
| 2023-07-06 | 22.53 | $21.88 | 79800 |
| 2023-07-05 | 22.60 | $22.27 | 53122 |
| 2023-07-03 | 22.64 | $22.66 | 41536 |
| 2023-06-30 | 22.63 | $22.04 | 121189 |
| 2023-06-29 | 22.70 | $22.46 | 99037 |
| 2023-06-28 | 22.72 | $21.94 | 48114 |
| 2023-06-27 | 22.80 | $22.12 | 74300 |
| 2023-06-26 | 22.87 | $21.96 | 86190 |
| 2023-06-23 | 22.97 | $21.52 | 662800 |
| 2023-06-22 | 23.12 | $22.33 | 95400 |
| 2023-06-21 | 23.21 | $22.57 | 53516 |
| 2023-06-20 | 23.27 | $22.93 | 59607 |
| 2023-06-16 | 23.31 | $23.78 | 222507 |
| 2023-06-15 | 23.26 | $23.50 | 46600 |
| 2023-06-14 | 23.24 | $23.13 | 62115 |
| 2023-06-13 | 23.25 | $22.95 | 54500 |
| 2023-06-12 | 23.28 | $23.06 | 61611 |
| 2023-06-09 | 23.30 | $23.30 | 55300 |
| 2023-06-08 | 23.30 | $23.73 | 56409 |
| 2023-06-07 | 23.26 | $24.00 | 208719 |
| 2023-06-06 | 23.18 | $24.10 | 73900 |
| 2023-06-05 | 23.08 | $23.58 | 39944 |
| 2023-06-02 | 23.03 | $23.69 | 96942 |
| 2023-06-01 | 22.96 | $23.11 | 45600 |
| 2023-05-31 | 22.94 | $23.06 | 185935 |
| 2023-05-30 | 22.93 | $23.27 | 63720 |
| 2023-05-26 | 22.89 | $22.88 | 39132 |
| 2023-05-25 | 22.89 | $22.72 | 55900 |
| 2023-05-24 | 22.91 | $23.17 | 95300 |
| 2023-05-23 | 22.88 | $23.30 | 88218 |
| 2023-05-22 | 22.84 | $22.76 | 68514 |
| 2023-05-19 | 22.85 | $22.49 | 100124 |
| 2023-05-18 | 22.89 | $22.71 | 90800 |
| 2023-05-17 | 22.91 | $22.05 | 153400 |
| 2023-05-16 | 23.00 | $21.66 | 72900 |
| 2023-05-15 | 23.14 | $21.68 | 44600 |
| 2023-05-12 | 23.29 | $21.92 | 123020 |
| 2023-05-11 | 23.43 | $22.59 | 61539 |
| 2023-05-10 | 23.52 | $22.75 | 65000 |
| 2023-05-09 | 23.60 | $22.85 | 50849 |
| 2023-05-08 | 23.68 | $22.46 | 46548 |
| 2023-05-05 | 23.81 | $23.07 | 63700 |
| 2023-05-04 | 23.89 | $22.40 | 52500 |
| 2023-05-03 | 24.05 | $22.85 | 68300 |
| 2023-05-02 | 24.17 | $22.68 | 58547 |
| 2023-05-01 | 24.33 | $23.09 | 56800 |
| 2023-04-28 | 24.46 | $23.13 | 59600 |
| 2023-04-27 | 24.60 | $22.78 | 93900 |
| 2023-04-26 | 24.79 | $22.61 | 83327 |
| 2023-04-25 | 25.02 | $23.13 | 92740 |
| 2023-04-24 | 25.22 | $23.98 | 96300 |
| 2023-04-21 | 25.35 | $25.01 | 262100 |
| 2023-04-20 | 25.39 | $25.28 | 152500 |
| 2023-04-19 | 25.40 | $25.12 | 134626 |
| 2023-04-18 | 25.43 | $25.18 | 48000 |
| 2023-04-17 | 25.46 | $25.27 | 86000 |
| 2023-04-14 | 25.48 | $25.27 | 66012 |
| 2023-04-13 | 25.50 | $25.49 | 62421 |
| 2023-04-12 | 25.50 | $25.63 | 85049 |
| 2023-04-11 | 25.48 | $25.79 | 54409 |
| 2023-04-10 | 25.45 | $25.98 | 94600 |
| 2023-04-06 | 25.40 | $25.69 | 76416 |
| 2023-04-05 | 25.37 | $25.92 | 61500 |
| 2023-04-04 | 25.31 | $26.04 | 236600 |
| 2023-04-03 | 25.23 | $25.59 | 89900 |
| 2023-03-31 | 25.19 | $25.64 | 128800 |
| 2023-03-30 | 25.14 | $25.34 | 74900 |
| 2023-03-29 | 25.12 | $25.02 | 74400 |
| 2023-03-28 | 25.13 | $24.91 | 42200 |
| 2023-03-27 | 25.16 | $24.69 | 69800 |
| 2023-03-24 | 25.21 | $24.27 | 219600 |
| 2023-03-23 | 25.31 | $24.16 | 139104 |
| 2023-03-22 | 25.43 | $24.44 | 97100 |
| 2023-03-21 | 25.53 | $25.23 | 151141 |
| 2023-03-20 | 25.56 | $25.03 | 200900 |
| 2023-03-17 | 25.62 | $24.62 | 464200 |
| 2023-03-16 | 25.72 | $24.66 | 154611 |
| 2023-03-15 | 25.84 | $24.54 | 205000 |
| 2023-03-14 | 25.97 | $24.58 | 92400 |
| 2023-03-13 | 26.12 | $25.06 | 102042 |
| 2023-03-10 | 26.23 | $25.55 | 122116 |
| 2023-03-09 | 26.30 | $26.36 | 91110 |
| 2023-03-08 | 26.29 | $27.20 | 460500 |
| 2023-03-07 | 26.20 | $26.95 | 343012 |
| 2023-03-06 | 26.12 | $26.95 | 245400 |
| 2023-03-03 | 26.03 | $26.80 | 167800 |
| 2023-03-02 | 25.95 | $26.32 | 221026 |
| 2023-03-01 | 25.91 | $26.05 | 113215 |
| 2023-02-28 | 25.90 | $25.55 | 68446 |
| 2023-02-27 | 25.94 | $25.52 | 77946 |
| 2023-02-24 | 25.98 | $25.36 | 72214 |
| 2023-02-23 | 26.05 | $25.92 | 39010 |
| 2023-02-22 | 26.06 | $25.89 | 88800 |
| 2023-02-21 | 26.08 | $25.94 | 70233 |
| 2023-02-17 | 26.09 | $26.59 | 174027 |
| 2023-02-16 | 26.04 | $26.22 | 45400 |
| 2023-02-15 | 26.02 | $26.18 | 49800 |
| 2023-02-14 | 26.00 | $26.05 | 57800 |
| 2023-02-13 | 26.00 | $26.14 | 64943 |
| 2023-02-10 | 25.98 | $26.30 | 46700 |
| 2023-02-09 | 25.95 | $25.75 | 147839 |
| 2023-02-08 | 25.97 | $26.14 | 58800 |
| 2023-02-07 | 25.95 | $26.10 | 105000 |
| 2023-02-06 | 25.94 | $26.61 | 91400 |
| 2023-02-03 | 25.86 | $26.83 | 131200 |
| 2023-02-02 | 25.76 | $26.77 | 581243 |
| 2023-02-01 | 25.66 | $26.21 | 98011 |
| 2023-01-31 | 25.60 | $26.65 | 205115 |
| 2023-01-30 | 25.49 | $25.46 | 61004 |
| 2023-01-27 | 25.49 | $25.63 | 172600 |
| 2023-01-26 | 25.48 | $25.85 | 75216 |
| 2023-01-25 | 25.44 | $26.32 | 30300 |
| 2023-01-24 | 25.34 | $26.17 | 75241 |
| 2023-01-23 | 25.26 | $26.15 | 58203 |
| 2023-01-20 | 25.16 | $26.47 | 60900 |
| 2023-01-19 | 25.03 | $25.68 | 107600 |
| 2023-01-18 | 24.96 | $26.66 | 124606 |
| 2023-01-17 | 24.78 | $26.05 | 842747 |
| 2023-01-13 | 24.64 | $26.50 | 109840 |
| 2023-01-12 | 24.45 | $25.50 | 71936 |
| 2023-01-11 | 24.34 | $23.97 | 60218 |
| 2023-01-10 | 24.38 | $23.19 | 133600 |
| 2023-01-09 | 24.50 | $23.75 | 95800 |
| 2023-01-06 | 24.58 | $23.67 | 120717 |
| 2023-01-05 | 24.68 | $23.02 | 69423 |
| 2023-01-04 | 24.85 | $23.58 | 146731 |
| 2023-01-03 | 24.98 | $23.13 | 113800 |
| 2022-12-30 | 25.18 | $23.08 | 321000 |
| 2022-12-29 | 25.40 | $22.82 | 307505 |
| 2022-12-28 | 25.67 | $22.73 | 159905 |
| 2022-12-27 | 25.98 | $23.65 | 49724 |
| 2022-12-23 | 26.23 | $23.90 | 40700 |
| 2022-12-22 | 26.47 | $23.99 | 63519 |
| 2022-12-21 | 26.73 | $24.63 | 86637 |
| 2022-12-20 | 26.95 | $24.15 | 99600 |
| 2022-12-19 | 27.25 | $24.00 | 66129 |
| 2022-12-16 | 27.59 | $24.58 | 175345 |
| 2022-12-15 | 27.91 | $24.88 | 56000 |
| 2022-12-14 | 28.23 | $25.12 | 71000 |
| 2022-12-13 | 28.56 | $25.43 | 163339 |
| 2022-12-12 | 28.88 | $26.16 | 90848 |
| 2022-12-09 | 29.17 | $26.71 | 170700 |
| 2022-12-08 | 29.43 | $29.71 | 152417 |
| 2022-12-07 | 29.40 | $29.89 | 87355 |
| 2022-12-06 | 29.35 | $30.00 | 82029 |
| 2022-12-05 | 29.28 | $30.65 | 68400 |
| 2022-12-02 | 29.14 | $30.75 | 74730 |
| 2022-12-01 | 28.97 | $30.57 | 59713 |
| 2022-11-30 | 28.80 | $30.50 | 213129 |
| 2022-11-29 | 28.62 | $29.15 | 44436 |
| 2022-11-28 | 28.56 | $29.37 | 45313 |
| 2022-11-25 | 28.48 | $29.05 | 22700 |
| 2022-11-23 | 28.42 | $28.89 | 11800 |
| 2022-11-22 | 28.37 | $28.98 | 30000 |
| 2022-11-21 | 28.30 | $28.63 | 22922 |
| 2022-11-18 | 28.27 | $28.63 | 53610 |
| 2022-11-17 | 28.23 | $28.94 | 47337 |
| 2022-11-16 | 28.16 | $28.04 | 67400 |
| 2022-11-15 | 28.17 | $29.10 | 92643 |
| 2022-11-14 | 28.07 | $29.37 | 63900 |
| 2022-11-11 | 27.93 | $29.12 | 55700 |
| 2022-11-10 | 27.81 | $28.93 | 107300 |
| 2022-11-09 | 27.69 | $28.30 | 32302 |
| 2022-11-08 | 27.62 | $28.95 | 52900 |
| 2022-11-07 | 27.49 | $29.31 | 51010 |
| 2022-11-04 | 27.29 | $29.32 | 52338 |
| 2022-11-03 | 27.08 | $29.15 | 37010 |
| 2022-11-02 | 26.86 | $28.50 | 75300 |
| 2022-11-01 | 26.69 | $28.89 | 58000 |
| 2022-10-31 | 26.46 | $28.73 | 111700 |
| 2022-10-28 | 26.22 | $28.12 | 412300 |
| 2022-10-27 | 26.02 | $26.67 | 108500 |
| 2022-10-26 | 25.95 | $26.98 | 101534 |
| 2022-10-25 | 25.84 | $25.95 | 116931 |
| 2022-10-24 | 25.83 | $24.98 | 112926 |
| 2022-10-21 | 25.92 | $25.50 | 61917 |
| 2022-10-20 | 25.96 | $25.63 | 62836 |
| 2022-10-19 | 26.00 | $26.14 | 88933 |
| 2022-10-18 | 25.98 | $26.33 | 71600 |
| 2022-10-17 | 25.95 | $26.24 | 121212 |
| 2022-10-14 | 25.92 | $25.50 | 58045 |
| 2022-10-13 | 25.96 | $26.00 | 89600 |
| 2022-10-12 | 25.96 | $25.61 | 33331 |
| 2022-10-11 | 25.99 | $25.69 | 71809 |
| 2022-10-10 | 26.02 | $24.80 | 39638 |
| 2022-10-07 | 26.15 | $24.71 | 71527 |
| 2022-10-06 | 26.30 | $24.75 | 70019 |
| 2022-10-05 | 26.47 | $24.40 | 53000 |
| 2022-10-04 | 26.69 | $25.26 | 98928 |
| 2022-10-03 | 26.84 | $24.85 | 73839 |
| 2022-09-30 | 27.05 | $25.61 | 88622 |
| 2022-09-29 | 27.20 | $25.59 | 65800 |
| 2022-09-28 | 27.37 | $26.29 | 92405 |
| 2022-09-27 | 27.48 | $25.42 | 78037 |
| 2022-09-26 | 27.70 | $25.08 | 78324 |
| 2022-09-23 | 27.97 | $24.90 | 108500 |
| 2022-09-22 | 28.29 | $25.01 | 112000 |
| 2022-09-21 | 28.64 | $25.81 | 96304 |
| 2022-09-20 | 28.94 | $25.87 | 111735 |
| 2022-09-19 | 29.26 | $27.29 | 97649 |
| 2022-09-16 | 29.47 | $26.85 | 1.2M |
| 2022-09-15 | 29.74 | $29.48 | 143025 |
| 2022-09-14 | 29.77 | $29.89 | 160800 |
| 2022-09-13 | 29.76 | $29.83 | 146700 |
| 2022-09-12 | 29.75 | $29.91 | 129404 |
| 2022-09-09 | 29.73 | $29.88 | 135400 |
| 2022-09-08 | 29.72 | $30.15 | 167500 |
| 2022-09-07 | 29.67 | $30.07 | 178340 |
| 2022-09-06 | 29.63 | $29.50 | 258449 |
| 2022-09-02 | 29.65 | $28.50 | 82816 |
| 2022-09-01 | 29.77 | $28.45 | 84846 |
| 2022-08-31 | 29.91 | $28.94 | 104536 |
| 2022-08-30 | 30.01 | $28.23 | 70000 |
| 2022-08-29 | 30.19 | $28.95 | 62600 |
| 2022-08-26 | 30.33 | $29.59 | 41200 |
| 2022-08-25 | 30.40 | $30.51 | 75349 |
| 2022-08-24 | 30.39 | $29.87 | 47800 |
| 2022-08-23 | 30.45 | $29.65 | 64200 |
| 2022-08-22 | 30.53 | $30.63 | 55100 |
| 2022-08-19 | 30.52 | $31.02 | 78300 |
| 2022-08-18 | 30.47 | $31.81 | 62700 |
| 2022-08-17 | 30.33 | $31.19 | 46100 |
| 2022-08-16 | 30.24 | $31.80 | 138000 |
| 2022-08-15 | 30.07 | $32.00 | 92448 |
| 2022-08-12 | 29.87 | $31.95 | 155804 |
| 2022-08-11 | 29.65 | $31.85 | 195506 |
| 2022-08-10 | 29.42 | $31.34 | 196500 |
| 2022-08-09 | 29.21 | $30.50 | 182032 |
| 2022-08-08 | 29.08 | $30.49 | 150914 |
| 2022-08-05 | 28.93 | $30.90 | 104300 |
| 2022-08-04 | 28.72 | $30.83 | 79344 |
| 2022-08-03 | 28.50 | $30.70 | 106600 |
| 2022-08-02 | 28.27 | $30.42 | 106800 |
| 2022-08-01 | 28.04 | $30.78 | 109045 |
| 2022-07-29 | 27.76 | $30.79 | 147400 |
| 2022-07-28 | 27.44 | $30.35 | 130144 |
| 2022-07-27 | 27.13 | $29.26 | 98141 |
| 2022-07-26 | 26.91 | $28.92 | 122700 |
| 2022-07-25 | 26.69 | $28.51 | 73000 |
| 2022-07-22 | 26.50 | $27.55 | 54649 |
| 2022-07-21 | 26.39 | $27.91 | 78200 |
| 2022-07-20 | 26.23 | $27.74 | 121300 |
| 2022-07-19 | 26.07 | $27.55 | 75148 |
| 2022-07-18 | 25.92 | $27.01 | 82100 |
| 2022-07-15 | 25.80 | $27.37 | 120840 |
| 2022-07-14 | 25.64 | $26.13 | 52600 |
| 2022-07-13 | 25.59 | $25.55 | 40930 |
| 2022-07-12 | 25.59 | $25.41 | 160334 |
| 2022-07-11 | 25.61 | $25.25 | 60241 |
| 2022-07-08 | 25.65 | $25.71 | 49700 |
| 2022-07-07 | 25.64 | $26.43 | 144800 |
| 2022-07-06 | 25.56 | $25.60 | 102802 |
| 2022-07-05 | 25.55 | $26.57 | 227205 |
| 2022-07-01 | 25.45 | $25.25 | 263324 |
| 2022-06-30 | 25.47 | $23.49 | 303600 |
| 2022-06-29 | 25.67 | $22.47 | 199800 |
| 2022-06-28 | 26.01 | $23.39 | 189704 |
| 2022-06-27 | 26.29 | $23.97 | 265400 |
| 2022-06-24 | 26.53 | $25.24 | 3.6M |
| 2022-06-23 | 26.67 | $25.97 | 350019 |
| 2022-06-22 | 26.74 | $25.87 | 218800 |
| 2022-06-21 | 26.83 | $25.96 | 247300 |
| 2022-06-17 | 26.92 | $26.50 | 419000 |
| 2022-06-16 | 26.97 | $25.04 | 236700 |
| 2022-06-15 | 27.17 | $25.51 | 171500 |
| 2022-06-14 | 27.35 | $24.05 | 159100 |
| 2022-06-13 | 27.69 | $24.15 | 226323 |
| 2022-06-10 | 28.07 | $27.49 | 99000 |
| 2022-06-09 | 28.13 | $28.12 | 136100 |
| 2022-06-08 | 28.13 | $28.76 | 118611 |
| 2022-06-07 | 28.06 | $29.25 | 223849 |
| 2022-06-06 | 27.93 | $30.01 | 427444 |
| 2022-06-03 | 27.72 | $29.59 | 185930 |
| 2022-06-02 | 27.52 | $29.39 | 163815 |
| 2022-06-01 | 27.32 | $28.88 | 194500 |
| 2022-05-31 | 27.16 | $28.26 | 1.2M |
| 2022-05-27 | 27.04 | $28.44 | 220600 |
| 2022-05-26 | 26.89 | $27.82 | 156600 |
| 2022-05-25 | 26.80 | $26.85 | 136435 |
| 2022-05-24 | 26.79 | $27.49 | 161141 |
| 2022-05-23 | 26.72 | $26.60 | 238600 |
| 2022-05-20 | 26.73 | $26.00 | 118500 |
| 2022-05-19 | 26.81 | $25.99 | 158100 |
| 2022-05-18 | 26.89 | $25.79 | 153022 |
| 2022-05-17 | 27.01 | $27.28 | 323604 |
| 2022-05-16 | 26.98 | $24.87 | 268327 |
| 2022-05-13 | 27.20 | $25.49 | 453025 |
| 2022-05-12 | 27.38 | $22.93 | 267822 |
| 2022-05-11 | 27.85 | $21.94 | 182910 |
| 2022-05-10 | 28.48 | $21.90 | 299900 |
| 2022-05-09 | 29.17 | $24.42 | 174315 |
| 2022-05-06 | 29.67 | $27.97 | 220849 |
| 2022-05-05 | 29.85 | $28.69 | 130242 |
| 2022-05-04 | 29.97 | $29.25 | 105800 |
| 2022-05-03 | 30.04 | $28.81 | 191300 |
| 2022-05-02 | 30.17 | $28.32 | 203500 |
| 2022-04-29 | 30.37 | $29.31 | 231600 |
| 2022-04-28 | 30.48 | $29.38 | 226011 |
| 2022-04-27 | 30.60 | $28.10 | 208247 |
| 2022-04-26 | 30.86 | $28.30 | 78403 |
| 2022-04-25 | 31.13 | $28.92 | 111942 |
| 2022-04-22 | 31.36 | $29.09 | 125808 |
| 2022-04-21 | 31.60 | $31.21 | 104327 |
| 2022-04-20 | 31.64 | $32.38 | 346845 |
| 2022-04-19 | 31.56 | $32.53 | 145407 |
| 2022-04-18 | 31.46 | $32.26 | 94541 |
| 2022-04-14 | 31.38 | $31.97 | 60944 |
| 2022-04-13 | 31.31 | $32.14 | 64800 |
| 2022-04-12 | 31.23 | $32.10 | 97042 |
| 2022-04-11 | 31.13 | $31.85 | 33921 |
| 2022-04-08 | 31.06 | $32.11 | 81906 |
| 2022-04-07 | 30.95 | $31.83 | 56905 |
| 2022-04-06 | 30.86 | $32.20 | 110740 |
| 2022-04-05 | 30.71 | $32.44 | 50316 |
| 2022-04-04 | 30.53 | $32.83 | 64300 |
| 2022-04-01 | 30.29 | $33.19 | 399206 |
| 2022-03-31 | 29.99 | $32.89 | 124510 |
| 2022-03-30 | 29.68 | $32.75 | 72736 |
| 2022-03-29 | 29.36 | $32.79 | 79900 |
| 2022-03-28 | 28.99 | $32.85 | 216900 |
| 2022-03-25 | 28.59 | $31.40 | 132426 |
| 2022-03-24 | 28.29 | $29.93 | 695409 |
| 2022-03-23 | 28.12 | $28.67 | 150800 |
| 2022-03-22 | 28.06 | $28.50 | 288700 |
| 2022-03-21 | 28.02 | $28.51 | 127400 |
| 2022-03-18 | 27.96 | $28.23 | 174126 |
| 2022-03-17 | 27.94 | $28.50 | 48300 |
| 2022-03-16 | 27.88 | $28.34 | 68009 |
| 2022-03-15 | 27.83 | $27.74 | 34520 |
| 2022-03-14 | 27.84 | $27.93 | 33729 |
| 2022-03-11 | 27.83 | $28.07 | 36400 |
| 2022-03-10 | 27.80 | $28.18 | 160200 |
| 2022-03-09 | 27.76 | $27.18 | 78136 |
| 2022-03-08 | 27.83 | $26.42 | 155648 |
| 2022-03-07 | 27.97 | $27.08 | 116900 |
| 2022-03-04 | 28.07 | $28.50 | 123522 |
| 2022-03-03 | 28.02 | $28.50 | 74900 |
| 2022-03-02 | 27.97 | $27.32 | 40949 |
| 2022-03-01 | 28.04 | $26.78 | 52800 |
| 2022-02-28 | 28.17 | $28.51 | 124100 |
| 2022-02-25 | 28.14 | $28.47 | 111900 |
| 2022-02-24 | 28.10 | $27.42 | 72300 |
| 2022-02-23 | 28.17 | $27.29 | 53400 |
| 2022-02-22 | 28.27 | $27.40 | 286920 |
| 2022-02-18 | 28.36 | $27.44 | 32220 |
| 2022-02-17 | 28.45 | $27.90 | 97616 |
| 2022-02-16 | 28.51 | $27.92 | 82100 |
| 2022-02-15 | 28.57 | $27.69 | 79400 |
| 2022-02-14 | 28.67 | $27.10 | 82200 |
| 2022-02-11 | 28.83 | $27.49 | 71823 |
| 2022-02-10 | 28.97 | $28.46 | 71600 |
| 2022-02-09 | 29.03 | $29.04 | 85243 |
| 2022-02-08 | 29.03 | $28.80 | 118621 |
| 2022-02-07 | 29.05 | $28.40 | 36920 |
| 2022-02-04 | 29.12 | $28.39 | 33900 |
| 2022-02-03 | 29.19 | $28.88 | 74816 |
| 2022-02-02 | 29.23 | $29.34 | 37800 |
| 2022-02-01 | 29.22 | $29.31 | 83300 |
| 2022-01-31 | 29.21 | $30.16 | 232111 |
| 2022-01-28 | 29.11 | $29.07 | 197200 |
| 2022-01-27 | 29.11 | $27.89 | 44408 |
| 2022-01-26 | 29.24 | $27.58 | 30300 |
| 2022-01-25 | 29.41 | $28.31 | 38610 |
| 2022-01-24 | 29.53 | $28.01 | 131804 |
| 2022-01-21 | 29.69 | $28.41 | 56119 |
| 2022-01-20 | 29.82 | $29.55 | 34505 |
| 2022-01-19 | 29.85 | $30.00 | 120100 |
| 2022-01-18 | 29.84 | $30.17 | 84729 |
| 2022-01-14 | 29.80 | $30.33 | 71648 |
| 2022-01-13 | 29.75 | $30.21 | 65416 |
| 2022-01-12 | 29.70 | $30.25 | 61048 |
| 2022-01-11 | 29.64 | $30.05 | 102015 |
| 2022-01-10 | 29.60 | $29.00 | 69635 |
| 2022-01-07 | 29.66 | $28.77 | 50300 |
| 2022-01-06 | 29.75 | $29.87 | 43000 |
| 2022-01-05 | 29.74 | $30.11 | 43025 |
| 2022-01-04 | 29.70 | $30.34 | 30213 |
| 2022-01-03 | 29.63 | $30.02 | 117409 |
| 2021-12-31 | 29.59 | $31.20 | 267300 |
| 2021-12-30 | 29.42 | $30.15 | 101517 |
| 2021-12-29 | 29.35 | $30.07 | 78745 |
| 2021-12-28 | 29.27 | $30.15 | 23318 |
| 2021-12-27 | 29.18 | $30.00 | 40816 |
| 2021-12-23 | 29.09 | $28.69 | 56100 |
| 2021-12-22 | 29.13 | $28.14 | 34300 |
| 2021-12-21 | 29.24 | $28.68 | 281644 |
| 2021-12-20 | 29.30 | $27.22 | 181248 |
| 2021-12-17 | 29.51 | $27.58 | 463622 |
| 2021-12-16 | 29.72 | $28.27 | 256544 |
| 2021-12-15 | 29.87 | $27.75 | 226900 |
| 2021-12-14 | 30.09 | $27.37 | 165235 |
| 2021-12-13 | 30.38 | $28.65 | 96933 |
| 2021-12-10 | 30.56 | $29.91 | 107200 |
| 2021-12-09 | 30.63 | $29.69 | 197505 |
| 2021-12-08 | 30.73 | $30.06 | 151928 |
| 2021-12-07 | 30.80 | $29.93 | 167530 |
| 2021-12-06 | 30.89 | $30.44 | 197537 |
| 2021-12-03 | 30.94 | $30.69 | 55045 |
| 2021-12-02 | 30.97 | $31.00 | 63115 |
| 2021-12-01 | 30.96 | $31.12 | 91500 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
54.17
2026-07-23
Close Price
$55.98
Vol: 284076
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
20.59
Average
28.24
Maximum
54.17
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 54.17 | $55.98 | 284076 |
| 2026-07-22 | 53.92 | $56.91 | 276797 |
| 2026-07-21 | 53.56 | $55.53 | 331600 |
| 2026-07-20 | 53.30 | $55.55 | 437800 |
| 2026-07-17 | 53.01 | $55.27 | 325100 |
| 2026-07-16 | 52.69 | $54.22 | 258112 |
| 2026-07-15 | 52.45 | $53.08 | 219618 |
| 2026-07-14 | 52.30 | $52.41 | 226200 |
| 2026-07-13 | 52.19 | $51.70 | 178609 |
| 2026-07-10 | 52.15 | $52.37 | 173700 |
| 2026-07-09 | 52.02 | $52.19 | 309844 |
| 2026-07-08 | 51.91 | $51.88 | 301924 |
| 2026-07-07 | 51.80 | $53.53 | 390428 |
| 2026-07-06 | 51.52 | $52.90 | 349702 |
| 2026-07-02 | 51.26 | $52.63 | 470800 |
| 2026-07-01 | 51.01 | $55.28 | 520411 |
| 2026-06-30 | 50.48 | $53.09 | 384636 |
| 2026-06-29 | 50.13 | $53.27 | 303100 |
| 2026-06-26 | 49.74 | $53.43 | 895250 |
| 2026-06-25 | 49.30 | $52.82 | 451500 |
| 2026-06-24 | 48.91 | $50.99 | 315973 |
| 2026-06-23 | 48.67 | $50.09 | 323900 |
| 2026-06-22 | 48.50 | $49.60 | 526812 |
| 2026-06-18 | 48.37 | $47.40 | 395400 |
| 2026-06-17 | 48.45 | $47.24 | 350000 |
| 2026-06-16 | 48.54 | $48.14 | 230922 |
| 2026-06-15 | 48.54 | $47.81 | 267557 |
| 2026-06-12 | 48.56 | $49.70 | 206438 |
| 2026-06-11 | 48.38 | $49.75 | 252167 |
| 2026-06-10 | 48.19 | $50.07 | 228521 |
| 2026-06-09 | 47.94 | $49.76 | 290600 |
| 2026-06-08 | 47.71 | $48.01 | 143948 |
| 2026-06-05 | 47.64 | $48.43 | 177400 |
| 2026-06-04 | 47.51 | $47.53 | 305120 |
| 2026-06-03 | 47.45 | $47.48 | 214400 |
| 2026-06-02 | 47.38 | $48.49 | 205900 |
| 2026-06-01 | 47.19 | $48.36 | 241000 |
| 2026-05-29 | 46.98 | $48.09 | 234900 |
| 2026-05-28 | 46.79 | $48.30 | 209800 |
| 2026-05-27 | 46.56 | $47.81 | 617500 |
| 2026-05-26 | 46.36 | $47.19 | 323594 |
| 2026-05-22 | 46.22 | $47.23 | 232500 |
| 2026-05-21 | 46.05 | $47.97 | 272400 |
| 2026-05-20 | 45.81 | $47.72 | 246600 |
| 2026-05-19 | 45.57 | $46.14 | 97729 |
| 2026-05-18 | 45.47 | $46.16 | 144943 |
| 2026-05-15 | 45.36 | $46.60 | 199000 |
| 2026-05-14 | 45.19 | $46.25 | 209239 |
| 2026-05-13 | 45.04 | $45.79 | 234172 |
| 2026-05-12 | 44.92 | $46.57 | 252439 |
| 2026-05-11 | 44.71 | $46.42 | 195273 |
| 2026-05-08 | 44.48 | $47.35 | 338804 |
| 2026-05-07 | 44.15 | $43.95 | 148900 |
| 2026-05-06 | 44.14 | $44.14 | 148448 |
| 2026-05-05 | 44.09 | $43.78 | 277000 |
| 2026-05-04 | 44.07 | $43.31 | 204000 |
| 2026-05-01 | 44.08 | $43.50 | 257900 |
| 2026-04-30 | 44.05 | $45.02 | 365700 |
| 2026-04-29 | 43.86 | $44.97 | 370100 |
| 2026-04-28 | 43.64 | $45.11 | 223705 |
| 2026-04-27 | 43.37 | $45.14 | 119500 |
| 2026-04-24 | 43.07 | $44.35 | 112100 |
| 2026-04-23 | 42.80 | $45.03 | 139600 |
| 2026-04-22 | 42.44 | $44.70 | 221707 |
| 2026-04-21 | 42.08 | $43.92 | 147000 |
| 2026-04-20 | 41.75 | $44.00 | 103921 |
| 2026-04-17 | 41.39 | $43.86 | 106900 |
| 2026-04-16 | 41.01 | $43.00 | 106208 |
| 2026-04-15 | 40.69 | $42.32 | 139500 |
| 2026-04-14 | 40.41 | $42.38 | 147100 |
| 2026-04-13 | 40.10 | $41.88 | 174700 |
| 2026-04-10 | 39.82 | $42.68 | 169561 |
| 2026-04-09 | 39.43 | $42.68 | 288519 |
| 2026-04-08 | 39.02 | $41.66 | 454500 |
| 2026-04-07 | 38.70 | $40.99 | 184714 |
| 2026-04-06 | 38.42 | $41.01 | 196974 |
| 2026-04-02 | 38.12 | $40.40 | 162432 |
| 2026-04-01 | 37.87 | $39.38 | 190505 |
| 2026-03-31 | 37.71 | $38.43 | 243700 |
| 2026-03-30 | 37.64 | $38.59 | 114200 |
| 2026-03-27 | 37.55 | $37.49 | 103600 |
| 2026-03-26 | 37.56 | $37.82 | 101043 |
| 2026-03-25 | 37.54 | $37.41 | 127600 |
| 2026-03-24 | 37.57 | $36.99 | 163349 |
| 2026-03-23 | 37.64 | $37.50 | 232100 |
| 2026-03-20 | 37.66 | $37.15 | 585700 |
| 2026-03-19 | 37.72 | $38.04 | 219328 |
| 2026-03-18 | 37.70 | $37.42 | 170032 |
| 2026-03-17 | 37.72 | $37.63 | 155816 |
| 2026-03-16 | 37.73 | $37.84 | 127000 |
| 2026-03-13 | 37.70 | $36.92 | 124409 |
| 2026-03-12 | 37.76 | $37.13 | 163100 |
| 2026-03-11 | 37.79 | $38.20 | 97300 |
| 2026-03-10 | 37.71 | $38.23 | 144800 |
| 2026-03-09 | 37.62 | $38.21 | 197367 |
| 2026-03-06 | 37.52 | $37.11 | 109736 |
| 2026-03-05 | 37.52 | $37.72 | 104100 |
| 2026-03-04 | 37.46 | $38.21 | 163880 |
| 2026-03-03 | 37.34 | $37.52 | 97006 |
| 2026-03-02 | 37.28 | $37.92 | 91329 |
| 2026-02-27 | 37.17 | $37.78 | 174623 |
| 2026-02-26 | 37.07 | $38.14 | 116810 |
| 2026-02-25 | 36.91 | $38.01 | 140531 |
| 2026-02-24 | 36.75 | $37.66 | 113600 |
| 2026-02-23 | 36.62 | $37.85 | 116100 |
| 2026-02-20 | 36.45 | $38.22 | 226845 |
| 2026-02-19 | 36.24 | $37.42 | 130702 |
| 2026-02-18 | 36.11 | $36.97 | 142841 |
| 2026-02-17 | 36.00 | $36.90 | 257749 |
| 2026-02-13 | 35.90 | $35.05 | 364926 |
| 2026-02-12 | 35.99 | $36.37 | 254300 |
| 2026-02-11 | 35.96 | $35.33 | 113167 |
| 2026-02-10 | 36.03 | $36.56 | 93500 |
| 2026-02-09 | 36.00 | $36.38 | 93800 |
| 2026-02-06 | 35.99 | $36.43 | 166623 |
| 2026-02-05 | 35.98 | $36.26 | 192700 |
| 2026-02-04 | 35.99 | $35.66 | 159800 |
| 2026-02-03 | 36.07 | $36.29 | 187926 |
| 2026-02-02 | 36.10 | $36.69 | 202400 |
| 2026-01-30 | 36.09 | $35.80 | 236439 |
| 2026-01-29 | 36.17 | $35.72 | 157100 |
| 2026-01-28 | 36.27 | $34.16 | 150130 |
| 2026-01-27 | 36.53 | $35.17 | 152829 |
| 2026-01-26 | 36.70 | $35.74 | 120808 |
| 2026-01-23 | 36.82 | $35.65 | 97200 |
| 2026-01-22 | 36.95 | $36.02 | 95709 |
| 2026-01-21 | 37.06 | $36.08 | 134000 |
| 2026-01-20 | 37.17 | $35.52 | 192400 |
| 2026-01-16 | 37.34 | $36.15 | 355400 |
| 2026-01-15 | 37.46 | $37.14 | 156944 |
| 2026-01-14 | 37.49 | $37.84 | 105506 |
| 2026-01-13 | 37.44 | $37.48 | 77600 |
| 2026-01-12 | 37.44 | $37.73 | 93212 |
| 2026-01-09 | 37.40 | $37.83 | 103130 |
| 2026-01-08 | 37.34 | $38.08 | 109900 |
| 2026-01-07 | 37.25 | $37.26 | 132300 |
| 2026-01-06 | 37.23 | $37.82 | 154000 |
| 2026-01-05 | 37.15 | $37.63 | 232834 |
| 2026-01-02 | 37.07 | $36.93 | 110200 |
| 2025-12-31 | 37.05 | $37.00 | 170549 |
| 2025-12-30 | 37.00 | $37.06 | 138200 |
| 2025-12-29 | 36.93 | $37.35 | 99600 |
| 2025-12-26 | 36.82 | $36.76 | 84000 |
| 2025-12-24 | 36.75 | $37.10 | 58000 |
| 2025-12-23 | 36.62 | $36.83 | 172608 |
| 2025-12-22 | 36.50 | $37.27 | 123400 |
| 2025-12-19 | 36.32 | $37.09 | 233100 |
| 2025-12-18 | 36.13 | $38.20 | 189312 |
| 2025-12-17 | 35.81 | $37.69 | 162700 |
| 2025-12-16 | 35.51 | $37.55 | 202037 |
| 2025-12-15 | 35.20 | $37.47 | 135706 |
| 2025-12-12 | 34.87 | $37.08 | 166144 |
| 2025-12-11 | 34.55 | $36.85 | 172316 |
| 2025-12-10 | 34.24 | $35.91 | 350434 |
| 2025-12-09 | 34.00 | $35.73 | 238827 |
| 2025-12-08 | 33.76 | $35.34 | 93318 |
| 2025-12-05 | 33.55 | $35.74 | 113418 |
| 2025-12-04 | 33.27 | $35.61 | 239910 |
| 2025-12-03 | 32.99 | $34.41 | 269832 |
| 2025-12-02 | 32.80 | $33.32 | 83921 |
| 2025-12-01 | 32.70 | $33.60 | 132300 |
| 2025-11-28 | 32.56 | $33.42 | 44900 |
| 2025-11-26 | 32.41 | $33.45 | 147500 |
| 2025-11-25 | 32.23 | $33.09 | 116401 |
| 2025-11-24 | 32.08 | $32.76 | 142200 |
| 2025-11-21 | 31.94 | $33.06 | 167631 |
| 2025-11-20 | 31.76 | $32.16 | 225000 |
| 2025-11-19 | 31.65 | $32.09 | 142506 |
| 2025-11-18 | 31.54 | $32.23 | 137140 |
| 2025-11-17 | 31.40 | $31.78 | 151642 |
| 2025-11-14 | 31.29 | $32.45 | 79729 |
| 2025-11-13 | 31.10 | $32.38 | 119300 |
| 2025-11-12 | 30.90 | $32.78 | 142942 |
| 2025-11-11 | 30.65 | $32.70 | 162700 |
| 2025-11-10 | 30.39 | $32.08 | 134200 |
| 2025-11-07 | 30.18 | $32.80 | 348339 |
| 2025-11-06 | 29.87 | $31.45 | 95500 |
| 2025-11-05 | 29.69 | $30.75 | 124948 |
| 2025-11-04 | 29.55 | $30.35 | 133000 |
| 2025-11-03 | 29.46 | $29.82 | 68210 |
| 2025-10-31 | 29.41 | $29.57 | 72800 |
| 2025-10-30 | 29.38 | $29.28 | 48500 |
| 2025-10-29 | 29.39 | $29.42 | 81015 |
| 2025-10-28 | 29.38 | $29.42 | 62000 |
| 2025-10-27 | 29.39 | $29.65 | 60500 |
| 2025-10-24 | 29.37 | $29.62 | 59200 |
| 2025-10-23 | 29.36 | $29.60 | 64800 |
| 2025-10-22 | 29.35 | $29.87 | 86631 |
| 2025-10-21 | 29.32 | $29.58 | 85200 |
| 2025-10-20 | 29.32 | $29.11 | 87727 |
| 2025-10-17 | 29.37 | $29.23 | 111015 |
| 2025-10-16 | 29.41 | $29.14 | 89100 |
| 2025-10-15 | 29.47 | $29.77 | 88533 |
| 2025-10-14 | 29.48 | $29.13 | 84931 |
| 2025-10-13 | 29.56 | $28.93 | 123640 |
| 2025-10-10 | 29.67 | $28.10 | 111148 |
| 2025-10-09 | 29.88 | $29.05 | 109607 |
| 2025-10-08 | 30.01 | $28.96 | 111714 |
| 2025-10-07 | 30.17 | $29.16 | 111700 |
| 2025-10-06 | 30.32 | $29.06 | 149984 |
| 2025-10-03 | 30.50 | $29.93 | 92000 |
| 2025-10-02 | 30.60 | $30.13 | 144100 |
| 2025-10-01 | 30.69 | $30.67 | 80505 |
| 2025-09-30 | 30.73 | $30.58 | 166129 |
| 2025-09-29 | 30.79 | $29.87 | 132806 |
| 2025-09-26 | 30.92 | $30.29 | 90446 |
| 2025-09-25 | 31.02 | $29.96 | 95127 |
| 2025-09-24 | 31.15 | $29.98 | 113741 |
| 2025-09-23 | 31.29 | $30.20 | 95249 |
| 2025-09-22 | 31.42 | $30.05 | 156834 |
| 2025-09-19 | 31.57 | $30.35 | 245134 |
| 2025-09-18 | 31.69 | $31.60 | 84600 |
| 2025-09-17 | 31.68 | $31.11 | 114500 |
| 2025-09-16 | 31.72 | $31.17 | 83800 |
| 2025-09-15 | 31.75 | $31.60 | 93519 |
| 2025-09-12 | 31.73 | $32.09 | 122644 |
| 2025-09-11 | 31.66 | $32.50 | 124700 |
| 2025-09-10 | 31.54 | $31.74 | 67900 |
| 2025-09-09 | 31.48 | $32.01 | 80007 |
| 2025-09-08 | 31.38 | $32.35 | 134519 |
| 2025-09-05 | 31.22 | $32.00 | 91700 |
| 2025-09-04 | 31.08 | $31.53 | 83900 |
| 2025-09-03 | 30.97 | $31.36 | 87417 |
| 2025-09-02 | 30.86 | $31.32 | 127700 |
| 2025-08-29 | 30.73 | $31.85 | 121100 |
| 2025-08-28 | 30.53 | $31.74 | 83034 |
| 2025-08-27 | 30.31 | $31.39 | 131100 |
| 2025-08-26 | 30.11 | $31.15 | 132700 |
| 2025-08-25 | 29.91 | $31.54 | 75206 |
| 2025-08-22 | 29.65 | $31.75 | 149900 |
| 2025-08-21 | 29.35 | $30.20 | 61138 |
| 2025-08-20 | 29.19 | $30.54 | 91146 |
| 2025-08-19 | 28.98 | $30.69 | 98518 |
| 2025-08-18 | 28.74 | $30.29 | 121000 |
| 2025-08-15 | 28.52 | $30.38 | 244847 |
| 2025-08-14 | 28.28 | $30.06 | 113900 |
| 2025-08-13 | 28.05 | $30.29 | 160400 |
| 2025-08-12 | 27.78 | $29.67 | 203641 |
| 2025-08-11 | 27.55 | $28.69 | 131600 |
| 2025-08-08 | 27.40 | $28.23 | 101614 |
| 2025-08-07 | 27.29 | $28.12 | 161531 |
| 2025-08-06 | 27.18 | $27.96 | 114600 |
| 2025-08-05 | 27.08 | $27.95 | 254602 |
| 2025-08-04 | 26.96 | $26.78 | 138713 |
| 2025-08-01 | 26.95 | $26.56 | 211628 |
| 2025-07-31 | 26.96 | $27.06 | 168000 |
| 2025-07-30 | 26.92 | $27.34 | 136200 |
| 2025-07-29 | 26.84 | $27.32 | 89219 |
| 2025-07-28 | 26.75 | $27.00 | 83001 |
| 2025-07-25 | 26.69 | $27.36 | 98732 |
| 2025-07-24 | 26.59 | $27.39 | 103531 |
| 2025-07-23 | 26.47 | $27.62 | 167900 |
| 2025-07-22 | 26.33 | $27.42 | 134600 |
| 2025-07-21 | 26.19 | $26.80 | 70243 |
| 2025-07-18 | 26.11 | $26.45 | 105037 |
| 2025-07-17 | 26.06 | $26.84 | 136212 |
| 2025-07-16 | 25.96 | $26.37 | 108500 |
| 2025-07-15 | 25.90 | $26.19 | 121817 |
| 2025-07-14 | 25.85 | $26.65 | 128836 |
| 2025-07-11 | 25.74 | $26.21 | 113200 |
| 2025-07-10 | 25.68 | $26.04 | 128843 |
| 2025-07-09 | 25.63 | $25.58 | 124056 |
| 2025-07-08 | 25.62 | $25.70 | 109700 |
| 2025-07-07 | 25.60 | $25.55 | 132200 |
| 2025-07-03 | 25.60 | $26.20 | 98247 |
| 2025-07-02 | 25.52 | $25.88 | 216400 |
| 2025-07-01 | 25.47 | $25.84 | 171241 |
| 2025-06-30 | 25.42 | $25.39 | 181429 |
| 2025-06-27 | 25.42 | $25.89 | 545900 |
| 2025-06-26 | 25.36 | $25.70 | 107001 |
| 2025-06-25 | 25.31 | $25.14 | 228200 |
| 2025-06-24 | 25.32 | $25.87 | 121721 |
| 2025-06-23 | 25.25 | $25.61 | 96118 |
| 2025-06-20 | 25.20 | $25.49 | 216100 |
| 2025-06-18 | 25.16 | $25.79 | 188400 |
| 2025-06-17 | 25.09 | $25.24 | 119124 |
| 2025-06-16 | 25.08 | $24.69 | 101200 |
| 2025-06-13 | 25.12 | $24.41 | 106200 |
| 2025-06-12 | 25.19 | $25.05 | 84724 |
| 2025-06-11 | 25.21 | $25.45 | 107941 |
| 2025-06-10 | 25.18 | $25.58 | 114714 |
| 2025-06-09 | 25.15 | $25.90 | 121400 |
| 2025-06-06 | 25.07 | $25.60 | 162028 |
| 2025-06-05 | 25.02 | $24.84 | 102700 |
| 2025-06-04 | 25.04 | $24.84 | 106800 |
| 2025-06-03 | 25.05 | $24.93 | 134703 |
| 2025-06-02 | 25.05 | $25.10 | 123300 |
| 2025-05-30 | 25.04 | $25.21 | 349678 |
| 2025-05-29 | 25.00 | $25.11 | 105100 |
| 2025-05-28 | 24.97 | $24.79 | 100823 |
| 2025-05-27 | 24.96 | $24.87 | 123921 |
| 2025-05-23 | 24.94 | $24.33 | 138800 |
| 2025-05-22 | 24.97 | $24.38 | 203501 |
| 2025-05-21 | 24.99 | $24.95 | 157400 |
| 2025-05-20 | 24.95 | $26.12 | 115417 |
| 2025-05-19 | 24.79 | $25.77 | 122343 |
| 2025-05-16 | 24.65 | $25.65 | 126700 |
| 2025-05-15 | 24.50 | $25.46 | 86648 |
| 2025-05-14 | 24.37 | $25.14 | 101900 |
| 2025-05-13 | 24.25 | $25.30 | 80019 |
| 2025-05-12 | 24.11 | $25.49 | 128537 |
| 2025-05-09 | 23.94 | $24.38 | 75700 |
| 2025-05-08 | 23.86 | $24.32 | 105915 |
| 2025-05-07 | 23.79 | $24.36 | 115903 |
| 2025-05-06 | 23.71 | $24.06 | 129802 |
| 2025-05-05 | 23.65 | $24.18 | 114546 |
| 2025-05-02 | 23.58 | $24.53 | 111500 |
| 2025-05-01 | 23.47 | $23.73 | 97600 |
| 2025-04-30 | 23.46 | $23.47 | 95712 |
| 2025-04-29 | 23.49 | $23.69 | 76000 |
| 2025-04-28 | 23.51 | $23.79 | 95245 |
| 2025-04-25 | 23.54 | $23.86 | 124000 |
| 2025-04-24 | 23.57 | $23.86 | 96639 |
| 2025-04-23 | 23.62 | $23.73 | 124726 |
| 2025-04-22 | 23.70 | $23.41 | 87747 |
| 2025-04-21 | 23.82 | $22.90 | 98737 |
| 2025-04-17 | 24.01 | $23.38 | 73535 |
| 2025-04-16 | 24.17 | $23.20 | 82700 |
| 2025-04-15 | 24.37 | $23.12 | 84300 |
| 2025-04-14 | 24.60 | $23.00 | 112000 |
| 2025-04-11 | 24.86 | $22.51 | 147400 |
| 2025-04-10 | 25.18 | $22.67 | 196039 |
| 2025-04-09 | 25.52 | $23.95 | 294045 |
| 2025-04-08 | 25.75 | $22.42 | 227836 |
| 2025-04-07 | 26.15 | $23.29 | 298100 |
| 2025-04-04 | 26.50 | $23.80 | 251500 |
| 2025-04-03 | 26.84 | $24.82 | 231100 |
| 2025-04-02 | 27.09 | $27.27 | 135300 |
| 2025-04-01 | 27.13 | $27.04 | 135303 |
| 2025-03-31 | 27.20 | $26.58 | 125201 |
| 2025-03-28 | 27.34 | $26.62 | 93726 |
| 2025-03-27 | 27.50 | $26.65 | 61220 |
| 2025-03-26 | 27.67 | $27.00 | 99507 |
| 2025-03-25 | 27.83 | $26.78 | 207848 |
| 2025-03-24 | 28.04 | $27.25 | 125700 |
| 2025-03-21 | 28.22 | $26.43 | 323618 |
| 2025-03-20 | 28.50 | $27.02 | 96103 |
| 2025-03-19 | 28.75 | $27.53 | 84800 |
| 2025-03-18 | 28.97 | $27.33 | 101419 |
| 2025-03-17 | 29.23 | $27.43 | 213000 |
| 2025-03-14 | 29.51 | $27.29 | 183700 |
| 2025-03-13 | 29.83 | $26.51 | 379200 |
| 2025-03-12 | 30.24 | $28.70 | 211501 |
| 2025-03-11 | 30.45 | $28.57 | 214017 |
| 2025-03-10 | 30.68 | $28.72 | 231566 |
| 2025-03-07 | 30.91 | $30.05 | 203900 |
| 2025-03-06 | 31.02 | $29.31 | 142732 |
| 2025-03-05 | 31.20 | $30.24 | 145819 |
| 2025-03-04 | 31.30 | $30.03 | 288235 |
| 2025-03-03 | 31.41 | $31.27 | 137436 |
| 2025-02-28 | 31.41 | $31.18 | 231900 |
| 2025-02-27 | 31.41 | $30.78 | 180200 |
| 2025-02-26 | 31.43 | $31.45 | 172700 |
| 2025-02-25 | 31.38 | $31.63 | 157037 |
| 2025-02-24 | 31.29 | $31.37 | 131018 |
| 2025-02-21 | 31.22 | $31.31 | 152000 |
| 2025-02-20 | 31.13 | $31.92 | 218223 |
| 2025-02-19 | 30.97 | $31.99 | 180300 |
| 2025-02-18 | 30.78 | $31.99 | 232500 |
| 2025-02-14 | 30.58 | $33.02 | 321454 |
| 2025-02-13 | 30.26 | $31.94 | 144231 |
| 2025-02-12 | 30.02 | $31.03 | 100723 |
| 2025-02-11 | 29.87 | $30.81 | 117013 |
| 2025-02-10 | 29.72 | $30.61 | 77000 |
| 2025-02-07 | 29.59 | $30.67 | 75600 |
| 2025-02-06 | 29.44 | $30.66 | 139400 |
| 2025-02-05 | 29.29 | $30.82 | 166600 |
| 2025-02-04 | 29.13 | $30.20 | 213700 |
| 2025-02-03 | 29.02 | $30.59 | 264211 |
| 2025-01-31 | 28.88 | $30.61 | 520100 |
| 2025-01-30 | 28.73 | $29.46 | 245132 |
| 2025-01-29 | 28.68 | $28.87 | 157005 |
| 2025-01-28 | 28.70 | $28.43 | 107611 |
| 2025-01-27 | 28.77 | $28.17 | 160857 |
| 2025-01-24 | 28.87 | $28.23 | 87450 |
| 2025-01-23 | 28.97 | $28.25 | 119974 |
| 2025-01-22 | 29.07 | $28.13 | 119710 |
| 2025-01-21 | 29.19 | $28.48 | 150929 |
| 2025-01-17 | 29.29 | $28.14 | 138500 |
| 2025-01-16 | 29.43 | $28.60 | 130647 |
| 2025-01-15 | 29.53 | $28.91 | 180048 |
| 2025-01-14 | 29.62 | $28.88 | 211742 |
| 2025-01-13 | 29.73 | $28.98 | 152009 |
| 2025-01-10 | 29.83 | $28.99 | 180300 |
| 2025-01-08 | 29.94 | $29.48 | 179941 |
| 2025-01-07 | 30.01 | $29.87 | 125700 |
| 2025-01-06 | 30.05 | $30.23 | 153831 |
| 2025-01-03 | 30.06 | $30.70 | 148200 |
| 2025-01-02 | 30.04 | $29.86 | 157712 |
| 2024-12-31 | 30.10 | $29.41 | 301500 |
| 2024-12-30 | 30.22 | $29.74 | 236200 |
| 2024-12-27 | 30.31 | $29.75 | 158900 |
| 2024-12-26 | 30.40 | $30.24 | 215485 |
| 2024-12-24 | 30.45 | $29.35 | 74900 |
| 2024-12-23 | 30.60 | $29.35 | 322116 |
| 2024-12-20 | 30.74 | $29.57 | 616122 |
| 2024-12-19 | 30.86 | $29.75 | 127728 |
| 2024-12-18 | 30.97 | $29.51 | 374800 |
| 2024-12-17 | 31.08 | $30.73 | 124600 |
| 2024-12-16 | 31.07 | $31.29 | 156700 |
| 2024-12-13 | 30.98 | $31.44 | 137805 |
| 2024-12-12 | 30.86 | $31.00 | 210911 |
| 2024-12-11 | 30.77 | $30.80 | 127000 |
| 2024-12-10 | 30.68 | $30.61 | 94722 |
| 2024-12-09 | 30.59 | $31.25 | 162609 |
| 2024-12-06 | 30.42 | $31.47 | 188981 |
| 2024-12-05 | 30.22 | $31.73 | 132400 |
| 2024-12-04 | 29.97 | $31.75 | 111210 |
| 2024-12-03 | 29.70 | $31.61 | 148821 |
| 2024-12-02 | 29.42 | $31.47 | 232303 |
| 2024-11-29 | 29.12 | $30.90 | 96504 |
| 2024-11-27 | 28.86 | $31.25 | 163287 |
| 2024-11-26 | 28.55 | $30.90 | 231800 |
| 2024-11-25 | 28.25 | $30.57 | 259421 |
| 2024-11-22 | 27.96 | $29.78 | 196000 |
| 2024-11-21 | 27.74 | $29.50 | 380552 |
| 2024-11-20 | 27.53 | $28.77 | 173421 |
| 2024-11-19 | 27.38 | $28.23 | 80113 |
| 2024-11-18 | 27.29 | $27.51 | 90900 |
| 2024-11-15 | 27.25 | $27.26 | 112900 |
| 2024-11-14 | 27.25 | $27.29 | 67824 |
| 2024-11-13 | 27.23 | $27.30 | 102742 |
| 2024-11-12 | 27.22 | $27.58 | 85500 |
| 2024-11-11 | 27.17 | $27.76 | 129100 |
| 2024-11-08 | 27.10 | $27.60 | 92100 |
| 2024-11-07 | 27.04 | $27.59 | 127743 |
| 2024-11-06 | 26.96 | $27.72 | 187549 |
| 2024-11-05 | 26.86 | $27.35 | 86200 |
| 2024-11-04 | 26.79 | $26.70 | 75120 |
| 2024-11-01 | 26.77 | $26.27 | 116801 |
| 2024-10-31 | 26.78 | $26.45 | 79949 |
| 2024-10-30 | 26.77 | $26.79 | 65811 |
| 2024-10-29 | 26.73 | $26.79 | 82611 |
| 2024-10-28 | 26.67 | $27.08 | 73300 |
| 2024-10-25 | 26.58 | $26.71 | 81409 |
| 2024-10-24 | 26.51 | $27.40 | 87017 |
| 2024-10-23 | 26.37 | $27.40 | 104200 |
| 2024-10-22 | 26.22 | $27.70 | 159400 |
| 2024-10-21 | 26.02 | $26.81 | 151100 |
| 2024-10-18 | 25.91 | $27.22 | 158700 |
| 2024-10-17 | 25.74 | $27.14 | 264600 |
| 2024-10-16 | 25.57 | $26.72 | 121733 |
| 2024-10-15 | 25.44 | $26.56 | 142947 |
| 2024-10-14 | 25.31 | $26.26 | 104800 |
| 2024-10-11 | 25.21 | $26.06 | 1.1M |
| 2024-10-10 | 25.12 | $25.15 | 162927 |
| 2024-10-09 | 25.13 | $25.01 | 825236 |
| 2024-10-08 | 25.15 | $24.95 | 66319 |
| 2024-10-07 | 25.18 | $25.09 | 70900 |
| 2024-10-04 | 25.20 | $25.30 | 109600 |
| 2024-10-03 | 25.20 | $24.96 | 93333 |
| 2024-10-02 | 25.24 | $25.18 | 181108 |
| 2024-10-01 | 25.26 | $25.20 | 135535 |
| 2024-09-30 | 25.28 | $25.20 | 206523 |
| 2024-09-27 | 25.31 | $25.25 | 431216 |
| 2024-09-26 | 25.34 | $25.10 | 139500 |
| 2024-09-25 | 25.39 | $25.12 | 119035 |
| 2024-09-24 | 25.45 | $25.25 | 150213 |
| 2024-09-23 | 25.50 | $25.20 | 128803 |
| 2024-09-20 | 25.57 | $24.69 | 1.0M |
| 2024-09-19 | 25.69 | $25.21 | 179600 |
| 2024-09-18 | 25.76 | $25.30 | 304926 |
| 2024-09-17 | 25.83 | $25.25 | 207312 |
| 2024-09-16 | 25.91 | $25.38 | 123521 |
| 2024-09-13 | 25.97 | $25.50 | 156100 |
| 2024-09-12 | 26.03 | $25.80 | 134735 |
| 2024-09-11 | 26.06 | $25.62 | 128603 |
| 2024-09-10 | 26.10 | $25.69 | 123600 |
| 2024-09-09 | 26.14 | $25.47 | 202521 |
| 2024-09-06 | 26.20 | $25.80 | 165000 |
| 2024-09-05 | 26.22 | $25.90 | 158900 |
| 2024-09-04 | 26.23 | $25.89 | 138705 |
| 2024-09-03 | 26.24 | $26.20 | 209000 |
| 2024-08-30 | 26.20 | $26.40 | 267404 |
| 2024-08-29 | 26.15 | $26.50 | 197903 |
| 2024-08-28 | 26.07 | $26.50 | 175000 |
| 2024-08-27 | 26.00 | $26.90 | 201700 |
| 2024-08-26 | 25.88 | $26.90 | 155900 |
| 2024-08-23 | 25.75 | $26.89 | 156710 |
| 2024-08-22 | 25.63 | $26.02 | 57227 |
| 2024-08-21 | 25.58 | $26.05 | 74748 |
| 2024-08-20 | 25.53 | $25.80 | 52800 |
| 2024-08-19 | 25.51 | $25.94 | 76824 |
| 2024-08-16 | 25.47 | $25.85 | 105639 |
| 2024-08-15 | 25.44 | $25.73 | 105900 |
| 2024-08-14 | 25.42 | $25.82 | 41341 |
| 2024-08-13 | 25.39 | $25.78 | 82612 |
| 2024-08-12 | 25.37 | $25.60 | 86947 |
| 2024-08-09 | 25.37 | $25.26 | 94737 |
| 2024-08-08 | 25.39 | $25.08 | 53937 |
| 2024-08-07 | 25.43 | $24.80 | 98000 |
| 2024-08-06 | 25.49 | $24.67 | 68737 |
| 2024-08-05 | 25.56 | $24.40 | 102200 |
| 2024-08-02 | 25.65 | $25.09 | 89100 |
| 2024-08-01 | 25.66 | $25.54 | 105126 |
| 2024-07-31 | 25.62 | $25.77 | 130300 |
| 2024-07-30 | 25.55 | $25.90 | 103300 |
| 2024-07-29 | 25.45 | $25.95 | 91500 |
| 2024-07-26 | 25.34 | $26.24 | 67732 |
| 2024-07-25 | 25.18 | $25.65 | 87514 |
| 2024-07-24 | 25.06 | $25.73 | 66100 |
| 2024-07-23 | 24.92 | $26.01 | 133541 |
| 2024-07-22 | 24.74 | $26.00 | 65722 |
| 2024-07-19 | 24.54 | $25.82 | 78800 |
| 2024-07-18 | 24.34 | $25.53 | 93725 |
| 2024-07-17 | 24.15 | $26.10 | 93302 |
| 2024-07-16 | 23.89 | $25.96 | 112211 |
| 2024-07-15 | 23.62 | $25.49 | 94100 |
| 2024-07-12 | 23.39 | $24.86 | 75000 |
| 2024-07-11 | 23.19 | $24.42 | 117342 |
| 2024-07-10 | 23.04 | $23.67 | 65700 |
| 2024-07-09 | 22.94 | $23.33 | 66100 |
| 2024-07-08 | 22.88 | $23.56 | 53504 |
| 2024-07-05 | 22.79 | $23.20 | 94215 |
| 2024-07-03 | 22.73 | $23.42 | 54423 |
| 2024-07-02 | 22.66 | $23.40 | 91629 |
| 2024-07-01 | 22.58 | $22.97 | 122519 |
| 2024-06-28 | 22.53 | $23.38 | 528503 |
| 2024-06-27 | 22.44 | $22.81 | 78000 |
| 2024-06-26 | 22.40 | $22.59 | 88337 |
| 2024-06-25 | 22.37 | $22.59 | 80404 |
| 2024-06-24 | 22.34 | $22.68 | 83300 |
| 2024-06-21 | 22.29 | $22.36 | 326300 |
| 2024-06-20 | 22.28 | $22.43 | 100424 |
| 2024-06-18 | 22.25 | $22.15 | 79100 |
| 2024-06-17 | 22.25 | $21.91 | 59222 |
| 2024-06-14 | 22.27 | $21.87 | 61022 |
| 2024-06-13 | 22.30 | $21.91 | 69100 |
| 2024-06-12 | 22.33 | $22.37 | 85534 |
| 2024-06-11 | 22.31 | $22.49 | 58300 |
| 2024-06-10 | 22.27 | $22.50 | 68200 |
| 2024-06-07 | 22.24 | $22.57 | 63100 |
| 2024-06-06 | 22.19 | $22.92 | 46000 |
| 2024-06-05 | 22.11 | $23.06 | 66422 |
| 2024-06-04 | 22.00 | $22.98 | 120300 |
| 2024-06-03 | 21.90 | $22.59 | 89949 |
| 2024-05-31 | 21.83 | $22.10 | 233226 |
| 2024-05-30 | 21.80 | $21.84 | 89800 |
| 2024-05-29 | 21.80 | $21.39 | 81144 |
| 2024-05-28 | 21.84 | $21.38 | 89500 |
| 2024-05-24 | 21.88 | $21.58 | 76313 |
| 2024-05-23 | 21.91 | $21.51 | 114000 |
| 2024-05-22 | 21.95 | $21.92 | 67303 |
| 2024-05-21 | 21.94 | $22.06 | 68138 |
| 2024-05-20 | 21.92 | $22.00 | 62800 |
| 2024-05-17 | 21.91 | $22.20 | 67600 |
| 2024-05-16 | 21.88 | $22.04 | 65108 |
| 2024-05-15 | 21.86 | $21.93 | 71600 |
| 2024-05-14 | 21.84 | $22.03 | 84400 |
| 2024-05-13 | 21.81 | $21.90 | 51333 |
| 2024-05-10 | 21.79 | $22.15 | 63400 |
| 2024-05-09 | 21.75 | $22.17 | 46021 |
| 2024-05-08 | 21.71 | $21.94 | 55212 |
| 2024-05-07 | 21.68 | $21.66 | 75100 |
| 2024-05-06 | 21.69 | $21.53 | 35600 |
| 2024-05-03 | 21.72 | $21.71 | 72200 |
| 2024-05-02 | 21.73 | $21.57 | 86731 |
| 2024-05-01 | 21.76 | $21.29 | 137908 |
| 2024-04-30 | 21.82 | $21.75 | 88900 |
| 2024-04-29 | 21.84 | $22.25 | 76407 |
| 2024-04-26 | 21.82 | $21.92 | 63920 |
| 2024-04-25 | 21.83 | $21.58 | 63218 |
| 2024-04-24 | 21.87 | $21.74 | 58600 |
| 2024-04-23 | 21.91 | $21.95 | 39628 |
| 2024-04-22 | 21.93 | $21.95 | 55800 |
| 2024-04-19 | 21.94 | $21.82 | 83711 |
| 2024-04-18 | 21.98 | $21.34 | 84300 |
| 2024-04-17 | 22.06 | $21.00 | 54500 |
| 2024-04-16 | 22.19 | $21.27 | 65504 |
| 2024-04-15 | 22.29 | $21.69 | 92345 |
| 2024-04-12 | 22.35 | $21.90 | 71500 |
| 2024-04-11 | 22.40 | $22.19 | 84748 |
| 2024-04-10 | 22.42 | $22.05 | 121900 |
| 2024-04-09 | 22.46 | $22.71 | 82423 |
| 2024-04-08 | 22.43 | $22.61 | 72420 |
| 2024-04-05 | 22.42 | $22.38 | 47800 |
| 2024-04-04 | 22.44 | $22.32 | 116932 |
| 2024-04-03 | 22.46 | $22.10 | 108300 |
| 2024-04-02 | 22.51 | $22.35 | 110235 |
| 2024-04-01 | 22.54 | $22.66 | 100203 |
| 2024-03-28 | 22.55 | $22.91 | 119915 |
| 2024-03-27 | 22.53 | $22.67 | 146000 |
| 2024-03-26 | 22.54 | $22.17 | 93800 |
| 2024-03-25 | 22.60 | $22.47 | 87338 |
| 2024-03-22 | 22.64 | $22.10 | 51330 |
| 2024-03-21 | 22.72 | $22.46 | 88122 |
| 2024-03-20 | 22.78 | $22.69 | 115600 |
| 2024-03-19 | 22.82 | $22.41 | 80700 |
| 2024-03-18 | 22.89 | $22.28 | 82000 |
| 2024-03-15 | 22.98 | $22.00 | 245400 |
| 2024-03-14 | 23.10 | $22.04 | 121700 |
| 2024-03-13 | 23.23 | $22.67 | 141300 |
| 2024-03-12 | 23.29 | $22.73 | 86800 |
| 2024-03-11 | 23.36 | $23.01 | 86542 |
| 2024-03-08 | 23.41 | $23.25 | 83800 |
| 2024-03-07 | 23.43 | $23.31 | 75110 |
| 2024-03-06 | 23.45 | $23.45 | 99449 |
| 2024-03-05 | 23.45 | $23.26 | 134811 |
| 2024-03-04 | 23.47 | $23.01 | 109528 |
| 2024-03-01 | 23.52 | $23.12 | 117400 |
| 2024-02-29 | 23.56 | $23.06 | 380100 |
| 2024-02-28 | 23.61 | $23.47 | 306112 |
| 2024-02-27 | 23.62 | $23.48 | 375212 |
| 2024-02-26 | 23.63 | $23.74 | 115900 |
| 2024-02-23 | 23.61 | $24.05 | 160544 |
| 2024-02-22 | 23.57 | $23.97 | 315027 |
| 2024-02-21 | 23.53 | $23.89 | 161200 |
| 2024-02-20 | 23.51 | $23.64 | 122600 |
| 2024-02-16 | 23.50 | $23.37 | 118906 |
| 2024-02-15 | 23.53 | $23.65 | 103600 |
| 2024-02-14 | 23.54 | $22.97 | 92600 |
| 2024-02-13 | 23.62 | $22.88 | 142300 |
| 2024-02-12 | 23.72 | $24.11 | 164500 |
| 2024-02-09 | 23.71 | $24.01 | 117005 |
| 2024-02-08 | 23.71 | $23.36 | 74026 |
| 2024-02-07 | 23.78 | $23.23 | 97613 |
| 2024-02-06 | 23.87 | $23.40 | 74945 |
| 2024-02-05 | 23.96 | $23.24 | 205145 |
| 2024-02-02 | 24.06 | $23.70 | 183839 |
| 2024-02-01 | 24.13 | $23.64 | 530036 |
| 2024-01-31 | 24.20 | $23.38 | 90903 |
| 2024-01-30 | 24.31 | $23.74 | 33430 |
| 2024-01-29 | 24.39 | $23.84 | 51228 |
| 2024-01-26 | 24.47 | $23.89 | 84500 |
| 2024-01-25 | 24.54 | $24.21 | 74543 |
| 2024-01-24 | 24.58 | $23.69 | 65800 |
| 2024-01-23 | 24.68 | $23.87 | 91407 |
| 2024-01-22 | 24.76 | $24.27 | 70200 |
| 2024-01-19 | 24.80 | $24.61 | 41900 |
| 2024-01-18 | 24.81 | $24.59 | 48611 |
| 2024-01-17 | 24.81 | $24.71 | 65100 |
| 2024-01-16 | 24.80 | $24.77 | 74400 |
| 2024-01-12 | 24.78 | $25.12 | 82400 |
| 2024-01-11 | 24.72 | $25.06 | 69231 |
| 2024-01-10 | 24.66 | $25.17 | 62400 |
| 2024-01-09 | 24.58 | $25.14 | 84548 |
| 2024-01-08 | 24.49 | $25.02 | 105400 |
| 2024-01-05 | 24.41 | $24.60 | 88439 |
| 2024-01-04 | 24.36 | $24.58 | 83428 |
| 2024-01-03 | 24.31 | $24.74 | 81300 |
| 2024-01-02 | 24.25 | $24.91 | 82300 |
| 2023-12-29 | 24.15 | $24.42 | 72000 |
| 2023-12-28 | 24.11 | $24.75 | 56803 |
| 2023-12-27 | 24.02 | $24.66 | 60105 |
| 2023-12-26 | 23.93 | $24.73 | 62000 |
| 2023-12-22 | 23.83 | $24.37 | 100441 |
| 2023-12-21 | 23.76 | $24.34 | 67400 |
| 2023-12-20 | 23.69 | $24.02 | 139400 |
| 2023-12-19 | 23.64 | $23.90 | 91400 |
| 2023-12-18 | 23.60 | $23.74 | 118416 |
| 2023-12-15 | 23.57 | $23.82 | 350600 |
| 2023-12-14 | 23.52 | $24.05 | 142200 |
| 2023-12-13 | 23.45 | $23.91 | 228400 |
| 2023-12-12 | 23.38 | $23.37 | 49400 |
| 2023-12-11 | 23.36 | $23.30 | 57000 |
| 2023-12-08 | 23.34 | $23.43 | 71138 |
| 2023-12-07 | 23.30 | $23.41 | 74448 |
| 2023-12-06 | 23.25 | $23.58 | 93700 |
| 2023-12-05 | 23.17 | $23.88 | 98900 |
| 2023-12-04 | 23.06 | $23.84 | 100700 |
| 2023-12-01 | 22.93 | $23.59 | 138847 |
| 2023-11-30 | 22.82 | $23.50 | 91116 |
| 2023-11-29 | 22.71 | $23.31 | 38535 |
| 2023-11-28 | 22.60 | $23.13 | 33900 |
| 2023-11-27 | 22.49 | $23.20 | 40716 |
| 2023-11-24 | 22.37 | $23.21 | 75500 |
| 2023-11-22 | 22.23 | $23.12 | 57103 |
| 2023-11-21 | 22.08 | $22.91 | 51100 |
| 2023-11-20 | 21.94 | $22.83 | 40800 |
| 2023-11-17 | 21.80 | $22.71 | 58700 |
| 2023-11-16 | 21.66 | $22.60 | 62049 |
| 2023-11-15 | 21.52 | $22.65 | 50900 |
| 2023-11-14 | 21.37 | $22.92 | 95500 |
| 2023-11-13 | 21.18 | $22.13 | 53532 |
| 2023-11-10 | 21.06 | $21.79 | 52900 |
| 2023-11-09 | 20.97 | $21.39 | 44931 |
| 2023-11-08 | 20.92 | $21.47 | 37022 |
| 2023-11-07 | 20.85 | $21.40 | 50800 |
| 2023-11-06 | 20.79 | $21.42 | 46400 |
| 2023-11-03 | 20.73 | $21.68 | 75714 |
| 2023-11-02 | 20.64 | $21.17 | 66600 |
| 2023-11-01 | 20.60 | $20.88 | 55822 |
| 2023-10-31 | 20.59 | $20.73 | 70500 |
| 2023-10-30 | 20.60 | $20.35 | 65300 |
| 2023-10-27 | 20.65 | $20.10 | 48639 |
| 2023-10-26 | 20.72 | $20.28 | 64600 |
| 2023-10-25 | 20.78 | $20.28 | 40000 |
| 2023-10-24 | 20.85 | $20.52 | 34119 |
| 2023-10-23 | 20.89 | $20.23 | 58800 |
| 2023-10-20 | 20.96 | $20.51 | 63233 |
| 2023-10-19 | 21.01 | $20.63 | 53325 |
| 2023-10-18 | 21.05 | $21.03 | 53000 |
| 2023-10-17 | 21.06 | $21.10 | 88600 |
| 2023-10-16 | 21.06 | $21.01 | 54817 |
| 2023-10-13 | 21.06 | $20.81 | 35700 |
| 2023-10-12 | 21.09 | $21.06 | 75000 |
| 2023-10-11 | 21.10 | $20.63 | 75136 |
| 2023-10-10 | 21.15 | $21.03 | 53348 |
| 2023-10-09 | 21.16 | $21.30 | 40200 |
| 2023-10-06 | 21.16 | $21.19 | 50617 |
| 2023-10-05 | 21.16 | $21.36 | 75827 |
| 2023-10-04 | 21.14 | $21.30 | 43500 |
| 2023-10-03 | 21.13 | $21.39 | 64346 |
| 2023-10-02 | 21.12 | $21.06 | 91723 |
| 2023-09-29 | 21.13 | $20.98 | 73000 |
| 2023-09-28 | 21.16 | $21.04 | 34822 |
| 2023-09-27 | 21.18 | $20.82 | 40600 |
| 2023-09-26 | 21.23 | $20.81 | 45748 |
| 2023-09-25 | 21.28 | $21.15 | 40800 |
| 2023-09-22 | 21.29 | $21.06 | 99400 |
| 2023-09-21 | 21.33 | $21.05 | 44700 |
| 2023-09-20 | 21.36 | $21.26 | 43000 |
| 2023-09-19 | 21.37 | $21.54 | 82100 |
| 2023-09-18 | 21.36 | $20.78 | 124400 |
| 2023-09-15 | 21.43 | $21.25 | 683433 |
| 2023-09-14 | 21.45 | $21.59 | 83919 |
| 2023-09-13 | 21.43 | $21.18 | 55449 |
| 2023-09-12 | 21.46 | $21.67 | 33700 |
| 2023-09-11 | 21.44 | $21.70 | 93800 |
| 2023-09-08 | 21.43 | $21.53 | 57410 |
| 2023-09-07 | 21.43 | $20.92 | 90748 |
| 2023-09-06 | 21.49 | $21.19 | 42002 |
| 2023-09-05 | 21.53 | $21.39 | 56321 |
| 2023-09-01 | 21.56 | $21.55 | 64700 |
| 2023-08-31 | 21.58 | $21.39 | 53338 |
| 2023-08-30 | 21.61 | $21.59 | 75104 |
| 2023-08-29 | 21.63 | $21.55 | 74000 |
| 2023-08-28 | 21.65 | $21.37 | 39721 |
| 2023-08-25 | 21.70 | $21.50 | 41100 |
| 2023-08-24 | 21.73 | $21.63 | 39510 |
| 2023-08-23 | 21.75 | $21.62 | 30500 |
| 2023-08-22 | 21.77 | $21.34 | 29300 |
| 2023-08-21 | 21.83 | $21.39 | 24844 |
| 2023-08-18 | 21.88 | $21.74 | 31728 |
| 2023-08-17 | 21.91 | $21.38 | 39100 |
| 2023-08-16 | 21.97 | $21.39 | 40520 |
| 2023-08-15 | 22.04 | $21.68 | 39425 |
| 2023-08-14 | 22.09 | $21.96 | 41700 |
| 2023-08-11 | 22.11 | $22.06 | 52600 |
| 2023-08-10 | 22.12 | $22.44 | 105600 |
| 2023-08-09 | 22.10 | $21.75 | 46200 |
| 2023-08-08 | 22.15 | $21.78 | 40500 |
| 2023-08-07 | 22.19 | $22.37 | 37411 |
| 2023-08-04 | 22.18 | $22.24 | 53000 |
| 2023-08-03 | 22.18 | $22.21 | 43100 |
| 2023-08-02 | 22.19 | $22.18 | 28425 |
| 2023-08-01 | 22.19 | $22.08 | 49120 |
| 2023-07-31 | 22.21 | $21.77 | 55600 |
| 2023-07-28 | 22.26 | $21.73 | 34744 |
| 2023-07-27 | 22.32 | $21.88 | 38400 |
| 2023-07-26 | 22.36 | $22.23 | 47300 |
| 2023-07-25 | 22.37 | $22.11 | 39000 |
| 2023-07-24 | 22.39 | $22.40 | 53300 |
| 2023-07-21 | 22.38 | $22.41 | 50022 |
| 2023-07-20 | 22.36 | $22.33 | 52200 |
| 2023-07-19 | 22.36 | $22.56 | 32900 |
| 2023-07-18 | 22.33 | $22.65 | 33137 |
| 2023-07-17 | 22.31 | $22.53 | 40300 |
| 2023-07-14 | 22.29 | $22.42 | 30628 |
| 2023-07-13 | 22.30 | $22.48 | 23042 |
| 2023-07-12 | 22.30 | $22.41 | 73400 |
| 2023-07-11 | 22.30 | $22.42 | 36030 |
| 2023-07-10 | 22.31 | $22.17 | 56500 |
| 2023-07-07 | 22.36 | $22.22 | 105641 |
| 2023-07-06 | 22.40 | $21.88 | 79800 |
| 2023-07-05 | 22.49 | $22.27 | 53122 |
| 2023-07-03 | 22.55 | $22.66 | 41536 |
| 2023-06-30 | 22.58 | $22.04 | 121189 |
| 2023-06-29 | 22.67 | $22.46 | 99037 |
| 2023-06-28 | 22.72 | $21.94 | 48114 |
| 2023-06-27 | 22.83 | $22.12 | 74300 |
| 2023-06-26 | 22.93 | $21.96 | 86190 |
| 2023-06-23 | 23.04 | $21.52 | 662800 |
| 2023-06-22 | 23.20 | $22.33 | 95400 |
| 2023-06-21 | 23.30 | $22.57 | 53516 |
| 2023-06-20 | 23.36 | $22.93 | 59607 |
| 2023-06-16 | 23.40 | $23.78 | 222507 |
| 2023-06-15 | 23.35 | $23.50 | 46600 |
| 2023-06-14 | 23.31 | $23.13 | 62115 |
| 2023-06-13 | 23.31 | $22.95 | 54500 |
| 2023-06-12 | 23.31 | $23.06 | 61611 |
| 2023-06-09 | 23.30 | $23.30 | 55300 |
| 2023-06-08 | 23.27 | $23.73 | 56409 |
| 2023-06-07 | 23.19 | $24.00 | 208719 |
| 2023-06-06 | 23.07 | $24.10 | 73900 |
| 2023-06-05 | 22.94 | $23.58 | 39944 |
| 2023-06-02 | 22.86 | $23.69 | 96942 |
| 2023-06-01 | 22.76 | $23.11 | 45600 |
| 2023-05-31 | 22.72 | $23.06 | 185935 |
| 2023-05-30 | 22.67 | $23.27 | 63720 |
| 2023-05-26 | 22.61 | $22.88 | 39132 |
| 2023-05-25 | 22.59 | $22.72 | 55900 |
| 2023-05-24 | 22.58 | $23.17 | 95300 |
| 2023-05-23 | 22.52 | $23.30 | 88218 |
| 2023-05-22 | 22.45 | $22.76 | 68514 |
| 2023-05-19 | 22.44 | $22.49 | 100124 |
| 2023-05-18 | 22.47 | $22.71 | 90800 |
| 2023-05-17 | 22.49 | $22.05 | 153400 |
| 2023-05-16 | 22.58 | $21.66 | 72900 |
| 2023-05-15 | 22.73 | $21.68 | 44600 |
| 2023-05-12 | 22.89 | $21.92 | 123020 |
| 2023-05-11 | 23.05 | $22.59 | 61539 |
| 2023-05-10 | 23.16 | $22.75 | 65000 |
| 2023-05-09 | 23.27 | $22.85 | 50849 |
| 2023-05-08 | 23.38 | $22.46 | 46548 |
| 2023-05-05 | 23.54 | $23.07 | 63700 |
| 2023-05-04 | 23.66 | $22.40 | 52500 |
| 2023-05-03 | 23.86 | $22.85 | 68300 |
| 2023-05-02 | 24.03 | $22.68 | 58547 |
| 2023-05-01 | 24.23 | $23.09 | 56800 |
| 2023-04-28 | 24.41 | $23.13 | 59600 |
| 2023-04-27 | 24.59 | $22.78 | 93900 |
| 2023-04-26 | 24.82 | $22.61 | 83327 |
| 2023-04-25 | 25.07 | $23.13 | 92740 |
| 2023-04-24 | 25.28 | $23.98 | 96300 |
| 2023-04-21 | 25.41 | $25.01 | 262100 |
| 2023-04-20 | 25.44 | $25.28 | 152500 |
| 2023-04-19 | 25.44 | $25.12 | 134626 |
| 2023-04-18 | 25.45 | $25.18 | 48000 |
| 2023-04-17 | 25.46 | $25.27 | 86000 |
| 2023-04-14 | 25.46 | $25.27 | 66012 |
| 2023-04-13 | 25.45 | $25.49 | 62421 |
| 2023-04-12 | 25.42 | $25.63 | 85049 |
| 2023-04-11 | 25.37 | $25.79 | 54409 |
| 2023-04-10 | 25.30 | $25.98 | 94600 |
| 2023-04-06 | 25.21 | $25.69 | 76416 |
| 2023-04-05 | 25.16 | $25.92 | 61500 |
| 2023-04-04 | 25.08 | $26.04 | 236600 |
| 2023-04-03 | 25.00 | $25.59 | 89900 |
| 2023-03-31 | 24.97 | $25.64 | 128800 |
| 2023-03-30 | 24.94 | $25.34 | 74900 |
| 2023-03-29 | 24.94 | $25.02 | 74400 |
| 2023-03-28 | 24.98 | $24.91 | 42200 |
| 2023-03-27 | 25.03 | $24.69 | 69800 |
| 2023-03-24 | 25.11 | $24.27 | 219600 |
| 2023-03-23 | 25.23 | $24.16 | 139104 |
| 2023-03-22 | 25.37 | $24.44 | 97100 |
| 2023-03-21 | 25.49 | $25.23 | 151141 |
| 2023-03-20 | 25.54 | $25.03 | 200900 |
| 2023-03-17 | 25.61 | $24.62 | 464200 |
| 2023-03-16 | 25.74 | $24.66 | 154611 |
| 2023-03-15 | 25.86 | $24.54 | 205000 |
| 2023-03-14 | 26.01 | $24.58 | 92400 |
| 2023-03-13 | 26.15 | $25.06 | 102042 |
| 2023-03-10 | 26.26 | $25.55 | 122116 |
| 2023-03-09 | 26.32 | $26.36 | 91110 |
| 2023-03-08 | 26.31 | $27.20 | 460500 |
| 2023-03-07 | 26.21 | $26.95 | 343012 |
| 2023-03-06 | 26.13 | $26.95 | 245400 |
| 2023-03-03 | 26.05 | $26.80 | 167800 |
| 2023-03-02 | 25.98 | $26.32 | 221026 |
| 2023-03-01 | 25.96 | $26.05 | 113215 |
| 2023-02-28 | 25.97 | $25.55 | 68446 |
| 2023-02-27 | 26.02 | $25.52 | 77946 |
| 2023-02-24 | 26.08 | $25.36 | 72214 |
| 2023-02-23 | 26.16 | $25.92 | 39010 |
| 2023-02-22 | 26.18 | $25.89 | 88800 |
| 2023-02-21 | 26.21 | $25.94 | 70233 |
| 2023-02-17 | 26.24 | $26.59 | 174027 |
| 2023-02-16 | 26.20 | $26.22 | 45400 |
| 2023-02-15 | 26.20 | $26.18 | 49800 |
| 2023-02-14 | 26.20 | $26.05 | 57800 |
| 2023-02-13 | 26.21 | $26.14 | 64943 |
| 2023-02-10 | 26.22 | $26.30 | 46700 |
| 2023-02-09 | 26.21 | $25.75 | 147839 |
| 2023-02-08 | 26.24 | $26.14 | 58800 |
| 2023-02-07 | 26.22 | $26.10 | 105000 |
| 2023-02-06 | 26.19 | $26.61 | 91400 |
| 2023-02-03 | 26.11 | $26.83 | 131200 |
| 2023-02-02 | 25.98 | $26.77 | 581243 |
| 2023-02-01 | 25.84 | $26.21 | 98011 |
| 2023-01-31 | 25.74 | $26.65 | 205115 |
| 2023-01-30 | 25.58 | $25.46 | 61004 |
| 2023-01-27 | 25.53 | $25.63 | 172600 |
| 2023-01-26 | 25.44 | $25.85 | 75216 |
| 2023-01-25 | 25.32 | $26.32 | 30300 |
| 2023-01-24 | 25.14 | $26.17 | 75241 |
| 2023-01-23 | 24.97 | $26.15 | 58203 |
| 2023-01-20 | 24.80 | $26.47 | 60900 |
| 2023-01-19 | 24.58 | $25.68 | 107600 |
| 2023-01-18 | 24.43 | $26.66 | 124606 |
| 2023-01-17 | 24.18 | $26.05 | 842747 |
| 2023-01-13 | 23.97 | $26.50 | 109840 |
| 2023-01-12 | 23.72 | $25.50 | 71936 |
| 2023-01-11 | 23.57 | $23.97 | 60218 |
| 2023-01-10 | 23.57 | $23.19 | 133600 |
| 2023-01-09 | 23.66 | $23.75 | 95800 |
| 2023-01-06 | 23.73 | $23.67 | 120717 |
| 2023-01-05 | 23.83 | $23.02 | 69423 |
| 2023-01-04 | 24.03 | $23.58 | 146731 |
| 2023-01-03 | 24.21 | $23.13 | 113800 |
| 2022-12-30 | 24.46 | $23.08 | 321000 |
| 2022-12-29 | 24.76 | $22.82 | 307505 |
| 2022-12-28 | 25.12 | $22.73 | 159905 |
| 2022-12-27 | 25.52 | $23.65 | 49724 |
| 2022-12-23 | 25.86 | $23.90 | 40700 |
| 2022-12-22 | 26.20 | $23.99 | 63519 |
| 2022-12-21 | 26.56 | $24.63 | 86637 |
| 2022-12-20 | 26.87 | $24.15 | 99600 |
| 2022-12-19 | 27.25 | $24.00 | 66129 |
| 2022-12-16 | 27.67 | $24.58 | 175345 |
| 2022-12-15 | 28.05 | $24.88 | 56000 |
| 2022-12-14 | 28.42 | $25.12 | 71000 |
| 2022-12-13 | 28.79 | $25.43 | 163339 |
| 2022-12-12 | 29.14 | $26.16 | 90848 |
| 2022-12-09 | 29.44 | $26.71 | 170700 |
| 2022-12-08 | 29.70 | $29.71 | 152417 |
| 2022-12-07 | 29.66 | $29.89 | 87355 |
| 2022-12-06 | 29.61 | $30.00 | 82029 |
| 2022-12-05 | 29.54 | $30.65 | 68400 |
| 2022-12-02 | 29.40 | $30.75 | 74730 |
| 2022-12-01 | 29.24 | $30.57 | 59713 |
| 2022-11-30 | 29.09 | $30.50 | 213129 |
| 2022-11-29 | 28.94 | $29.15 | 44436 |
| 2022-11-28 | 28.92 | $29.37 | 45313 |
| 2022-11-25 | 28.87 | $29.05 | 22700 |
| 2022-11-23 | 28.84 | $28.89 | 11800 |
| 2022-11-22 | 28.82 | $28.98 | 30000 |
| 2022-11-21 | 28.77 | $28.63 | 22922 |
| 2022-11-18 | 28.74 | $28.63 | 53610 |
| 2022-11-17 | 28.69 | $28.94 | 47337 |
| 2022-11-16 | 28.60 | $28.04 | 67400 |
| 2022-11-15 | 28.58 | $29.10 | 92643 |
| 2022-11-14 | 28.45 | $29.37 | 63900 |
| 2022-11-11 | 28.28 | $29.12 | 55700 |
| 2022-11-10 | 28.12 | $28.93 | 107300 |
| 2022-11-09 | 27.96 | $28.30 | 32302 |
| 2022-11-08 | 27.85 | $28.95 | 52900 |
| 2022-11-07 | 27.66 | $29.31 | 51010 |
| 2022-11-04 | 27.42 | $29.32 | 52338 |
| 2022-11-03 | 27.15 | $29.15 | 37010 |
| 2022-11-02 | 26.87 | $28.50 | 75300 |
| 2022-11-01 | 26.64 | $28.89 | 58000 |
| 2022-10-31 | 26.36 | $28.73 | 111700 |
| 2022-10-28 | 26.07 | $28.12 | 412300 |
| 2022-10-27 | 25.83 | $26.67 | 108500 |
| 2022-10-26 | 25.72 | $26.98 | 101534 |
| 2022-10-25 | 25.58 | $25.95 | 116931 |
| 2022-10-24 | 25.53 | $24.98 | 112926 |
| 2022-10-21 | 25.58 | $25.50 | 61917 |
| 2022-10-20 | 25.57 | $25.63 | 62836 |
| 2022-10-19 | 25.55 | $26.14 | 88933 |
| 2022-10-18 | 25.48 | $26.33 | 71600 |
| 2022-10-17 | 25.39 | $26.24 | 121212 |
| 2022-10-14 | 25.31 | $25.50 | 58045 |
| 2022-10-13 | 25.31 | $26.00 | 89600 |
| 2022-10-12 | 25.28 | $25.61 | 33331 |
| 2022-10-11 | 25.30 | $25.69 | 71809 |
| 2022-10-10 | 25.34 | $24.80 | 39638 |
| 2022-10-07 | 25.49 | $24.71 | 71527 |
| 2022-10-06 | 25.67 | $24.75 | 70019 |
| 2022-10-05 | 25.87 | $24.40 | 53000 |
| 2022-10-04 | 26.13 | $25.26 | 98928 |
| 2022-10-03 | 26.33 | $24.85 | 73839 |
| 2022-09-30 | 26.59 | $25.61 | 88622 |
| 2022-09-29 | 26.79 | $25.59 | 65800 |
| 2022-09-28 | 27.00 | $26.29 | 92405 |
| 2022-09-27 | 27.16 | $25.42 | 78037 |
| 2022-09-26 | 27.42 | $25.08 | 78324 |
| 2022-09-23 | 27.73 | $24.90 | 108500 |
| 2022-09-22 | 28.09 | $25.01 | 112000 |
| 2022-09-21 | 28.46 | $25.81 | 96304 |
| 2022-09-20 | 28.77 | $25.87 | 111735 |
| 2022-09-19 | 29.09 | $27.29 | 97649 |
| 2022-09-16 | 29.30 | $26.85 | 1.2M |
| 2022-09-15 | 29.58 | $29.48 | 143025 |
| 2022-09-14 | 29.61 | $29.89 | 160800 |
| 2022-09-13 | 29.62 | $29.83 | 146700 |
| 2022-09-12 | 29.63 | $29.91 | 129404 |
| 2022-09-09 | 29.66 | $29.88 | 135400 |
| 2022-09-08 | 29.69 | $30.15 | 167500 |
| 2022-09-07 | 29.70 | $30.07 | 178340 |
| 2022-09-06 | 29.73 | $29.50 | 258449 |
| 2022-09-02 | 29.81 | $28.50 | 82816 |
| 2022-09-01 | 30.00 | $28.45 | 84846 |
| 2022-08-31 | 30.20 | $28.94 | 104536 |
| 2022-08-30 | 30.37 | $28.23 | 70000 |
| 2022-08-29 | 30.61 | $28.95 | 62600 |
| 2022-08-26 | 30.80 | $29.59 | 41200 |
| 2022-08-25 | 30.93 | $30.51 | 75349 |
| 2022-08-24 | 30.97 | $29.87 | 47800 |
| 2022-08-23 | 31.07 | $29.65 | 64200 |
| 2022-08-22 | 31.19 | $30.63 | 55100 |
| 2022-08-19 | 31.20 | $31.02 | 78300 |
| 2022-08-18 | 31.16 | $31.81 | 62700 |
| 2022-08-17 | 31.03 | $31.19 | 46100 |
| 2022-08-16 | 30.93 | $31.80 | 138000 |
| 2022-08-15 | 30.76 | $32.00 | 92448 |
| 2022-08-12 | 30.55 | $31.95 | 155804 |
| 2022-08-11 | 30.32 | $31.85 | 195506 |
| 2022-08-10 | 30.07 | $31.34 | 196500 |
| 2022-08-09 | 29.85 | $30.50 | 182032 |
| 2022-08-08 | 29.68 | $30.49 | 150914 |
| 2022-08-05 | 29.48 | $30.90 | 104300 |
| 2022-08-04 | 29.22 | $30.83 | 79344 |
| 2022-08-03 | 28.95 | $30.70 | 106600 |
| 2022-08-02 | 28.67 | $30.42 | 106800 |
| 2022-08-01 | 28.39 | $30.78 | 109045 |
| 2022-07-29 | 28.05 | $30.79 | 147400 |
| 2022-07-28 | 27.68 | $30.35 | 130144 |
| 2022-07-27 | 27.31 | $29.26 | 98141 |
| 2022-07-26 | 27.02 | $28.92 | 122700 |
| 2022-07-25 | 26.74 | $28.51 | 73000 |
| 2022-07-22 | 26.48 | $27.55 | 54649 |
| 2022-07-21 | 26.30 | $27.91 | 78200 |
| 2022-07-20 | 26.08 | $27.74 | 121300 |
| 2022-07-19 | 25.87 | $27.55 | 75148 |
| 2022-07-18 | 25.67 | $27.01 | 82100 |
| 2022-07-15 | 25.51 | $27.37 | 120840 |
| 2022-07-14 | 25.31 | $26.13 | 52600 |
| 2022-07-13 | 25.22 | $25.55 | 40930 |
| 2022-07-12 | 25.18 | $25.41 | 160334 |
| 2022-07-11 | 25.16 | $25.25 | 60241 |
| 2022-07-08 | 25.16 | $25.71 | 49700 |
| 2022-07-07 | 25.14 | $26.43 | 144800 |
| 2022-07-06 | 25.07 | $25.60 | 102802 |
| 2022-07-05 | 25.09 | $26.57 | 227205 |
| 2022-07-01 | 25.04 | $25.25 | 263324 |
| 2022-06-30 | 25.13 | $23.49 | 303600 |
| 2022-06-29 | 25.41 | $22.47 | 199800 |
| 2022-06-28 | 25.82 | $23.39 | 189704 |
| 2022-06-27 | 26.17 | $23.97 | 265400 |
| 2022-06-24 | 26.48 | $25.24 | 3.6M |
| 2022-06-23 | 26.67 | $25.97 | 350019 |
| 2022-06-22 | 26.81 | $25.87 | 218800 |
| 2022-06-21 | 26.95 | $25.96 | 247300 |
| 2022-06-17 | 27.09 | $26.50 | 419000 |
| 2022-06-16 | 27.18 | $25.04 | 236700 |
| 2022-06-15 | 27.40 | $25.51 | 171500 |
| 2022-06-14 | 27.59 | $24.05 | 159100 |
| 2022-06-13 | 27.93 | $24.15 | 226323 |
| 2022-06-10 | 28.26 | $27.49 | 99000 |
| 2022-06-09 | 28.25 | $28.12 | 136100 |
| 2022-06-08 | 28.15 | $28.76 | 118611 |
| 2022-06-07 | 27.96 | $29.25 | 223849 |
| 2022-06-06 | 27.69 | $30.01 | 427444 |
| 2022-06-03 | 27.35 | $29.59 | 185930 |
| 2022-06-02 | 27.04 | $29.39 | 163815 |
| 2022-06-01 | 26.75 | $28.88 | 194500 |
| 2022-05-31 | 26.51 | $28.26 | 1.2M |
| 2022-05-27 | 26.33 | $28.44 | 220600 |
| 2022-05-26 | 26.13 | $27.82 | 156600 |
| 2022-05-25 | 26.00 | $26.85 | 136435 |
| 2022-05-24 | 25.97 | $27.49 | 161141 |
| 2022-05-23 | 25.88 | $26.60 | 238600 |
| 2022-05-20 | 25.89 | $26.00 | 118500 |
| 2022-05-19 | 25.97 | $25.99 | 158100 |
| 2022-05-18 | 26.08 | $25.79 | 153022 |
| 2022-05-17 | 26.23 | $27.28 | 323604 |
| 2022-05-16 | 26.27 | $24.87 | 268327 |
| 2022-05-13 | 26.58 | $25.49 | 453025 |
| 2022-05-12 | 26.85 | $22.93 | 267822 |
| 2022-05-11 | 27.41 | $21.94 | 182910 |
| 2022-05-10 | 28.12 | $21.90 | 299900 |
| 2022-05-09 | 28.88 | $24.42 | 174315 |
| 2022-05-06 | 29.43 | $27.97 | 220849 |
| 2022-05-05 | 29.67 | $28.69 | 130242 |
| 2022-05-04 | 29.85 | $29.25 | 105800 |
| 2022-05-03 | 29.99 | $28.81 | 191300 |
| 2022-05-02 | 30.20 | $28.32 | 203500 |
| 2022-04-29 | 30.47 | $29.31 | 231600 |
| 2022-04-28 | 30.67 | $29.38 | 226011 |
| 2022-04-27 | 30.88 | $28.10 | 208247 |
| 2022-04-26 | 31.23 | $28.30 | 78403 |
| 2022-04-25 | 31.58 | $28.92 | 111942 |
| 2022-04-22 | 31.89 | $29.09 | 125808 |
| 2022-04-21 | 32.18 | $31.21 | 104327 |
| 2022-04-20 | 32.26 | $32.38 | 346845 |
| 2022-04-19 | 32.21 | $32.53 | 145407 |
| 2022-04-18 | 32.13 | $32.26 | 94541 |
| 2022-04-14 | 32.05 | $31.97 | 60944 |
| 2022-04-13 | 31.99 | $32.14 | 64800 |
| 2022-04-12 | 31.89 | $32.10 | 97042 |
| 2022-04-11 | 31.77 | $31.85 | 33921 |
| 2022-04-08 | 31.66 | $32.11 | 81906 |
| 2022-04-07 | 31.51 | $31.83 | 56905 |
| 2022-04-06 | 31.36 | $32.20 | 110740 |
| 2022-04-05 | 31.16 | $32.44 | 50316 |
| 2022-04-04 | 30.90 | $32.83 | 64300 |
| 2022-04-01 | 30.58 | $33.19 | 399206 |
| 2022-03-31 | 30.20 | $32.89 | 124510 |
| 2022-03-30 | 29.83 | $32.75 | 72736 |
| 2022-03-29 | 29.45 | $32.79 | 79900 |
| 2022-03-28 | 29.03 | $32.85 | 216900 |
| 2022-03-25 | 28.59 | $31.40 | 132426 |
| 2022-03-24 | 28.27 | $29.93 | 695409 |
| 2022-03-23 | 28.08 | $28.67 | 150800 |
| 2022-03-22 | 28.01 | $28.50 | 288700 |
| 2022-03-21 | 27.94 | $28.51 | 127400 |
| 2022-03-18 | 27.87 | $28.23 | 174126 |
| 2022-03-17 | 27.83 | $28.50 | 48300 |
| 2022-03-16 | 27.75 | $28.34 | 68009 |
| 2022-03-15 | 27.69 | $27.74 | 34520 |
| 2022-03-14 | 27.68 | $27.93 | 33729 |
| 2022-03-11 | 27.65 | $28.07 | 36400 |
| 2022-03-10 | 27.61 | $28.18 | 160200 |
| 2022-03-09 | 27.57 | $27.18 | 78136 |
| 2022-03-08 | 27.62 | $26.42 | 155648 |
| 2022-03-07 | 27.76 | $27.08 | 116900 |
| 2022-03-04 | 27.85 | $28.50 | 123522 |
| 2022-03-03 | 27.79 | $28.50 | 74900 |
| 2022-03-02 | 27.75 | $27.32 | 40949 |
| 2022-03-01 | 27.82 | $26.78 | 52800 |
| 2022-02-28 | 27.96 | $28.51 | 124100 |
| 2022-02-25 | 27.94 | $28.47 | 111900 |
| 2022-02-24 | 27.92 | $27.42 | 72300 |
| 2022-02-23 | 28.01 | $27.29 | 53400 |
| 2022-02-22 | 28.10 | $27.40 | 286920 |
| 2022-02-18 | 28.20 | $27.44 | 32220 |
| 2022-02-17 | 28.29 | $27.90 | 97616 |
| 2022-02-16 | 28.34 | $27.92 | 82100 |
| 2022-02-15 | 28.41 | $27.69 | 79400 |
| 2022-02-14 | 28.51 | $27.10 | 82200 |
| 2022-02-11 | 28.68 | $27.49 | 71823 |
| 2022-02-10 | 28.82 | $28.46 | 71600 |
| 2022-02-09 | 28.88 | $29.04 | 85243 |
| 2022-02-08 | 28.89 | $28.80 | 118621 |
| 2022-02-07 | 28.93 | $28.40 | 36920 |
| 2022-02-04 | 29.00 | $28.39 | 33900 |
| 2022-02-03 | 29.09 | $28.88 | 74816 |
| 2022-02-02 | 29.13 | $29.34 | 37800 |
| 2022-02-01 | 29.13 | $29.31 | 83300 |
| 2022-01-31 | 29.14 | $30.16 | 232111 |
| 2022-01-28 | 29.07 | $29.07 | 197200 |
| 2022-01-27 | 29.11 | $27.89 | 44408 |
| 2022-01-26 | 29.28 | $27.58 | 30300 |
| 2022-01-25 | 29.49 | $28.31 | 38610 |
| 2022-01-24 | 29.63 | $28.01 | 131804 |
| 2022-01-21 | 29.81 | $28.41 | 56119 |
| 2022-01-20 | 29.94 | $29.55 | 34505 |
| 2022-01-19 | 29.97 | $30.00 | 120100 |
| 2022-01-18 | 29.94 | $30.17 | 84729 |
| 2022-01-14 | 29.88 | $30.33 | 71648 |
| 2022-01-13 | 29.79 | $30.21 | 65416 |
| 2022-01-12 | 29.71 | $30.25 | 61048 |
| 2022-01-11 | 29.61 | $30.05 | 102015 |
| 2022-01-10 | 29.52 | $29.00 | 69635 |
| 2022-01-07 | 29.53 | $28.77 | 50300 |
| 2022-01-06 | 29.57 | $29.87 | 43000 |
| 2022-01-05 | 29.51 | $30.11 | 43025 |
| 2022-01-04 | 29.42 | $30.34 | 30213 |
| 2022-01-03 | 29.31 | $30.02 | 117409 |
| 2021-12-31 | 29.23 | $31.20 | 267300 |
| 2021-12-30 | 29.05 | $30.15 | 101517 |
| 2021-12-29 | 28.96 | $30.07 | 78745 |
| 2021-12-28 | 28.89 | $30.15 | 23318 |
| 2021-12-27 | 28.82 | $30.00 | 40816 |
| 2021-12-23 | 28.76 | $28.69 | 56100 |
| 2021-12-22 | 28.84 | $28.14 | 34300 |
| 2021-12-21 | 28.98 | $28.68 | 281644 |
| 2021-12-20 | 29.09 | $27.22 | 181248 |
| 2021-12-17 | 29.34 | $27.58 | 463622 |
| 2021-12-16 | 29.58 | $28.27 | 256544 |
| 2021-12-15 | 29.77 | $27.75 | 226900 |
| 2021-12-14 | 30.03 | $27.37 | 165235 |
| 2021-12-13 | 30.35 | $28.65 | 96933 |
| 2021-12-10 | 30.56 | $29.91 | 107200 |
| 2021-12-09 | 30.66 | $29.69 | 197505 |
| 2021-12-08 | 30.78 | $30.06 | 151928 |
| 2021-12-07 | 30.87 | $29.93 | 167530 |
| 2021-12-06 | 30.98 | $30.44 | 197537 |
| 2021-12-03 | 31.05 | $30.69 | 55045 |
| 2021-12-02 | 31.10 | $31.00 | 63115 |
| 2021-12-01 | 31.12 | $31.12 | 91500 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
55.67
2026-07-23
Close Price
$55.98
Vol: 284076
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
20.35
Average
28.35
Maximum
55.67
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 55.67 | $55.98 | 284076 |
| 2026-07-22 | 55.38 | $56.91 | 276797 |
| 2026-07-21 | 54.83 | $55.53 | 331600 |
| 2026-07-20 | 54.48 | $55.55 | 437800 |
| 2026-07-17 | 54.05 | $55.27 | 325100 |
| 2026-07-16 | 53.61 | $54.22 | 258112 |
| 2026-07-15 | 53.30 | $53.08 | 219618 |
| 2026-07-14 | 53.18 | $52.41 | 226200 |
| 2026-07-13 | 53.18 | $51.70 | 178609 |
| 2026-07-10 | 53.31 | $52.37 | 173700 |
| 2026-07-09 | 53.31 | $52.19 | 309844 |
| 2026-07-08 | 53.34 | $51.88 | 301924 |
| 2026-07-07 | 53.43 | $53.53 | 390428 |
| 2026-07-06 | 53.17 | $52.90 | 349702 |
| 2026-07-02 | 52.99 | $52.63 | 470800 |
| 2026-07-01 | 52.83 | $55.28 | 520411 |
| 2026-06-30 | 52.07 | $53.09 | 384636 |
| 2026-06-29 | 51.65 | $53.27 | 303100 |
| 2026-06-26 | 51.10 | $53.43 | 895250 |
| 2026-06-25 | 50.43 | $52.82 | 451500 |
| 2026-06-24 | 49.77 | $50.99 | 315973 |
| 2026-06-23 | 49.38 | $50.09 | 323900 |
| 2026-06-22 | 49.11 | $49.60 | 526812 |
| 2026-06-18 | 48.89 | $47.40 | 395400 |
| 2026-06-17 | 49.10 | $47.24 | 350000 |
| 2026-06-16 | 49.37 | $48.14 | 230922 |
| 2026-06-15 | 49.49 | $47.81 | 267557 |
| 2026-06-12 | 49.69 | $49.70 | 206438 |
| 2026-06-11 | 49.51 | $49.75 | 252167 |
| 2026-06-10 | 49.29 | $50.07 | 228521 |
| 2026-06-09 | 48.95 | $49.76 | 290600 |
| 2026-06-08 | 48.62 | $48.01 | 143948 |
| 2026-06-05 | 48.59 | $48.43 | 177400 |
| 2026-06-04 | 48.46 | $47.53 | 305120 |
| 2026-06-03 | 48.50 | $47.48 | 214400 |
| 2026-06-02 | 48.54 | $48.49 | 205900 |
| 2026-06-01 | 48.36 | $48.36 | 241000 |
| 2026-05-29 | 48.18 | $48.09 | 234900 |
| 2026-05-28 | 48.01 | $48.30 | 209800 |
| 2026-05-27 | 47.77 | $47.81 | 617500 |
| 2026-05-26 | 47.58 | $47.19 | 323594 |
| 2026-05-22 | 47.48 | $47.23 | 232500 |
| 2026-05-21 | 47.34 | $47.97 | 272400 |
| 2026-05-20 | 47.02 | $47.72 | 246600 |
| 2026-05-19 | 46.69 | $46.14 | 97729 |
| 2026-05-18 | 46.63 | $46.16 | 144943 |
| 2026-05-15 | 46.55 | $46.60 | 199000 |
| 2026-05-14 | 46.36 | $46.25 | 209239 |
| 2026-05-13 | 46.19 | $45.79 | 234172 |
| 2026-05-12 | 46.09 | $46.57 | 252439 |
| 2026-05-11 | 45.80 | $46.42 | 195273 |
| 2026-05-08 | 45.48 | $47.35 | 338804 |
| 2026-05-07 | 44.91 | $43.95 | 148900 |
| 2026-05-06 | 44.96 | $44.14 | 148448 |
| 2026-05-05 | 44.96 | $43.78 | 277000 |
| 2026-05-04 | 45.03 | $43.31 | 204000 |
| 2026-05-01 | 45.20 | $43.50 | 257900 |
| 2026-04-30 | 45.35 | $45.02 | 365700 |
| 2026-04-29 | 45.19 | $44.97 | 370100 |
| 2026-04-28 | 45.01 | $45.11 | 223705 |
| 2026-04-27 | 44.75 | $45.14 | 119500 |
| 2026-04-24 | 44.44 | $44.35 | 112100 |
| 2026-04-23 | 44.23 | $45.03 | 139600 |
| 2026-04-22 | 43.83 | $44.70 | 221707 |
| 2026-04-21 | 43.42 | $43.92 | 147000 |
| 2026-04-20 | 43.10 | $44.00 | 103921 |
| 2026-04-17 | 42.71 | $43.86 | 106900 |
| 2026-04-16 | 42.27 | $43.00 | 106208 |
| 2026-04-15 | 41.93 | $42.32 | 139500 |
| 2026-04-14 | 41.68 | $42.38 | 147100 |
| 2026-04-13 | 41.36 | $41.88 | 174700 |
| 2026-04-10 | 41.08 | $42.68 | 169561 |
| 2026-04-09 | 40.59 | $42.68 | 288519 |
| 2026-04-08 | 40.01 | $41.66 | 454500 |
| 2026-04-07 | 39.55 | $40.99 | 184714 |
| 2026-04-06 | 39.14 | $41.01 | 196974 |
| 2026-04-02 | 38.67 | $40.40 | 162432 |
| 2026-04-01 | 38.24 | $39.38 | 190505 |
| 2026-03-31 | 37.96 | $38.43 | 243700 |
| 2026-03-30 | 37.83 | $38.59 | 114200 |
| 2026-03-27 | 37.64 | $37.49 | 103600 |
| 2026-03-26 | 37.66 | $37.82 | 101043 |
| 2026-03-25 | 37.60 | $37.41 | 127600 |
| 2026-03-24 | 37.63 | $36.99 | 163349 |
| 2026-03-23 | 37.74 | $37.50 | 232100 |
| 2026-03-20 | 37.77 | $37.15 | 585700 |
| 2026-03-19 | 37.87 | $38.04 | 219328 |
| 2026-03-18 | 37.80 | $37.42 | 170032 |
| 2026-03-17 | 37.85 | $37.63 | 155816 |
| 2026-03-16 | 37.86 | $37.84 | 127000 |
| 2026-03-13 | 37.82 | $36.92 | 124409 |
| 2026-03-12 | 37.97 | $37.13 | 163100 |
| 2026-03-11 | 38.10 | $38.20 | 97300 |
| 2026-03-10 | 38.02 | $38.23 | 144800 |
| 2026-03-09 | 37.92 | $38.21 | 197367 |
| 2026-03-06 | 37.80 | $37.11 | 109736 |
| 2026-03-05 | 37.89 | $37.72 | 104100 |
| 2026-03-04 | 37.86 | $38.21 | 163880 |
| 2026-03-03 | 37.73 | $37.52 | 97006 |
| 2026-03-02 | 37.72 | $37.92 | 91329 |
| 2026-02-27 | 37.61 | $37.78 | 174623 |
| 2026-02-26 | 37.52 | $38.14 | 116810 |
| 2026-02-25 | 37.33 | $38.01 | 140531 |
| 2026-02-24 | 37.14 | $37.66 | 113600 |
| 2026-02-23 | 36.99 | $37.85 | 116100 |
| 2026-02-20 | 36.77 | $38.22 | 226845 |
| 2026-02-19 | 36.43 | $37.42 | 130702 |
| 2026-02-18 | 36.22 | $36.97 | 142841 |
| 2026-02-17 | 36.06 | $36.90 | 257749 |
| 2026-02-13 | 35.89 | $35.05 | 364926 |
| 2026-02-12 | 36.08 | $36.37 | 254300 |
| 2026-02-11 | 36.03 | $35.33 | 113167 |
| 2026-02-10 | 36.19 | $36.56 | 93500 |
| 2026-02-09 | 36.12 | $36.38 | 93800 |
| 2026-02-06 | 36.07 | $36.43 | 166623 |
| 2026-02-05 | 36.01 | $36.26 | 192700 |
| 2026-02-04 | 35.97 | $35.66 | 159800 |
| 2026-02-03 | 36.05 | $36.29 | 187926 |
| 2026-02-02 | 36.02 | $36.69 | 202400 |
| 2026-01-30 | 35.89 | $35.80 | 236439 |
| 2026-01-29 | 35.93 | $35.72 | 157100 |
| 2026-01-28 | 36.00 | $34.16 | 150130 |
| 2026-01-27 | 36.41 | $35.17 | 152829 |
| 2026-01-26 | 36.67 | $35.74 | 120808 |
| 2026-01-23 | 36.86 | $35.65 | 97200 |
| 2026-01-22 | 37.09 | $36.02 | 95709 |
| 2026-01-21 | 37.28 | $36.08 | 134000 |
| 2026-01-20 | 37.48 | $35.52 | 192400 |
| 2026-01-16 | 37.83 | $36.15 | 355400 |
| 2026-01-15 | 38.10 | $37.14 | 156944 |
| 2026-01-14 | 38.20 | $37.84 | 105506 |
| 2026-01-13 | 38.16 | $37.48 | 77600 |
| 2026-01-12 | 38.19 | $37.73 | 93212 |
| 2026-01-09 | 38.16 | $37.83 | 103130 |
| 2026-01-08 | 38.10 | $38.08 | 109900 |
| 2026-01-07 | 37.97 | $37.26 | 132300 |
| 2026-01-06 | 37.98 | $37.82 | 154000 |
| 2026-01-05 | 37.88 | $37.63 | 232834 |
| 2026-01-02 | 37.79 | $36.93 | 110200 |
| 2025-12-31 | 37.82 | $37.00 | 170549 |
| 2025-12-30 | 37.84 | $37.06 | 138200 |
| 2025-12-29 | 37.84 | $37.35 | 99600 |
| 2025-12-26 | 37.77 | $36.76 | 84000 |
| 2025-12-24 | 37.81 | $37.10 | 58000 |
| 2025-12-23 | 37.76 | $36.83 | 172608 |
| 2025-12-22 | 37.76 | $37.27 | 123400 |
| 2025-12-19 | 37.66 | $37.09 | 233100 |
| 2025-12-18 | 37.57 | $38.20 | 189312 |
| 2025-12-17 | 37.21 | $37.69 | 162700 |
| 2025-12-16 | 36.90 | $37.55 | 202037 |
| 2025-12-15 | 36.56 | $37.47 | 135706 |
| 2025-12-12 | 36.17 | $37.08 | 166144 |
| 2025-12-11 | 35.78 | $36.85 | 172316 |
| 2025-12-10 | 35.38 | $35.91 | 350434 |
| 2025-12-09 | 35.10 | $35.73 | 238827 |
| 2025-12-08 | 34.80 | $35.34 | 93318 |
| 2025-12-05 | 34.54 | $35.74 | 113418 |
| 2025-12-04 | 34.13 | $35.61 | 239910 |
| 2025-12-03 | 33.69 | $34.41 | 269832 |
| 2025-12-02 | 33.41 | $33.32 | 83921 |
| 2025-12-01 | 33.32 | $33.60 | 132300 |
| 2025-11-28 | 33.15 | $33.42 | 44900 |
| 2025-11-26 | 32.99 | $33.45 | 147500 |
| 2025-11-25 | 32.78 | $33.09 | 116401 |
| 2025-11-24 | 32.62 | $32.76 | 142200 |
| 2025-11-21 | 32.49 | $33.06 | 167631 |
| 2025-11-20 | 32.27 | $32.16 | 225000 |
| 2025-11-19 | 32.21 | $32.09 | 142506 |
| 2025-11-18 | 32.14 | $32.23 | 137140 |
| 2025-11-17 | 32.03 | $31.78 | 151642 |
| 2025-11-14 | 31.99 | $32.45 | 79729 |
| 2025-11-13 | 31.80 | $32.38 | 119300 |
| 2025-11-12 | 31.59 | $32.78 | 142942 |
| 2025-11-11 | 31.25 | $32.70 | 162700 |
| 2025-11-10 | 30.88 | $32.08 | 134200 |
| 2025-11-07 | 30.57 | $32.80 | 348339 |
| 2025-11-06 | 30.06 | $31.45 | 95500 |
| 2025-11-05 | 29.75 | $30.75 | 124948 |
| 2025-11-04 | 29.54 | $30.35 | 133000 |
| 2025-11-03 | 29.39 | $29.82 | 68210 |
| 2025-10-31 | 29.31 | $29.57 | 72800 |
| 2025-10-30 | 29.28 | $29.28 | 48500 |
| 2025-10-29 | 29.31 | $29.42 | 81015 |
| 2025-10-28 | 29.32 | $29.42 | 62000 |
| 2025-10-27 | 29.33 | $29.65 | 60500 |
| 2025-10-24 | 29.29 | $29.62 | 59200 |
| 2025-10-23 | 29.25 | $29.60 | 64800 |
| 2025-10-22 | 29.21 | $29.87 | 86631 |
| 2025-10-21 | 29.12 | $29.58 | 85200 |
| 2025-10-20 | 29.07 | $29.11 | 87727 |
| 2025-10-17 | 29.11 | $29.23 | 111015 |
| 2025-10-16 | 29.14 | $29.14 | 89100 |
| 2025-10-15 | 29.20 | $29.77 | 88533 |
| 2025-10-14 | 29.13 | $29.13 | 84931 |
| 2025-10-13 | 29.20 | $28.93 | 123640 |
| 2025-10-10 | 29.31 | $28.10 | 111148 |
| 2025-10-09 | 29.63 | $29.05 | 109607 |
| 2025-10-08 | 29.79 | $28.96 | 111714 |
| 2025-10-07 | 30.01 | $29.16 | 111700 |
| 2025-10-06 | 30.22 | $29.06 | 149984 |
| 2025-10-03 | 30.48 | $29.93 | 92000 |
| 2025-10-02 | 30.60 | $30.13 | 144100 |
| 2025-10-01 | 30.70 | $30.67 | 80505 |
| 2025-09-30 | 30.70 | $30.58 | 166129 |
| 2025-09-29 | 30.73 | $29.87 | 132806 |
| 2025-09-26 | 30.90 | $30.29 | 90446 |
| 2025-09-25 | 31.01 | $29.96 | 95127 |
| 2025-09-24 | 31.21 | $29.98 | 113741 |
| 2025-09-23 | 31.44 | $30.20 | 95249 |
| 2025-09-22 | 31.65 | $30.05 | 156834 |
| 2025-09-19 | 31.93 | $30.35 | 245134 |
| 2025-09-18 | 32.18 | $31.60 | 84600 |
| 2025-09-17 | 32.21 | $31.11 | 114500 |
| 2025-09-16 | 32.34 | $31.17 | 83800 |
| 2025-09-15 | 32.47 | $31.60 | 93519 |
| 2025-09-12 | 32.53 | $32.09 | 122644 |
| 2025-09-11 | 32.48 | $32.50 | 124700 |
| 2025-09-10 | 32.33 | $31.74 | 67900 |
| 2025-09-09 | 32.32 | $32.01 | 80007 |
| 2025-09-08 | 32.23 | $32.35 | 134519 |
| 2025-09-05 | 32.05 | $32.00 | 91700 |
| 2025-09-04 | 31.91 | $31.53 | 83900 |
| 2025-09-03 | 31.84 | $31.36 | 87417 |
| 2025-09-02 | 31.79 | $31.32 | 127700 |
| 2025-08-29 | 31.73 | $31.85 | 121100 |
| 2025-08-28 | 31.54 | $31.74 | 83034 |
| 2025-08-27 | 31.33 | $31.39 | 131100 |
| 2025-08-26 | 31.15 | $31.15 | 132700 |
| 2025-08-25 | 30.99 | $31.54 | 75206 |
| 2025-08-22 | 30.71 | $31.75 | 149900 |
| 2025-08-21 | 30.34 | $30.20 | 61138 |
| 2025-08-20 | 30.22 | $30.54 | 91146 |
| 2025-08-19 | 30.01 | $30.69 | 98518 |
| 2025-08-18 | 29.72 | $30.29 | 121000 |
| 2025-08-15 | 29.47 | $30.38 | 244847 |
| 2025-08-14 | 29.14 | $30.06 | 113900 |
| 2025-08-13 | 28.83 | $30.29 | 160400 |
| 2025-08-12 | 28.42 | $29.67 | 203641 |
| 2025-08-11 | 28.06 | $28.69 | 131600 |
| 2025-08-08 | 27.85 | $28.23 | 101614 |
| 2025-08-07 | 27.70 | $28.12 | 161531 |
| 2025-08-06 | 27.54 | $27.96 | 114600 |
| 2025-08-05 | 27.39 | $27.95 | 254602 |
| 2025-08-04 | 27.22 | $26.78 | 138713 |
| 2025-08-01 | 27.26 | $26.56 | 211628 |
| 2025-07-31 | 27.35 | $27.06 | 168000 |
| 2025-07-30 | 27.34 | $27.34 | 136200 |
| 2025-07-29 | 27.28 | $27.32 | 89219 |
| 2025-07-28 | 27.20 | $27.00 | 83001 |
| 2025-07-25 | 27.18 | $27.36 | 98732 |
| 2025-07-24 | 27.07 | $27.39 | 103531 |
| 2025-07-23 | 26.93 | $27.62 | 167900 |
| 2025-07-22 | 26.72 | $27.42 | 134600 |
| 2025-07-21 | 26.52 | $26.80 | 70243 |
| 2025-07-18 | 26.41 | $26.45 | 105037 |
| 2025-07-17 | 26.36 | $26.84 | 136212 |
| 2025-07-16 | 26.22 | $26.37 | 108500 |
| 2025-07-15 | 26.14 | $26.19 | 121817 |
| 2025-07-14 | 26.10 | $26.65 | 128836 |
| 2025-07-11 | 25.94 | $26.21 | 113200 |
| 2025-07-10 | 25.86 | $26.04 | 128843 |
| 2025-07-09 | 25.79 | $25.58 | 124056 |
| 2025-07-08 | 25.81 | $25.70 | 109700 |
| 2025-07-07 | 25.80 | $25.55 | 132200 |
| 2025-07-03 | 25.82 | $26.20 | 98247 |
| 2025-07-02 | 25.71 | $25.88 | 216400 |
| 2025-07-01 | 25.65 | $25.84 | 171241 |
| 2025-06-30 | 25.58 | $25.39 | 181429 |
| 2025-06-27 | 25.60 | $25.89 | 545900 |
| 2025-06-26 | 25.51 | $25.70 | 107001 |
| 2025-06-25 | 25.45 | $25.14 | 228200 |
| 2025-06-24 | 25.49 | $25.87 | 121721 |
| 2025-06-23 | 25.39 | $25.61 | 96118 |
| 2025-06-20 | 25.32 | $25.49 | 216100 |
| 2025-06-18 | 25.26 | $25.79 | 188400 |
| 2025-06-17 | 25.14 | $25.24 | 119124 |
| 2025-06-16 | 25.11 | $24.69 | 101200 |
| 2025-06-13 | 25.18 | $24.41 | 106200 |
| 2025-06-12 | 25.33 | $25.05 | 84724 |
| 2025-06-11 | 25.37 | $25.45 | 107941 |
| 2025-06-10 | 25.33 | $25.58 | 114714 |
| 2025-06-09 | 25.25 | $25.90 | 121400 |
| 2025-06-06 | 25.09 | $25.60 | 162028 |
| 2025-06-05 | 24.97 | $24.84 | 102700 |
| 2025-06-04 | 24.99 | $24.84 | 106800 |
| 2025-06-03 | 25.01 | $24.93 | 134703 |
| 2025-06-02 | 25.02 | $25.10 | 123300 |
| 2025-05-30 | 24.99 | $25.21 | 349678 |
| 2025-05-29 | 24.93 | $25.11 | 105100 |
| 2025-05-28 | 24.88 | $24.79 | 100823 |
| 2025-05-27 | 24.89 | $24.87 | 123921 |
| 2025-05-23 | 24.89 | $24.33 | 138800 |
| 2025-05-22 | 25.00 | $24.38 | 203501 |
| 2025-05-21 | 25.11 | $24.95 | 157400 |
| 2025-05-20 | 25.12 | $26.12 | 115417 |
| 2025-05-19 | 24.89 | $25.77 | 122343 |
| 2025-05-16 | 24.69 | $25.65 | 126700 |
| 2025-05-15 | 24.49 | $25.46 | 86648 |
| 2025-05-14 | 24.29 | $25.14 | 101900 |
| 2025-05-13 | 24.13 | $25.30 | 80019 |
| 2025-05-12 | 23.91 | $25.49 | 128537 |
| 2025-05-09 | 23.62 | $24.38 | 75700 |
| 2025-05-08 | 23.52 | $24.32 | 105915 |
| 2025-05-07 | 23.42 | $24.36 | 115903 |
| 2025-05-06 | 23.29 | $24.06 | 129802 |
| 2025-05-05 | 23.22 | $24.18 | 114546 |
| 2025-05-02 | 23.11 | $24.53 | 111500 |
| 2025-05-01 | 22.92 | $23.73 | 97600 |
| 2025-04-30 | 22.87 | $23.47 | 95712 |
| 2025-04-29 | 22.87 | $23.69 | 76000 |
| 2025-04-28 | 22.83 | $23.79 | 95245 |
| 2025-04-25 | 22.78 | $23.86 | 124000 |
| 2025-04-24 | 22.70 | $23.86 | 96639 |
| 2025-04-23 | 22.63 | $23.73 | 124726 |
| 2025-04-22 | 22.58 | $23.41 | 87747 |
| 2025-04-21 | 22.60 | $22.90 | 98737 |
| 2025-04-17 | 22.74 | $23.38 | 73535 |
| 2025-04-16 | 22.81 | $23.20 | 82700 |
| 2025-04-15 | 22.94 | $23.12 | 84300 |
| 2025-04-14 | 23.12 | $23.00 | 112000 |
| 2025-04-11 | 23.36 | $22.51 | 147400 |
| 2025-04-10 | 23.76 | $22.67 | 196039 |
| 2025-04-09 | 24.19 | $23.95 | 294045 |
| 2025-04-08 | 24.44 | $22.42 | 227836 |
| 2025-04-07 | 25.06 | $23.29 | 298100 |
| 2025-04-04 | 25.61 | $23.80 | 251500 |
| 2025-04-03 | 26.14 | $24.82 | 231100 |
| 2025-04-02 | 26.55 | $27.27 | 135300 |
| 2025-04-01 | 26.51 | $27.04 | 135303 |
| 2025-03-31 | 26.53 | $26.58 | 125201 |
| 2025-03-28 | 26.65 | $26.62 | 93726 |
| 2025-03-27 | 26.79 | $26.65 | 61220 |
| 2025-03-26 | 26.95 | $27.00 | 99507 |
| 2025-03-25 | 27.06 | $26.78 | 207848 |
| 2025-03-24 | 27.25 | $27.25 | 125700 |
| 2025-03-21 | 27.38 | $26.43 | 323618 |
| 2025-03-20 | 27.71 | $27.02 | 96103 |
| 2025-03-19 | 27.97 | $27.53 | 84800 |
| 2025-03-18 | 28.18 | $27.33 | 101419 |
| 2025-03-17 | 28.46 | $27.43 | 213000 |
| 2025-03-14 | 28.77 | $27.29 | 183700 |
| 2025-03-13 | 29.17 | $26.51 | 379200 |
| 2025-03-12 | 29.79 | $28.70 | 211501 |
| 2025-03-11 | 30.06 | $28.57 | 214017 |
| 2025-03-10 | 30.40 | $28.72 | 231566 |
| 2025-03-07 | 30.76 | $30.05 | 203900 |
| 2025-03-06 | 30.90 | $29.31 | 142732 |
| 2025-03-05 | 31.22 | $30.24 | 145819 |
| 2025-03-04 | 31.39 | $30.03 | 288235 |
| 2025-03-03 | 31.63 | $31.27 | 137436 |
| 2025-02-28 | 31.65 | $31.18 | 231900 |
| 2025-02-27 | 31.68 | $30.78 | 180200 |
| 2025-02-26 | 31.80 | $31.45 | 172700 |
| 2025-02-25 | 31.79 | $31.63 | 157037 |
| 2025-02-24 | 31.74 | $31.37 | 131018 |
| 2025-02-21 | 31.74 | $31.31 | 152000 |
| 2025-02-20 | 31.74 | $31.92 | 218223 |
| 2025-02-19 | 31.60 | $31.99 | 180300 |
| 2025-02-18 | 31.43 | $31.99 | 232500 |
| 2025-02-14 | 31.23 | $33.02 | 321454 |
| 2025-02-13 | 30.77 | $31.94 | 144231 |
| 2025-02-12 | 30.46 | $31.03 | 100723 |
| 2025-02-11 | 30.29 | $30.81 | 117013 |
| 2025-02-10 | 30.13 | $30.61 | 77000 |
| 2025-02-07 | 30.00 | $30.67 | 75600 |
| 2025-02-06 | 29.82 | $30.66 | 139400 |
| 2025-02-05 | 29.62 | $30.82 | 166600 |
| 2025-02-04 | 29.35 | $30.20 | 213700 |
| 2025-02-03 | 29.17 | $30.59 | 264211 |
| 2025-01-31 | 28.88 | $30.61 | 520100 |
| 2025-01-30 | 28.54 | $29.46 | 245132 |
| 2025-01-29 | 28.39 | $28.87 | 157005 |
| 2025-01-28 | 28.35 | $28.43 | 107611 |
| 2025-01-27 | 28.39 | $28.17 | 160857 |
| 2025-01-24 | 28.49 | $28.23 | 87450 |
| 2025-01-23 | 28.60 | $28.25 | 119974 |
| 2025-01-22 | 28.73 | $28.13 | 119710 |
| 2025-01-21 | 28.91 | $28.48 | 150929 |
| 2025-01-17 | 29.04 | $28.14 | 138500 |
| 2025-01-16 | 29.27 | $28.60 | 130647 |
| 2025-01-15 | 29.44 | $28.91 | 180048 |
| 2025-01-14 | 29.57 | $28.88 | 211742 |
| 2025-01-13 | 29.73 | $28.98 | 152009 |
| 2025-01-10 | 29.90 | $28.99 | 180300 |
| 2025-01-08 | 30.09 | $29.48 | 179941 |
| 2025-01-07 | 30.21 | $29.87 | 125700 |
| 2025-01-06 | 30.26 | $30.23 | 153831 |
| 2025-01-03 | 30.25 | $30.70 | 148200 |
| 2025-01-02 | 30.13 | $29.86 | 157712 |
| 2024-12-31 | 30.17 | $29.41 | 301500 |
| 2024-12-30 | 30.31 | $29.74 | 236200 |
| 2024-12-27 | 30.40 | $29.75 | 158900 |
| 2024-12-26 | 30.50 | $30.24 | 215485 |
| 2024-12-24 | 30.51 | $29.35 | 74900 |
| 2024-12-23 | 30.71 | $29.35 | 322116 |
| 2024-12-20 | 30.94 | $29.57 | 616122 |
| 2024-12-19 | 31.16 | $29.75 | 127728 |
| 2024-12-18 | 31.37 | $29.51 | 374800 |
| 2024-12-17 | 31.65 | $30.73 | 124600 |
| 2024-12-16 | 31.72 | $31.29 | 156700 |
| 2024-12-13 | 31.68 | $31.44 | 137805 |
| 2024-12-12 | 31.59 | $31.00 | 210911 |
| 2024-12-11 | 31.58 | $30.80 | 127000 |
| 2024-12-10 | 31.59 | $30.61 | 94722 |
| 2024-12-09 | 31.64 | $31.25 | 162609 |
| 2024-12-06 | 31.55 | $31.47 | 188981 |
| 2024-12-05 | 31.40 | $31.73 | 132400 |
| 2024-12-04 | 31.16 | $31.75 | 111210 |
| 2024-12-03 | 30.86 | $31.61 | 148821 |
| 2024-12-02 | 30.54 | $31.47 | 232303 |
| 2024-11-29 | 30.19 | $30.90 | 96504 |
| 2024-11-27 | 29.90 | $31.25 | 163287 |
| 2024-11-26 | 29.48 | $30.90 | 231800 |
| 2024-11-25 | 29.06 | $30.57 | 259421 |
| 2024-11-22 | 28.63 | $29.78 | 196000 |
| 2024-11-21 | 28.30 | $29.50 | 380552 |
| 2024-11-20 | 27.97 | $28.77 | 173421 |
| 2024-11-19 | 27.74 | $28.23 | 80113 |
| 2024-11-18 | 27.59 | $27.51 | 90900 |
| 2024-11-15 | 27.55 | $27.26 | 112900 |
| 2024-11-14 | 27.57 | $27.29 | 67824 |
| 2024-11-13 | 27.57 | $27.30 | 102742 |
| 2024-11-12 | 27.57 | $27.58 | 85500 |
| 2024-11-11 | 27.51 | $27.76 | 129100 |
| 2024-11-08 | 27.40 | $27.60 | 92100 |
| 2024-11-07 | 27.30 | $27.59 | 127743 |
| 2024-11-06 | 27.19 | $27.72 | 187549 |
| 2024-11-05 | 27.03 | $27.35 | 86200 |
| 2024-11-04 | 26.91 | $26.70 | 75120 |
| 2024-11-01 | 26.92 | $26.27 | 116801 |
| 2024-10-31 | 27.01 | $26.45 | 79949 |
| 2024-10-30 | 27.08 | $26.79 | 65811 |
| 2024-10-29 | 27.08 | $26.79 | 82611 |
| 2024-10-28 | 27.08 | $27.08 | 73300 |
| 2024-10-25 | 27.02 | $26.71 | 81409 |
| 2024-10-24 | 27.02 | $27.40 | 87017 |
| 2024-10-23 | 26.87 | $27.40 | 104200 |
| 2024-10-22 | 26.69 | $27.70 | 159400 |
| 2024-10-21 | 26.43 | $26.81 | 151100 |
| 2024-10-18 | 26.30 | $27.22 | 158700 |
| 2024-10-17 | 26.07 | $27.14 | 264600 |
| 2024-10-16 | 25.81 | $26.72 | 121733 |
| 2024-10-15 | 25.60 | $26.56 | 142947 |
| 2024-10-14 | 25.39 | $26.26 | 104800 |
| 2024-10-11 | 25.20 | $26.06 | 1.1M |
| 2024-10-10 | 25.03 | $25.15 | 162927 |
| 2024-10-09 | 25.03 | $25.01 | 825236 |
| 2024-10-08 | 25.06 | $24.95 | 66319 |
| 2024-10-07 | 25.10 | $25.09 | 70900 |
| 2024-10-04 | 25.12 | $25.30 | 109600 |
| 2024-10-03 | 25.11 | $24.96 | 93333 |
| 2024-10-02 | 25.16 | $25.18 | 181108 |
| 2024-10-01 | 25.18 | $25.20 | 135535 |
| 2024-09-30 | 25.20 | $25.20 | 206523 |
| 2024-09-27 | 25.22 | $25.25 | 431216 |
| 2024-09-26 | 25.23 | $25.10 | 139500 |
| 2024-09-25 | 25.28 | $25.12 | 119035 |
| 2024-09-24 | 25.33 | $25.25 | 150213 |
| 2024-09-23 | 25.37 | $25.20 | 128803 |
| 2024-09-20 | 25.42 | $24.69 | 1.0M |
| 2024-09-19 | 25.59 | $25.21 | 179600 |
| 2024-09-18 | 25.68 | $25.30 | 304926 |
| 2024-09-17 | 25.76 | $25.25 | 207312 |
| 2024-09-16 | 25.87 | $25.38 | 123521 |
| 2024-09-13 | 25.97 | $25.50 | 156100 |
| 2024-09-12 | 26.05 | $25.80 | 134735 |
| 2024-09-11 | 26.09 | $25.62 | 128603 |
| 2024-09-10 | 26.17 | $25.69 | 123600 |
| 2024-09-09 | 26.24 | $25.47 | 202521 |
| 2024-09-06 | 26.38 | $25.80 | 165000 |
| 2024-09-05 | 26.46 | $25.90 | 158900 |
| 2024-09-04 | 26.53 | $25.89 | 138705 |
| 2024-09-03 | 26.61 | $26.20 | 209000 |
| 2024-08-30 | 26.64 | $26.40 | 267404 |
| 2024-08-29 | 26.63 | $26.50 | 197903 |
| 2024-08-28 | 26.59 | $26.50 | 175000 |
| 2024-08-27 | 26.54 | $26.90 | 201700 |
| 2024-08-26 | 26.40 | $26.90 | 155900 |
| 2024-08-23 | 26.23 | $26.89 | 156710 |
| 2024-08-22 | 26.03 | $26.02 | 57227 |
| 2024-08-21 | 25.98 | $26.05 | 74748 |
| 2024-08-20 | 25.92 | $25.80 | 52800 |
| 2024-08-19 | 25.89 | $25.94 | 76824 |
| 2024-08-16 | 25.83 | $25.85 | 105639 |
| 2024-08-15 | 25.78 | $25.73 | 105900 |
| 2024-08-14 | 25.73 | $25.82 | 41341 |
| 2024-08-13 | 25.66 | $25.78 | 82612 |
| 2024-08-12 | 25.59 | $25.60 | 86947 |
| 2024-08-09 | 25.54 | $25.26 | 94737 |
| 2024-08-08 | 25.55 | $25.08 | 53937 |
| 2024-08-07 | 25.59 | $24.80 | 98000 |
| 2024-08-06 | 25.70 | $24.67 | 68737 |
| 2024-08-05 | 25.85 | $24.40 | 102200 |
| 2024-08-02 | 26.08 | $25.09 | 89100 |
| 2024-08-01 | 26.19 | $25.54 | 105126 |
| 2024-07-31 | 26.22 | $25.77 | 130300 |
| 2024-07-30 | 26.21 | $25.90 | 103300 |
| 2024-07-29 | 26.15 | $25.95 | 91500 |
| 2024-07-26 | 26.08 | $26.24 | 67732 |
| 2024-07-25 | 25.92 | $25.65 | 87514 |
| 2024-07-24 | 25.85 | $25.73 | 66100 |
| 2024-07-23 | 25.75 | $26.01 | 133541 |
| 2024-07-22 | 25.58 | $26.00 | 65722 |
| 2024-07-19 | 25.36 | $25.82 | 78800 |
| 2024-07-18 | 25.15 | $25.53 | 93725 |
| 2024-07-17 | 24.96 | $26.10 | 93302 |
| 2024-07-16 | 24.61 | $25.96 | 112211 |
| 2024-07-15 | 24.23 | $25.49 | 94100 |
| 2024-07-12 | 23.88 | $24.86 | 75000 |
| 2024-07-11 | 23.61 | $24.42 | 117342 |
| 2024-07-10 | 23.38 | $23.67 | 65700 |
| 2024-07-09 | 23.27 | $23.33 | 66100 |
| 2024-07-08 | 23.21 | $23.56 | 53504 |
| 2024-07-05 | 23.10 | $23.20 | 94215 |
| 2024-07-03 | 23.04 | $23.42 | 54423 |
| 2024-07-02 | 22.92 | $23.40 | 91629 |
| 2024-07-01 | 22.78 | $22.97 | 122519 |
| 2024-06-28 | 22.71 | $23.38 | 528503 |
| 2024-06-27 | 22.55 | $22.81 | 78000 |
| 2024-06-26 | 22.47 | $22.59 | 88337 |
| 2024-06-25 | 22.43 | $22.59 | 80404 |
| 2024-06-24 | 22.38 | $22.68 | 83300 |
| 2024-06-21 | 22.31 | $22.36 | 326300 |
| 2024-06-20 | 22.29 | $22.43 | 100424 |
| 2024-06-18 | 22.25 | $22.15 | 79100 |
| 2024-06-17 | 22.26 | $21.91 | 59222 |
| 2024-06-14 | 22.33 | $21.87 | 61022 |
| 2024-06-13 | 22.41 | $21.91 | 69100 |
| 2024-06-12 | 22.50 | $22.37 | 85534 |
| 2024-06-11 | 22.50 | $22.49 | 58300 |
| 2024-06-10 | 22.48 | $22.50 | 68200 |
| 2024-06-07 | 22.45 | $22.57 | 63100 |
| 2024-06-06 | 22.40 | $22.92 | 46000 |
| 2024-06-05 | 22.27 | $23.06 | 66422 |
| 2024-06-04 | 22.08 | $22.98 | 120300 |
| 2024-06-03 | 21.88 | $22.59 | 89949 |
| 2024-05-31 | 21.74 | $22.10 | 233226 |
| 2024-05-30 | 21.67 | $21.84 | 89800 |
| 2024-05-29 | 21.65 | $21.39 | 81144 |
| 2024-05-28 | 21.72 | $21.38 | 89500 |
| 2024-05-24 | 21.80 | $21.58 | 76313 |
| 2024-05-23 | 21.85 | $21.51 | 114000 |
| 2024-05-22 | 21.93 | $21.92 | 67303 |
| 2024-05-21 | 21.94 | $22.06 | 68138 |
| 2024-05-20 | 21.91 | $22.00 | 62800 |
| 2024-05-17 | 21.90 | $22.20 | 67600 |
| 2024-05-16 | 21.84 | $22.04 | 65108 |
| 2024-05-15 | 21.81 | $21.93 | 71600 |
| 2024-05-14 | 21.79 | $22.03 | 84400 |
| 2024-05-13 | 21.75 | $21.90 | 51333 |
| 2024-05-10 | 21.73 | $22.15 | 63400 |
| 2024-05-09 | 21.66 | $22.17 | 46021 |
| 2024-05-08 | 21.57 | $21.94 | 55212 |
| 2024-05-07 | 21.52 | $21.66 | 75100 |
| 2024-05-06 | 21.52 | $21.53 | 35600 |
| 2024-05-03 | 21.55 | $21.71 | 72200 |
| 2024-05-02 | 21.55 | $21.57 | 86731 |
| 2024-05-01 | 21.58 | $21.29 | 137908 |
| 2024-04-30 | 21.67 | $21.75 | 88900 |
| 2024-04-29 | 21.69 | $22.25 | 76407 |
| 2024-04-26 | 21.60 | $21.92 | 63920 |
| 2024-04-25 | 21.57 | $21.58 | 63218 |
| 2024-04-24 | 21.61 | $21.74 | 58600 |
| 2024-04-23 | 21.63 | $21.95 | 39628 |
| 2024-04-22 | 21.60 | $21.95 | 55800 |
| 2024-04-19 | 21.57 | $21.82 | 83711 |
| 2024-04-18 | 21.57 | $21.34 | 84300 |
| 2024-04-17 | 21.67 | $21.00 | 54500 |
| 2024-04-16 | 21.87 | $21.27 | 65504 |
| 2024-04-15 | 22.03 | $21.69 | 92345 |
| 2024-04-12 | 22.14 | $21.90 | 71500 |
| 2024-04-11 | 22.23 | $22.19 | 84748 |
| 2024-04-10 | 22.26 | $22.05 | 121900 |
| 2024-04-09 | 22.34 | $22.71 | 82423 |
| 2024-04-08 | 22.28 | $22.61 | 72420 |
| 2024-04-05 | 22.25 | $22.38 | 47800 |
| 2024-04-04 | 22.25 | $22.32 | 116932 |
| 2024-04-03 | 22.28 | $22.10 | 108300 |
| 2024-04-02 | 22.35 | $22.35 | 110235 |
| 2024-04-01 | 22.38 | $22.66 | 100203 |
| 2024-03-28 | 22.36 | $22.91 | 119915 |
| 2024-03-27 | 22.28 | $22.67 | 146000 |
| 2024-03-26 | 22.25 | $22.17 | 93800 |
| 2024-03-25 | 22.31 | $22.47 | 87338 |
| 2024-03-22 | 22.32 | $22.10 | 51330 |
| 2024-03-21 | 22.42 | $22.46 | 88122 |
| 2024-03-20 | 22.46 | $22.69 | 115600 |
| 2024-03-19 | 22.45 | $22.41 | 80700 |
| 2024-03-18 | 22.51 | $22.28 | 82000 |
| 2024-03-15 | 22.61 | $22.00 | 245400 |
| 2024-03-14 | 22.79 | $22.04 | 121700 |
| 2024-03-13 | 22.99 | $22.67 | 141300 |
| 2024-03-12 | 23.08 | $22.73 | 86800 |
| 2024-03-11 | 23.19 | $23.01 | 86542 |
| 2024-03-08 | 23.25 | $23.25 | 83800 |
| 2024-03-07 | 23.27 | $23.31 | 75110 |
| 2024-03-06 | 23.28 | $23.45 | 99449 |
| 2024-03-05 | 23.27 | $23.26 | 134811 |
| 2024-03-04 | 23.30 | $23.01 | 109528 |
| 2024-03-01 | 23.38 | $23.12 | 117400 |
| 2024-02-29 | 23.46 | $23.06 | 380100 |
| 2024-02-28 | 23.56 | $23.47 | 306112 |
| 2024-02-27 | 23.59 | $23.48 | 375212 |
| 2024-02-26 | 23.63 | $23.74 | 115900 |
| 2024-02-23 | 23.62 | $24.05 | 160544 |
| 2024-02-22 | 23.54 | $23.97 | 315027 |
| 2024-02-21 | 23.47 | $23.89 | 161200 |
| 2024-02-20 | 23.40 | $23.64 | 122600 |
| 2024-02-16 | 23.38 | $23.37 | 118906 |
| 2024-02-15 | 23.41 | $23.65 | 103600 |
| 2024-02-14 | 23.39 | $22.97 | 92600 |
| 2024-02-13 | 23.51 | $22.88 | 142300 |
| 2024-02-12 | 23.67 | $24.11 | 164500 |
| 2024-02-09 | 23.60 | $24.01 | 117005 |
| 2024-02-08 | 23.53 | $23.36 | 74026 |
| 2024-02-07 | 23.60 | $23.23 | 97613 |
| 2024-02-06 | 23.71 | $23.40 | 74945 |
| 2024-02-05 | 23.80 | $23.24 | 205145 |
| 2024-02-02 | 23.94 | $23.70 | 183839 |
| 2024-02-01 | 24.00 | $23.64 | 530036 |
| 2024-01-31 | 24.09 | $23.38 | 90903 |
| 2024-01-30 | 24.24 | $23.74 | 33430 |
| 2024-01-29 | 24.35 | $23.84 | 51228 |
| 2024-01-26 | 24.45 | $23.89 | 84500 |
| 2024-01-25 | 24.56 | $24.21 | 74543 |
| 2024-01-24 | 24.62 | $23.69 | 65800 |
| 2024-01-23 | 24.79 | $23.87 | 91407 |
| 2024-01-22 | 24.95 | $24.27 | 70200 |
| 2024-01-19 | 25.06 | $24.61 | 41900 |
| 2024-01-18 | 25.10 | $24.59 | 48611 |
| 2024-01-17 | 25.15 | $24.71 | 65100 |
| 2024-01-16 | 25.19 | $24.77 | 74400 |
| 2024-01-12 | 25.21 | $25.12 | 82400 |
| 2024-01-11 | 25.16 | $25.06 | 69231 |
| 2024-01-10 | 25.11 | $25.17 | 62400 |
| 2024-01-09 | 25.03 | $25.14 | 84548 |
| 2024-01-08 | 24.93 | $25.02 | 105400 |
| 2024-01-05 | 24.85 | $24.60 | 88439 |
| 2024-01-04 | 24.83 | $24.58 | 83428 |
| 2024-01-03 | 24.81 | $24.74 | 81300 |
| 2024-01-02 | 24.75 | $24.91 | 82300 |
| 2023-12-29 | 24.64 | $24.42 | 72000 |
| 2023-12-28 | 24.62 | $24.75 | 56803 |
| 2023-12-27 | 24.51 | $24.66 | 60105 |
| 2023-12-26 | 24.41 | $24.73 | 62000 |
| 2023-12-22 | 24.27 | $24.37 | 100441 |
| 2023-12-21 | 24.18 | $24.34 | 67400 |
| 2023-12-20 | 24.08 | $24.02 | 139400 |
| 2023-12-19 | 24.02 | $23.90 | 91400 |
| 2023-12-18 | 23.98 | $23.74 | 118416 |
| 2023-12-15 | 23.96 | $23.82 | 350600 |
| 2023-12-14 | 23.92 | $24.05 | 142200 |
| 2023-12-13 | 23.82 | $23.91 | 228400 |
| 2023-12-12 | 23.74 | $23.37 | 49400 |
| 2023-12-11 | 23.74 | $23.30 | 57000 |
| 2023-12-08 | 23.76 | $23.43 | 71138 |
| 2023-12-07 | 23.75 | $23.41 | 74448 |
| 2023-12-06 | 23.74 | $23.58 | 93700 |
| 2023-12-05 | 23.69 | $23.88 | 98900 |
| 2023-12-04 | 23.56 | $23.84 | 100700 |
| 2023-12-01 | 23.41 | $23.59 | 138847 |
| 2023-11-30 | 23.29 | $23.50 | 91116 |
| 2023-11-29 | 23.17 | $23.31 | 38535 |
| 2023-11-28 | 23.06 | $23.13 | 33900 |
| 2023-11-27 | 22.97 | $23.20 | 40716 |
| 2023-11-24 | 22.84 | $23.21 | 75500 |
| 2023-11-22 | 22.69 | $23.12 | 57103 |
| 2023-11-21 | 22.53 | $22.91 | 51100 |
| 2023-11-20 | 22.38 | $22.83 | 40800 |
| 2023-11-17 | 22.23 | $22.71 | 58700 |
| 2023-11-16 | 22.07 | $22.60 | 62049 |
| 2023-11-15 | 21.91 | $22.65 | 50900 |
| 2023-11-14 | 21.71 | $22.92 | 95500 |
| 2023-11-13 | 21.42 | $22.13 | 53532 |
| 2023-11-10 | 21.25 | $21.79 | 52900 |
| 2023-11-09 | 21.12 | $21.39 | 44931 |
| 2023-11-08 | 21.05 | $21.47 | 37022 |
| 2023-11-07 | 20.96 | $21.40 | 50800 |
| 2023-11-06 | 20.86 | $21.42 | 46400 |
| 2023-11-03 | 20.75 | $21.68 | 75714 |
| 2023-11-02 | 20.56 | $21.17 | 66600 |
| 2023-11-01 | 20.45 | $20.88 | 55822 |
| 2023-10-31 | 20.39 | $20.73 | 70500 |
| 2023-10-30 | 20.35 | $20.35 | 65300 |
| 2023-10-27 | 20.38 | $20.10 | 48639 |
| 2023-10-26 | 20.47 | $20.28 | 64600 |
| 2023-10-25 | 20.55 | $20.28 | 40000 |
| 2023-10-24 | 20.63 | $20.52 | 34119 |
| 2023-10-23 | 20.68 | $20.23 | 58800 |
| 2023-10-20 | 20.81 | $20.51 | 63233 |
| 2023-10-19 | 20.89 | $20.63 | 53325 |
| 2023-10-18 | 20.96 | $21.03 | 53000 |
| 2023-10-17 | 20.96 | $21.10 | 88600 |
| 2023-10-16 | 20.95 | $21.01 | 54817 |
| 2023-10-13 | 20.95 | $20.81 | 35700 |
| 2023-10-12 | 21.00 | $21.06 | 75000 |
| 2023-10-11 | 21.00 | $20.63 | 75136 |
| 2023-10-10 | 21.09 | $21.03 | 53348 |
| 2023-10-09 | 21.12 | $21.30 | 40200 |
| 2023-10-06 | 21.09 | $21.19 | 50617 |
| 2023-10-05 | 21.09 | $21.36 | 75827 |
| 2023-10-04 | 21.04 | $21.30 | 43500 |
| 2023-10-03 | 21.01 | $21.39 | 64346 |
| 2023-10-02 | 20.95 | $21.06 | 91723 |
| 2023-09-29 | 20.95 | $20.98 | 73000 |
| 2023-09-28 | 20.97 | $21.04 | 34822 |
| 2023-09-27 | 20.98 | $20.82 | 40600 |
| 2023-09-26 | 21.05 | $20.81 | 45748 |
| 2023-09-25 | 21.12 | $21.15 | 40800 |
| 2023-09-22 | 21.14 | $21.06 | 99400 |
| 2023-09-21 | 21.18 | $21.05 | 44700 |
| 2023-09-20 | 21.23 | $21.26 | 43000 |
| 2023-09-19 | 21.24 | $21.54 | 82100 |
| 2023-09-18 | 21.20 | $20.78 | 124400 |
| 2023-09-15 | 21.31 | $21.25 | 683433 |
| 2023-09-14 | 21.34 | $21.59 | 83919 |
| 2023-09-13 | 21.31 | $21.18 | 55449 |
| 2023-09-12 | 21.36 | $21.67 | 33700 |
| 2023-09-11 | 21.32 | $21.70 | 93800 |
| 2023-09-08 | 21.26 | $21.53 | 57410 |
| 2023-09-07 | 21.23 | $20.92 | 90748 |
| 2023-09-06 | 21.33 | $21.19 | 42002 |
| 2023-09-05 | 21.39 | $21.39 | 56321 |
| 2023-09-01 | 21.41 | $21.55 | 64700 |
| 2023-08-31 | 21.41 | $21.39 | 53338 |
| 2023-08-30 | 21.45 | $21.59 | 75104 |
| 2023-08-29 | 21.44 | $21.55 | 74000 |
| 2023-08-28 | 21.45 | $21.37 | 39721 |
| 2023-08-25 | 21.50 | $21.50 | 41100 |
| 2023-08-24 | 21.52 | $21.63 | 39510 |
| 2023-08-23 | 21.53 | $21.62 | 30500 |
| 2023-08-22 | 21.54 | $21.34 | 29300 |
| 2023-08-21 | 21.62 | $21.39 | 24844 |
| 2023-08-18 | 21.70 | $21.74 | 31728 |
| 2023-08-17 | 21.71 | $21.38 | 39100 |
| 2023-08-16 | 21.81 | $21.39 | 40520 |
| 2023-08-15 | 21.92 | $21.68 | 39425 |
| 2023-08-14 | 21.99 | $21.96 | 41700 |
| 2023-08-11 | 22.02 | $22.06 | 52600 |
| 2023-08-10 | 22.03 | $22.44 | 105600 |
| 2023-08-09 | 21.95 | $21.75 | 46200 |
| 2023-08-08 | 22.02 | $21.78 | 40500 |
| 2023-08-07 | 22.09 | $22.37 | 37411 |
| 2023-08-04 | 22.04 | $22.24 | 53000 |
| 2023-08-03 | 22.02 | $22.21 | 43100 |
| 2023-08-02 | 22.00 | $22.18 | 28425 |
| 2023-08-01 | 21.99 | $22.08 | 49120 |
| 2023-07-31 | 22.00 | $21.77 | 55600 |
| 2023-07-28 | 22.07 | $21.73 | 34744 |
| 2023-07-27 | 22.17 | $21.88 | 38400 |
| 2023-07-26 | 22.25 | $22.23 | 47300 |
| 2023-07-25 | 22.27 | $22.11 | 39000 |
| 2023-07-24 | 22.32 | $22.40 | 53300 |
| 2023-07-21 | 22.32 | $22.41 | 50022 |
| 2023-07-20 | 22.32 | $22.33 | 52200 |
| 2023-07-19 | 22.33 | $22.56 | 32900 |
| 2023-07-18 | 22.30 | $22.65 | 33137 |
| 2023-07-17 | 22.24 | $22.53 | 40300 |
| 2023-07-14 | 22.21 | $22.42 | 30628 |
| 2023-07-13 | 22.19 | $22.48 | 23042 |
| 2023-07-12 | 22.15 | $22.41 | 73400 |
| 2023-07-11 | 22.13 | $22.42 | 36030 |
| 2023-07-10 | 22.11 | $22.17 | 56500 |
| 2023-07-07 | 22.13 | $22.22 | 105641 |
| 2023-07-06 | 22.15 | $21.88 | 79800 |
| 2023-07-05 | 22.25 | $22.27 | 53122 |
| 2023-07-03 | 22.28 | $22.66 | 41536 |
| 2023-06-30 | 22.24 | $22.04 | 121189 |
| 2023-06-29 | 22.33 | $22.46 | 99037 |
| 2023-06-28 | 22.34 | $21.94 | 48114 |
| 2023-06-27 | 22.46 | $22.12 | 74300 |
| 2023-06-26 | 22.57 | $21.96 | 86190 |
| 2023-06-23 | 22.73 | $21.52 | 662800 |
| 2023-06-22 | 23.01 | $22.33 | 95400 |
| 2023-06-21 | 23.16 | $22.57 | 53516 |
| 2023-06-20 | 23.29 | $22.93 | 59607 |
| 2023-06-16 | 23.37 | $23.78 | 222507 |
| 2023-06-15 | 23.27 | $23.50 | 46600 |
| 2023-06-14 | 23.22 | $23.13 | 62115 |
| 2023-06-13 | 23.24 | $22.95 | 54500 |
| 2023-06-12 | 23.31 | $23.06 | 61611 |
| 2023-06-09 | 23.35 | $23.30 | 55300 |
| 2023-06-08 | 23.36 | $23.73 | 56409 |
| 2023-06-07 | 23.28 | $24.00 | 208719 |
| 2023-06-06 | 23.12 | $24.10 | 73900 |
| 2023-06-05 | 22.92 | $23.58 | 39944 |
| 2023-06-02 | 22.80 | $23.69 | 96942 |
| 2023-06-01 | 22.64 | $23.11 | 45600 |
| 2023-05-31 | 22.57 | $23.06 | 185935 |
| 2023-05-30 | 22.50 | $23.27 | 63720 |
| 2023-05-26 | 22.39 | $22.88 | 39132 |
| 2023-05-25 | 22.34 | $22.72 | 55900 |
| 2023-05-24 | 22.32 | $23.17 | 95300 |
| 2023-05-23 | 22.20 | $23.30 | 88218 |
| 2023-05-22 | 22.04 | $22.76 | 68514 |
| 2023-05-19 | 21.97 | $22.49 | 100124 |
| 2023-05-18 | 21.95 | $22.71 | 90800 |
| 2023-05-17 | 21.89 | $22.05 | 153400 |
| 2023-05-16 | 21.97 | $21.66 | 72900 |
| 2023-05-15 | 22.14 | $21.68 | 44600 |
| 2023-05-12 | 22.34 | $21.92 | 123020 |
| 2023-05-11 | 22.53 | $22.59 | 61539 |
| 2023-05-10 | 22.61 | $22.75 | 65000 |
| 2023-05-09 | 22.68 | $22.85 | 50849 |
| 2023-05-08 | 22.74 | $22.46 | 46548 |
| 2023-05-05 | 22.90 | $23.07 | 63700 |
| 2023-05-04 | 22.96 | $22.40 | 52500 |
| 2023-05-03 | 23.18 | $22.85 | 68300 |
| 2023-05-02 | 23.34 | $22.68 | 58547 |
| 2023-05-01 | 23.56 | $23.09 | 56800 |
| 2023-04-28 | 23.74 | $23.13 | 59600 |
| 2023-04-27 | 23.95 | $22.78 | 93900 |
| 2023-04-26 | 24.26 | $22.61 | 83327 |
| 2023-04-25 | 24.67 | $23.13 | 92740 |
| 2023-04-24 | 25.03 | $23.98 | 96300 |
| 2023-04-21 | 25.27 | $25.01 | 262100 |
| 2023-04-20 | 25.33 | $25.28 | 152500 |
| 2023-04-19 | 25.35 | $25.12 | 134626 |
| 2023-04-18 | 25.40 | $25.18 | 48000 |
| 2023-04-17 | 25.45 | $25.27 | 86000 |
| 2023-04-14 | 25.49 | $25.27 | 66012 |
| 2023-04-13 | 25.53 | $25.49 | 62421 |
| 2023-04-12 | 25.54 | $25.63 | 85049 |
| 2023-04-11 | 25.52 | $25.79 | 54409 |
| 2023-04-10 | 25.46 | $25.98 | 94600 |
| 2023-04-06 | 25.34 | $25.69 | 76416 |
| 2023-04-05 | 25.28 | $25.92 | 61500 |
| 2023-04-04 | 25.15 | $26.04 | 236600 |
| 2023-04-03 | 24.98 | $25.59 | 89900 |
| 2023-03-31 | 24.88 | $25.64 | 128800 |
| 2023-03-30 | 24.75 | $25.34 | 74900 |
| 2023-03-29 | 24.67 | $25.02 | 74400 |
| 2023-03-28 | 24.64 | $24.91 | 42200 |
| 2023-03-27 | 24.64 | $24.69 | 69800 |
| 2023-03-24 | 24.68 | $24.27 | 219600 |
| 2023-03-23 | 24.82 | $24.16 | 139104 |
| 2023-03-22 | 25.01 | $24.44 | 97100 |
| 2023-03-21 | 25.18 | $25.23 | 151141 |
| 2023-03-20 | 25.20 | $25.03 | 200900 |
| 2023-03-17 | 25.28 | $24.62 | 464200 |
| 2023-03-16 | 25.45 | $24.66 | 154611 |
| 2023-03-15 | 25.65 | $24.54 | 205000 |
| 2023-03-14 | 25.90 | $24.58 | 92400 |
| 2023-03-13 | 26.19 | $25.06 | 102042 |
| 2023-03-10 | 26.42 | $25.55 | 122116 |
| 2023-03-09 | 26.58 | $26.36 | 91110 |
| 2023-03-08 | 26.60 | $27.20 | 460500 |
| 2023-03-07 | 26.44 | $26.95 | 343012 |
| 2023-03-06 | 26.31 | $26.95 | 245400 |
| 2023-03-03 | 26.15 | $26.80 | 167800 |
| 2023-03-02 | 26.00 | $26.32 | 221026 |
| 2023-03-01 | 25.93 | $26.05 | 113215 |
| 2023-02-28 | 25.90 | $25.55 | 68446 |
| 2023-02-27 | 25.97 | $25.52 | 77946 |
| 2023-02-24 | 26.07 | $25.36 | 72214 |
| 2023-02-23 | 26.21 | $25.92 | 39010 |
| 2023-02-22 | 26.25 | $25.89 | 88800 |
| 2023-02-21 | 26.31 | $25.94 | 70233 |
| 2023-02-17 | 26.36 | $26.59 | 174027 |
| 2023-02-16 | 26.28 | $26.22 | 45400 |
| 2023-02-15 | 26.27 | $26.18 | 49800 |
| 2023-02-14 | 26.26 | $26.05 | 57800 |
| 2023-02-13 | 26.28 | $26.14 | 64943 |
| 2023-02-10 | 26.28 | $26.30 | 46700 |
| 2023-02-09 | 26.24 | $25.75 | 147839 |
| 2023-02-08 | 26.31 | $26.14 | 58800 |
| 2023-02-07 | 26.31 | $26.10 | 105000 |
| 2023-02-06 | 26.32 | $26.61 | 91400 |
| 2023-02-03 | 26.22 | $26.83 | 131200 |
| 2023-02-02 | 26.05 | $26.77 | 581243 |
| 2023-02-01 | 25.87 | $26.21 | 98011 |
| 2023-01-31 | 25.78 | $26.65 | 205115 |
| 2023-01-30 | 25.58 | $25.46 | 61004 |
| 2023-01-27 | 25.59 | $25.63 | 172600 |
| 2023-01-26 | 25.57 | $25.85 | 75216 |
| 2023-01-25 | 25.50 | $26.32 | 30300 |
| 2023-01-24 | 25.33 | $26.17 | 75241 |
| 2023-01-23 | 25.15 | $26.15 | 58203 |
| 2023-01-20 | 24.95 | $26.47 | 60900 |
| 2023-01-19 | 24.65 | $25.68 | 107600 |
| 2023-01-18 | 24.48 | $26.66 | 124606 |
| 2023-01-17 | 24.07 | $26.05 | 842747 |
| 2023-01-13 | 23.72 | $26.50 | 109840 |
| 2023-01-12 | 23.24 | $25.50 | 71936 |
| 2023-01-11 | 22.89 | $23.97 | 60218 |
| 2023-01-10 | 22.81 | $23.19 | 133600 |
| 2023-01-09 | 22.90 | $23.75 | 95800 |
| 2023-01-06 | 22.89 | $23.67 | 120717 |
| 2023-01-05 | 22.90 | $23.02 | 69423 |
| 2023-01-04 | 23.06 | $23.58 | 146731 |
| 2023-01-03 | 23.14 | $23.13 | 113800 |
| 2022-12-30 | 23.34 | $23.08 | 321000 |
| 2022-12-29 | 23.59 | $22.82 | 307505 |
| 2022-12-28 | 23.94 | $22.73 | 159905 |
| 2022-12-27 | 24.38 | $23.65 | 49724 |
| 2022-12-23 | 24.70 | $23.90 | 40700 |
| 2022-12-22 | 25.03 | $23.99 | 63519 |
| 2022-12-21 | 25.40 | $24.63 | 86637 |
| 2022-12-20 | 25.70 | $24.15 | 99600 |
| 2022-12-19 | 26.16 | $24.00 | 66129 |
| 2022-12-16 | 26.73 | $24.58 | 175345 |
| 2022-12-15 | 27.27 | $24.88 | 56000 |
| 2022-12-14 | 27.84 | $25.12 | 71000 |
| 2022-12-13 | 28.45 | $25.43 | 163339 |
| 2022-12-12 | 29.10 | $26.16 | 90848 |
| 2022-12-09 | 29.70 | $26.71 | 170700 |
| 2022-12-08 | 30.27 | $29.71 | 152417 |
| 2022-12-07 | 30.30 | $29.89 | 87355 |
| 2022-12-06 | 30.29 | $30.00 | 82029 |
| 2022-12-05 | 30.25 | $30.65 | 68400 |
| 2022-12-02 | 30.07 | $30.75 | 74730 |
| 2022-12-01 | 29.83 | $30.57 | 59713 |
| 2022-11-30 | 29.58 | $30.50 | 213129 |
| 2022-11-29 | 29.30 | $29.15 | 44436 |
| 2022-11-28 | 29.26 | $29.37 | 45313 |
| 2022-11-25 | 29.17 | $29.05 | 22700 |
| 2022-11-23 | 29.12 | $28.89 | 11800 |
| 2022-11-22 | 29.09 | $28.98 | 30000 |
| 2022-11-21 | 29.04 | $28.63 | 22922 |
| 2022-11-18 | 29.05 | $28.63 | 53610 |
| 2022-11-17 | 29.06 | $28.94 | 47337 |
| 2022-11-16 | 28.99 | $28.04 | 67400 |
| 2022-11-15 | 29.11 | $29.10 | 92643 |
| 2022-11-14 | 29.01 | $29.37 | 63900 |
| 2022-11-11 | 28.83 | $29.12 | 55700 |
| 2022-11-10 | 28.68 | $28.93 | 107300 |
| 2022-11-09 | 28.53 | $28.30 | 32302 |
| 2022-11-08 | 28.49 | $28.95 | 52900 |
| 2022-11-07 | 28.31 | $29.31 | 51010 |
| 2022-11-04 | 28.01 | $29.32 | 52338 |
| 2022-11-03 | 27.66 | $29.15 | 37010 |
| 2022-11-02 | 27.28 | $28.50 | 75300 |
| 2022-11-01 | 26.98 | $28.89 | 58000 |
| 2022-10-31 | 26.55 | $28.73 | 111700 |
| 2022-10-28 | 26.08 | $28.12 | 412300 |
| 2022-10-27 | 25.66 | $26.67 | 108500 |
| 2022-10-26 | 25.49 | $26.98 | 101534 |
| 2022-10-25 | 25.22 | $25.95 | 116931 |
| 2022-10-24 | 25.14 | $24.98 | 112926 |
| 2022-10-21 | 25.24 | $25.50 | 61917 |
| 2022-10-20 | 25.26 | $25.63 | 62836 |
| 2022-10-19 | 25.25 | $26.14 | 88933 |
| 2022-10-18 | 25.15 | $26.33 | 71600 |
| 2022-10-17 | 24.99 | $26.24 | 121212 |
| 2022-10-14 | 24.82 | $25.50 | 58045 |
| 2022-10-13 | 24.80 | $26.00 | 89600 |
| 2022-10-12 | 24.66 | $25.61 | 33331 |
| 2022-10-11 | 24.60 | $25.69 | 71809 |
| 2022-10-10 | 24.52 | $24.80 | 39638 |
| 2022-10-07 | 24.62 | $24.71 | 71527 |
| 2022-10-06 | 24.76 | $24.75 | 70019 |
| 2022-10-05 | 24.92 | $24.40 | 53000 |
| 2022-10-04 | 25.20 | $25.26 | 98928 |
| 2022-10-03 | 25.34 | $24.85 | 73839 |
| 2022-09-30 | 25.60 | $25.61 | 88622 |
| 2022-09-29 | 25.75 | $25.59 | 65800 |
| 2022-09-28 | 25.94 | $26.29 | 92405 |
| 2022-09-27 | 26.01 | $25.42 | 78037 |
| 2022-09-26 | 26.29 | $25.08 | 78324 |
| 2022-09-23 | 26.70 | $24.90 | 108500 |
| 2022-09-22 | 27.21 | $25.01 | 112000 |
| 2022-09-21 | 27.79 | $25.81 | 96304 |
| 2022-09-20 | 28.29 | $25.87 | 111735 |
| 2022-09-19 | 28.87 | $27.29 | 97649 |
| 2022-09-16 | 29.24 | $26.85 | 1.2M |
| 2022-09-15 | 29.77 | $29.48 | 143025 |
| 2022-09-14 | 29.83 | $29.89 | 160800 |
| 2022-09-13 | 29.81 | $29.83 | 146700 |
| 2022-09-12 | 29.80 | $29.91 | 129404 |
| 2022-09-09 | 29.77 | $29.88 | 135400 |
| 2022-09-08 | 29.75 | $30.15 | 167500 |
| 2022-09-07 | 29.66 | $30.07 | 178340 |
| 2022-09-06 | 29.58 | $29.50 | 258449 |
| 2022-09-02 | 29.60 | $28.50 | 82816 |
| 2022-09-01 | 29.83 | $28.45 | 84846 |
| 2022-08-31 | 30.12 | $28.94 | 104536 |
| 2022-08-30 | 30.34 | $28.23 | 70000 |
| 2022-08-29 | 30.75 | $28.95 | 62600 |
| 2022-08-26 | 31.07 | $29.59 | 41200 |
| 2022-08-25 | 31.31 | $30.51 | 75349 |
| 2022-08-24 | 31.38 | $29.87 | 47800 |
| 2022-08-23 | 31.59 | $29.65 | 64200 |
| 2022-08-22 | 31.88 | $30.63 | 55100 |
| 2022-08-19 | 32.00 | $31.02 | 78300 |
| 2022-08-18 | 32.05 | $31.81 | 62700 |
| 2022-08-17 | 31.94 | $31.19 | 46100 |
| 2022-08-16 | 31.93 | $31.80 | 138000 |
| 2022-08-15 | 31.78 | $32.00 | 92448 |
| 2022-08-12 | 31.55 | $31.95 | 155804 |
| 2022-08-11 | 31.29 | $31.85 | 195506 |
| 2022-08-10 | 31.00 | $31.34 | 196500 |
| 2022-08-09 | 30.76 | $30.50 | 182032 |
| 2022-08-08 | 30.65 | $30.49 | 150914 |
| 2022-08-05 | 30.52 | $30.90 | 104300 |
| 2022-08-04 | 30.27 | $30.83 | 79344 |
| 2022-08-03 | 29.99 | $30.70 | 106600 |
| 2022-08-02 | 29.68 | $30.42 | 106800 |
| 2022-08-01 | 29.38 | $30.78 | 109045 |
| 2022-07-29 | 28.94 | $30.79 | 147400 |
| 2022-07-28 | 28.43 | $30.35 | 130144 |
| 2022-07-27 | 27.92 | $29.26 | 98141 |
| 2022-07-26 | 27.55 | $28.92 | 122700 |
| 2022-07-25 | 27.20 | $28.51 | 73000 |
| 2022-07-22 | 26.87 | $27.55 | 54649 |
| 2022-07-21 | 26.69 | $27.91 | 78200 |
| 2022-07-20 | 26.40 | $27.74 | 121300 |
| 2022-07-19 | 26.10 | $27.55 | 75148 |
| 2022-07-18 | 25.79 | $27.01 | 82100 |
| 2022-07-15 | 25.55 | $27.37 | 120840 |
| 2022-07-14 | 25.19 | $26.13 | 52600 |
| 2022-07-13 | 25.04 | $25.55 | 40930 |
| 2022-07-12 | 24.99 | $25.41 | 160334 |
| 2022-07-11 | 24.97 | $25.25 | 60241 |
| 2022-07-08 | 24.97 | $25.71 | 49700 |
| 2022-07-07 | 24.89 | $26.43 | 144800 |
| 2022-07-06 | 24.64 | $25.60 | 102802 |
| 2022-07-05 | 24.54 | $26.57 | 227205 |
| 2022-07-01 | 24.22 | $25.25 | 263324 |
| 2022-06-30 | 24.13 | $23.49 | 303600 |
| 2022-06-29 | 24.41 | $22.47 | 199800 |
| 2022-06-28 | 24.95 | $23.39 | 189704 |
| 2022-06-27 | 25.39 | $23.97 | 265400 |
| 2022-06-24 | 25.78 | $25.24 | 3.6M |
| 2022-06-23 | 25.97 | $25.97 | 350019 |
| 2022-06-22 | 26.05 | $25.87 | 218800 |
| 2022-06-21 | 26.16 | $25.96 | 247300 |
| 2022-06-17 | 26.27 | $26.50 | 419000 |
| 2022-06-16 | 26.29 | $25.04 | 236700 |
| 2022-06-15 | 26.62 | $25.51 | 171500 |
| 2022-06-14 | 26.91 | $24.05 | 159100 |
| 2022-06-13 | 27.56 | $24.15 | 226323 |
| 2022-06-10 | 28.29 | $27.49 | 99000 |
| 2022-06-09 | 28.44 | $28.12 | 136100 |
| 2022-06-08 | 28.47 | $28.76 | 118611 |
| 2022-06-07 | 28.38 | $29.25 | 223849 |
| 2022-06-06 | 28.16 | $30.01 | 427444 |
| 2022-06-03 | 27.75 | $29.59 | 185930 |
| 2022-06-02 | 27.36 | $29.39 | 163815 |
| 2022-06-01 | 26.94 | $28.88 | 194500 |
| 2022-05-31 | 26.58 | $28.26 | 1.2M |
| 2022-05-27 | 26.28 | $28.44 | 220600 |
| 2022-05-26 | 25.91 | $27.82 | 156600 |
| 2022-05-25 | 25.61 | $26.85 | 136435 |
| 2022-05-24 | 25.48 | $27.49 | 161141 |
| 2022-05-23 | 25.19 | $26.60 | 238600 |
| 2022-05-20 | 25.05 | $26.00 | 118500 |
| 2022-05-19 | 25.03 | $25.99 | 158100 |
| 2022-05-18 | 25.02 | $25.79 | 153022 |
| 2022-05-17 | 25.05 | $27.28 | 323604 |
| 2022-05-16 | 24.79 | $24.87 | 268327 |
| 2022-05-13 | 25.00 | $25.49 | 453025 |
| 2022-05-12 | 25.13 | $22.93 | 267822 |
| 2022-05-11 | 25.83 | $21.94 | 182910 |
| 2022-05-10 | 26.86 | $21.90 | 299900 |
| 2022-05-09 | 28.08 | $24.42 | 174315 |
| 2022-05-06 | 28.96 | $27.97 | 220849 |
| 2022-05-05 | 29.24 | $28.69 | 130242 |
| 2022-05-04 | 29.43 | $29.25 | 105800 |
| 2022-05-03 | 29.52 | $28.81 | 191300 |
| 2022-05-02 | 29.72 | $28.32 | 203500 |
| 2022-04-29 | 30.07 | $29.31 | 231600 |
| 2022-04-28 | 30.26 | $29.38 | 226011 |
| 2022-04-27 | 30.47 | $28.10 | 208247 |
| 2022-04-26 | 30.98 | $28.30 | 78403 |
| 2022-04-25 | 31.53 | $28.92 | 111942 |
| 2022-04-22 | 32.04 | $29.09 | 125808 |
| 2022-04-21 | 32.58 | $31.21 | 104327 |
| 2022-04-20 | 32.77 | $32.38 | 346845 |
| 2022-04-19 | 32.73 | $32.53 | 145407 |
| 2022-04-18 | 32.65 | $32.26 | 94541 |
| 2022-04-14 | 32.61 | $31.97 | 60944 |
| 2022-04-13 | 32.61 | $32.14 | 64800 |
| 2022-04-12 | 32.58 | $32.10 | 97042 |
| 2022-04-11 | 32.54 | $31.85 | 33921 |
| 2022-04-08 | 32.53 | $32.11 | 81906 |
| 2022-04-07 | 32.47 | $31.83 | 56905 |
| 2022-04-06 | 32.44 | $32.20 | 110740 |
| 2022-04-05 | 32.32 | $32.44 | 50316 |
| 2022-04-04 | 32.13 | $32.83 | 64300 |
| 2022-04-01 | 31.81 | $33.19 | 399206 |
| 2022-03-31 | 31.36 | $32.89 | 124510 |
| 2022-03-30 | 30.90 | $32.75 | 72736 |
| 2022-03-29 | 30.38 | $32.79 | 79900 |
| 2022-03-28 | 29.76 | $32.85 | 216900 |
| 2022-03-25 | 29.03 | $31.40 | 132426 |
| 2022-03-24 | 28.49 | $29.93 | 695409 |
| 2022-03-23 | 28.16 | $28.67 | 150800 |
| 2022-03-22 | 28.05 | $28.50 | 288700 |
| 2022-03-21 | 27.96 | $28.51 | 127400 |
| 2022-03-18 | 27.85 | $28.23 | 174126 |
| 2022-03-17 | 27.78 | $28.50 | 48300 |
| 2022-03-16 | 27.65 | $28.34 | 68009 |
| 2022-03-15 | 27.53 | $27.74 | 34520 |
| 2022-03-14 | 27.51 | $27.93 | 33729 |
| 2022-03-11 | 27.46 | $28.07 | 36400 |
| 2022-03-10 | 27.37 | $28.18 | 160200 |
| 2022-03-09 | 27.24 | $27.18 | 78136 |
| 2022-03-08 | 27.31 | $26.42 | 155648 |
| 2022-03-07 | 27.55 | $27.08 | 116900 |
| 2022-03-04 | 27.70 | $28.50 | 123522 |
| 2022-03-03 | 27.57 | $28.50 | 74900 |
| 2022-03-02 | 27.42 | $27.32 | 40949 |
| 2022-03-01 | 27.50 | $26.78 | 52800 |
| 2022-02-28 | 27.71 | $28.51 | 124100 |
| 2022-02-25 | 27.58 | $28.47 | 111900 |
| 2022-02-24 | 27.46 | $27.42 | 72300 |
| 2022-02-23 | 27.53 | $27.29 | 53400 |
| 2022-02-22 | 27.65 | $27.40 | 286920 |
| 2022-02-18 | 27.77 | $27.44 | 32220 |
| 2022-02-17 | 27.90 | $27.90 | 97616 |
| 2022-02-16 | 27.96 | $27.92 | 82100 |
| 2022-02-15 | 28.02 | $27.69 | 79400 |
| 2022-02-14 | 28.15 | $27.10 | 82200 |
| 2022-02-11 | 28.43 | $27.49 | 71823 |
| 2022-02-10 | 28.67 | $28.46 | 71600 |
| 2022-02-09 | 28.74 | $29.04 | 85243 |
| 2022-02-08 | 28.71 | $28.80 | 118621 |
| 2022-02-07 | 28.72 | $28.40 | 36920 |
| 2022-02-04 | 28.83 | $28.39 | 33900 |
| 2022-02-03 | 28.95 | $28.88 | 74816 |
| 2022-02-02 | 28.99 | $29.34 | 37800 |
| 2022-02-01 | 28.94 | $29.31 | 83300 |
| 2022-01-31 | 28.89 | $30.16 | 232111 |
| 2022-01-28 | 28.66 | $29.07 | 197200 |
| 2022-01-27 | 28.62 | $27.89 | 44408 |
| 2022-01-26 | 28.82 | $27.58 | 30300 |
| 2022-01-25 | 29.13 | $28.31 | 38610 |
| 2022-01-24 | 29.33 | $28.01 | 131804 |
| 2022-01-21 | 29.63 | $28.41 | 56119 |
| 2022-01-20 | 29.89 | $29.55 | 34505 |
| 2022-01-19 | 29.96 | $30.00 | 120100 |
| 2022-01-18 | 29.94 | $30.17 | 84729 |
| 2022-01-14 | 29.88 | $30.33 | 71648 |
| 2022-01-13 | 29.78 | $30.21 | 65416 |
| 2022-01-12 | 29.68 | $30.25 | 61048 |
| 2022-01-11 | 29.56 | $30.05 | 102015 |
| 2022-01-10 | 29.47 | $29.00 | 69635 |
| 2022-01-07 | 29.58 | $28.77 | 50300 |
| 2022-01-06 | 29.76 | $29.87 | 43000 |
| 2022-01-05 | 29.74 | $30.11 | 43025 |
| 2022-01-04 | 29.66 | $30.34 | 30213 |
| 2022-01-03 | 29.52 | $30.02 | 117409 |
| 2021-12-31 | 29.43 | $31.20 | 267300 |
| 2021-12-30 | 29.07 | $30.15 | 101517 |
| 2021-12-29 | 28.88 | $30.07 | 78745 |
| 2021-12-28 | 28.68 | $30.15 | 23318 |
| 2021-12-27 | 28.43 | $30.00 | 40816 |
| 2021-12-23 | 28.18 | $28.69 | 56100 |
| 2021-12-22 | 28.17 | $28.14 | 34300 |
| 2021-12-21 | 28.28 | $28.68 | 281644 |
| 2021-12-20 | 28.29 | $27.22 | 181248 |
| 2021-12-17 | 28.62 | $27.58 | 463622 |
| 2021-12-16 | 28.94 | $28.27 | 256544 |
| 2021-12-15 | 29.16 | $27.75 | 226900 |
| 2021-12-14 | 29.53 | $27.37 | 165235 |
| 2021-12-13 | 30.04 | $28.65 | 96933 |
| 2021-12-10 | 30.37 | $29.91 | 107200 |
| 2021-12-09 | 30.49 | $29.69 | 197505 |
| 2021-12-08 | 30.67 | $30.06 | 151928 |
| 2021-12-07 | 30.81 | $29.93 | 167530 |
| 2021-12-06 | 30.99 | $30.44 | 197537 |
| 2021-12-03 | 31.10 | $30.69 | 55045 |
| 2021-12-02 | 31.17 | $31.00 | 63115 |
| 2021-12-01 | 31.18 | $31.12 | 91500 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
55.98
2026-07-23
Close Price
$55.98
Vol: 284076
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
20.24
Average
28.36
Maximum
55.98
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 55.98 | $55.98 | 284076 |
| 2026-07-22 | 55.69 | $56.91 | 276797 |
| 2026-07-21 | 55.01 | $55.53 | 331600 |
| 2026-07-20 | 54.60 | $55.55 | 437800 |
| 2026-07-17 | 54.08 | $55.27 | 325100 |
| 2026-07-16 | 53.51 | $54.22 | 258112 |
| 2026-07-15 | 53.13 | $53.08 | 219618 |
| 2026-07-14 | 53.01 | $52.41 | 226200 |
| 2026-07-13 | 53.07 | $51.70 | 178609 |
| 2026-07-10 | 53.34 | $52.37 | 173700 |
| 2026-07-09 | 53.44 | $52.19 | 309844 |
| 2026-07-08 | 53.61 | $51.88 | 301924 |
| 2026-07-07 | 53.87 | $53.53 | 390428 |
| 2026-07-06 | 53.65 | $52.90 | 349702 |
| 2026-07-02 | 53.56 | $52.63 | 470800 |
| 2026-07-01 | 53.49 | $55.28 | 520411 |
| 2026-06-30 | 52.55 | $53.09 | 384636 |
| 2026-06-29 | 52.06 | $53.27 | 303100 |
| 2026-06-26 | 51.39 | $53.43 | 895250 |
| 2026-06-25 | 50.50 | $52.82 | 451500 |
| 2026-06-24 | 49.60 | $50.99 | 315973 |
| 2026-06-23 | 49.06 | $50.09 | 323900 |
| 2026-06-22 | 48.69 | $49.60 | 526812 |
| 2026-06-18 | 48.37 | $47.40 | 395400 |
| 2026-06-17 | 48.69 | $47.24 | 350000 |
| 2026-06-16 | 49.11 | $48.14 | 230922 |
| 2026-06-15 | 49.33 | $47.81 | 267557 |
| 2026-06-12 | 49.69 | $49.70 | 206438 |
| 2026-06-11 | 49.51 | $49.75 | 252167 |
| 2026-06-10 | 49.26 | $50.07 | 228521 |
| 2026-06-09 | 48.84 | $49.76 | 290600 |
| 2026-06-08 | 48.41 | $48.01 | 143948 |
| 2026-06-05 | 48.42 | $48.43 | 177400 |
| 2026-06-04 | 48.29 | $47.53 | 305120 |
| 2026-06-03 | 48.41 | $47.48 | 214400 |
| 2026-06-02 | 48.55 | $48.49 | 205900 |
| 2026-06-01 | 48.38 | $48.36 | 241000 |
| 2026-05-29 | 48.20 | $48.09 | 234900 |
| 2026-05-28 | 48.04 | $48.30 | 209800 |
| 2026-05-27 | 47.77 | $47.81 | 617500 |
| 2026-05-26 | 47.57 | $47.19 | 323594 |
| 2026-05-22 | 47.51 | $47.23 | 232500 |
| 2026-05-21 | 47.41 | $47.97 | 272400 |
| 2026-05-20 | 47.03 | $47.72 | 246600 |
| 2026-05-19 | 46.62 | $46.14 | 97729 |
| 2026-05-18 | 46.62 | $46.16 | 144943 |
| 2026-05-15 | 46.58 | $46.60 | 199000 |
| 2026-05-14 | 46.38 | $46.25 | 209239 |
| 2026-05-13 | 46.24 | $45.79 | 234172 |
| 2026-05-12 | 46.18 | $46.57 | 252439 |
| 2026-05-11 | 45.85 | $46.42 | 195273 |
| 2026-05-08 | 45.47 | $47.35 | 338804 |
| 2026-05-07 | 44.70 | $43.95 | 148900 |
| 2026-05-06 | 44.83 | $44.14 | 148448 |
| 2026-05-05 | 44.90 | $43.78 | 277000 |
| 2026-05-04 | 45.09 | $43.31 | 204000 |
| 2026-05-01 | 45.45 | $43.50 | 257900 |
| 2026-04-30 | 45.81 | $45.02 | 365700 |
| 2026-04-29 | 45.73 | $44.97 | 370100 |
| 2026-04-28 | 45.63 | $45.11 | 223705 |
| 2026-04-27 | 45.43 | $45.14 | 119500 |
| 2026-04-24 | 45.14 | $44.35 | 112100 |
| 2026-04-23 | 45.01 | $45.03 | 139600 |
| 2026-04-22 | 44.61 | $44.70 | 221707 |
| 2026-04-21 | 44.20 | $43.92 | 147000 |
| 2026-04-20 | 43.91 | $44.00 | 103921 |
| 2026-04-17 | 43.50 | $43.86 | 106900 |
| 2026-04-16 | 43.03 | $43.00 | 106208 |
| 2026-04-15 | 42.69 | $42.32 | 139500 |
| 2026-04-14 | 42.47 | $42.38 | 147100 |
| 2026-04-13 | 42.16 | $41.88 | 174700 |
| 2026-04-10 | 41.92 | $42.68 | 169561 |
| 2026-04-09 | 41.35 | $42.68 | 288519 |
| 2026-04-08 | 40.63 | $41.66 | 454500 |
| 2026-04-07 | 40.05 | $40.99 | 184714 |
| 2026-04-06 | 39.55 | $41.01 | 196974 |
| 2026-04-02 | 38.92 | $40.40 | 162432 |
| 2026-04-01 | 38.34 | $39.38 | 190505 |
| 2026-03-31 | 37.95 | $38.43 | 243700 |
| 2026-03-30 | 37.77 | $38.59 | 114200 |
| 2026-03-27 | 37.50 | $37.49 | 103600 |
| 2026-03-26 | 37.51 | $37.82 | 101043 |
| 2026-03-25 | 37.43 | $37.41 | 127600 |
| 2026-03-24 | 37.45 | $36.99 | 163349 |
| 2026-03-23 | 37.62 | $37.50 | 232100 |
| 2026-03-20 | 37.66 | $37.15 | 585700 |
| 2026-03-19 | 37.81 | $38.04 | 219328 |
| 2026-03-18 | 37.72 | $37.42 | 170032 |
| 2026-03-17 | 37.79 | $37.63 | 155816 |
| 2026-03-16 | 37.82 | $37.84 | 127000 |
| 2026-03-13 | 37.78 | $36.92 | 124409 |
| 2026-03-12 | 38.02 | $37.13 | 163100 |
| 2026-03-11 | 38.24 | $38.20 | 97300 |
| 2026-03-10 | 38.17 | $38.23 | 144800 |
| 2026-03-09 | 38.06 | $38.21 | 197367 |
| 2026-03-06 | 37.92 | $37.11 | 109736 |
| 2026-03-05 | 38.10 | $37.72 | 104100 |
| 2026-03-04 | 38.12 | $38.21 | 163880 |
| 2026-03-03 | 37.97 | $37.52 | 97006 |
| 2026-03-02 | 38.01 | $37.92 | 91329 |
| 2026-02-27 | 37.91 | $37.78 | 174623 |
| 2026-02-26 | 37.83 | $38.14 | 116810 |
| 2026-02-25 | 37.61 | $38.01 | 140531 |
| 2026-02-24 | 37.38 | $37.66 | 113600 |
| 2026-02-23 | 37.20 | $37.85 | 116100 |
| 2026-02-20 | 36.91 | $38.22 | 226845 |
| 2026-02-19 | 36.44 | $37.42 | 130702 |
| 2026-02-18 | 36.12 | $36.97 | 142841 |
| 2026-02-17 | 35.87 | $36.90 | 257749 |
| 2026-02-13 | 35.59 | $35.05 | 364926 |
| 2026-02-12 | 35.84 | $36.37 | 254300 |
| 2026-02-11 | 35.73 | $35.33 | 113167 |
| 2026-02-10 | 35.94 | $36.56 | 93500 |
| 2026-02-09 | 35.80 | $36.38 | 93800 |
| 2026-02-06 | 35.69 | $36.43 | 166623 |
| 2026-02-05 | 35.55 | $36.26 | 192700 |
| 2026-02-04 | 35.43 | $35.66 | 159800 |
| 2026-02-03 | 35.49 | $36.29 | 187926 |
| 2026-02-02 | 35.37 | $36.69 | 202400 |
| 2026-01-30 | 35.11 | $35.80 | 236439 |
| 2026-01-29 | 35.08 | $35.72 | 157100 |
| 2026-01-28 | 35.08 | $34.16 | 150130 |
| 2026-01-27 | 35.59 | $35.17 | 152829 |
| 2026-01-26 | 35.89 | $35.74 | 120808 |
| 2026-01-23 | 36.09 | $35.65 | 97200 |
| 2026-01-22 | 36.37 | $36.02 | 95709 |
| 2026-01-21 | 36.59 | $36.08 | 134000 |
| 2026-01-20 | 36.85 | $35.52 | 192400 |
| 2026-01-16 | 37.34 | $36.15 | 355400 |
| 2026-01-15 | 37.74 | $37.14 | 156944 |
| 2026-01-14 | 37.90 | $37.84 | 105506 |
| 2026-01-13 | 37.87 | $37.48 | 77600 |
| 2026-01-12 | 37.93 | $37.73 | 93212 |
| 2026-01-09 | 37.93 | $37.83 | 103130 |
| 2026-01-08 | 37.88 | $38.08 | 109900 |
| 2026-01-07 | 37.73 | $37.26 | 132300 |
| 2026-01-06 | 37.79 | $37.82 | 154000 |
| 2026-01-05 | 37.68 | $37.63 | 232834 |
| 2026-01-02 | 37.60 | $36.93 | 110200 |
| 2025-12-31 | 37.70 | $37.00 | 170549 |
| 2025-12-30 | 37.79 | $37.06 | 138200 |
| 2025-12-29 | 37.87 | $37.35 | 99600 |
| 2025-12-26 | 37.86 | $36.76 | 84000 |
| 2025-12-24 | 38.01 | $37.10 | 58000 |
| 2025-12-23 | 38.06 | $36.83 | 172608 |
| 2025-12-22 | 38.19 | $37.27 | 123400 |
| 2025-12-19 | 38.18 | $37.09 | 233100 |
| 2025-12-18 | 38.20 | $38.20 | 189312 |
| 2025-12-17 | 37.85 | $37.69 | 162700 |
| 2025-12-16 | 37.56 | $37.55 | 202037 |
| 2025-12-15 | 37.21 | $37.47 | 135706 |
| 2025-12-12 | 36.79 | $37.08 | 166144 |
| 2025-12-11 | 36.38 | $36.85 | 172316 |
| 2025-12-10 | 35.93 | $35.91 | 350434 |
| 2025-12-09 | 35.65 | $35.73 | 238827 |
| 2025-12-08 | 35.35 | $35.34 | 93318 |
| 2025-12-05 | 35.08 | $35.74 | 113418 |
| 2025-12-04 | 34.61 | $35.61 | 239910 |
| 2025-12-03 | 34.06 | $34.41 | 269832 |
| 2025-12-02 | 33.75 | $33.32 | 83921 |
| 2025-12-01 | 33.70 | $33.60 | 132300 |
| 2025-11-28 | 33.54 | $33.42 | 44900 |
| 2025-11-26 | 33.39 | $33.45 | 147500 |
| 2025-11-25 | 33.18 | $33.09 | 116401 |
| 2025-11-24 | 33.02 | $32.76 | 142200 |
| 2025-11-21 | 32.92 | $33.06 | 167631 |
| 2025-11-20 | 32.69 | $32.16 | 225000 |
| 2025-11-19 | 32.68 | $32.09 | 142506 |
| 2025-11-18 | 32.67 | $32.23 | 137140 |
| 2025-11-17 | 32.61 | $31.78 | 151642 |
| 2025-11-14 | 32.66 | $32.45 | 79729 |
| 2025-11-13 | 32.49 | $32.38 | 119300 |
| 2025-11-12 | 32.29 | $32.78 | 142942 |
| 2025-11-11 | 31.90 | $32.70 | 162700 |
| 2025-11-10 | 31.44 | $32.08 | 134200 |
| 2025-11-07 | 31.07 | $32.80 | 348339 |
| 2025-11-06 | 30.38 | $31.45 | 95500 |
| 2025-11-05 | 29.96 | $30.75 | 124948 |
| 2025-11-04 | 29.66 | $30.35 | 133000 |
| 2025-11-03 | 29.43 | $29.82 | 68210 |
| 2025-10-31 | 29.32 | $29.57 | 72800 |
| 2025-10-30 | 29.26 | $29.28 | 48500 |
| 2025-10-29 | 29.29 | $29.42 | 81015 |
| 2025-10-28 | 29.28 | $29.42 | 62000 |
| 2025-10-27 | 29.27 | $29.65 | 60500 |
| 2025-10-24 | 29.20 | $29.62 | 59200 |
| 2025-10-23 | 29.11 | $29.60 | 64800 |
| 2025-10-22 | 29.03 | $29.87 | 86631 |
| 2025-10-21 | 28.84 | $29.58 | 85200 |
| 2025-10-20 | 28.71 | $29.11 | 87727 |
| 2025-10-17 | 28.72 | $29.23 | 111015 |
| 2025-10-16 | 28.69 | $29.14 | 89100 |
| 2025-10-15 | 28.70 | $29.77 | 88533 |
| 2025-10-14 | 28.52 | $29.13 | 84931 |
| 2025-10-13 | 28.52 | $28.93 | 123640 |
| 2025-10-10 | 28.60 | $28.10 | 111148 |
| 2025-10-09 | 28.96 | $29.05 | 109607 |
| 2025-10-08 | 29.12 | $28.96 | 111714 |
| 2025-10-07 | 29.35 | $29.16 | 111700 |
| 2025-10-06 | 29.58 | $29.06 | 149984 |
| 2025-10-03 | 29.90 | $29.93 | 92000 |
| 2025-10-02 | 30.02 | $30.13 | 144100 |
| 2025-10-01 | 30.10 | $30.67 | 80505 |
| 2025-09-30 | 30.05 | $30.58 | 166129 |
| 2025-09-29 | 30.01 | $29.87 | 132806 |
| 2025-09-26 | 30.20 | $30.29 | 90446 |
| 2025-09-25 | 30.31 | $29.96 | 95127 |
| 2025-09-24 | 30.54 | $29.98 | 113741 |
| 2025-09-23 | 30.83 | $30.20 | 95249 |
| 2025-09-22 | 31.11 | $30.05 | 156834 |
| 2025-09-19 | 31.50 | $30.35 | 245134 |
| 2025-09-18 | 31.87 | $31.60 | 84600 |
| 2025-09-17 | 31.93 | $31.11 | 114500 |
| 2025-09-16 | 32.14 | $31.17 | 83800 |
| 2025-09-15 | 32.37 | $31.60 | 93519 |
| 2025-09-12 | 32.51 | $32.09 | 122644 |
| 2025-09-11 | 32.51 | $32.50 | 124700 |
| 2025-09-10 | 32.36 | $31.74 | 67900 |
| 2025-09-09 | 32.41 | $32.01 | 80007 |
| 2025-09-08 | 32.37 | $32.35 | 134519 |
| 2025-09-05 | 32.19 | $32.00 | 91700 |
| 2025-09-04 | 32.08 | $31.53 | 83900 |
| 2025-09-03 | 32.06 | $31.36 | 87417 |
| 2025-09-02 | 32.08 | $31.32 | 127700 |
| 2025-08-29 | 32.10 | $31.85 | 121100 |
| 2025-08-28 | 31.93 | $31.74 | 83034 |
| 2025-08-27 | 31.75 | $31.39 | 131100 |
| 2025-08-26 | 31.61 | $31.15 | 132700 |
| 2025-08-25 | 31.49 | $31.54 | 75206 |
| 2025-08-22 | 31.21 | $31.75 | 149900 |
| 2025-08-21 | 30.78 | $30.20 | 61138 |
| 2025-08-20 | 30.72 | $30.54 | 91146 |
| 2025-08-19 | 30.53 | $30.69 | 98518 |
| 2025-08-18 | 30.23 | $30.29 | 121000 |
| 2025-08-15 | 29.96 | $30.38 | 244847 |
| 2025-08-14 | 29.60 | $30.06 | 113900 |
| 2025-08-13 | 29.24 | $30.29 | 160400 |
| 2025-08-12 | 28.71 | $29.67 | 203641 |
| 2025-08-11 | 28.26 | $28.69 | 131600 |
| 2025-08-08 | 28.00 | $28.23 | 101614 |
| 2025-08-07 | 27.82 | $28.12 | 161531 |
| 2025-08-06 | 27.64 | $27.96 | 114600 |
| 2025-08-05 | 27.45 | $27.95 | 254602 |
| 2025-08-04 | 27.22 | $26.78 | 138713 |
| 2025-08-01 | 27.31 | $26.56 | 211628 |
| 2025-07-31 | 27.48 | $27.06 | 168000 |
| 2025-07-30 | 27.52 | $27.34 | 136200 |
| 2025-07-29 | 27.47 | $27.32 | 89219 |
| 2025-07-28 | 27.41 | $27.00 | 83001 |
| 2025-07-25 | 27.43 | $27.36 | 98732 |
| 2025-07-24 | 27.33 | $27.39 | 103531 |
| 2025-07-23 | 27.19 | $27.62 | 167900 |
| 2025-07-22 | 26.93 | $27.42 | 134600 |
| 2025-07-21 | 26.68 | $26.80 | 70243 |
| 2025-07-18 | 26.56 | $26.45 | 105037 |
| 2025-07-17 | 26.52 | $26.84 | 136212 |
| 2025-07-16 | 26.34 | $26.37 | 108500 |
| 2025-07-15 | 26.27 | $26.19 | 121817 |
| 2025-07-14 | 26.23 | $26.65 | 128836 |
| 2025-07-11 | 26.03 | $26.21 | 113200 |
| 2025-07-10 | 25.92 | $26.04 | 128843 |
| 2025-07-09 | 25.84 | $25.58 | 124056 |
| 2025-07-08 | 25.89 | $25.70 | 109700 |
| 2025-07-07 | 25.90 | $25.55 | 132200 |
| 2025-07-03 | 25.96 | $26.20 | 98247 |
| 2025-07-02 | 25.83 | $25.88 | 216400 |
| 2025-07-01 | 25.76 | $25.84 | 171241 |
| 2025-06-30 | 25.68 | $25.39 | 181429 |
| 2025-06-27 | 25.73 | $25.89 | 545900 |
| 2025-06-26 | 25.62 | $25.70 | 107001 |
| 2025-06-25 | 25.55 | $25.14 | 228200 |
| 2025-06-24 | 25.64 | $25.87 | 121721 |
| 2025-06-23 | 25.51 | $25.61 | 96118 |
| 2025-06-20 | 25.43 | $25.49 | 216100 |
| 2025-06-18 | 25.37 | $25.79 | 188400 |
| 2025-06-17 | 25.20 | $25.24 | 119124 |
| 2025-06-16 | 25.17 | $24.69 | 101200 |
| 2025-06-13 | 25.30 | $24.41 | 106200 |
| 2025-06-12 | 25.54 | $25.05 | 84724 |
| 2025-06-11 | 25.63 | $25.45 | 107941 |
| 2025-06-10 | 25.60 | $25.58 | 114714 |
| 2025-06-09 | 25.53 | $25.90 | 121400 |
| 2025-06-06 | 25.33 | $25.60 | 162028 |
| 2025-06-05 | 25.18 | $24.84 | 102700 |
| 2025-06-04 | 25.24 | $24.84 | 106800 |
| 2025-06-03 | 25.30 | $24.93 | 134703 |
| 2025-06-02 | 25.35 | $25.10 | 123300 |
| 2025-05-30 | 25.34 | $25.21 | 349678 |
| 2025-05-29 | 25.30 | $25.11 | 105100 |
| 2025-05-28 | 25.27 | $24.79 | 100823 |
| 2025-05-27 | 25.33 | $24.87 | 123921 |
| 2025-05-23 | 25.37 | $24.33 | 138800 |
| 2025-05-22 | 25.59 | $24.38 | 203501 |
| 2025-05-21 | 25.83 | $24.95 | 157400 |
| 2025-05-20 | 25.94 | $26.12 | 115417 |
| 2025-05-19 | 25.69 | $25.77 | 122343 |
| 2025-05-16 | 25.48 | $25.65 | 126700 |
| 2025-05-15 | 25.26 | $25.46 | 86648 |
| 2025-05-14 | 25.04 | $25.14 | 101900 |
| 2025-05-13 | 24.87 | $25.30 | 80019 |
| 2025-05-12 | 24.60 | $25.49 | 128537 |
| 2025-05-09 | 24.22 | $24.38 | 75700 |
| 2025-05-08 | 24.10 | $24.32 | 105915 |
| 2025-05-07 | 23.98 | $24.36 | 115903 |
| 2025-05-06 | 23.81 | $24.06 | 129802 |
| 2025-05-05 | 23.71 | $24.18 | 114546 |
| 2025-05-02 | 23.55 | $24.53 | 111500 |
| 2025-05-01 | 23.26 | $23.73 | 97600 |
| 2025-04-30 | 23.16 | $23.47 | 95712 |
| 2025-04-29 | 23.13 | $23.69 | 76000 |
| 2025-04-28 | 23.03 | $23.79 | 95245 |
| 2025-04-25 | 22.89 | $23.86 | 124000 |
| 2025-04-24 | 22.72 | $23.86 | 96639 |
| 2025-04-23 | 22.53 | $23.73 | 124726 |
| 2025-04-22 | 22.35 | $23.41 | 87747 |
| 2025-04-21 | 22.26 | $22.90 | 98737 |
| 2025-04-17 | 22.33 | $23.38 | 73535 |
| 2025-04-16 | 22.29 | $23.20 | 82700 |
| 2025-04-15 | 22.32 | $23.12 | 84300 |
| 2025-04-14 | 22.41 | $23.00 | 112000 |
| 2025-04-11 | 22.60 | $22.51 | 147400 |
| 2025-04-10 | 23.00 | $22.67 | 196039 |
| 2025-04-09 | 23.48 | $23.95 | 294045 |
| 2025-04-08 | 23.67 | $22.42 | 227836 |
| 2025-04-07 | 24.42 | $23.29 | 298100 |
| 2025-04-04 | 25.09 | $23.80 | 251500 |
| 2025-04-03 | 25.76 | $24.82 | 231100 |
| 2025-04-02 | 26.27 | $27.27 | 135300 |
| 2025-04-01 | 26.12 | $27.04 | 135303 |
| 2025-03-31 | 26.04 | $26.58 | 125201 |
| 2025-03-28 | 26.11 | $26.62 | 93726 |
| 2025-03-27 | 26.19 | $26.65 | 61220 |
| 2025-03-26 | 26.30 | $27.00 | 99507 |
| 2025-03-25 | 26.35 | $26.78 | 207848 |
| 2025-03-24 | 26.49 | $27.25 | 125700 |
| 2025-03-21 | 26.54 | $26.43 | 323618 |
| 2025-03-20 | 26.88 | $27.02 | 96103 |
| 2025-03-19 | 27.13 | $27.53 | 84800 |
| 2025-03-18 | 27.29 | $27.33 | 101419 |
| 2025-03-17 | 27.57 | $27.43 | 213000 |
| 2025-03-14 | 27.89 | $27.29 | 183700 |
| 2025-03-13 | 28.35 | $26.51 | 379200 |
| 2025-03-12 | 29.17 | $28.70 | 211501 |
| 2025-03-11 | 29.49 | $28.57 | 214017 |
| 2025-03-10 | 29.92 | $28.72 | 231566 |
| 2025-03-07 | 30.41 | $30.05 | 203900 |
| 2025-03-06 | 30.59 | $29.31 | 142732 |
| 2025-03-05 | 31.04 | $30.24 | 145819 |
| 2025-03-04 | 31.30 | $30.03 | 288235 |
| 2025-03-03 | 31.67 | $31.27 | 137436 |
| 2025-02-28 | 31.73 | $31.18 | 231900 |
| 2025-02-27 | 31.82 | $30.78 | 180200 |
| 2025-02-26 | 32.05 | $31.45 | 172700 |
| 2025-02-25 | 32.11 | $31.63 | 157037 |
| 2025-02-24 | 32.11 | $31.37 | 131018 |
| 2025-02-21 | 32.18 | $31.31 | 152000 |
| 2025-02-20 | 32.28 | $31.92 | 218223 |
| 2025-02-19 | 32.18 | $31.99 | 180300 |
| 2025-02-18 | 32.03 | $31.99 | 232500 |
| 2025-02-14 | 31.83 | $33.02 | 321454 |
| 2025-02-13 | 31.24 | $31.94 | 144231 |
| 2025-02-12 | 30.86 | $31.03 | 100723 |
| 2025-02-11 | 30.67 | $30.81 | 117013 |
| 2025-02-10 | 30.50 | $30.61 | 77000 |
| 2025-02-07 | 30.35 | $30.67 | 75600 |
| 2025-02-06 | 30.14 | $30.66 | 139400 |
| 2025-02-05 | 29.89 | $30.82 | 166600 |
| 2025-02-04 | 29.52 | $30.20 | 213700 |
| 2025-02-03 | 29.27 | $30.59 | 264211 |
| 2025-01-31 | 28.85 | $30.61 | 520100 |
| 2025-01-30 | 28.32 | $29.46 | 245132 |
| 2025-01-29 | 28.05 | $28.87 | 157005 |
| 2025-01-28 | 27.92 | $28.43 | 107611 |
| 2025-01-27 | 27.90 | $28.17 | 160857 |
| 2025-01-24 | 27.98 | $28.23 | 87450 |
| 2025-01-23 | 28.07 | $28.25 | 119974 |
| 2025-01-22 | 28.17 | $28.13 | 119710 |
| 2025-01-21 | 28.36 | $28.48 | 150929 |
| 2025-01-17 | 28.48 | $28.14 | 138500 |
| 2025-01-16 | 28.74 | $28.60 | 130647 |
| 2025-01-15 | 28.92 | $28.91 | 180048 |
| 2025-01-14 | 29.06 | $28.88 | 211742 |
| 2025-01-13 | 29.24 | $28.98 | 152009 |
| 2025-01-10 | 29.43 | $28.99 | 180300 |
| 2025-01-08 | 29.67 | $29.48 | 179941 |
| 2025-01-07 | 29.80 | $29.87 | 125700 |
| 2025-01-06 | 29.85 | $30.23 | 153831 |
| 2025-01-03 | 29.79 | $30.70 | 148200 |
| 2025-01-02 | 29.58 | $29.86 | 157712 |
| 2024-12-31 | 29.59 | $29.41 | 301500 |
| 2024-12-30 | 29.75 | $29.74 | 236200 |
| 2024-12-27 | 29.84 | $29.75 | 158900 |
| 2024-12-26 | 29.95 | $30.24 | 215485 |
| 2024-12-24 | 29.94 | $29.35 | 74900 |
| 2024-12-23 | 30.20 | $29.35 | 322116 |
| 2024-12-20 | 30.52 | $29.57 | 616122 |
| 2024-12-19 | 30.83 | $29.75 | 127728 |
| 2024-12-18 | 31.15 | $29.51 | 374800 |
| 2024-12-17 | 31.62 | $30.73 | 124600 |
| 2024-12-16 | 31.78 | $31.29 | 156700 |
| 2024-12-13 | 31.79 | $31.44 | 137805 |
| 2024-12-12 | 31.74 | $31.00 | 210911 |
| 2024-12-11 | 31.80 | $30.80 | 127000 |
| 2024-12-10 | 31.92 | $30.61 | 94722 |
| 2024-12-09 | 32.10 | $31.25 | 162609 |
| 2024-12-06 | 32.11 | $31.47 | 188981 |
| 2024-12-05 | 32.02 | $31.73 | 132400 |
| 2024-12-04 | 31.81 | $31.75 | 111210 |
| 2024-12-03 | 31.52 | $31.61 | 148821 |
| 2024-12-02 | 31.19 | $31.47 | 232303 |
| 2024-11-29 | 30.81 | $30.90 | 96504 |
| 2024-11-27 | 30.50 | $31.25 | 163287 |
| 2024-11-26 | 30.01 | $30.90 | 231800 |
| 2024-11-25 | 29.49 | $30.57 | 259421 |
| 2024-11-22 | 28.95 | $29.78 | 196000 |
| 2024-11-21 | 28.53 | $29.50 | 380552 |
| 2024-11-20 | 28.10 | $28.77 | 173421 |
| 2024-11-19 | 27.80 | $28.23 | 80113 |
| 2024-11-18 | 27.60 | $27.51 | 90900 |
| 2024-11-15 | 27.58 | $27.26 | 112900 |
| 2024-11-14 | 27.63 | $27.29 | 67824 |
| 2024-11-13 | 27.67 | $27.30 | 102742 |
| 2024-11-12 | 27.71 | $27.58 | 85500 |
| 2024-11-11 | 27.66 | $27.76 | 129100 |
| 2024-11-08 | 27.54 | $27.60 | 92100 |
| 2024-11-07 | 27.43 | $27.59 | 127743 |
| 2024-11-06 | 27.30 | $27.72 | 187549 |
| 2024-11-05 | 27.09 | $27.35 | 86200 |
| 2024-11-04 | 26.95 | $26.70 | 75120 |
| 2024-11-01 | 26.98 | $26.27 | 116801 |
| 2024-10-31 | 27.15 | $26.45 | 79949 |
| 2024-10-30 | 27.29 | $26.79 | 65811 |
| 2024-10-29 | 27.35 | $26.79 | 82611 |
| 2024-10-28 | 27.41 | $27.08 | 73300 |
| 2024-10-25 | 27.38 | $26.71 | 81409 |
| 2024-10-24 | 27.45 | $27.40 | 87017 |
| 2024-10-23 | 27.31 | $27.40 | 104200 |
| 2024-10-22 | 27.12 | $27.70 | 159400 |
| 2024-10-21 | 26.80 | $26.81 | 151100 |
| 2024-10-18 | 26.67 | $27.22 | 158700 |
| 2024-10-17 | 26.37 | $27.14 | 264600 |
| 2024-10-16 | 26.04 | $26.72 | 121733 |
| 2024-10-15 | 25.75 | $26.56 | 142947 |
| 2024-10-14 | 25.46 | $26.26 | 104800 |
| 2024-10-11 | 25.19 | $26.06 | 1.1M |
| 2024-10-10 | 24.93 | $25.15 | 162927 |
| 2024-10-09 | 24.90 | $25.01 | 825236 |
| 2024-10-08 | 24.92 | $24.95 | 66319 |
| 2024-10-07 | 24.96 | $25.09 | 70900 |
| 2024-10-04 | 24.97 | $25.30 | 109600 |
| 2024-10-03 | 24.92 | $24.96 | 93333 |
| 2024-10-02 | 24.97 | $25.18 | 181108 |
| 2024-10-01 | 24.96 | $25.20 | 135535 |
| 2024-09-30 | 24.95 | $25.20 | 206523 |
| 2024-09-27 | 24.95 | $25.25 | 431216 |
| 2024-09-26 | 24.93 | $25.10 | 139500 |
| 2024-09-25 | 24.96 | $25.12 | 119035 |
| 2024-09-24 | 25.00 | $25.25 | 150213 |
| 2024-09-23 | 25.01 | $25.20 | 128803 |
| 2024-09-20 | 25.04 | $24.69 | 1.0M |
| 2024-09-19 | 25.25 | $25.21 | 179600 |
| 2024-09-18 | 25.34 | $25.30 | 304926 |
| 2024-09-17 | 25.43 | $25.25 | 207312 |
| 2024-09-16 | 25.55 | $25.38 | 123521 |
| 2024-09-13 | 25.67 | $25.50 | 156100 |
| 2024-09-12 | 25.77 | $25.80 | 134735 |
| 2024-09-11 | 25.80 | $25.62 | 128603 |
| 2024-09-10 | 25.90 | $25.69 | 123600 |
| 2024-09-09 | 26.00 | $25.47 | 202521 |
| 2024-09-06 | 26.19 | $25.80 | 165000 |
| 2024-09-05 | 26.31 | $25.90 | 158900 |
| 2024-09-04 | 26.43 | $25.89 | 138705 |
| 2024-09-03 | 26.57 | $26.20 | 209000 |
| 2024-08-30 | 26.63 | $26.40 | 267404 |
| 2024-08-29 | 26.65 | $26.50 | 197903 |
| 2024-08-28 | 26.62 | $26.50 | 175000 |
| 2024-08-27 | 26.59 | $26.90 | 201700 |
| 2024-08-26 | 26.41 | $26.90 | 155900 |
| 2024-08-23 | 26.19 | $26.89 | 156710 |
| 2024-08-22 | 25.92 | $26.02 | 57227 |
| 2024-08-21 | 25.86 | $26.05 | 74748 |
| 2024-08-20 | 25.78 | $25.80 | 52800 |
| 2024-08-19 | 25.75 | $25.94 | 76824 |
| 2024-08-16 | 25.67 | $25.85 | 105639 |
| 2024-08-15 | 25.59 | $25.73 | 105900 |
| 2024-08-14 | 25.53 | $25.82 | 41341 |
| 2024-08-13 | 25.43 | $25.78 | 82612 |
| 2024-08-12 | 25.32 | $25.60 | 86947 |
| 2024-08-09 | 25.24 | $25.26 | 94737 |
| 2024-08-08 | 25.25 | $25.08 | 53937 |
| 2024-08-07 | 25.31 | $24.80 | 98000 |
| 2024-08-06 | 25.47 | $24.67 | 68737 |
| 2024-08-05 | 25.71 | $24.40 | 102200 |
| 2024-08-02 | 26.07 | $25.09 | 89100 |
| 2024-08-01 | 26.29 | $25.54 | 105126 |
| 2024-07-31 | 26.40 | $25.77 | 130300 |
| 2024-07-30 | 26.45 | $25.90 | 103300 |
| 2024-07-29 | 26.46 | $25.95 | 91500 |
| 2024-07-26 | 26.43 | $26.24 | 67732 |
| 2024-07-25 | 26.29 | $25.65 | 87514 |
| 2024-07-24 | 26.30 | $25.73 | 66100 |
| 2024-07-23 | 26.26 | $26.01 | 133541 |
| 2024-07-22 | 26.10 | $26.00 | 65722 |
| 2024-07-19 | 25.90 | $25.82 | 78800 |
| 2024-07-18 | 25.70 | $25.53 | 93725 |
| 2024-07-17 | 25.52 | $26.10 | 93302 |
| 2024-07-16 | 25.11 | $25.96 | 112211 |
| 2024-07-15 | 24.64 | $25.49 | 94100 |
| 2024-07-12 | 24.21 | $24.86 | 75000 |
| 2024-07-11 | 23.86 | $24.42 | 117342 |
| 2024-07-10 | 23.58 | $23.67 | 65700 |
| 2024-07-09 | 23.46 | $23.33 | 66100 |
| 2024-07-08 | 23.42 | $23.56 | 53504 |
| 2024-07-05 | 23.29 | $23.20 | 94215 |
| 2024-07-03 | 23.23 | $23.42 | 54423 |
| 2024-07-02 | 23.09 | $23.40 | 91629 |
| 2024-07-01 | 22.93 | $22.97 | 122519 |
| 2024-06-28 | 22.85 | $23.38 | 528503 |
| 2024-06-27 | 22.63 | $22.81 | 78000 |
| 2024-06-26 | 22.54 | $22.59 | 88337 |
| 2024-06-25 | 22.49 | $22.59 | 80404 |
| 2024-06-24 | 22.43 | $22.68 | 83300 |
| 2024-06-21 | 22.33 | $22.36 | 326300 |
| 2024-06-20 | 22.31 | $22.43 | 100424 |
| 2024-06-18 | 22.26 | $22.15 | 79100 |
| 2024-06-17 | 22.28 | $21.91 | 59222 |
| 2024-06-14 | 22.39 | $21.87 | 61022 |
| 2024-06-13 | 22.52 | $21.91 | 69100 |
| 2024-06-12 | 22.68 | $22.37 | 85534 |
| 2024-06-11 | 22.71 | $22.49 | 58300 |
| 2024-06-10 | 22.71 | $22.50 | 68200 |
| 2024-06-07 | 22.71 | $22.57 | 63100 |
| 2024-06-06 | 22.67 | $22.92 | 46000 |
| 2024-06-05 | 22.51 | $23.06 | 66422 |
| 2024-06-04 | 22.27 | $22.98 | 120300 |
| 2024-06-03 | 22.00 | $22.59 | 89949 |
| 2024-05-31 | 21.79 | $22.10 | 233226 |
| 2024-05-30 | 21.69 | $21.84 | 89800 |
| 2024-05-29 | 21.65 | $21.39 | 81144 |
| 2024-05-28 | 21.75 | $21.38 | 89500 |
| 2024-05-24 | 21.87 | $21.58 | 76313 |
| 2024-05-23 | 21.95 | $21.51 | 114000 |
| 2024-05-22 | 22.08 | $21.92 | 67303 |
| 2024-05-21 | 22.10 | $22.06 | 68138 |
| 2024-05-20 | 22.08 | $22.00 | 62800 |
| 2024-05-17 | 22.07 | $22.20 | 67600 |
| 2024-05-16 | 22.00 | $22.04 | 65108 |
| 2024-05-15 | 21.96 | $21.93 | 71600 |
| 2024-05-14 | 21.95 | $22.03 | 84400 |
| 2024-05-13 | 21.90 | $21.90 | 51333 |
| 2024-05-10 | 21.88 | $22.15 | 63400 |
| 2024-05-09 | 21.78 | $22.17 | 46021 |
| 2024-05-08 | 21.66 | $21.94 | 55212 |
| 2024-05-07 | 21.58 | $21.66 | 75100 |
| 2024-05-06 | 21.57 | $21.53 | 35600 |
| 2024-05-03 | 21.60 | $21.71 | 72200 |
| 2024-05-02 | 21.59 | $21.57 | 86731 |
| 2024-05-01 | 21.62 | $21.29 | 137908 |
| 2024-04-30 | 21.75 | $21.75 | 88900 |
| 2024-04-29 | 21.76 | $22.25 | 76407 |
| 2024-04-26 | 21.63 | $21.92 | 63920 |
| 2024-04-25 | 21.57 | $21.58 | 63218 |
| 2024-04-24 | 21.60 | $21.74 | 58600 |
| 2024-04-23 | 21.60 | $21.95 | 39628 |
| 2024-04-22 | 21.54 | $21.95 | 55800 |
| 2024-04-19 | 21.47 | $21.82 | 83711 |
| 2024-04-18 | 21.43 | $21.34 | 84300 |
| 2024-04-17 | 21.54 | $21.00 | 54500 |
| 2024-04-16 | 21.79 | $21.27 | 65504 |
| 2024-04-15 | 22.02 | $21.69 | 92345 |
| 2024-04-12 | 22.16 | $21.90 | 71500 |
| 2024-04-11 | 22.27 | $22.19 | 84748 |
| 2024-04-10 | 22.31 | $22.05 | 121900 |
| 2024-04-09 | 22.42 | $22.71 | 82423 |
| 2024-04-08 | 22.33 | $22.61 | 72420 |
| 2024-04-05 | 22.27 | $22.38 | 47800 |
| 2024-04-04 | 22.26 | $22.32 | 116932 |
| 2024-04-03 | 22.28 | $22.10 | 108300 |
| 2024-04-02 | 22.37 | $22.35 | 110235 |
| 2024-04-01 | 22.40 | $22.66 | 100203 |
| 2024-03-28 | 22.35 | $22.91 | 119915 |
| 2024-03-27 | 22.22 | $22.67 | 146000 |
| 2024-03-26 | 22.13 | $22.17 | 93800 |
| 2024-03-25 | 22.19 | $22.47 | 87338 |
| 2024-03-22 | 22.18 | $22.10 | 51330 |
| 2024-03-21 | 22.28 | $22.46 | 88122 |
| 2024-03-20 | 22.30 | $22.69 | 115600 |
| 2024-03-19 | 22.26 | $22.41 | 80700 |
| 2024-03-18 | 22.30 | $22.28 | 82000 |
| 2024-03-15 | 22.40 | $22.00 | 245400 |
| 2024-03-14 | 22.62 | $22.04 | 121700 |
| 2024-03-13 | 22.88 | $22.67 | 141300 |
| 2024-03-12 | 23.00 | $22.73 | 86800 |
| 2024-03-11 | 23.13 | $23.01 | 86542 |
| 2024-03-08 | 23.20 | $23.25 | 83800 |
| 2024-03-07 | 23.22 | $23.31 | 75110 |
| 2024-03-06 | 23.22 | $23.45 | 99449 |
| 2024-03-05 | 23.18 | $23.26 | 134811 |
| 2024-03-04 | 23.20 | $23.01 | 109528 |
| 2024-03-01 | 23.31 | $23.12 | 117400 |
| 2024-02-29 | 23.40 | $23.06 | 380100 |
| 2024-02-28 | 23.54 | $23.47 | 306112 |
| 2024-02-27 | 23.58 | $23.48 | 375212 |
| 2024-02-26 | 23.63 | $23.74 | 115900 |
| 2024-02-23 | 23.60 | $24.05 | 160544 |
| 2024-02-22 | 23.48 | $23.97 | 315027 |
| 2024-02-21 | 23.36 | $23.89 | 161200 |
| 2024-02-20 | 23.23 | $23.64 | 122600 |
| 2024-02-16 | 23.17 | $23.37 | 118906 |
| 2024-02-15 | 23.18 | $23.65 | 103600 |
| 2024-02-14 | 23.11 | $22.97 | 92600 |
| 2024-02-13 | 23.24 | $22.88 | 142300 |
| 2024-02-12 | 23.44 | $24.11 | 164500 |
| 2024-02-09 | 23.29 | $24.01 | 117005 |
| 2024-02-08 | 23.16 | $23.36 | 74026 |
| 2024-02-07 | 23.20 | $23.23 | 97613 |
| 2024-02-06 | 23.31 | $23.40 | 74945 |
| 2024-02-05 | 23.39 | $23.24 | 205145 |
| 2024-02-02 | 23.54 | $23.70 | 183839 |
| 2024-02-01 | 23.59 | $23.64 | 530036 |
| 2024-01-31 | 23.67 | $23.38 | 90903 |
| 2024-01-30 | 23.86 | $23.74 | 33430 |
| 2024-01-29 | 23.98 | $23.84 | 51228 |
| 2024-01-26 | 24.09 | $23.89 | 84500 |
| 2024-01-25 | 24.22 | $24.21 | 74543 |
| 2024-01-24 | 24.28 | $23.69 | 65800 |
| 2024-01-23 | 24.52 | $23.87 | 91407 |
| 2024-01-22 | 24.75 | $24.27 | 70200 |
| 2024-01-19 | 24.90 | $24.61 | 41900 |
| 2024-01-18 | 24.98 | $24.59 | 48611 |
| 2024-01-17 | 25.07 | $24.71 | 65100 |
| 2024-01-16 | 25.14 | $24.77 | 74400 |
| 2024-01-12 | 25.20 | $25.12 | 82400 |
| 2024-01-11 | 25.16 | $25.06 | 69231 |
| 2024-01-10 | 25.12 | $25.17 | 62400 |
| 2024-01-09 | 25.04 | $25.14 | 84548 |
| 2024-01-08 | 24.93 | $25.02 | 105400 |
| 2024-01-05 | 24.83 | $24.60 | 88439 |
| 2024-01-04 | 24.84 | $24.58 | 83428 |
| 2024-01-03 | 24.85 | $24.74 | 81300 |
| 2024-01-02 | 24.80 | $24.91 | 82300 |
| 2023-12-29 | 24.68 | $24.42 | 72000 |
| 2023-12-28 | 24.68 | $24.75 | 56803 |
| 2023-12-27 | 24.57 | $24.66 | 60105 |
| 2023-12-26 | 24.46 | $24.73 | 62000 |
| 2023-12-22 | 24.29 | $24.37 | 100441 |
| 2023-12-21 | 24.19 | $24.34 | 67400 |
| 2023-12-20 | 24.07 | $24.02 | 139400 |
| 2023-12-19 | 24.03 | $23.90 | 91400 |
| 2023-12-18 | 24.00 | $23.74 | 118416 |
| 2023-12-15 | 24.01 | $23.82 | 350600 |
| 2023-12-14 | 23.99 | $24.05 | 142200 |
| 2023-12-13 | 23.88 | $23.91 | 228400 |
| 2023-12-12 | 23.79 | $23.37 | 49400 |
| 2023-12-11 | 23.84 | $23.30 | 57000 |
| 2023-12-08 | 23.91 | $23.43 | 71138 |
| 2023-12-07 | 23.96 | $23.41 | 74448 |
| 2023-12-06 | 24.00 | $23.58 | 93700 |
| 2023-12-05 | 23.99 | $23.88 | 98900 |
| 2023-12-04 | 23.88 | $23.84 | 100700 |
| 2023-12-01 | 23.74 | $23.59 | 138847 |
| 2023-11-30 | 23.63 | $23.50 | 91116 |
| 2023-11-29 | 23.52 | $23.31 | 38535 |
| 2023-11-28 | 23.43 | $23.13 | 33900 |
| 2023-11-27 | 23.37 | $23.20 | 40716 |
| 2023-11-24 | 23.27 | $23.21 | 75500 |
| 2023-11-22 | 23.12 | $23.12 | 57103 |
| 2023-11-21 | 22.96 | $22.91 | 51100 |
| 2023-11-20 | 22.82 | $22.83 | 40800 |
| 2023-11-17 | 22.66 | $22.71 | 58700 |
| 2023-11-16 | 22.50 | $22.60 | 62049 |
| 2023-11-15 | 22.33 | $22.65 | 50900 |
| 2023-11-14 | 22.10 | $22.92 | 95500 |
| 2023-11-13 | 21.72 | $22.13 | 53532 |
| 2023-11-10 | 21.50 | $21.79 | 52900 |
| 2023-11-09 | 21.34 | $21.39 | 44931 |
| 2023-11-08 | 21.27 | $21.47 | 37022 |
| 2023-11-07 | 21.15 | $21.40 | 50800 |
| 2023-11-06 | 21.03 | $21.42 | 46400 |
| 2023-11-03 | 20.88 | $21.68 | 75714 |
| 2023-11-02 | 20.61 | $21.17 | 66600 |
| 2023-11-01 | 20.44 | $20.88 | 55822 |
| 2023-10-31 | 20.33 | $20.73 | 70500 |
| 2023-10-30 | 20.24 | $20.35 | 65300 |
| 2023-10-27 | 20.27 | $20.10 | 48639 |
| 2023-10-26 | 20.38 | $20.28 | 64600 |
| 2023-10-25 | 20.46 | $20.28 | 40000 |
| 2023-10-24 | 20.57 | $20.52 | 34119 |
| 2023-10-23 | 20.62 | $20.23 | 58800 |
| 2023-10-20 | 20.79 | $20.51 | 63233 |
| 2023-10-19 | 20.90 | $20.63 | 53325 |
| 2023-10-18 | 21.00 | $21.03 | 53000 |
| 2023-10-17 | 20.99 | $21.10 | 88600 |
| 2023-10-16 | 20.97 | $21.01 | 54817 |
| 2023-10-13 | 20.97 | $20.81 | 35700 |
| 2023-10-12 | 21.03 | $21.06 | 75000 |
| 2023-10-11 | 21.03 | $20.63 | 75136 |
| 2023-10-10 | 21.17 | $21.03 | 53348 |
| 2023-10-09 | 21.21 | $21.30 | 40200 |
| 2023-10-06 | 21.17 | $21.19 | 50617 |
| 2023-10-05 | 21.16 | $21.36 | 75827 |
| 2023-10-04 | 21.10 | $21.30 | 43500 |
| 2023-10-03 | 21.04 | $21.39 | 64346 |
| 2023-10-02 | 20.95 | $21.06 | 91723 |
| 2023-09-29 | 20.94 | $20.98 | 73000 |
| 2023-09-28 | 20.95 | $21.04 | 34822 |
| 2023-09-27 | 20.95 | $20.82 | 40600 |
| 2023-09-26 | 21.03 | $20.81 | 45748 |
| 2023-09-25 | 21.13 | $21.15 | 40800 |
| 2023-09-22 | 21.14 | $21.06 | 99400 |
| 2023-09-21 | 21.19 | $21.05 | 44700 |
| 2023-09-20 | 21.25 | $21.26 | 43000 |
| 2023-09-19 | 21.27 | $21.54 | 82100 |
| 2023-09-18 | 21.20 | $20.78 | 124400 |
| 2023-09-15 | 21.35 | $21.25 | 683433 |
| 2023-09-14 | 21.40 | $21.59 | 83919 |
| 2023-09-13 | 21.35 | $21.18 | 55449 |
| 2023-09-12 | 21.41 | $21.67 | 33700 |
| 2023-09-11 | 21.34 | $21.70 | 93800 |
| 2023-09-08 | 21.25 | $21.53 | 57410 |
| 2023-09-07 | 21.19 | $20.92 | 90748 |
| 2023-09-06 | 21.32 | $21.19 | 42002 |
| 2023-09-05 | 21.39 | $21.39 | 56321 |
| 2023-09-01 | 21.41 | $21.55 | 64700 |
| 2023-08-31 | 21.40 | $21.39 | 53338 |
| 2023-08-30 | 21.43 | $21.59 | 75104 |
| 2023-08-29 | 21.41 | $21.55 | 74000 |
| 2023-08-28 | 21.40 | $21.37 | 39721 |
| 2023-08-25 | 21.45 | $21.50 | 41100 |
| 2023-08-24 | 21.48 | $21.63 | 39510 |
| 2023-08-23 | 21.47 | $21.62 | 30500 |
| 2023-08-22 | 21.46 | $21.34 | 29300 |
| 2023-08-21 | 21.55 | $21.39 | 24844 |
| 2023-08-18 | 21.65 | $21.74 | 31728 |
| 2023-08-17 | 21.66 | $21.38 | 39100 |
| 2023-08-16 | 21.78 | $21.39 | 40520 |
| 2023-08-15 | 21.94 | $21.68 | 39425 |
| 2023-08-14 | 22.03 | $21.96 | 41700 |
| 2023-08-11 | 22.06 | $22.06 | 52600 |
| 2023-08-10 | 22.07 | $22.44 | 105600 |
| 2023-08-09 | 21.96 | $21.75 | 46200 |
| 2023-08-08 | 22.05 | $21.78 | 40500 |
| 2023-08-07 | 22.15 | $22.37 | 37411 |
| 2023-08-04 | 22.08 | $22.24 | 53000 |
| 2023-08-03 | 22.04 | $22.21 | 43100 |
| 2023-08-02 | 22.01 | $22.18 | 28425 |
| 2023-08-01 | 21.97 | $22.08 | 49120 |
| 2023-07-31 | 21.97 | $21.77 | 55600 |
| 2023-07-28 | 22.07 | $21.73 | 34744 |
| 2023-07-27 | 22.20 | $21.88 | 38400 |
| 2023-07-26 | 22.31 | $22.23 | 47300 |
| 2023-07-25 | 22.34 | $22.11 | 39000 |
| 2023-07-24 | 22.41 | $22.40 | 53300 |
| 2023-07-21 | 22.41 | $22.41 | 50022 |
| 2023-07-20 | 22.41 | $22.33 | 52200 |
| 2023-07-19 | 22.43 | $22.56 | 32900 |
| 2023-07-18 | 22.39 | $22.65 | 33137 |
| 2023-07-17 | 22.31 | $22.53 | 40300 |
| 2023-07-14 | 22.25 | $22.42 | 30628 |
| 2023-07-13 | 22.21 | $22.48 | 23042 |
| 2023-07-12 | 22.15 | $22.41 | 73400 |
| 2023-07-11 | 22.10 | $22.42 | 36030 |
| 2023-07-10 | 22.04 | $22.17 | 56500 |
| 2023-07-07 | 22.05 | $22.22 | 105641 |
| 2023-07-06 | 22.05 | $21.88 | 79800 |
| 2023-07-05 | 22.17 | $22.27 | 53122 |
| 2023-07-03 | 22.19 | $22.66 | 41536 |
| 2023-06-30 | 22.10 | $22.04 | 121189 |
| 2023-06-29 | 22.19 | $22.46 | 99037 |
| 2023-06-28 | 22.17 | $21.94 | 48114 |
| 2023-06-27 | 22.32 | $22.12 | 74300 |
| 2023-06-26 | 22.45 | $21.96 | 86190 |
| 2023-06-23 | 22.66 | $21.52 | 662800 |
| 2023-06-22 | 23.06 | $22.33 | 95400 |
| 2023-06-21 | 23.29 | $22.57 | 53516 |
| 2023-06-20 | 23.50 | $22.93 | 59607 |
| 2023-06-16 | 23.63 | $23.78 | 222507 |
| 2023-06-15 | 23.52 | $23.50 | 46600 |
| 2023-06-14 | 23.48 | $23.13 | 62115 |
| 2023-06-13 | 23.53 | $22.95 | 54500 |
| 2023-06-12 | 23.66 | $23.06 | 61611 |
| 2023-06-09 | 23.77 | $23.30 | 55300 |
| 2023-06-08 | 23.82 | $23.73 | 56409 |
| 2023-06-07 | 23.75 | $24.00 | 208719 |
| 2023-06-06 | 23.57 | $24.10 | 73900 |
| 2023-06-05 | 23.31 | $23.58 | 39944 |
| 2023-06-02 | 23.16 | $23.69 | 96942 |
| 2023-06-01 | 22.94 | $23.11 | 45600 |
| 2023-05-31 | 22.86 | $23.06 | 185935 |
| 2023-05-30 | 22.77 | $23.27 | 63720 |
| 2023-05-26 | 22.60 | $22.88 | 39132 |
| 2023-05-25 | 22.52 | $22.72 | 55900 |
| 2023-05-24 | 22.48 | $23.17 | 95300 |
| 2023-05-23 | 22.29 | $23.30 | 88218 |
| 2023-05-22 | 22.02 | $22.76 | 68514 |
| 2023-05-19 | 21.88 | $22.49 | 100124 |
| 2023-05-18 | 21.80 | $22.71 | 90800 |
| 2023-05-17 | 21.64 | $22.05 | 153400 |
| 2023-05-16 | 21.67 | $21.66 | 72900 |
| 2023-05-15 | 21.84 | $21.68 | 44600 |
| 2023-05-12 | 22.06 | $21.92 | 123020 |
| 2023-05-11 | 22.27 | $22.59 | 61539 |
| 2023-05-10 | 22.31 | $22.75 | 65000 |
| 2023-05-09 | 22.34 | $22.85 | 50849 |
| 2023-05-08 | 22.34 | $22.46 | 46548 |
| 2023-05-05 | 22.49 | $23.07 | 63700 |
| 2023-05-04 | 22.49 | $22.40 | 52500 |
| 2023-05-03 | 22.71 | $22.85 | 68300 |
| 2023-05-02 | 22.86 | $22.68 | 58547 |
| 2023-05-01 | 23.10 | $23.09 | 56800 |
| 2023-04-28 | 23.29 | $23.13 | 59600 |
| 2023-04-27 | 23.51 | $22.78 | 93900 |
| 2023-04-26 | 23.90 | $22.61 | 83327 |
| 2023-04-25 | 24.44 | $23.13 | 92740 |
| 2023-04-24 | 24.94 | $23.98 | 96300 |
| 2023-04-21 | 25.28 | $25.01 | 262100 |
| 2023-04-20 | 25.37 | $25.28 | 152500 |
| 2023-04-19 | 25.39 | $25.12 | 134626 |
| 2023-04-18 | 25.48 | $25.18 | 48000 |
| 2023-04-17 | 25.56 | $25.27 | 86000 |
| 2023-04-14 | 25.63 | $25.27 | 66012 |
| 2023-04-13 | 25.71 | $25.49 | 62421 |
| 2023-04-12 | 25.74 | $25.63 | 85049 |
| 2023-04-11 | 25.73 | $25.79 | 54409 |
| 2023-04-10 | 25.66 | $25.98 | 94600 |
| 2023-04-06 | 25.51 | $25.69 | 76416 |
| 2023-04-05 | 25.43 | $25.92 | 61500 |
| 2023-04-04 | 25.25 | $26.04 | 236600 |
| 2023-04-03 | 24.99 | $25.59 | 89900 |
| 2023-03-31 | 24.83 | $25.64 | 128800 |
| 2023-03-30 | 24.62 | $25.34 | 74900 |
| 2023-03-29 | 24.46 | $25.02 | 74400 |
| 2023-03-28 | 24.37 | $24.91 | 42200 |
| 2023-03-27 | 24.31 | $24.69 | 69800 |
| 2023-03-24 | 24.32 | $24.27 | 219600 |
| 2023-03-23 | 24.46 | $24.16 | 139104 |
| 2023-03-22 | 24.68 | $24.44 | 97100 |
| 2023-03-21 | 24.87 | $25.23 | 151141 |
| 2023-03-20 | 24.86 | $25.03 | 200900 |
| 2023-03-17 | 24.92 | $24.62 | 464200 |
| 2023-03-16 | 25.13 | $24.66 | 154611 |
| 2023-03-15 | 25.37 | $24.54 | 205000 |
| 2023-03-14 | 25.71 | $24.58 | 92400 |
| 2023-03-13 | 26.12 | $25.06 | 102042 |
| 2023-03-10 | 26.46 | $25.55 | 122116 |
| 2023-03-09 | 26.72 | $26.36 | 91110 |
| 2023-03-08 | 26.77 | $27.20 | 460500 |
| 2023-03-07 | 26.57 | $26.95 | 343012 |
| 2023-03-06 | 26.39 | $26.95 | 245400 |
| 2023-03-03 | 26.18 | $26.80 | 167800 |
| 2023-03-02 | 25.96 | $26.32 | 221026 |
| 2023-03-01 | 25.85 | $26.05 | 113215 |
| 2023-02-28 | 25.81 | $25.55 | 68446 |
| 2023-02-27 | 25.91 | $25.52 | 77946 |
| 2023-02-24 | 26.04 | $25.36 | 72214 |
| 2023-02-23 | 26.25 | $25.92 | 39010 |
| 2023-02-22 | 26.33 | $25.89 | 88800 |
| 2023-02-21 | 26.43 | $25.94 | 70233 |
| 2023-02-17 | 26.53 | $26.59 | 174027 |
| 2023-02-16 | 26.45 | $26.22 | 45400 |
| 2023-02-15 | 26.46 | $26.18 | 49800 |
| 2023-02-14 | 26.49 | $26.05 | 57800 |
| 2023-02-13 | 26.55 | $26.14 | 64943 |
| 2023-02-10 | 26.59 | $26.30 | 46700 |
| 2023-02-09 | 26.59 | $25.75 | 147839 |
| 2023-02-08 | 26.75 | $26.14 | 58800 |
| 2023-02-07 | 26.81 | $26.10 | 105000 |
| 2023-02-06 | 26.89 | $26.61 | 91400 |
| 2023-02-03 | 26.82 | $26.83 | 131200 |
| 2023-02-02 | 26.65 | $26.77 | 581243 |
| 2023-02-01 | 26.46 | $26.21 | 98011 |
| 2023-01-31 | 26.39 | $26.65 | 205115 |
| 2023-01-30 | 26.16 | $25.46 | 61004 |
| 2023-01-27 | 26.25 | $25.63 | 172600 |
| 2023-01-26 | 26.30 | $25.85 | 75216 |
| 2023-01-25 | 26.28 | $26.32 | 30300 |
| 2023-01-24 | 26.10 | $26.17 | 75241 |
| 2023-01-23 | 25.91 | $26.15 | 58203 |
| 2023-01-20 | 25.69 | $26.47 | 60900 |
| 2023-01-19 | 25.31 | $25.68 | 107600 |
| 2023-01-18 | 25.09 | $26.66 | 124606 |
| 2023-01-17 | 24.52 | $26.05 | 842747 |
| 2023-01-13 | 24.01 | $26.50 | 109840 |
| 2023-01-12 | 23.26 | $25.50 | 71936 |
| 2023-01-11 | 22.68 | $23.97 | 60218 |
| 2023-01-10 | 22.47 | $23.19 | 133600 |
| 2023-01-09 | 22.48 | $23.75 | 95800 |
| 2023-01-06 | 22.33 | $23.67 | 120717 |
| 2023-01-05 | 22.21 | $23.02 | 69423 |
| 2023-01-04 | 22.28 | $23.58 | 146731 |
| 2023-01-03 | 22.22 | $23.13 | 113800 |
| 2022-12-30 | 22.33 | $23.08 | 321000 |
| 2022-12-29 | 22.49 | $22.82 | 307505 |
| 2022-12-28 | 22.81 | $22.73 | 159905 |
| 2022-12-27 | 23.26 | $23.65 | 49724 |
| 2022-12-23 | 23.54 | $23.90 | 40700 |
| 2022-12-22 | 23.83 | $23.99 | 63519 |
| 2022-12-21 | 24.18 | $24.63 | 86637 |
| 2022-12-20 | 24.44 | $24.15 | 99600 |
| 2022-12-19 | 24.93 | $24.00 | 66129 |
| 2022-12-16 | 25.59 | $24.58 | 175345 |
| 2022-12-15 | 26.24 | $24.88 | 56000 |
| 2022-12-14 | 26.96 | $25.12 | 71000 |
| 2022-12-13 | 27.76 | $25.43 | 163339 |
| 2022-12-12 | 28.66 | $26.16 | 90848 |
| 2022-12-09 | 29.52 | $26.71 | 170700 |
| 2022-12-08 | 30.38 | $29.71 | 152417 |
| 2022-12-07 | 30.48 | $29.89 | 87355 |
| 2022-12-06 | 30.54 | $30.00 | 82029 |
| 2022-12-05 | 30.56 | $30.65 | 68400 |
| 2022-12-02 | 30.36 | $30.75 | 74730 |
| 2022-12-01 | 30.08 | $30.57 | 59713 |
| 2022-11-30 | 29.78 | $30.50 | 213129 |
| 2022-11-29 | 29.43 | $29.15 | 44436 |
| 2022-11-28 | 29.42 | $29.37 | 45313 |
| 2022-11-25 | 29.33 | $29.05 | 22700 |
| 2022-11-23 | 29.31 | $28.89 | 11800 |
| 2022-11-22 | 29.33 | $28.98 | 30000 |
| 2022-11-21 | 29.31 | $28.63 | 22922 |
| 2022-11-18 | 29.39 | $28.63 | 53610 |
| 2022-11-17 | 29.48 | $28.94 | 47337 |
| 2022-11-16 | 29.47 | $28.04 | 67400 |
| 2022-11-15 | 29.74 | $29.10 | 92643 |
| 2022-11-14 | 29.71 | $29.37 | 63900 |
| 2022-11-11 | 29.57 | $29.12 | 55700 |
| 2022-11-10 | 29.46 | $28.93 | 107300 |
| 2022-11-09 | 29.37 | $28.30 | 32302 |
| 2022-11-08 | 29.44 | $28.95 | 52900 |
| 2022-11-07 | 29.30 | $29.31 | 51010 |
| 2022-11-04 | 29.01 | $29.32 | 52338 |
| 2022-11-03 | 28.62 | $29.15 | 37010 |
| 2022-11-02 | 28.19 | $28.50 | 75300 |
| 2022-11-01 | 27.86 | $28.89 | 58000 |
| 2022-10-31 | 27.32 | $28.73 | 111700 |
| 2022-10-28 | 26.70 | $28.12 | 412300 |
| 2022-10-27 | 26.13 | $26.67 | 108500 |
| 2022-10-26 | 25.90 | $26.98 | 101534 |
| 2022-10-25 | 25.52 | $25.95 | 116931 |
| 2022-10-24 | 25.39 | $24.98 | 112926 |
| 2022-10-21 | 25.54 | $25.50 | 61917 |
| 2022-10-20 | 25.56 | $25.63 | 62836 |
| 2022-10-19 | 25.55 | $26.14 | 88933 |
| 2022-10-18 | 25.38 | $26.33 | 71600 |
| 2022-10-17 | 25.12 | $26.24 | 121212 |
| 2022-10-14 | 24.84 | $25.50 | 58045 |
| 2022-10-13 | 24.74 | $26.00 | 89600 |
| 2022-10-12 | 24.48 | $25.61 | 33331 |
| 2022-10-11 | 24.29 | $25.69 | 71809 |
| 2022-10-10 | 24.06 | $24.80 | 39638 |
| 2022-10-07 | 24.09 | $24.71 | 71527 |
| 2022-10-06 | 24.16 | $24.75 | 70019 |
| 2022-10-05 | 24.27 | $24.40 | 53000 |
| 2022-10-04 | 24.52 | $25.26 | 98928 |
| 2022-10-03 | 24.59 | $24.85 | 73839 |
| 2022-09-30 | 24.82 | $25.61 | 88622 |
| 2022-09-29 | 24.89 | $25.59 | 65800 |
| 2022-09-28 | 25.00 | $26.29 | 92405 |
| 2022-09-27 | 24.94 | $25.42 | 78037 |
| 2022-09-26 | 25.17 | $25.08 | 78324 |
| 2022-09-23 | 25.59 | $24.90 | 108500 |
| 2022-09-22 | 26.17 | $25.01 | 112000 |
| 2022-09-21 | 26.87 | $25.81 | 96304 |
| 2022-09-20 | 27.49 | $25.87 | 111735 |
| 2022-09-19 | 28.24 | $27.29 | 97649 |
| 2022-09-16 | 28.71 | $26.85 | 1.2M |
| 2022-09-15 | 29.43 | $29.48 | 143025 |
| 2022-09-14 | 29.49 | $29.89 | 160800 |
| 2022-09-13 | 29.43 | $29.83 | 146700 |
| 2022-09-12 | 29.38 | $29.91 | 129404 |
| 2022-09-09 | 29.29 | $29.88 | 135400 |
| 2022-09-08 | 29.20 | $30.15 | 167500 |
| 2022-09-07 | 29.01 | $30.07 | 178340 |
| 2022-09-06 | 28.82 | $29.50 | 258449 |
| 2022-09-02 | 28.77 | $28.50 | 82816 |
| 2022-09-01 | 29.03 | $28.45 | 84846 |
| 2022-08-31 | 29.38 | $28.94 | 104536 |
| 2022-08-30 | 29.65 | $28.23 | 70000 |
| 2022-08-29 | 30.21 | $28.95 | 62600 |
| 2022-08-26 | 30.66 | $29.59 | 41200 |
| 2022-08-25 | 31.01 | $30.51 | 75349 |
| 2022-08-24 | 31.14 | $29.87 | 47800 |
| 2022-08-23 | 31.48 | $29.65 | 64200 |
| 2022-08-22 | 31.96 | $30.63 | 55100 |
| 2022-08-19 | 32.23 | $31.02 | 78300 |
| 2022-08-18 | 32.40 | $31.81 | 62700 |
| 2022-08-17 | 32.35 | $31.19 | 46100 |
| 2022-08-16 | 32.46 | $31.80 | 138000 |
| 2022-08-15 | 32.38 | $32.00 | 92448 |
| 2022-08-12 | 32.19 | $31.95 | 155804 |
| 2022-08-11 | 31.96 | $31.85 | 195506 |
| 2022-08-10 | 31.68 | $31.34 | 196500 |
| 2022-08-09 | 31.47 | $30.50 | 182032 |
| 2022-08-08 | 31.47 | $30.49 | 150914 |
| 2022-08-05 | 31.44 | $30.90 | 104300 |
| 2022-08-04 | 31.25 | $30.83 | 79344 |
| 2022-08-03 | 31.01 | $30.70 | 106600 |
| 2022-08-02 | 30.74 | $30.42 | 106800 |
| 2022-08-01 | 30.47 | $30.78 | 109045 |
| 2022-07-29 | 30.00 | $30.79 | 147400 |
| 2022-07-28 | 29.40 | $30.35 | 130144 |
| 2022-07-27 | 28.79 | $29.26 | 98141 |
| 2022-07-26 | 28.38 | $28.92 | 122700 |
| 2022-07-25 | 27.96 | $28.51 | 73000 |
| 2022-07-22 | 27.58 | $27.55 | 54649 |
| 2022-07-21 | 27.40 | $27.91 | 78200 |
| 2022-07-20 | 27.06 | $27.74 | 121300 |
| 2022-07-19 | 26.68 | $27.55 | 75148 |
| 2022-07-18 | 26.28 | $27.01 | 82100 |
| 2022-07-15 | 25.97 | $27.37 | 120840 |
| 2022-07-14 | 25.46 | $26.13 | 52600 |
| 2022-07-13 | 25.24 | $25.55 | 40930 |
| 2022-07-12 | 25.16 | $25.41 | 160334 |
| 2022-07-11 | 25.11 | $25.25 | 60241 |
| 2022-07-08 | 25.10 | $25.71 | 49700 |
| 2022-07-07 | 24.95 | $26.43 | 144800 |
| 2022-07-06 | 24.55 | $25.60 | 102802 |
| 2022-07-05 | 24.33 | $26.57 | 227205 |
| 2022-07-01 | 23.78 | $25.25 | 263324 |
| 2022-06-30 | 23.53 | $23.49 | 303600 |
| 2022-06-29 | 23.81 | $22.47 | 199800 |
| 2022-06-28 | 24.50 | $23.39 | 189704 |
| 2022-06-27 | 25.05 | $23.97 | 265400 |
| 2022-06-24 | 25.56 | $25.24 | 3.6M |
| 2022-06-23 | 25.78 | $25.97 | 350019 |
| 2022-06-22 | 25.84 | $25.87 | 218800 |
| 2022-06-21 | 25.94 | $25.96 | 247300 |
| 2022-06-17 | 26.06 | $26.50 | 419000 |
| 2022-06-16 | 26.03 | $25.04 | 236700 |
| 2022-06-15 | 26.47 | $25.51 | 171500 |
| 2022-06-14 | 26.86 | $24.05 | 159100 |
| 2022-06-13 | 27.80 | $24.15 | 226323 |
| 2022-06-10 | 28.92 | $27.49 | 99000 |
| 2022-06-09 | 29.22 | $28.12 | 136100 |
| 2022-06-08 | 29.37 | $28.76 | 118611 |
| 2022-06-07 | 29.33 | $29.25 | 223849 |
| 2022-06-06 | 29.12 | $30.01 | 427444 |
| 2022-06-03 | 28.62 | $29.59 | 185930 |
| 2022-06-02 | 28.12 | $29.39 | 163815 |
| 2022-06-01 | 27.58 | $28.88 | 194500 |
| 2022-05-31 | 27.08 | $28.26 | 1.2M |
| 2022-05-27 | 26.66 | $28.44 | 220600 |
| 2022-05-26 | 26.10 | $27.82 | 156600 |
| 2022-05-25 | 25.62 | $26.85 | 136435 |
| 2022-05-24 | 25.35 | $27.49 | 161141 |
| 2022-05-23 | 24.84 | $26.60 | 238600 |
| 2022-05-20 | 24.52 | $26.00 | 118500 |
| 2022-05-19 | 24.34 | $25.99 | 158100 |
| 2022-05-18 | 24.15 | $25.79 | 153022 |
| 2022-05-17 | 24.01 | $27.28 | 323604 |
| 2022-05-16 | 23.41 | $24.87 | 268327 |
| 2022-05-13 | 23.47 | $25.49 | 453025 |
| 2022-05-12 | 23.38 | $22.93 | 267822 |
| 2022-05-11 | 24.13 | $21.94 | 182910 |
| 2022-05-10 | 25.39 | $21.90 | 299900 |
| 2022-05-09 | 26.98 | $24.42 | 174315 |
| 2022-05-06 | 28.13 | $27.97 | 220849 |
| 2022-05-05 | 28.43 | $28.69 | 130242 |
| 2022-05-04 | 28.58 | $29.25 | 105800 |
| 2022-05-03 | 28.61 | $28.81 | 191300 |
| 2022-05-02 | 28.79 | $28.32 | 203500 |
| 2022-04-29 | 29.18 | $29.31 | 231600 |
| 2022-04-28 | 29.36 | $29.38 | 226011 |
| 2022-04-27 | 29.56 | $28.10 | 208247 |
| 2022-04-26 | 30.23 | $28.30 | 78403 |
| 2022-04-25 | 30.99 | $28.92 | 111942 |
| 2022-04-22 | 31.71 | $29.09 | 125808 |
| 2022-04-21 | 32.53 | $31.21 | 104327 |
| 2022-04-20 | 32.86 | $32.38 | 346845 |
| 2022-04-19 | 32.87 | $32.53 | 145407 |
| 2022-04-18 | 32.83 | $32.26 | 94541 |
| 2022-04-14 | 32.85 | $31.97 | 60944 |
| 2022-04-13 | 32.94 | $32.14 | 64800 |
| 2022-04-12 | 32.99 | $32.10 | 97042 |
| 2022-04-11 | 33.04 | $31.85 | 33921 |
| 2022-04-08 | 33.16 | $32.11 | 81906 |
| 2022-04-07 | 33.21 | $31.83 | 56905 |
| 2022-04-06 | 33.33 | $32.20 | 110740 |
| 2022-04-05 | 33.33 | $32.44 | 50316 |
| 2022-04-04 | 33.23 | $32.83 | 64300 |
| 2022-04-01 | 32.95 | $33.19 | 399206 |
| 2022-03-31 | 32.48 | $32.89 | 124510 |
| 2022-03-30 | 31.97 | $32.75 | 72736 |
| 2022-03-29 | 31.37 | $32.79 | 79900 |
| 2022-03-28 | 30.61 | $32.85 | 216900 |
| 2022-03-25 | 29.64 | $31.40 | 132426 |
| 2022-03-24 | 28.91 | $29.93 | 695409 |
| 2022-03-23 | 28.48 | $28.67 | 150800 |
| 2022-03-22 | 28.34 | $28.50 | 288700 |
| 2022-03-21 | 28.24 | $28.51 | 127400 |
| 2022-03-18 | 28.10 | $28.23 | 174126 |
| 2022-03-17 | 28.01 | $28.50 | 48300 |
| 2022-03-16 | 27.83 | $28.34 | 68009 |
| 2022-03-15 | 27.65 | $27.74 | 34520 |
| 2022-03-14 | 27.63 | $27.93 | 33729 |
| 2022-03-11 | 27.55 | $28.07 | 36400 |
| 2022-03-10 | 27.40 | $28.18 | 160200 |
| 2022-03-09 | 27.19 | $27.18 | 78136 |
| 2022-03-08 | 27.26 | $26.42 | 155648 |
| 2022-03-07 | 27.59 | $27.08 | 116900 |
| 2022-03-04 | 27.79 | $28.50 | 123522 |
| 2022-03-03 | 27.59 | $28.50 | 74900 |
| 2022-03-02 | 27.34 | $27.32 | 40949 |
| 2022-03-01 | 27.42 | $26.78 | 52800 |
| 2022-02-28 | 27.70 | $28.51 | 124100 |
| 2022-02-25 | 27.49 | $28.47 | 111900 |
| 2022-02-24 | 27.26 | $27.42 | 72300 |
| 2022-02-23 | 27.32 | $27.29 | 53400 |
| 2022-02-22 | 27.44 | $27.40 | 286920 |
| 2022-02-18 | 27.56 | $27.44 | 32220 |
| 2022-02-17 | 27.71 | $27.90 | 97616 |
| 2022-02-16 | 27.74 | $27.92 | 82100 |
| 2022-02-15 | 27.79 | $27.69 | 79400 |
| 2022-02-14 | 27.93 | $27.10 | 82200 |
| 2022-02-11 | 28.29 | $27.49 | 71823 |
| 2022-02-10 | 28.62 | $28.46 | 71600 |
| 2022-02-09 | 28.71 | $29.04 | 85243 |
| 2022-02-08 | 28.64 | $28.80 | 118621 |
| 2022-02-07 | 28.64 | $28.40 | 36920 |
| 2022-02-04 | 28.77 | $28.39 | 33900 |
| 2022-02-03 | 28.93 | $28.88 | 74816 |
| 2022-02-02 | 28.98 | $29.34 | 37800 |
| 2022-02-01 | 28.89 | $29.31 | 83300 |
| 2022-01-31 | 28.80 | $30.16 | 232111 |
| 2022-01-28 | 28.42 | $29.07 | 197200 |
| 2022-01-27 | 28.31 | $27.89 | 44408 |
| 2022-01-26 | 28.56 | $27.58 | 30300 |
| 2022-01-25 | 28.97 | $28.31 | 38610 |
| 2022-01-24 | 29.25 | $28.01 | 131804 |
| 2022-01-21 | 29.67 | $28.41 | 56119 |
| 2022-01-20 | 30.07 | $29.55 | 34505 |
| 2022-01-19 | 30.19 | $30.00 | 120100 |
| 2022-01-18 | 30.19 | $30.17 | 84729 |
| 2022-01-14 | 30.13 | $30.33 | 71648 |
| 2022-01-13 | 30.01 | $30.21 | 65416 |
| 2022-01-12 | 29.89 | $30.25 | 61048 |
| 2022-01-11 | 29.74 | $30.05 | 102015 |
| 2022-01-10 | 29.61 | $29.00 | 69635 |
| 2022-01-07 | 29.79 | $28.77 | 50300 |
| 2022-01-06 | 30.08 | $29.87 | 43000 |
| 2022-01-05 | 30.07 | $30.11 | 43025 |
| 2022-01-04 | 29.99 | $30.34 | 30213 |
| 2022-01-03 | 29.81 | $30.02 | 117409 |
| 2021-12-31 | 29.70 | $31.20 | 267300 |
| 2021-12-30 | 29.19 | $30.15 | 101517 |
| 2021-12-29 | 28.89 | $30.07 | 78745 |
| 2021-12-28 | 28.57 | $30.15 | 23318 |
| 2021-12-27 | 28.15 | $30.00 | 40816 |
| 2021-12-23 | 27.71 | $28.69 | 56100 |
| 2021-12-22 | 27.59 | $28.14 | 34300 |
| 2021-12-21 | 27.64 | $28.68 | 281644 |
| 2021-12-20 | 27.55 | $27.22 | 181248 |
| 2021-12-17 | 27.92 | $27.58 | 463622 |
| 2021-12-16 | 28.27 | $28.27 | 256544 |
| 2021-12-15 | 28.49 | $27.75 | 226900 |
| 2021-12-14 | 28.94 | $27.37 | 165235 |
| 2021-12-13 | 29.62 | $28.65 | 96933 |
| 2021-12-10 | 30.05 | $29.91 | 107200 |
| 2021-12-09 | 30.18 | $29.69 | 197505 |
| 2021-12-08 | 30.41 | $30.06 | 151928 |
| 2021-12-07 | 30.59 | $29.93 | 167530 |
| 2021-12-06 | 30.84 | $30.44 | 197537 |
| 2021-12-03 | 30.99 | $30.69 | 55045 |
| 2021-12-02 | 31.09 | $31.00 | 63115 |
| 2021-12-01 | 31.11 | $31.12 | 91500 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
65.02
2026-07-23
Close Price
$55.98
Vol: 284076
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.10
Average
52.47
Maximum
78.84
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 65.02 | $55.98 | 284076 |
| 2026-07-22 | 69.15 | $56.91 | 276797 |
| 2026-07-21 | 66.12 | $55.53 | 331600 |
| 2026-07-20 | 66.21 | $55.55 | 437800 |
| 2026-07-17 | 65.59 | $55.27 | 325100 |
| 2026-07-16 | 63.18 | $54.22 | 258112 |
| 2026-07-15 | 60.32 | $53.08 | 219618 |
| 2026-07-14 | 58.52 | $52.41 | 226200 |
| 2026-07-13 | 56.53 | $51.70 | 178609 |
| 2026-07-10 | 59.07 | $52.37 | 173700 |
| 2026-07-09 | 58.60 | $52.19 | 309844 |
| 2026-07-08 | 57.80 | $51.88 | 301924 |
| 2026-07-07 | 64.05 | $53.53 | 390428 |
| 2026-07-06 | 62.58 | $52.90 | 349702 |
| 2026-07-02 | 61.95 | $52.63 | 470800 |
| 2026-07-01 | 73.54 | $55.28 | 520411 |
| 2026-06-30 | 68.98 | $53.09 | 384636 |
| 2026-06-29 | 69.92 | $53.27 | 303100 |
| 2026-06-26 | 70.74 | $53.43 | 895250 |
| 2026-06-25 | 69.45 | $52.82 | 451500 |
| 2026-06-24 | 65.06 | $50.99 | 315973 |
| 2026-06-23 | 62.55 | $50.09 | 323900 |
| 2026-06-22 | 61.11 | $49.60 | 526812 |
| 2026-06-18 | 53.44 | $47.40 | 395400 |
| 2026-06-17 | 52.80 | $47.24 | 350000 |
| 2026-06-16 | 57.00 | $48.14 | 230922 |
| 2026-06-15 | 55.78 | $47.81 | 267557 |
| 2026-06-12 | 66.03 | $49.70 | 206438 |
| 2026-06-11 | 66.34 | $49.75 | 252167 |
| 2026-06-10 | 68.26 | $50.07 | 228521 |
| 2026-06-09 | 67.39 | $49.76 | 290600 |
| 2026-06-08 | 61.76 | $48.01 | 143948 |
| 2026-06-05 | 64.29 | $48.43 | 177400 |
| 2026-06-04 | 61.04 | $47.53 | 305120 |
| 2026-06-03 | 60.85 | $47.48 | 214400 |
| 2026-06-02 | 67.07 | $48.49 | 205900 |
| 2026-06-01 | 66.65 | $48.36 | 241000 |
| 2026-05-29 | 65.80 | $48.09 | 234900 |
| 2026-05-28 | 67.07 | $48.30 | 209800 |
| 2026-05-27 | 65.60 | $47.81 | 617500 |
| 2026-05-26 | 63.65 | $47.19 | 323594 |
| 2026-05-22 | 63.87 | $47.23 | 232500 |
| 2026-05-21 | 68.04 | $47.97 | 272400 |
| 2026-05-20 | 67.35 | $47.72 | 246600 |
| 2026-05-19 | 62.54 | $46.14 | 97729 |
| 2026-05-18 | 62.65 | $46.16 | 144943 |
| 2026-05-15 | 65.07 | $46.60 | 199000 |
| 2026-05-14 | 64.02 | $46.25 | 209239 |
| 2026-05-13 | 62.62 | $45.79 | 234172 |
| 2026-05-12 | 66.81 | $46.57 | 252439 |
| 2026-05-11 | 66.39 | $46.42 | 195273 |
| 2026-05-08 | 71.61 | $47.35 | 338804 |
| 2026-05-07 | 60.96 | $43.95 | 148900 |
| 2026-05-06 | 62.20 | $44.14 | 148448 |
| 2026-05-05 | 60.76 | $43.78 | 277000 |
| 2026-05-04 | 58.82 | $43.31 | 204000 |
| 2026-05-01 | 59.96 | $43.50 | 257900 |
| 2026-04-30 | 70.30 | $45.02 | 365700 |
| 2026-04-29 | 70.14 | $44.97 | 370100 |
| 2026-04-28 | 71.16 | $45.11 | 223705 |
| 2026-04-27 | 71.37 | $45.14 | 119500 |
| 2026-04-24 | 69.06 | $44.35 | 112100 |
| 2026-04-23 | 73.94 | $45.03 | 139600 |
| 2026-04-22 | 73.07 | $44.70 | 221707 |
| 2026-04-21 | 70.86 | $43.92 | 147000 |
| 2026-04-20 | 71.43 | $44.00 | 103921 |
| 2026-04-17 | 71.05 | $43.86 | 106900 |
| 2026-04-16 | 68.56 | $43.00 | 106208 |
| 2026-04-15 | 66.40 | $42.32 | 139500 |
| 2026-04-14 | 66.79 | $42.38 | 147100 |
| 2026-04-13 | 65.19 | $41.88 | 174700 |
| 2026-04-10 | 70.33 | $42.68 | 169561 |
| 2026-04-09 | 70.33 | $42.68 | 288519 |
| 2026-04-08 | 67.37 | $41.66 | 454500 |
| 2026-04-07 | 65.20 | $40.99 | 184714 |
| 2026-04-06 | 65.32 | $41.01 | 196974 |
| 2026-04-02 | 63.31 | $40.40 | 162432 |
| 2026-04-01 | 59.59 | $39.38 | 190505 |
| 2026-03-31 | 55.60 | $38.43 | 243700 |
| 2026-03-30 | 56.50 | $38.59 | 114200 |
| 2026-03-27 | 51.41 | $37.49 | 103600 |
| 2026-03-26 | 53.18 | $37.82 | 101043 |
| 2026-03-25 | 51.20 | $37.41 | 127600 |
| 2026-03-24 | 49.10 | $36.99 | 163349 |
| 2026-03-23 | 51.66 | $37.50 | 232100 |
| 2026-03-20 | 49.96 | $37.15 | 585700 |
| 2026-03-19 | 54.61 | $38.04 | 219328 |
| 2026-03-18 | 51.63 | $37.42 | 170032 |
| 2026-03-17 | 52.74 | $37.63 | 155816 |
| 2026-03-16 | 53.85 | $37.84 | 127000 |
| 2026-03-13 | 49.44 | $36.92 | 124409 |
| 2026-03-12 | 50.49 | $37.13 | 163100 |
| 2026-03-11 | 56.24 | $38.20 | 97300 |
| 2026-03-10 | 56.41 | $38.23 | 144800 |
| 2026-03-09 | 56.33 | $38.21 | 197367 |
| 2026-03-06 | 51.42 | $37.11 | 109736 |
| 2026-03-05 | 54.66 | $37.72 | 104100 |
| 2026-03-04 | 57.41 | $38.21 | 163880 |
| 2026-03-03 | 54.33 | $37.52 | 97006 |
| 2026-03-02 | 56.59 | $37.92 | 91329 |
| 2026-02-27 | 55.98 | $37.78 | 174623 |
| 2026-02-26 | 57.96 | $38.14 | 116810 |
| 2026-02-25 | 57.44 | $38.01 | 140531 |
| 2026-02-24 | 56.06 | $37.66 | 113600 |
| 2026-02-23 | 57.01 | $37.85 | 116100 |
| 2026-02-20 | 58.87 | $38.22 | 226845 |
| 2026-02-19 | 55.93 | $37.42 | 130702 |
| 2026-02-18 | 54.17 | $36.97 | 142841 |
| 2026-02-17 | 53.90 | $36.90 | 257749 |
| 2026-02-13 | 45.88 | $35.05 | 364926 |
| 2026-02-12 | 52.02 | $36.37 | 254300 |
| 2026-02-11 | 46.67 | $35.33 | 113167 |
| 2026-02-10 | 53.35 | $36.56 | 93500 |
| 2026-02-09 | 52.40 | $36.38 | 93800 |
| 2026-02-06 | 52.68 | $36.43 | 166623 |
| 2026-02-05 | 51.85 | $36.26 | 192700 |
| 2026-02-04 | 48.81 | $35.66 | 159800 |
| 2026-02-03 | 52.09 | $36.29 | 187926 |
| 2026-02-02 | 54.28 | $36.69 | 202400 |
| 2026-01-30 | 49.81 | $35.80 | 236439 |
| 2026-01-29 | 49.39 | $35.72 | 157100 |
| 2026-01-28 | 40.02 | $34.16 | 150130 |
| 2026-01-27 | 45.16 | $35.17 | 152829 |
| 2026-01-26 | 48.50 | $35.74 | 120808 |
| 2026-01-23 | 47.92 | $35.65 | 97200 |
| 2026-01-22 | 50.12 | $36.02 | 95709 |
| 2026-01-21 | 50.47 | $36.08 | 134000 |
| 2026-01-20 | 47.14 | $35.52 | 192400 |
| 2026-01-16 | 50.79 | $36.15 | 355400 |
| 2026-01-15 | 57.43 | $37.14 | 156944 |
| 2026-01-14 | 62.96 | $37.84 | 105506 |
| 2026-01-13 | 61.13 | $37.48 | 77600 |
| 2026-01-12 | 63.19 | $37.73 | 93212 |
| 2026-01-09 | 64.01 | $37.83 | 103130 |
| 2026-01-08 | 66.04 | $38.08 | 109900 |
| 2026-01-07 | 62.31 | $37.26 | 132300 |
| 2026-01-06 | 67.09 | $37.82 | 154000 |
| 2026-01-05 | 66.25 | $37.63 | 232834 |
| 2026-01-02 | 62.97 | $36.93 | 110200 |
| 2025-12-31 | 63.56 | $37.00 | 170549 |
| 2025-12-30 | 64.04 | $37.06 | 138200 |
| 2025-12-29 | 66.38 | $37.35 | 99600 |
| 2025-12-26 | 63.83 | $36.76 | 84000 |
| 2025-12-24 | 66.59 | $37.10 | 58000 |
| 2025-12-23 | 65.47 | $36.83 | 172608 |
| 2025-12-22 | 69.07 | $37.27 | 123400 |
| 2025-12-19 | 68.40 | $37.09 | 233100 |
| 2025-12-18 | 78.46 | $38.20 | 189312 |
| 2025-12-17 | 76.98 | $37.69 | 162700 |
| 2025-12-16 | 76.56 | $37.55 | 202037 |
| 2025-12-15 | 76.33 | $37.47 | 135706 |
| 2025-12-12 | 75.18 | $37.08 | 166144 |
| 2025-12-11 | 74.48 | $36.85 | 172316 |
| 2025-12-10 | 71.38 | $35.91 | 350434 |
| 2025-12-09 | 70.73 | $35.73 | 238827 |
| 2025-12-08 | 69.30 | $35.34 | 93318 |
| 2025-12-05 | 72.77 | $35.74 | 113418 |
| 2025-12-04 | 72.34 | $35.61 | 239910 |
| 2025-12-03 | 67.93 | $34.41 | 269832 |
| 2025-12-02 | 62.82 | $33.32 | 83921 |
| 2025-12-01 | 65.36 | $33.60 | 132300 |
| 2025-11-28 | 64.48 | $33.42 | 44900 |
| 2025-11-26 | 64.74 | $33.45 | 147500 |
| 2025-11-25 | 63.05 | $33.09 | 116401 |
| 2025-11-24 | 61.43 | $32.76 | 142200 |
| 2025-11-21 | 63.84 | $33.06 | 167631 |
| 2025-11-20 | 59.28 | $32.16 | 225000 |
| 2025-11-19 | 58.90 | $32.09 | 142506 |
| 2025-11-18 | 59.97 | $32.23 | 137140 |
| 2025-11-17 | 57.62 | $31.78 | 151642 |
| 2025-11-14 | 62.84 | $32.45 | 79729 |
| 2025-11-13 | 62.51 | $32.38 | 119300 |
| 2025-11-12 | 65.75 | $32.78 | 142942 |
| 2025-11-11 | 65.41 | $32.70 | 162700 |
| 2025-11-10 | 62.67 | $32.08 | 134200 |
| 2025-11-07 | 68.67 | $32.80 | 348339 |
| 2025-11-06 | 62.23 | $31.45 | 95500 |
| 2025-11-05 | 57.98 | $30.75 | 124948 |
| 2025-11-04 | 55.25 | $30.35 | 133000 |
| 2025-11-03 | 51.25 | $29.82 | 68210 |
| 2025-10-31 | 49.22 | $29.57 | 72800 |
| 2025-10-30 | 46.78 | $29.28 | 48500 |
| 2025-10-29 | 47.84 | $29.42 | 81015 |
| 2025-10-28 | 47.84 | $29.42 | 62000 |
| 2025-10-27 | 49.49 | $29.65 | 60500 |
| 2025-10-24 | 49.28 | $29.62 | 59200 |
| 2025-10-23 | 49.14 | $29.60 | 64800 |
| 2025-10-22 | 50.92 | $29.87 | 86631 |
| 2025-10-21 | 49.03 | $29.58 | 85200 |
| 2025-10-20 | 45.82 | $29.11 | 87727 |
| 2025-10-17 | 46.53 | $29.23 | 111015 |
| 2025-10-16 | 45.93 | $29.14 | 89100 |
| 2025-10-15 | 49.62 | $29.77 | 88533 |
| 2025-10-14 | 45.39 | $29.13 | 84931 |
| 2025-10-13 | 43.99 | $28.93 | 123640 |
| 2025-10-10 | 37.70 | $28.10 | 111148 |
| 2025-10-09 | 42.94 | $29.05 | 109607 |
| 2025-10-08 | 42.22 | $28.96 | 111714 |
| 2025-10-07 | 43.38 | $29.16 | 111700 |
| 2025-10-06 | 42.63 | $29.06 | 149984 |
| 2025-10-03 | 47.87 | $29.93 | 92000 |
| 2025-10-02 | 49.19 | $30.13 | 144100 |
| 2025-10-01 | 52.93 | $30.67 | 80505 |
| 2025-09-30 | 52.35 | $30.58 | 166129 |
| 2025-09-29 | 47.56 | $29.87 | 132806 |
| 2025-09-26 | 50.41 | $30.29 | 90446 |
| 2025-09-25 | 48.09 | $29.96 | 95127 |
| 2025-09-24 | 48.22 | $29.98 | 113741 |
| 2025-09-23 | 49.62 | $30.20 | 95249 |
| 2025-09-22 | 48.66 | $30.05 | 156834 |
| 2025-09-19 | 50.50 | $30.35 | 245134 |
| 2025-09-18 | 59.38 | $31.60 | 84600 |
| 2025-09-17 | 56.54 | $31.11 | 114500 |
| 2025-09-16 | 57.00 | $31.17 | 83800 |
| 2025-09-15 | 60.38 | $31.60 | 93519 |
| 2025-09-12 | 64.53 | $32.09 | 122644 |
| 2025-09-11 | 68.25 | $32.50 | 124700 |
| 2025-09-10 | 64.66 | $31.74 | 67900 |
| 2025-09-09 | 67.23 | $32.01 | 80007 |
| 2025-09-08 | 70.58 | $32.35 | 134519 |
| 2025-09-05 | 69.07 | $32.00 | 91700 |
| 2025-09-04 | 66.91 | $31.53 | 83900 |
| 2025-09-03 | 66.09 | $31.36 | 87417 |
| 2025-09-02 | 65.90 | $31.32 | 127700 |
| 2025-08-29 | 70.84 | $31.85 | 121100 |
| 2025-08-28 | 70.40 | $31.74 | 83034 |
| 2025-08-27 | 69.00 | $31.39 | 131100 |
| 2025-08-26 | 68.01 | $31.15 | 132700 |
| 2025-08-25 | 71.53 | $31.54 | 75206 |
| 2025-08-22 | 73.48 | $31.75 | 149900 |
| 2025-08-21 | 67.22 | $30.20 | 61138 |
| 2025-08-20 | 70.70 | $30.54 | 91146 |
| 2025-08-19 | 72.26 | $30.69 | 98518 |
| 2025-08-18 | 70.61 | $30.29 | 121000 |
| 2025-08-15 | 71.52 | $30.38 | 244847 |
| 2025-08-14 | 70.23 | $30.06 | 113900 |
| 2025-08-13 | 72.48 | $30.29 | 160400 |
| 2025-08-12 | 70.02 | $29.67 | 203641 |
| 2025-08-11 | 65.37 | $28.69 | 131600 |
| 2025-08-08 | 62.80 | $28.23 | 101614 |
| 2025-08-07 | 62.17 | $28.12 | 161531 |
| 2025-08-06 | 61.25 | $27.96 | 114600 |
| 2025-08-05 | 61.19 | $27.95 | 254602 |
| 2025-08-04 | 53.78 | $26.78 | 138713 |
| 2025-08-01 | 52.14 | $26.56 | 211628 |
| 2025-07-31 | 56.45 | $27.06 | 168000 |
| 2025-07-30 | 59.04 | $27.34 | 136200 |
| 2025-07-29 | 58.92 | $27.32 | 89219 |
| 2025-07-28 | 56.86 | $27.00 | 83001 |
| 2025-07-25 | 60.07 | $27.36 | 98732 |
| 2025-07-24 | 60.34 | $27.39 | 103531 |
| 2025-07-23 | 62.38 | $27.62 | 167900 |
| 2025-07-22 | 61.30 | $27.42 | 134600 |
| 2025-07-21 | 57.73 | $26.80 | 70243 |
| 2025-07-18 | 55.52 | $26.45 | 105037 |
| 2025-07-17 | 58.76 | $26.84 | 136212 |
| 2025-07-16 | 55.81 | $26.37 | 108500 |
| 2025-07-15 | 54.63 | $26.19 | 121817 |
| 2025-07-14 | 58.42 | $26.65 | 128836 |
| 2025-07-11 | 55.62 | $26.21 | 113200 |
| 2025-07-10 | 54.50 | $26.04 | 128843 |
| 2025-07-09 | 51.33 | $25.58 | 124056 |
| 2025-07-08 | 52.23 | $25.70 | 109700 |
| 2025-07-07 | 51.22 | $25.55 | 132200 |
| 2025-07-03 | 56.14 | $26.20 | 98247 |
| 2025-07-02 | 54.07 | $25.88 | 216400 |
| 2025-07-01 | 53.82 | $25.84 | 171241 |
| 2025-06-30 | 50.87 | $25.39 | 181429 |
| 2025-06-27 | 54.54 | $25.89 | 545900 |
| 2025-06-26 | 53.33 | $25.70 | 107001 |
| 2025-06-25 | 49.54 | $25.14 | 228200 |
| 2025-06-24 | 55.07 | $25.87 | 121721 |
| 2025-06-23 | 53.31 | $25.61 | 96118 |
| 2025-06-20 | 52.49 | $25.49 | 216100 |
| 2025-06-18 | 54.77 | $25.79 | 188400 |
| 2025-06-17 | 51.07 | $25.24 | 119124 |
| 2025-06-16 | 46.94 | $24.69 | 101200 |
| 2025-06-13 | 44.69 | $24.41 | 106200 |
| 2025-06-12 | 49.23 | $25.05 | 84724 |
| 2025-06-11 | 52.39 | $25.45 | 107941 |
| 2025-06-10 | 53.45 | $25.58 | 114714 |
| 2025-06-09 | 56.11 | $25.90 | 121400 |
| 2025-06-06 | 54.08 | $25.60 | 162028 |
| 2025-06-05 | 48.32 | $24.84 | 102700 |
| 2025-06-04 | 48.32 | $24.84 | 106800 |
| 2025-06-03 | 48.98 | $24.93 | 134703 |
| 2025-06-02 | 50.20 | $25.10 | 123300 |
| 2025-05-30 | 50.98 | $25.21 | 349678 |
| 2025-05-29 | 50.31 | $25.11 | 105100 |
| 2025-05-28 | 48.16 | $24.79 | 100823 |
| 2025-05-27 | 48.66 | $24.87 | 123921 |
| 2025-05-23 | 45.00 | $24.33 | 138800 |
| 2025-05-22 | 45.28 | $24.38 | 203501 |
| 2025-05-21 | 48.61 | $24.95 | 157400 |
| 2025-05-20 | 56.74 | $26.12 | 115417 |
| 2025-05-19 | 54.58 | $25.77 | 122343 |
| 2025-05-16 | 53.83 | $25.65 | 126700 |
| 2025-05-15 | 52.65 | $25.46 | 86648 |
| 2025-05-14 | 50.64 | $25.14 | 101900 |
| 2025-05-13 | 51.68 | $25.30 | 80019 |
| 2025-05-12 | 52.91 | $25.49 | 128537 |
| 2025-05-09 | 45.74 | $24.38 | 75700 |
| 2025-05-08 | 45.32 | $24.32 | 105915 |
| 2025-05-07 | 45.54 | $24.36 | 115903 |
| 2025-05-06 | 43.53 | $24.06 | 129802 |
| 2025-05-05 | 44.15 | $24.18 | 114546 |
| 2025-05-02 | 45.97 | $24.53 | 111500 |
| 2025-05-01 | 40.66 | $23.73 | 97600 |
| 2025-04-30 | 38.80 | $23.47 | 95712 |
| 2025-04-29 | 39.80 | $23.69 | 76000 |
| 2025-04-28 | 40.25 | $23.79 | 95245 |
| 2025-04-25 | 40.56 | $23.86 | 124000 |
| 2025-04-24 | 40.56 | $23.86 | 96639 |
| 2025-04-23 | 39.79 | $23.73 | 124726 |
| 2025-04-22 | 37.94 | $23.41 | 87747 |
| 2025-04-21 | 34.89 | $22.90 | 98737 |
| 2025-04-17 | 36.49 | $23.38 | 73535 |
| 2025-04-16 | 35.44 | $23.20 | 82700 |
| 2025-04-15 | 34.98 | $23.12 | 84300 |
| 2025-04-14 | 34.32 | $23.00 | 112000 |
| 2025-04-11 | 31.62 | $22.51 | 147400 |
| 2025-04-10 | 32.03 | $22.67 | 196039 |
| 2025-04-09 | 35.51 | $23.95 | 294045 |
| 2025-04-08 | 26.43 | $22.42 | 227836 |
| 2025-04-07 | 28.61 | $23.29 | 298100 |
| 2025-04-04 | 29.98 | $23.80 | 251500 |
| 2025-04-03 | 33.00 | $24.82 | 231100 |
| 2025-04-02 | 42.81 | $27.27 | 135300 |
| 2025-04-01 | 41.25 | $27.04 | 135303 |
| 2025-03-31 | 38.04 | $26.58 | 125201 |
| 2025-03-28 | 38.22 | $26.62 | 93726 |
| 2025-03-27 | 38.34 | $26.65 | 61220 |
| 2025-03-26 | 39.77 | $27.00 | 99507 |
| 2025-03-25 | 38.40 | $26.78 | 207848 |
| 2025-03-24 | 40.26 | $27.25 | 125700 |
| 2025-03-21 | 35.05 | $26.43 | 323618 |
| 2025-03-20 | 37.27 | $27.02 | 96103 |
| 2025-03-19 | 39.31 | $27.53 | 84800 |
| 2025-03-18 | 38.05 | $27.33 | 101419 |
| 2025-03-17 | 38.43 | $27.43 | 213000 |
| 2025-03-14 | 37.60 | $27.29 | 183700 |
| 2025-03-13 | 32.79 | $26.51 | 379200 |
| 2025-03-12 | 41.27 | $28.70 | 211501 |
| 2025-03-11 | 40.40 | $28.57 | 214017 |
| 2025-03-10 | 41.06 | $28.72 | 231566 |
| 2025-03-07 | 47.68 | $30.05 | 203900 |
| 2025-03-06 | 42.81 | $29.31 | 142732 |
| 2025-03-05 | 48.17 | $30.24 | 145819 |
| 2025-03-04 | 46.74 | $30.03 | 288235 |
| 2025-03-03 | 55.29 | $31.27 | 137436 |
| 2025-02-28 | 54.72 | $31.18 | 231900 |
| 2025-02-27 | 52.13 | $30.78 | 180200 |
| 2025-02-26 | 57.34 | $31.45 | 172700 |
| 2025-02-25 | 58.84 | $31.63 | 157037 |
| 2025-02-24 | 57.31 | $31.37 | 131018 |
| 2025-02-21 | 56.95 | $31.31 | 152000 |
| 2025-02-20 | 61.87 | $31.92 | 218223 |
| 2025-02-19 | 62.46 | $31.99 | 180300 |
| 2025-02-18 | 62.46 | $31.99 | 232500 |
| 2025-02-14 | 71.47 | $33.02 | 321454 |
| 2025-02-13 | 66.68 | $31.94 | 144231 |
| 2025-02-12 | 61.51 | $31.03 | 100723 |
| 2025-02-11 | 60.08 | $30.81 | 117013 |
| 2025-02-10 | 58.77 | $30.61 | 77000 |
| 2025-02-07 | 59.32 | $30.67 | 75600 |
| 2025-02-06 | 59.26 | $30.66 | 139400 |
| 2025-02-05 | 60.65 | $30.82 | 166600 |
| 2025-02-04 | 56.94 | $30.20 | 213700 |
| 2025-02-03 | 60.34 | $30.59 | 264211 |
| 2025-01-31 | 60.51 | $30.61 | 520100 |
| 2025-01-30 | 53.03 | $29.46 | 245132 |
| 2025-01-29 | 48.25 | $28.87 | 157005 |
| 2025-01-28 | 44.23 | $28.43 | 107611 |
| 2025-01-27 | 41.69 | $28.17 | 160857 |
| 2025-01-24 | 42.11 | $28.23 | 87450 |
| 2025-01-23 | 42.25 | $28.25 | 119974 |
| 2025-01-22 | 41.17 | $28.13 | 119710 |
| 2025-01-21 | 43.41 | $28.48 | 150929 |
| 2025-01-17 | 40.42 | $28.14 | 138500 |
| 2025-01-16 | 43.36 | $28.60 | 130647 |
| 2025-01-15 | 45.49 | $28.91 | 180048 |
| 2025-01-14 | 45.24 | $28.88 | 211742 |
| 2025-01-13 | 45.90 | $28.98 | 152009 |
| 2025-01-10 | 45.96 | $28.99 | 180300 |
| 2025-01-08 | 49.12 | $29.48 | 179941 |
| 2025-01-07 | 51.82 | $29.87 | 125700 |
| 2025-01-06 | 54.44 | $30.23 | 153831 |
| 2025-01-03 | 58.08 | $30.70 | 148200 |
| 2025-01-02 | 52.71 | $29.86 | 157712 |
| 2024-12-31 | 49.41 | $29.41 | 301500 |
| 2024-12-30 | 51.93 | $29.74 | 236200 |
| 2024-12-27 | 52.01 | $29.75 | 158900 |
| 2024-12-26 | 55.83 | $30.24 | 215485 |
| 2024-12-24 | 49.41 | $29.35 | 74900 |
| 2024-12-23 | 49.41 | $29.35 | 322116 |
| 2024-12-20 | 51.07 | $29.57 | 616122 |
| 2024-12-19 | 52.44 | $29.75 | 127728 |
| 2024-12-18 | 50.77 | $29.51 | 374800 |
| 2024-12-17 | 61.12 | $30.73 | 124600 |
| 2024-12-16 | 67.08 | $31.29 | 156700 |
| 2024-12-13 | 68.79 | $31.44 | 137805 |
| 2024-12-12 | 66.41 | $31.00 | 210911 |
| 2024-12-11 | 65.26 | $30.80 | 127000 |
| 2024-12-10 | 64.16 | $30.61 | 94722 |
| 2024-12-09 | 71.42 | $31.25 | 162609 |
| 2024-12-06 | 74.15 | $31.47 | 188981 |
| 2024-12-05 | 77.49 | $31.73 | 132400 |
| 2024-12-04 | 77.75 | $31.75 | 111210 |
| 2024-12-03 | 77.25 | $31.61 | 148821 |
| 2024-12-02 | 76.75 | $31.47 | 232303 |
| 2024-11-29 | 74.61 | $30.90 | 96504 |
| 2024-11-27 | 78.84 | $31.25 | 163287 |
| 2024-11-26 | 77.64 | $30.90 | 231800 |
| 2024-11-25 | 76.44 | $30.57 | 259421 |
| 2024-11-22 | 73.16 | $29.78 | 196000 |
| 2024-11-21 | 71.84 | $29.50 | 380552 |
| 2024-11-20 | 67.93 | $28.77 | 173421 |
| 2024-11-19 | 64.47 | $28.23 | 80113 |
| 2024-11-18 | 58.84 | $27.51 | 90900 |
| 2024-11-15 | 56.57 | $27.26 | 112900 |
| 2024-11-14 | 56.93 | $27.29 | 67824 |
| 2024-11-13 | 57.05 | $27.30 | 102742 |
| 2024-11-12 | 60.26 | $27.58 | 85500 |
| 2024-11-11 | 62.41 | $27.76 | 129100 |
| 2024-11-08 | 61.25 | $27.60 | 92100 |
| 2024-11-07 | 61.17 | $27.59 | 127743 |
| 2024-11-06 | 62.60 | $27.72 | 187549 |
| 2024-11-05 | 60.08 | $27.35 | 86200 |
| 2024-11-04 | 55.02 | $26.70 | 75120 |
| 2024-11-01 | 51.13 | $26.27 | 116801 |
| 2024-10-31 | 52.95 | $26.45 | 79949 |
| 2024-10-30 | 56.57 | $26.79 | 65811 |
| 2024-10-29 | 56.57 | $26.79 | 82611 |
| 2024-10-28 | 59.71 | $27.08 | 73300 |
| 2024-10-25 | 56.81 | $26.71 | 81409 |
| 2024-10-24 | 65.13 | $27.40 | 87017 |
| 2024-10-23 | 65.13 | $27.40 | 104200 |
| 2024-10-22 | 69.11 | $27.70 | 159400 |
| 2024-10-21 | 62.69 | $26.81 | 151100 |
| 2024-10-18 | 68.96 | $27.22 | 158700 |
| 2024-10-17 | 68.37 | $27.14 | 264600 |
| 2024-10-16 | 65.08 | $26.72 | 121733 |
| 2024-10-15 | 63.72 | $26.56 | 142947 |
| 2024-10-14 | 61.00 | $26.26 | 104800 |
| 2024-10-11 | 59.06 | $26.06 | 1.1M |
| 2024-10-10 | 47.84 | $25.15 | 162927 |
| 2024-10-09 | 45.66 | $25.01 | 825236 |
| 2024-10-08 | 44.72 | $24.95 | 66319 |
| 2024-10-07 | 46.50 | $25.09 | 70900 |
| 2024-10-04 | 49.30 | $25.30 | 109600 |
| 2024-10-03 | 44.13 | $24.96 | 93333 |
| 2024-10-02 | 47.08 | $25.18 | 181108 |
| 2024-10-01 | 47.36 | $25.20 | 135535 |
| 2024-09-30 | 47.36 | $25.20 | 206523 |
| 2024-09-27 | 47.99 | $25.25 | 431216 |
| 2024-09-26 | 45.94 | $25.10 | 139500 |
| 2024-09-25 | 46.17 | $25.12 | 119035 |
| 2024-09-24 | 47.64 | $25.25 | 150213 |
| 2024-09-23 | 47.03 | $25.20 | 128803 |
| 2024-09-20 | 40.18 | $24.69 | 1.0M |
| 2024-09-19 | 45.93 | $25.21 | 179600 |
| 2024-09-18 | 47.04 | $25.30 | 304926 |
| 2024-09-17 | 46.35 | $25.25 | 207312 |
| 2024-09-16 | 47.88 | $25.38 | 123521 |
| 2024-09-13 | 49.30 | $25.50 | 156100 |
| 2024-09-12 | 53.03 | $25.80 | 134735 |
| 2024-09-11 | 50.91 | $25.62 | 128603 |
| 2024-09-10 | 51.77 | $25.69 | 123600 |
| 2024-09-09 | 49.20 | $25.47 | 202521 |
| 2024-09-06 | 53.25 | $25.80 | 165000 |
| 2024-09-05 | 54.54 | $25.90 | 158900 |
| 2024-09-04 | 54.43 | $25.89 | 138705 |
| 2024-09-03 | 58.41 | $26.20 | 209000 |
| 2024-08-30 | 61.14 | $26.40 | 267404 |
| 2024-08-29 | 62.53 | $26.50 | 197903 |
| 2024-08-28 | 62.53 | $26.50 | 175000 |
| 2024-08-27 | 68.12 | $26.90 | 201700 |
| 2024-08-26 | 68.12 | $26.90 | 155900 |
| 2024-08-23 | 68.06 | $26.89 | 156710 |
| 2024-08-22 | 61.65 | $26.02 | 57227 |
| 2024-08-21 | 62.06 | $26.05 | 74748 |
| 2024-08-20 | 59.96 | $25.80 | 52800 |
| 2024-08-19 | 61.78 | $25.94 | 76824 |
| 2024-08-16 | 61.06 | $25.85 | 105639 |
| 2024-08-15 | 60.10 | $25.73 | 105900 |
| 2024-08-14 | 61.17 | $25.82 | 41341 |
| 2024-08-13 | 60.88 | $25.78 | 82612 |
| 2024-08-12 | 59.57 | $25.60 | 86947 |
| 2024-08-09 | 57.00 | $25.26 | 94737 |
| 2024-08-08 | 55.58 | $25.08 | 53937 |
| 2024-08-07 | 53.30 | $24.80 | 98000 |
| 2024-08-06 | 52.21 | $24.67 | 68737 |
| 2024-08-05 | 49.92 | $24.40 | 102200 |
| 2024-08-02 | 56.50 | $25.09 | 89100 |
| 2024-08-01 | 61.52 | $25.54 | 105126 |
| 2024-07-31 | 64.29 | $25.77 | 130300 |
| 2024-07-30 | 65.89 | $25.90 | 103300 |
| 2024-07-29 | 66.49 | $25.95 | 91500 |
| 2024-07-26 | 70.02 | $26.24 | 67732 |
| 2024-07-25 | 66.59 | $25.65 | 87514 |
| 2024-07-24 | 67.59 | $25.73 | 66100 |
| 2024-07-23 | 71.12 | $26.01 | 133541 |
| 2024-07-22 | 71.07 | $26.00 | 65722 |
| 2024-07-19 | 70.16 | $25.82 | 78800 |
| 2024-07-18 | 68.66 | $25.53 | 93725 |
| 2024-07-17 | 75.79 | $26.10 | 93302 |
| 2024-07-16 | 75.19 | $25.96 | 112211 |
| 2024-07-15 | 73.06 | $25.49 | 94100 |
| 2024-07-12 | 69.74 | $24.86 | 75000 |
| 2024-07-11 | 67.05 | $24.42 | 117342 |
| 2024-07-10 | 61.51 | $23.67 | 65700 |
| 2024-07-09 | 58.51 | $23.33 | 66100 |
| 2024-07-08 | 61.60 | $23.56 | 53504 |
| 2024-07-05 | 58.32 | $23.20 | 94215 |
| 2024-07-03 | 61.36 | $23.42 | 54423 |
| 2024-07-02 | 61.19 | $23.40 | 91629 |
| 2024-07-01 | 57.24 | $22.97 | 122519 |
| 2024-06-28 | 63.04 | $23.38 | 528503 |
| 2024-06-27 | 57.33 | $22.81 | 78000 |
| 2024-06-26 | 54.77 | $22.59 | 88337 |
| 2024-06-25 | 54.77 | $22.59 | 80404 |
| 2024-06-24 | 56.01 | $22.68 | 83300 |
| 2024-06-21 | 52.36 | $22.36 | 326300 |
| 2024-06-20 | 53.28 | $22.43 | 100424 |
| 2024-06-18 | 49.94 | $22.15 | 79100 |
| 2024-06-17 | 46.84 | $21.91 | 59222 |
| 2024-06-14 | 46.32 | $21.87 | 61022 |
| 2024-06-13 | 46.76 | $21.91 | 69100 |
| 2024-06-12 | 52.16 | $22.37 | 85534 |
| 2024-06-11 | 53.69 | $22.49 | 58300 |
| 2024-06-10 | 53.82 | $22.50 | 68200 |
| 2024-06-07 | 54.67 | $22.57 | 63100 |
| 2024-06-06 | 59.10 | $22.92 | 46000 |
| 2024-06-05 | 60.98 | $23.06 | 66422 |
| 2024-06-04 | 60.29 | $22.98 | 120300 |
| 2024-06-03 | 56.78 | $22.59 | 89949 |
| 2024-05-31 | 51.67 | $22.10 | 233226 |
| 2024-05-30 | 48.61 | $21.84 | 89800 |
| 2024-05-29 | 42.63 | $21.39 | 81144 |
| 2024-05-28 | 42.49 | $21.38 | 89500 |
| 2024-05-24 | 44.58 | $21.58 | 76313 |
| 2024-05-23 | 43.66 | $21.51 | 114000 |
| 2024-05-22 | 48.09 | $21.92 | 67303 |
| 2024-05-21 | 49.73 | $22.06 | 68138 |
| 2024-05-20 | 49.03 | $22.00 | 62800 |
| 2024-05-17 | 51.31 | $22.20 | 67600 |
| 2024-05-16 | 49.52 | $22.04 | 65108 |
| 2024-05-15 | 48.28 | $21.93 | 71600 |
| 2024-05-14 | 49.33 | $22.03 | 84400 |
| 2024-05-13 | 47.94 | $21.90 | 51333 |
| 2024-05-10 | 50.47 | $22.15 | 63400 |
| 2024-05-09 | 50.68 | $22.17 | 46021 |
| 2024-05-08 | 48.40 | $21.94 | 55212 |
| 2024-05-07 | 45.49 | $21.66 | 75100 |
| 2024-05-06 | 44.09 | $21.53 | 35600 |
| 2024-05-03 | 45.63 | $21.71 | 72200 |
| 2024-05-02 | 44.19 | $21.57 | 86731 |
| 2024-05-01 | 41.25 | $21.29 | 137908 |
| 2024-04-30 | 44.95 | $21.75 | 88900 |
| 2024-04-29 | 49.54 | $22.25 | 76407 |
| 2024-04-26 | 46.09 | $21.92 | 63920 |
| 2024-04-25 | 42.22 | $21.58 | 63218 |
| 2024-04-24 | 43.62 | $21.74 | 58600 |
| 2024-04-23 | 45.50 | $21.95 | 39628 |
| 2024-04-22 | 45.50 | $21.95 | 55800 |
| 2024-04-19 | 44.16 | $21.82 | 83711 |
| 2024-04-18 | 38.87 | $21.34 | 84300 |
| 2024-04-17 | 34.71 | $21.00 | 54500 |
| 2024-04-16 | 36.59 | $21.27 | 65504 |
| 2024-04-15 | 39.77 | $21.69 | 92345 |
| 2024-04-12 | 41.48 | $21.90 | 71500 |
| 2024-04-11 | 43.96 | $22.19 | 84748 |
| 2024-04-10 | 42.38 | $22.05 | 121900 |
| 2024-04-09 | 48.51 | $22.71 | 82423 |
| 2024-04-08 | 47.42 | $22.61 | 72420 |
| 2024-04-05 | 44.86 | $22.38 | 47800 |
| 2024-04-04 | 44.18 | $22.32 | 116932 |
| 2024-04-03 | 41.70 | $22.10 | 108300 |
| 2024-04-02 | 43.80 | $22.35 | 110235 |
| 2024-04-01 | 46.57 | $22.66 | 100203 |
| 2024-03-28 | 48.94 | $22.91 | 119915 |
| 2024-03-27 | 46.46 | $22.67 | 146000 |
| 2024-03-26 | 40.75 | $22.17 | 93800 |
| 2024-03-25 | 43.39 | $22.47 | 87338 |
| 2024-03-22 | 38.75 | $22.10 | 51330 |
| 2024-03-21 | 41.92 | $22.46 | 88122 |
| 2024-03-20 | 44.12 | $22.69 | 115600 |
| 2024-03-19 | 40.51 | $22.41 | 80700 |
| 2024-03-18 | 38.77 | $22.28 | 82000 |
| 2024-03-15 | 34.88 | $22.00 | 245400 |
| 2024-03-14 | 35.18 | $22.04 | 121700 |
| 2024-03-13 | 40.46 | $22.67 | 141300 |
| 2024-03-12 | 41.01 | $22.73 | 86800 |
| 2024-03-11 | 43.68 | $23.01 | 86542 |
| 2024-03-08 | 46.12 | $23.25 | 83800 |
| 2024-03-07 | 46.74 | $23.31 | 75110 |
| 2024-03-06 | 48.17 | $23.45 | 99449 |
| 2024-03-05 | 46.03 | $23.26 | 134811 |
| 2024-03-04 | 43.10 | $23.01 | 109528 |
| 2024-03-01 | 44.10 | $23.12 | 117400 |
| 2024-02-29 | 43.42 | $23.06 | 380100 |
| 2024-02-28 | 47.15 | $23.47 | 306112 |
| 2024-02-27 | 47.25 | $23.48 | 375212 |
| 2024-02-26 | 49.70 | $23.74 | 115900 |
| 2024-02-23 | 52.80 | $24.05 | 160544 |
| 2024-02-22 | 52.06 | $23.97 | 315027 |
| 2024-02-21 | 51.35 | $23.89 | 161200 |
| 2024-02-20 | 49.08 | $23.64 | 122600 |
| 2024-02-16 | 46.53 | $23.37 | 118906 |
| 2024-02-15 | 48.95 | $23.65 | 103600 |
| 2024-02-14 | 42.00 | $22.97 | 92600 |
| 2024-02-13 | 40.99 | $22.88 | 142300 |
| 2024-02-12 | 52.96 | $24.11 | 164500 |
| 2024-02-09 | 51.88 | $24.01 | 117005 |
| 2024-02-08 | 43.87 | $23.36 | 74026 |
| 2024-02-07 | 42.04 | $23.23 | 97613 |
| 2024-02-06 | 43.82 | $23.40 | 74945 |
| 2024-02-05 | 41.61 | $23.24 | 205145 |
| 2024-02-02 | 46.61 | $23.70 | 183839 |
| 2024-02-01 | 45.81 | $23.64 | 530036 |
| 2024-01-31 | 42.21 | $23.38 | 90903 |
| 2024-01-30 | 46.25 | $23.74 | 33430 |
| 2024-01-29 | 47.44 | $23.84 | 51228 |
| 2024-01-26 | 48.03 | $23.89 | 84500 |
| 2024-01-25 | 51.96 | $24.21 | 74543 |
| 2024-01-24 | 45.02 | $23.69 | 65800 |
| 2024-01-23 | 47.26 | $23.87 | 91407 |
| 2024-01-22 | 52.83 | $24.27 | 70200 |
| 2024-01-19 | 58.38 | $24.61 | 41900 |
| 2024-01-18 | 58.14 | $24.59 | 48611 |
| 2024-01-17 | 60.16 | $24.71 | 65100 |
| 2024-01-16 | 61.18 | $24.77 | 74400 |
| 2024-01-12 | 67.47 | $25.12 | 82400 |
| 2024-01-11 | 66.92 | $25.06 | 69231 |
| 2024-01-10 | 68.96 | $25.17 | 62400 |
| 2024-01-09 | 68.72 | $25.14 | 84548 |
| 2024-01-08 | 67.74 | $25.02 | 105400 |
| 2024-01-05 | 63.99 | $24.60 | 88439 |
| 2024-01-04 | 63.80 | $24.58 | 83428 |
| 2024-01-03 | 66.47 | $24.74 | 81300 |
| 2024-01-02 | 69.40 | $24.91 | 82300 |
| 2023-12-29 | 65.20 | $24.42 | 72000 |
| 2023-12-28 | 71.48 | $24.75 | 56803 |
| 2023-12-27 | 70.75 | $24.66 | 60105 |
| 2023-12-26 | 72.11 | $24.73 | 62000 |
| 2023-12-22 | 69.21 | $24.37 | 100441 |
| 2023-12-21 | 68.95 | $24.34 | 67400 |
| 2023-12-20 | 66.10 | $24.02 | 139400 |
| 2023-12-19 | 64.96 | $23.90 | 91400 |
| 2023-12-18 | 63.39 | $23.74 | 118416 |
| 2023-12-15 | 64.77 | $23.82 | 350600 |
| 2023-12-14 | 68.85 | $24.05 | 142200 |
| 2023-12-13 | 67.67 | $23.91 | 228400 |
| 2023-12-12 | 62.47 | $23.37 | 49400 |
| 2023-12-11 | 61.71 | $23.30 | 57000 |
| 2023-12-08 | 63.99 | $23.43 | 71138 |
| 2023-12-07 | 63.80 | $23.41 | 74448 |
| 2023-12-06 | 66.73 | $23.58 | 93700 |
| 2023-12-05 | 72.29 | $23.88 | 98900 |
| 2023-12-04 | 72.00 | $23.84 | 100700 |
| 2023-12-01 | 70.10 | $23.59 | 138847 |
| 2023-11-30 | 69.39 | $23.50 | 91116 |
| 2023-11-29 | 67.86 | $23.31 | 38535 |
| 2023-11-28 | 66.35 | $23.13 | 33900 |
| 2023-11-27 | 67.53 | $23.20 | 40716 |
| 2023-11-24 | 67.69 | $23.21 | 75500 |
| 2023-11-22 | 67.01 | $23.12 | 57103 |
| 2023-11-21 | 65.40 | $22.91 | 51100 |
| 2023-11-20 | 64.78 | $22.83 | 40800 |
| 2023-11-17 | 63.85 | $22.71 | 58700 |
| 2023-11-16 | 63.00 | $22.60 | 62049 |
| 2023-11-15 | 63.65 | $22.65 | 50900 |
| 2023-11-14 | 67.17 | $22.92 | 95500 |
| 2023-11-13 | 61.20 | $22.13 | 53532 |
| 2023-11-10 | 58.08 | $21.79 | 52900 |
| 2023-11-09 | 53.94 | $21.39 | 44931 |
| 2023-11-08 | 54.97 | $21.47 | 37022 |
| 2023-11-07 | 54.25 | $21.40 | 50800 |
| 2023-11-06 | 54.49 | $21.42 | 46400 |
| 2023-11-03 | 57.62 | $21.68 | 75714 |
| 2023-11-02 | 52.53 | $21.17 | 66600 |
| 2023-11-01 | 49.25 | $20.88 | 55822 |
| 2023-10-31 | 47.46 | $20.73 | 70500 |
| 2023-10-30 | 42.59 | $20.35 | 65300 |
| 2023-10-27 | 39.06 | $20.10 | 48639 |
| 2023-10-26 | 40.77 | $20.28 | 64600 |
| 2023-10-25 | 40.77 | $20.28 | 40000 |
| 2023-10-24 | 43.05 | $20.52 | 34119 |
| 2023-10-23 | 39.15 | $20.23 | 58800 |
| 2023-10-20 | 41.77 | $20.51 | 63233 |
| 2023-10-19 | 42.94 | $20.63 | 53325 |
| 2023-10-18 | 47.12 | $21.03 | 53000 |
| 2023-10-17 | 47.90 | $21.10 | 88600 |
| 2023-10-16 | 46.83 | $21.01 | 54817 |
| 2023-10-13 | 44.43 | $20.81 | 35700 |
| 2023-10-12 | 46.95 | $21.06 | 75000 |
| 2023-10-11 | 41.52 | $20.63 | 75136 |
| 2023-10-10 | 45.65 | $21.03 | 53348 |
| 2023-10-09 | 48.76 | $21.30 | 40200 |
| 2023-10-06 | 47.37 | $21.19 | 50617 |
| 2023-10-05 | 49.33 | $21.36 | 75827 |
| 2023-10-04 | 48.62 | $21.30 | 43500 |
| 2023-10-03 | 49.61 | $21.39 | 64346 |
| 2023-10-02 | 45.75 | $21.06 | 91723 |
| 2023-09-29 | 44.77 | $20.98 | 73000 |
| 2023-09-28 | 45.35 | $21.04 | 34822 |
| 2023-09-27 | 42.76 | $20.82 | 40600 |
| 2023-09-26 | 42.65 | $20.81 | 45748 |
| 2023-09-25 | 45.67 | $21.15 | 40800 |
| 2023-09-22 | 44.68 | $21.06 | 99400 |
| 2023-09-21 | 44.58 | $21.05 | 44700 |
| 2023-09-20 | 46.35 | $21.26 | 43000 |
| 2023-09-19 | 48.81 | $21.54 | 82100 |
| 2023-09-18 | 40.69 | $20.78 | 124400 |
| 2023-09-15 | 44.87 | $21.25 | 683433 |
| 2023-09-14 | 48.28 | $21.59 | 83919 |
| 2023-09-13 | 43.35 | $21.18 | 55449 |
| 2023-09-12 | 48.61 | $21.67 | 33700 |
| 2023-09-11 | 48.96 | $21.70 | 93800 |
| 2023-09-08 | 46.93 | $21.53 | 57410 |
| 2023-09-07 | 38.60 | $20.92 | 90748 |
| 2023-09-06 | 41.33 | $21.19 | 42002 |
| 2023-09-05 | 43.49 | $21.39 | 56321 |
| 2023-09-01 | 45.29 | $21.55 | 64700 |
| 2023-08-31 | 43.05 | $21.39 | 53338 |
| 2023-08-30 | 45.25 | $21.59 | 75104 |
| 2023-08-29 | 44.71 | $21.55 | 74000 |
| 2023-08-28 | 42.29 | $21.37 | 39721 |
| 2023-08-25 | 43.60 | $21.50 | 41100 |
| 2023-08-24 | 44.92 | $21.63 | 39510 |
| 2023-08-23 | 44.80 | $21.62 | 30500 |
| 2023-08-22 | 41.34 | $21.34 | 29300 |
| 2023-08-21 | 41.78 | $21.39 | 24844 |
| 2023-08-18 | 45.00 | $21.74 | 31728 |
| 2023-08-17 | 40.53 | $21.38 | 39100 |
| 2023-08-16 | 40.61 | $21.39 | 40520 |
| 2023-08-15 | 43.17 | $21.68 | 39425 |
| 2023-08-14 | 45.82 | $21.96 | 41700 |
| 2023-08-11 | 46.80 | $22.06 | 52600 |
| 2023-08-10 | 50.69 | $22.44 | 105600 |
| 2023-08-09 | 42.43 | $21.75 | 46200 |
| 2023-08-08 | 42.73 | $21.78 | 40500 |
| 2023-08-07 | 49.12 | $22.37 | 37411 |
| 2023-08-04 | 47.48 | $22.24 | 53000 |
| 2023-08-03 | 47.10 | $22.21 | 43100 |
| 2023-08-02 | 46.74 | $22.18 | 28425 |
| 2023-08-01 | 45.56 | $22.08 | 49120 |
| 2023-07-31 | 41.77 | $21.77 | 55600 |
| 2023-07-28 | 41.27 | $21.73 | 34744 |
| 2023-07-27 | 42.58 | $21.88 | 38400 |
| 2023-07-26 | 45.79 | $22.23 | 47300 |
| 2023-07-25 | 44.42 | $22.11 | 39000 |
| 2023-07-24 | 47.15 | $22.40 | 53300 |
| 2023-07-21 | 47.24 | $22.41 | 50022 |
| 2023-07-20 | 46.42 | $22.33 | 52200 |
| 2023-07-19 | 48.48 | $22.56 | 32900 |
| 2023-07-18 | 49.29 | $22.65 | 33137 |
| 2023-07-17 | 48.19 | $22.53 | 40300 |
| 2023-07-14 | 47.20 | $22.42 | 30628 |
| 2023-07-13 | 47.67 | $22.48 | 23042 |
| 2023-07-12 | 47.08 | $22.41 | 73400 |
| 2023-07-11 | 47.15 | $22.42 | 36030 |
| 2023-07-10 | 45.15 | $22.17 | 56500 |
| 2023-07-07 | 45.48 | $22.22 | 105641 |
| 2023-07-06 | 42.80 | $21.88 | 79800 |
| 2023-07-05 | 45.22 | $22.27 | 53122 |
| 2023-07-03 | 47.79 | $22.66 | 41536 |
| 2023-06-30 | 42.90 | $22.04 | 121189 |
| 2023-06-29 | 45.65 | $22.46 | 99037 |
| 2023-06-28 | 41.21 | $21.94 | 48114 |
| 2023-06-27 | 42.35 | $22.12 | 74300 |
| 2023-06-26 | 40.97 | $21.96 | 86190 |
| 2023-06-23 | 37.05 | $21.52 | 662800 |
| 2023-06-22 | 41.92 | $22.33 | 95400 |
| 2023-06-21 | 43.54 | $22.57 | 53516 |
| 2023-06-20 | 46.06 | $22.93 | 59607 |
| 2023-06-16 | 52.94 | $23.78 | 222507 |
| 2023-06-15 | 50.63 | $23.50 | 46600 |
| 2023-06-14 | 47.39 | $23.13 | 62115 |
| 2023-06-13 | 45.75 | $22.95 | 54500 |
| 2023-06-12 | 46.59 | $23.06 | 61611 |
| 2023-06-09 | 48.45 | $23.30 | 55300 |
| 2023-06-08 | 51.98 | $23.73 | 56409 |
| 2023-06-07 | 54.34 | $24.00 | 208719 |
| 2023-06-06 | 55.22 | $24.10 | 73900 |
| 2023-06-05 | 51.32 | $23.58 | 39944 |
| 2023-06-02 | 52.23 | $23.69 | 96942 |
| 2023-06-01 | 47.55 | $23.11 | 45600 |
| 2023-05-31 | 47.12 | $23.06 | 185935 |
| 2023-05-30 | 48.69 | $23.27 | 63720 |
| 2023-05-26 | 45.48 | $22.88 | 39132 |
| 2023-05-25 | 44.12 | $22.72 | 55900 |
| 2023-05-24 | 47.28 | $23.17 | 95300 |
| 2023-05-23 | 48.23 | $23.30 | 88218 |
| 2023-05-22 | 43.78 | $22.76 | 68514 |
| 2023-05-19 | 41.39 | $22.49 | 100124 |
| 2023-05-18 | 42.80 | $22.71 | 90800 |
| 2023-05-17 | 36.65 | $22.05 | 153400 |
| 2023-05-16 | 32.59 | $21.66 | 72900 |
| 2023-05-15 | 32.69 | $21.68 | 44600 |
| 2023-05-12 | 33.90 | $21.92 | 123020 |
| 2023-05-11 | 37.60 | $22.59 | 61539 |
| 2023-05-10 | 38.55 | $22.75 | 65000 |
| 2023-05-09 | 39.14 | $22.85 | 50849 |
| 2023-05-08 | 35.49 | $22.46 | 46548 |
| 2023-05-05 | 38.96 | $23.07 | 63700 |
| 2023-05-04 | 32.01 | $22.40 | 52500 |
| 2023-05-03 | 34.52 | $22.85 | 68300 |
| 2023-05-02 | 32.62 | $22.68 | 58547 |
| 2023-05-01 | 34.94 | $23.09 | 56800 |
| 2023-04-28 | 35.17 | $23.13 | 59600 |
| 2023-04-27 | 31.39 | $22.78 | 93900 |
| 2023-04-26 | 29.50 | $22.61 | 83327 |
| 2023-04-25 | 32.07 | $23.13 | 92740 |
| 2023-04-24 | 37.11 | $23.98 | 96300 |
| 2023-04-21 | 45.29 | $25.01 | 262100 |
| 2023-04-20 | 47.92 | $25.28 | 152500 |
| 2023-04-19 | 46.16 | $25.12 | 134626 |
| 2023-04-18 | 46.72 | $25.18 | 48000 |
| 2023-04-17 | 47.55 | $25.27 | 86000 |
| 2023-04-14 | 47.55 | $25.27 | 66012 |
| 2023-04-13 | 49.48 | $25.49 | 62421 |
| 2023-04-12 | 50.72 | $25.63 | 85049 |
| 2023-04-11 | 52.15 | $25.79 | 54409 |
| 2023-04-10 | 53.85 | $25.98 | 94600 |
| 2023-04-06 | 51.56 | $25.69 | 76416 |
| 2023-04-05 | 53.56 | $25.92 | 61500 |
| 2023-04-04 | 54.62 | $26.04 | 236600 |
| 2023-04-03 | 51.19 | $25.59 | 89900 |
| 2023-03-31 | 51.61 | $25.64 | 128800 |
| 2023-03-30 | 49.28 | $25.34 | 74900 |
| 2023-03-29 | 46.69 | $25.02 | 74400 |
| 2023-03-28 | 45.79 | $24.91 | 42200 |
| 2023-03-27 | 43.98 | $24.69 | 69800 |
| 2023-03-24 | 40.38 | $24.27 | 219600 |
| 2023-03-23 | 39.41 | $24.16 | 139104 |
| 2023-03-22 | 41.02 | $24.44 | 97100 |
| 2023-03-21 | 46.08 | $25.23 | 151141 |
| 2023-03-20 | 44.43 | $25.03 | 200900 |
| 2023-03-17 | 40.91 | $24.62 | 464200 |
| 2023-03-16 | 41.16 | $24.66 | 154611 |
| 2023-03-15 | 40.15 | $24.54 | 205000 |
| 2023-03-14 | 40.37 | $24.58 | 92400 |
| 2023-03-13 | 43.04 | $25.06 | 102042 |
| 2023-03-10 | 45.99 | $25.55 | 122116 |
| 2023-03-09 | 51.54 | $26.36 | 91110 |
| 2023-03-08 | 58.49 | $27.20 | 460500 |
| 2023-03-07 | 56.84 | $26.95 | 343012 |
| 2023-03-06 | 56.84 | $26.95 | 245400 |
| 2023-03-03 | 55.90 | $26.80 | 167800 |
| 2023-03-02 | 52.75 | $26.32 | 221026 |
| 2023-03-01 | 50.87 | $26.05 | 113215 |
| 2023-02-28 | 47.18 | $25.55 | 68446 |
| 2023-02-27 | 46.95 | $25.52 | 77946 |
| 2023-02-24 | 45.77 | $25.36 | 72214 |
| 2023-02-23 | 49.43 | $25.92 | 39010 |
| 2023-02-22 | 49.22 | $25.89 | 88800 |
| 2023-02-21 | 49.54 | $25.94 | 70233 |
| 2023-02-17 | 53.88 | $26.59 | 174027 |
| 2023-02-16 | 51.59 | $26.22 | 45400 |
| 2023-02-15 | 51.34 | $26.18 | 49800 |
| 2023-02-14 | 50.56 | $26.05 | 57800 |
| 2023-02-13 | 51.10 | $26.14 | 64943 |
| 2023-02-10 | 52.04 | $26.30 | 46700 |
| 2023-02-09 | 48.97 | $25.75 | 147839 |
| 2023-02-08 | 51.18 | $26.14 | 58800 |
| 2023-02-07 | 50.96 | $26.10 | 105000 |
| 2023-02-06 | 53.83 | $26.61 | 91400 |
| 2023-02-03 | 55.10 | $26.83 | 131200 |
| 2023-02-02 | 54.82 | $26.77 | 581243 |
| 2023-02-01 | 52.22 | $26.21 | 98011 |
| 2023-01-31 | 54.57 | $26.65 | 205115 |
| 2023-01-30 | 48.62 | $25.46 | 61004 |
| 2023-01-27 | 49.50 | $25.63 | 172600 |
| 2023-01-26 | 50.63 | $25.85 | 75216 |
| 2023-01-25 | 53.08 | $26.32 | 30300 |
| 2023-01-24 | 52.38 | $26.17 | 75241 |
| 2023-01-23 | 52.29 | $26.15 | 58203 |
| 2023-01-20 | 53.83 | $26.47 | 60900 |
| 2023-01-19 | 50.39 | $25.68 | 107600 |
| 2023-01-18 | 55.24 | $26.66 | 124606 |
| 2023-01-17 | 52.54 | $26.05 | 842747 |
| 2023-01-13 | 54.86 | $26.50 | 109840 |
| 2023-01-12 | 50.22 | $25.50 | 71936 |
| 2023-01-11 | 41.49 | $23.97 | 60218 |
| 2023-01-10 | 36.05 | $23.19 | 133600 |
| 2023-01-09 | 38.49 | $23.75 | 95800 |
| 2023-01-06 | 37.92 | $23.67 | 120717 |
| 2023-01-05 | 33.13 | $23.02 | 69423 |
| 2023-01-04 | 35.36 | $23.58 | 146731 |
| 2023-01-03 | 31.86 | $23.13 | 113800 |
| 2022-12-30 | 31.47 | $23.08 | 321000 |
| 2022-12-29 | 29.46 | $22.82 | 307505 |
| 2022-12-28 | 28.78 | $22.73 | 159905 |
| 2022-12-27 | 31.78 | $23.65 | 49724 |
| 2022-12-23 | 32.65 | $23.90 | 40700 |
| 2022-12-22 | 32.97 | $23.99 | 63519 |
| 2022-12-21 | 35.23 | $24.63 | 86637 |
| 2022-12-20 | 31.89 | $24.15 | 99600 |
| 2022-12-19 | 30.83 | $24.00 | 66129 |
| 2022-12-16 | 32.70 | $24.58 | 175345 |
| 2022-12-15 | 33.71 | $24.88 | 56000 |
| 2022-12-14 | 34.51 | $25.12 | 71000 |
| 2022-12-13 | 35.55 | $25.43 | 163339 |
| 2022-12-12 | 38.13 | $26.16 | 90848 |
| 2022-12-09 | 40.21 | $26.71 | 170700 |
| 2022-12-08 | 56.11 | $29.71 | 152417 |
| 2022-12-07 | 57.40 | $29.89 | 87355 |
| 2022-12-06 | 58.18 | $30.00 | 82029 |
| 2022-12-05 | 62.98 | $30.65 | 68400 |
| 2022-12-02 | 63.74 | $30.75 | 74730 |
| 2022-12-01 | 62.97 | $30.57 | 59713 |
| 2022-11-30 | 62.68 | $30.50 | 213129 |
| 2022-11-29 | 56.33 | $29.15 | 44436 |
| 2022-11-28 | 57.86 | $29.37 | 45313 |
| 2022-11-25 | 56.22 | $29.05 | 22700 |
| 2022-11-23 | 55.40 | $28.89 | 11800 |
| 2022-11-22 | 55.96 | $28.98 | 30000 |
| 2022-11-21 | 54.25 | $28.63 | 22922 |
| 2022-11-18 | 54.25 | $28.63 | 53610 |
| 2022-11-17 | 55.99 | $28.94 | 47337 |
| 2022-11-16 | 51.72 | $28.04 | 67400 |
| 2022-11-15 | 58.02 | $29.10 | 92643 |
| 2022-11-14 | 59.78 | $29.37 | 63900 |
| 2022-11-11 | 58.68 | $29.12 | 55700 |
| 2022-11-10 | 57.84 | $28.93 | 107300 |
| 2022-11-09 | 54.97 | $28.30 | 32302 |
| 2022-11-08 | 58.90 | $28.95 | 52900 |
| 2022-11-07 | 61.20 | $29.31 | 51010 |
| 2022-11-04 | 61.27 | $29.32 | 52338 |
| 2022-11-03 | 60.61 | $29.15 | 37010 |
| 2022-11-02 | 58.02 | $28.50 | 75300 |
| 2022-11-01 | 60.28 | $28.89 | 58000 |
| 2022-10-31 | 59.67 | $28.73 | 111700 |
| 2022-10-28 | 57.29 | $28.12 | 412300 |
| 2022-10-27 | 50.73 | $26.67 | 108500 |
| 2022-10-26 | 52.36 | $26.98 | 101534 |
| 2022-10-25 | 46.97 | $25.95 | 116931 |
| 2022-10-24 | 41.00 | $24.98 | 112926 |
| 2022-10-21 | 43.49 | $25.50 | 61917 |
| 2022-10-20 | 44.13 | $25.63 | 62836 |
| 2022-10-19 | 46.68 | $26.14 | 88933 |
| 2022-10-18 | 47.66 | $26.33 | 71600 |
| 2022-10-17 | 47.16 | $26.24 | 121212 |
| 2022-10-14 | 42.93 | $25.50 | 58045 |
| 2022-10-13 | 45.26 | $26.00 | 89600 |
| 2022-10-12 | 42.97 | $25.61 | 33331 |
| 2022-10-11 | 43.32 | $25.69 | 71809 |
| 2022-10-10 | 37.93 | $24.80 | 39638 |
| 2022-10-07 | 37.35 | $24.71 | 71527 |
| 2022-10-06 | 37.50 | $24.75 | 70019 |
| 2022-10-05 | 35.40 | $24.40 | 53000 |
| 2022-10-04 | 38.41 | $25.26 | 98928 |
| 2022-10-03 | 35.95 | $24.85 | 73839 |
| 2022-09-30 | 38.67 | $25.61 | 88622 |
| 2022-09-29 | 38.56 | $25.59 | 65800 |
| 2022-09-28 | 41.16 | $26.29 | 92405 |
| 2022-09-27 | 36.06 | $25.42 | 78037 |
| 2022-09-26 | 33.94 | $25.08 | 78324 |
| 2022-09-23 | 32.82 | $24.90 | 108500 |
| 2022-09-22 | 33.15 | $25.01 | 112000 |
| 2022-09-21 | 35.60 | $25.81 | 96304 |
| 2022-09-20 | 35.78 | $25.87 | 111735 |
| 2022-09-19 | 40.62 | $27.29 | 97649 |
| 2022-09-16 | 38.16 | $26.85 | 1.2M |
| 2022-09-15 | 49.90 | $29.48 | 143025 |
| 2022-09-14 | 52.28 | $29.89 | 160800 |
| 2022-09-13 | 51.96 | $29.83 | 146700 |
| 2022-09-12 | 52.40 | $29.91 | 129404 |
| 2022-09-09 | 52.26 | $29.88 | 135400 |
| 2022-09-08 | 53.66 | $30.15 | 167500 |
| 2022-09-07 | 53.30 | $30.07 | 178340 |
| 2022-09-06 | 50.77 | $29.50 | 258449 |
| 2022-09-02 | 45.89 | $28.50 | 82816 |
| 2022-09-01 | 45.63 | $28.45 | 84846 |
| 2022-08-31 | 47.74 | $28.94 | 104536 |
| 2022-08-30 | 44.19 | $28.23 | 70000 |
| 2022-08-29 | 47.28 | $28.95 | 62600 |
| 2022-08-26 | 50.25 | $29.59 | 41200 |
| 2022-08-25 | 54.96 | $30.51 | 75349 |
| 2022-08-24 | 51.98 | $29.87 | 47800 |
| 2022-08-23 | 50.93 | $29.65 | 64200 |
| 2022-08-22 | 56.16 | $30.63 | 55100 |
| 2022-08-19 | 58.43 | $31.02 | 78300 |
| 2022-08-18 | 63.36 | $31.81 | 62700 |
| 2022-08-17 | 60.90 | $31.19 | 46100 |
| 2022-08-16 | 64.98 | $31.80 | 138000 |
| 2022-08-15 | 66.36 | $32.00 | 92448 |
| 2022-08-12 | 66.19 | $31.95 | 155804 |
| 2022-08-11 | 65.86 | $31.85 | 195506 |
| 2022-08-10 | 64.17 | $31.34 | 196500 |
| 2022-08-09 | 61.15 | $30.50 | 182032 |
| 2022-08-08 | 61.12 | $30.49 | 150914 |
| 2022-08-05 | 63.47 | $30.90 | 104300 |
| 2022-08-04 | 63.24 | $30.83 | 79344 |
| 2022-08-03 | 62.83 | $30.70 | 106600 |
| 2022-08-02 | 61.95 | $30.42 | 106800 |
| 2022-08-01 | 63.78 | $30.78 | 109045 |
| 2022-07-29 | 63.83 | $30.79 | 147400 |
| 2022-07-28 | 62.62 | $30.35 | 130144 |
| 2022-07-27 | 59.39 | $29.26 | 98141 |
| 2022-07-26 | 58.33 | $28.92 | 122700 |
| 2022-07-25 | 57.04 | $28.51 | 73000 |
| 2022-07-22 | 53.87 | $27.55 | 54649 |
| 2022-07-21 | 55.32 | $27.91 | 78200 |
| 2022-07-20 | 54.77 | $27.74 | 121300 |
| 2022-07-19 | 54.18 | $27.55 | 75148 |
| 2022-07-18 | 52.48 | $27.01 | 82100 |
| 2022-07-15 | 53.74 | $27.37 | 120840 |
| 2022-07-14 | 49.80 | $26.13 | 52600 |
| 2022-07-13 | 47.82 | $25.55 | 40930 |
| 2022-07-12 | 47.35 | $25.41 | 160334 |
| 2022-07-11 | 46.82 | $25.25 | 60241 |
| 2022-07-08 | 48.14 | $25.71 | 49700 |
| 2022-07-07 | 50.23 | $26.43 | 144800 |
| 2022-07-06 | 47.74 | $25.60 | 102802 |
| 2022-07-05 | 50.55 | $26.57 | 227205 |
| 2022-07-01 | 46.48 | $25.25 | 263324 |
| 2022-06-30 | 40.25 | $23.49 | 303600 |
| 2022-06-29 | 36.17 | $22.47 | 199800 |
| 2022-06-28 | 38.42 | $23.39 | 189704 |
| 2022-06-27 | 39.91 | $23.97 | 265400 |
| 2022-06-24 | 43.40 | $25.24 | 3.6M |
| 2022-06-23 | 45.59 | $25.97 | 350019 |
| 2022-06-22 | 45.23 | $25.87 | 218800 |
| 2022-06-21 | 45.48 | $25.96 | 247300 |
| 2022-06-17 | 47.00 | $26.50 | 419000 |
| 2022-06-16 | 42.04 | $25.04 | 236700 |
| 2022-06-15 | 43.28 | $25.51 | 171500 |
| 2022-06-14 | 37.87 | $24.05 | 159100 |
| 2022-06-13 | 38.10 | $24.15 | 226323 |
| 2022-06-10 | 47.52 | $27.49 | 99000 |
| 2022-06-09 | 49.72 | $28.12 | 136100 |
| 2022-06-08 | 52.04 | $28.76 | 118611 |
| 2022-06-07 | 53.88 | $29.25 | 223849 |
| 2022-06-06 | 56.83 | $30.01 | 427444 |
| 2022-06-03 | 55.55 | $29.59 | 185930 |
| 2022-06-02 | 54.95 | $29.39 | 163815 |
| 2022-06-01 | 53.42 | $28.88 | 194500 |
| 2022-05-31 | 51.51 | $28.26 | 1.2M |
| 2022-05-27 | 52.10 | $28.44 | 220600 |
| 2022-05-26 | 50.24 | $27.82 | 156600 |
| 2022-05-25 | 47.20 | $26.85 | 136435 |
| 2022-05-24 | 49.08 | $27.49 | 161141 |
| 2022-05-23 | 46.25 | $26.60 | 238600 |
| 2022-05-20 | 44.27 | $26.00 | 118500 |
| 2022-05-19 | 44.24 | $25.99 | 158100 |
| 2022-05-18 | 43.61 | $25.79 | 153022 |
| 2022-05-17 | 47.38 | $27.28 | 323604 |
| 2022-05-16 | 39.33 | $24.87 | 268327 |
| 2022-05-13 | 40.86 | $25.49 | 453025 |
| 2022-05-12 | 30.23 | $22.93 | 267822 |
| 2022-05-11 | 25.30 | $21.94 | 182910 |
| 2022-05-10 | 25.10 | $21.90 | 299900 |
| 2022-05-09 | 29.98 | $24.42 | 174315 |
| 2022-05-06 | 40.52 | $27.97 | 220849 |
| 2022-05-05 | 43.47 | $28.69 | 130242 |
| 2022-05-04 | 45.94 | $29.25 | 105800 |
| 2022-05-03 | 43.55 | $28.81 | 191300 |
| 2022-05-02 | 40.77 | $28.32 | 203500 |
| 2022-04-29 | 45.02 | $29.31 | 231600 |
| 2022-04-28 | 45.33 | $29.38 | 226011 |
| 2022-04-27 | 37.72 | $28.10 | 208247 |
| 2022-04-26 | 38.51 | $28.30 | 78403 |
| 2022-04-25 | 41.07 | $28.92 | 111942 |
| 2022-04-22 | 41.79 | $29.09 | 125808 |
| 2022-04-21 | 52.78 | $31.21 | 104327 |
| 2022-04-20 | 61.22 | $32.38 | 346845 |
| 2022-04-19 | 62.44 | $32.53 | 145407 |
| 2022-04-18 | 61.12 | $32.26 | 94541 |
| 2022-04-14 | 59.67 | $31.97 | 60944 |
| 2022-04-13 | 60.93 | $32.14 | 64800 |
| 2022-04-12 | 60.75 | $32.10 | 97042 |
| 2022-04-11 | 59.61 | $31.85 | 33921 |
| 2022-04-08 | 61.37 | $32.11 | 81906 |
| 2022-04-07 | 60.16 | $31.83 | 56905 |
| 2022-04-06 | 62.61 | $32.20 | 110740 |
| 2022-04-05 | 64.22 | $32.44 | 50316 |
| 2022-04-04 | 66.88 | $32.83 | 64300 |
| 2022-04-01 | 69.40 | $33.19 | 399206 |
| 2022-03-31 | 68.46 | $32.89 | 124510 |
| 2022-03-30 | 68.02 | $32.75 | 72736 |
| 2022-03-29 | 68.28 | $32.79 | 79900 |
| 2022-03-28 | 68.65 | $32.85 | 216900 |
| 2022-03-25 | 64.22 | $31.40 | 132426 |
| 2022-03-24 | 58.59 | $29.93 | 695409 |
| 2022-03-23 | 52.50 | $28.67 | 150800 |
| 2022-03-22 | 51.59 | $28.50 | 288700 |
| 2022-03-21 | 51.64 | $28.51 | 127400 |
| 2022-03-18 | 50.22 | $28.23 | 174126 |
| 2022-03-17 | 51.61 | $28.50 | 48300 |
| 2022-03-16 | 50.84 | $28.34 | 68009 |
| 2022-03-15 | 47.90 | $27.74 | 34520 |
| 2022-03-14 | 48.78 | $27.93 | 33729 |
| 2022-03-11 | 49.42 | $28.07 | 36400 |
| 2022-03-10 | 49.90 | $28.18 | 160200 |
| 2022-03-09 | 45.27 | $27.18 | 78136 |
| 2022-03-08 | 41.36 | $26.42 | 155648 |
| 2022-03-07 | 43.95 | $27.08 | 116900 |
| 2022-03-04 | 50.41 | $28.50 | 123522 |
| 2022-03-03 | 50.41 | $28.50 | 74900 |
| 2022-03-02 | 44.27 | $27.32 | 40949 |
| 2022-03-01 | 41.10 | $26.78 | 52800 |
| 2022-02-28 | 49.70 | $28.51 | 124100 |
| 2022-02-25 | 49.47 | $28.47 | 111900 |
| 2022-02-24 | 42.89 | $27.42 | 72300 |
| 2022-02-23 | 42.00 | $27.29 | 53400 |
| 2022-02-22 | 42.54 | $27.40 | 286920 |
| 2022-02-18 | 42.72 | $27.44 | 32220 |
| 2022-02-17 | 44.88 | $27.90 | 97616 |
| 2022-02-16 | 44.97 | $27.92 | 82100 |
| 2022-02-15 | 43.69 | $27.69 | 79400 |
| 2022-02-14 | 40.29 | $27.10 | 82200 |
| 2022-02-11 | 41.88 | $27.49 | 71823 |
| 2022-02-10 | 46.17 | $28.46 | 71600 |
| 2022-02-09 | 49.02 | $29.04 | 85243 |
| 2022-02-08 | 47.75 | $28.80 | 118621 |
| 2022-02-07 | 45.61 | $28.40 | 36920 |
| 2022-02-04 | 45.55 | $28.39 | 33900 |
| 2022-02-03 | 47.72 | $28.88 | 74816 |
| 2022-02-02 | 49.83 | $29.34 | 37800 |
| 2022-02-01 | 49.70 | $29.31 | 83300 |
| 2022-01-31 | 53.67 | $30.16 | 232111 |
| 2022-01-28 | 48.67 | $29.07 | 197200 |
| 2022-01-27 | 42.25 | $27.89 | 44408 |
| 2022-01-26 | 40.40 | $27.58 | 30300 |
| 2022-01-25 | 43.53 | $28.31 | 38610 |
| 2022-01-24 | 41.77 | $28.01 | 131804 |
| 2022-01-21 | 43.49 | $28.41 | 56119 |
| 2022-01-20 | 48.95 | $29.55 | 34505 |
| 2022-01-19 | 51.37 | $30.00 | 120100 |
| 2022-01-18 | 52.30 | $30.17 | 84729 |
| 2022-01-14 | 53.15 | $30.33 | 71648 |
| 2022-01-13 | 52.60 | $30.21 | 65416 |
| 2022-01-12 | 52.80 | $30.25 | 61048 |
| 2022-01-11 | 51.94 | $30.05 | 102015 |
| 2022-01-10 | 47.14 | $29.00 | 69635 |
| 2022-01-07 | 46.02 | $28.77 | 50300 |
| 2022-01-06 | 50.93 | $29.87 | 43000 |
| 2022-01-05 | 52.08 | $30.11 | 43025 |
| 2022-01-04 | 53.17 | $30.34 | 30213 |
| 2022-01-03 | 51.84 | $30.02 | 117409 |
| 2021-12-31 | 57.60 | $31.20 | 267300 |
| 2021-12-30 | 53.20 | $30.15 | 101517 |
| 2021-12-29 | 52.85 | $30.07 | 78745 |
| 2021-12-28 | 53.23 | $30.15 | 23318 |
| 2021-12-27 | 52.62 | $30.00 | 40816 |
| 2021-12-23 | 46.86 | $28.69 | 56100 |
| 2021-12-22 | 44.16 | $28.14 | 34300 |
| 2021-12-21 | 46.36 | $28.68 | 281644 |
| 2021-12-20 | 38.48 | $27.22 | 181248 |
| 2021-12-17 | 39.85 | $27.58 | 463622 |
| 2021-12-16 | 42.62 | $28.27 | 256544 |
| 2021-12-15 | 39.62 | $27.75 | 226900 |
| 2021-12-14 | 37.34 | $27.37 | 165235 |
| 2021-12-13 | 42.46 | $28.65 | 96933 |
| 2021-12-10 | 48.70 | $29.91 | 107200 |
| 2021-12-09 | 47.42 | $29.69 | 197505 |
| 2021-12-08 | 49.39 | $30.06 | 151928 |
| 2021-12-07 | 48.68 | $29.93 | 167530 |
| 2021-12-06 | 51.37 | $30.44 | 197537 |
| 2021-12-03 | 52.73 | $30.69 | 55045 |
| 2021-12-02 | 54.43 | $31.00 | 63115 |
| 2021-12-01 | 55.08 | $31.12 | 91500 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-16.67
2026-07-23
Close Price
$55.98
Vol: 284076
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-44.53
Maximum
-0.37
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-23 | -16.67 | $55.98 | 284076 |
| 2026-07-22 | -0.43 | $56.91 | 276797 |
| 2026-07-21 | -13.88 | $55.53 | 331600 |
| 2026-07-20 | -4.42 | $55.55 | 437800 |
| 2026-07-17 | -5.92 | $55.27 | 325100 |
| 2026-07-16 | -16.79 | $54.22 | 258112 |
| 2026-07-15 | -29.06 | $53.08 | 219618 |
| 2026-07-14 | -36.28 | $52.41 | 226200 |
| 2026-07-13 | -43.92 | $51.70 | 178609 |
| 2026-07-10 | -36.71 | $52.37 | 173700 |
| 2026-07-09 | -38.64 | $52.19 | 309844 |
| 2026-07-08 | -41.98 | $51.88 | 301924 |
| 2026-07-07 | -24.22 | $53.53 | 390428 |
| 2026-07-06 | -31.00 | $52.90 | 349702 |
| 2026-07-02 | -33.91 | $52.63 | 470800 |
| 2026-07-01 | -1.46 | $55.28 | 520411 |
| 2026-06-30 | -7.69 | $53.09 | 384636 |
| 2026-06-29 | -5.17 | $53.27 | 303100 |
| 2026-06-26 | -0.72 | $53.43 | 895250 |
| 2026-06-25 | -4.09 | $52.82 | 451500 |
| 2026-06-24 | -5.06 | $50.99 | 315973 |
| 2026-06-23 | -19.82 | $50.09 | 323900 |
| 2026-06-22 | -30.74 | $49.60 | 526812 |
| 2026-06-18 | -79.73 | $47.40 | 395400 |
| 2026-06-17 | -75.40 | $47.24 | 350000 |
| 2026-06-16 | -49.91 | $48.14 | 230922 |
| 2026-06-15 | -55.71 | $47.81 | 267557 |
| 2026-06-12 | -22.50 | $49.70 | 206438 |
| 2026-06-11 | -21.62 | $49.75 | 252167 |
| 2026-06-10 | -13.06 | $50.07 | 228521 |
| 2026-06-09 | -1.86 | $49.76 | 290600 |
| 2026-06-08 | -28.06 | $48.01 | 143948 |
| 2026-06-05 | -17.05 | $48.43 | 177400 |
| 2026-06-04 | -27.82 | $47.53 | 305120 |
| 2026-06-03 | -28.67 | $47.48 | 214400 |
| 2026-06-02 | -11.39 | $48.49 | 205900 |
| 2026-06-01 | -12.29 | $48.36 | 241000 |
| 2026-05-29 | -16.34 | $48.09 | 234900 |
| 2026-05-28 | -13.19 | $48.30 | 209800 |
| 2026-05-27 | -13.54 | $47.81 | 617500 |
| 2026-05-26 | -23.65 | $47.19 | 323594 |
| 2026-05-22 | -23.00 | $47.23 | 232500 |
| 2026-05-21 | -10.93 | $47.97 | 272400 |
| 2026-05-20 | -15.01 | $47.72 | 246600 |
| 2026-05-19 | -40.78 | $46.14 | 97729 |
| 2026-05-18 | -40.46 | $46.16 | 144943 |
| 2026-05-15 | -33.28 | $46.60 | 199000 |
| 2026-05-14 | -38.99 | $46.25 | 209239 |
| 2026-05-13 | -43.45 | $45.79 | 234172 |
| 2026-05-12 | -30.44 | $46.57 | 252439 |
| 2026-05-11 | -30.58 | $46.42 | 195273 |
| 2026-05-08 | -9.58 | $47.35 | 338804 |
| 2026-05-07 | -41.98 | $43.95 | 148900 |
| 2026-05-06 | -37.80 | $44.14 | 148448 |
| 2026-05-05 | -45.71 | $43.78 | 277000 |
| 2026-05-04 | -44.27 | $43.31 | 204000 |
| 2026-05-01 | -40.97 | $43.50 | 257900 |
| 2026-04-30 | -12.52 | $45.02 | 365700 |
| 2026-04-29 | -9.58 | $44.97 | 370100 |
| 2026-04-28 | -7.09 | $45.11 | 223705 |
| 2026-04-27 | -3.95 | $45.14 | 119500 |
| 2026-04-24 | -13.66 | $44.35 | 112100 |
| 2026-04-23 | -5.15 | $45.03 | 139600 |
| 2026-04-22 | -1.84 | $44.70 | 221707 |
| 2026-04-21 | -6.01 | $43.92 | 147000 |
| 2026-04-20 | -3.25 | $44.00 | 103921 |
| 2026-04-17 | -4.64 | $43.86 | 106900 |
| 2026-04-16 | -3.02 | $43.00 | 106208 |
| 2026-04-15 | -12.81 | $42.32 | 139500 |
| 2026-04-14 | -11.94 | $42.38 | 147100 |
| 2026-04-13 | -19.14 | $41.88 | 174700 |
| 2026-04-10 | -7.63 | $42.68 | 169561 |
| 2026-04-09 | -4.46 | $42.68 | 288519 |
| 2026-04-08 | -8.32 | $41.66 | 454500 |
| 2026-04-07 | -9.56 | $40.99 | 184714 |
| 2026-04-06 | -7.59 | $41.01 | 196974 |
| 2026-04-02 | -4.17 | $40.40 | 162432 |
| 2026-04-01 | -7.14 | $39.38 | 190505 |
| 2026-03-31 | -28.62 | $38.43 | 243700 |
| 2026-03-30 | -14.02 | $38.59 | 114200 |
| 2026-03-27 | -54.61 | $37.49 | 103600 |
| 2026-03-26 | -42.44 | $37.82 | 101043 |
| 2026-03-25 | -57.56 | $37.41 | 127600 |
| 2026-03-24 | -73.06 | $36.99 | 163349 |
| 2026-03-23 | -61.76 | $37.50 | 232100 |
| 2026-03-20 | -76.47 | $37.15 | 585700 |
| 2026-03-19 | -39.08 | $38.04 | 219328 |
| 2026-03-18 | -65.13 | $37.42 | 170032 |
| 2026-03-17 | -49.26 | $37.63 | 155816 |
| 2026-03-16 | -29.05 | $37.84 | 127000 |
| 2026-03-13 | -49.76 | $36.92 | 124409 |
| 2026-03-12 | -42.59 | $37.13 | 163100 |
| 2026-03-11 | -17.82 | $38.20 | 97300 |
| 2026-03-10 | -17.13 | $38.23 | 144800 |
| 2026-03-09 | -9.64 | $38.21 | 197367 |
| 2026-03-06 | -37.56 | $37.11 | 109736 |
| 2026-03-05 | -22.08 | $37.72 | 104100 |
| 2026-03-04 | -9.64 | $38.21 | 163880 |
| 2026-03-03 | -27.16 | $37.52 | 97006 |
| 2026-03-02 | -17.01 | $37.92 | 91329 |
| 2026-02-27 | -19.80 | $37.78 | 174623 |
| 2026-02-26 | -10.49 | $38.14 | 116810 |
| 2026-02-25 | -12.92 | $38.01 | 140531 |
| 2026-02-24 | -20.71 | $37.66 | 113600 |
| 2026-02-23 | -16.48 | $37.85 | 116100 |
| 2026-02-20 | -7.21 | $38.22 | 226845 |
| 2026-02-19 | -11.70 | $37.42 | 130702 |
| 2026-02-18 | -13.03 | $36.97 | 142841 |
| 2026-02-17 | -15.15 | $36.90 | 257749 |
| 2026-02-13 | -72.06 | $35.05 | 364926 |
| 2026-02-12 | -42.96 | $36.37 | 254300 |
| 2026-02-11 | -69.10 | $35.33 | 113167 |
| 2026-02-10 | -38.35 | $36.56 | 93500 |
| 2026-02-09 | -43.00 | $36.38 | 93800 |
| 2026-02-06 | -45.43 | $36.43 | 166623 |
| 2026-02-05 | -51.02 | $36.26 | 192700 |
| 2026-02-04 | -64.63 | $35.66 | 159800 |
| 2026-02-03 | -50.34 | $36.29 | 187926 |
| 2026-02-02 | -41.27 | $36.69 | 202400 |
| 2026-01-30 | -61.45 | $35.80 | 236439 |
| 2026-01-29 | -63.27 | $35.72 | 157100 |
| 2026-01-28 | -98.64 | $34.16 | 150130 |
| 2026-01-27 | -90.27 | $35.17 | 152829 |
| 2026-01-26 | -74.86 | $35.74 | 120808 |
| 2026-01-23 | -77.30 | $35.65 | 97200 |
| 2026-01-22 | -67.30 | $36.02 | 95709 |
| 2026-01-21 | -65.68 | $36.08 | 134000 |
| 2026-01-20 | -80.81 | $35.52 | 192400 |
| 2026-01-16 | -83.72 | $36.15 | 355400 |
| 2026-01-15 | -66.52 | $37.14 | 156944 |
| 2026-01-14 | -36.09 | $37.84 | 105506 |
| 2026-01-13 | -51.74 | $37.48 | 77600 |
| 2026-01-12 | -40.87 | $37.73 | 93212 |
| 2026-01-09 | -31.46 | $37.83 | 103130 |
| 2026-01-08 | -19.67 | $38.08 | 109900 |
| 2026-01-07 | -37.30 | $37.26 | 132300 |
| 2026-01-06 | -22.49 | $37.82 | 154000 |
| 2026-01-05 | -27.51 | $37.63 | 232834 |
| 2026-01-02 | -41.43 | $36.93 | 110200 |
| 2025-12-31 | -32.30 | $37.00 | 170549 |
| 2025-12-30 | -29.81 | $37.06 | 138200 |
| 2025-12-29 | -24.22 | $37.35 | 99600 |
| 2025-12-26 | -35.05 | $36.76 | 84000 |
| 2025-12-24 | -27.84 | $37.10 | 58000 |
| 2025-12-23 | -29.92 | $36.83 | 172608 |
| 2025-12-22 | -22.76 | $37.27 | 123400 |
| 2025-12-19 | -24.61 | $37.09 | 233100 |
| 2025-12-18 | -7.21 | $38.20 | 189312 |
| 2025-12-17 | -8.74 | $37.69 | 162700 |
| 2025-12-16 | -7.09 | $37.55 | 202037 |
| 2025-12-15 | -1.86 | $37.47 | 135706 |
| 2025-12-12 | -5.40 | $37.08 | 166144 |
| 2025-12-11 | -0.95 | $36.85 | 172316 |
| 2025-12-10 | -4.70 | $35.91 | 350434 |
| 2025-12-09 | -6.42 | $35.73 | 238827 |
| 2025-12-08 | -12.14 | $35.34 | 93318 |
| 2025-12-05 | -1.40 | $35.74 | 113418 |
| 2025-12-04 | -3.95 | $35.61 | 239910 |
| 2025-12-03 | -5.68 | $34.41 | 269832 |
| 2025-12-02 | -9.29 | $33.32 | 83921 |
| 2025-12-01 | -0.92 | $33.60 | 132300 |
| 2025-11-28 | -2.03 | $33.42 | 44900 |
| 2025-11-26 | -1.35 | $33.45 | 147500 |
| 2025-11-25 | -5.19 | $33.09 | 116401 |
| 2025-11-24 | -12.97 | $32.76 | 142200 |
| 2025-11-21 | -5.90 | $33.06 | 167631 |
| 2025-11-20 | -24.45 | $32.16 | 225000 |
| 2025-11-19 | -26.16 | $32.09 | 142506 |
| 2025-11-18 | -22.74 | $32.23 | 137140 |
| 2025-11-17 | -33.74 | $31.78 | 151642 |
| 2025-11-14 | -16.51 | $32.45 | 79729 |
| 2025-11-13 | -18.14 | $32.38 | 119300 |
| 2025-11-12 | -8.84 | $32.78 | 142942 |
| 2025-11-11 | -10.70 | $32.70 | 162700 |
| 2025-11-10 | -20.28 | $32.08 | 134200 |
| 2025-11-07 | -3.39 | $32.80 | 348339 |
| 2025-11-06 | -3.67 | $31.45 | 95500 |
| 2025-11-05 | -8.45 | $30.75 | 124948 |
| 2025-11-04 | -1.28 | $30.35 | 133000 |
| 2025-11-03 | -4.30 | $29.82 | 68210 |
| 2025-10-31 | -25.00 | $29.57 | 72800 |
| 2025-10-30 | -49.59 | $29.28 | 48500 |
| 2025-10-29 | -46.72 | $29.42 | 81015 |
| 2025-10-28 | -48.12 | $29.42 | 62000 |
| 2025-10-27 | -39.47 | $29.65 | 60500 |
| 2025-10-24 | -40.60 | $29.62 | 59200 |
| 2025-10-23 | -41.35 | $29.60 | 64800 |
| 2025-10-22 | -31.20 | $29.87 | 86631 |
| 2025-10-21 | -42.11 | $29.58 | 85200 |
| 2025-10-20 | -59.77 | $29.11 | 87727 |
| 2025-10-17 | -55.26 | $29.23 | 111015 |
| 2025-10-16 | -69.70 | $29.14 | 89100 |
| 2025-10-15 | -52.47 | $29.77 | 88533 |
| 2025-10-14 | -72.05 | $29.13 | 84931 |
| 2025-10-13 | -77.18 | $28.93 | 123640 |
| 2025-10-10 | -98.46 | $28.10 | 111148 |
| 2025-10-09 | -93.68 | $29.05 | 109607 |
| 2025-10-08 | -97.90 | $28.96 | 111714 |
| 2025-10-07 | -96.98 | $29.16 | 111700 |
| 2025-10-06 | -99.73 | $29.06 | 149984 |
| 2025-10-03 | -89.61 | $29.93 | 92000 |
| 2025-10-02 | -83.12 | $30.13 | 144100 |
| 2025-10-01 | -65.58 | $30.67 | 80505 |
| 2025-09-30 | -68.51 | $30.58 | 166129 |
| 2025-09-29 | -91.56 | $29.87 | 132806 |
| 2025-09-26 | -77.92 | $30.29 | 90446 |
| 2025-09-25 | -88.64 | $29.96 | 95127 |
| 2025-09-24 | -97.83 | $29.98 | 113741 |
| 2025-09-23 | -89.89 | $30.20 | 95249 |
| 2025-09-22 | -95.31 | $30.05 | 156834 |
| 2025-09-19 | -96.30 | $30.35 | 245134 |
| 2025-09-18 | -42.58 | $31.60 | 84600 |
| 2025-09-17 | -61.72 | $31.11 | 114500 |
| 2025-09-16 | -59.38 | $31.17 | 83800 |
| 2025-09-15 | -42.58 | $31.60 | 93519 |
| 2025-09-12 | -21.51 | $32.09 | 122644 |
| 2025-09-11 | -6.27 | $32.50 | 124700 |
| 2025-09-10 | -25.45 | $31.74 | 67900 |
| 2025-09-09 | -12.05 | $32.01 | 80007 |
| 2025-09-08 | -2.16 | $32.35 | 134519 |
| 2025-09-05 | -4.10 | $32.00 | 91700 |
| 2025-09-04 | -13.87 | $31.53 | 83900 |
| 2025-09-03 | -16.41 | $31.36 | 87417 |
| 2025-09-02 | -15.00 | $31.32 | 127700 |
| 2025-08-29 | -4.50 | $31.85 | 121100 |
| 2025-08-28 | -2.38 | $31.74 | 83034 |
| 2025-08-27 | -8.78 | $31.39 | 131100 |
| 2025-08-26 | -13.16 | $31.15 | 132700 |
| 2025-08-25 | -6.03 | $31.54 | 75206 |
| 2025-08-22 | -2.19 | $31.75 | 149900 |
| 2025-08-21 | -12.44 | $30.20 | 61138 |
| 2025-08-20 | -4.61 | $30.54 | 91146 |
| 2025-08-19 | -1.15 | $30.69 | 98518 |
| 2025-08-18 | -9.53 | $30.29 | 121000 |
| 2025-08-15 | -1.49 | $30.38 | 244847 |
| 2025-08-14 | -6.87 | $30.06 | 113900 |
| 2025-08-13 | -0.99 | $30.29 | 160400 |
| 2025-08-12 | -5.80 | $29.67 | 203641 |
| 2025-08-11 | -0.37 | $28.69 | 131600 |
| 2025-08-08 | -7.85 | $28.23 | 101614 |
| 2025-08-07 | -11.45 | $28.12 | 161531 |
| 2025-08-06 | -6.75 | $27.96 | 114600 |
| 2025-08-05 | -6.98 | $27.95 | 254602 |
| 2025-08-04 | -47.68 | $26.78 | 138713 |
| 2025-08-01 | -56.72 | $26.56 | 211628 |
| 2025-07-31 | -35.71 | $27.06 | 168000 |
| 2025-07-30 | -23.95 | $27.34 | 136200 |
| 2025-07-29 | -21.09 | $27.32 | 89219 |
| 2025-07-28 | -33.59 | $27.00 | 83001 |
| 2025-07-25 | -19.53 | $27.36 | 98732 |
| 2025-07-24 | -17.67 | $27.39 | 103531 |
| 2025-07-23 | -8.73 | $27.62 | 167900 |
| 2025-07-22 | -4.15 | $27.42 | 134600 |
| 2025-07-21 | -16.34 | $26.80 | 70243 |
| 2025-07-18 | -33.66 | $26.45 | 105037 |
| 2025-07-17 | -6.99 | $26.84 | 136212 |
| 2025-07-16 | -17.67 | $26.37 | 108500 |
| 2025-07-15 | -25.57 | $26.19 | 121817 |
| 2025-07-14 | -2.11 | $26.65 | 128836 |
| 2025-07-11 | -12.56 | $26.21 | 113200 |
| 2025-07-10 | -20.47 | $26.04 | 128843 |
| 2025-07-09 | -41.86 | $25.58 | 124056 |
| 2025-07-08 | -36.28 | $25.70 | 109700 |
| 2025-07-07 | -43.26 | $25.55 | 132200 |
| 2025-07-03 | -7.88 | $26.20 | 98247 |
| 2025-07-02 | -23.65 | $25.88 | 216400 |
| 2025-07-01 | -25.62 | $25.84 | 171241 |
| 2025-06-30 | -45.36 | $25.39 | 181429 |
| 2025-06-27 | -19.59 | $25.89 | 545900 |
| 2025-06-26 | -29.38 | $25.70 | 107001 |
| 2025-06-25 | -58.25 | $25.14 | 228200 |
| 2025-06-24 | -20.51 | $25.87 | 121721 |
| 2025-06-23 | -29.46 | $25.61 | 96118 |
| 2025-06-20 | -34.82 | $25.49 | 216100 |
| 2025-06-18 | -21.43 | $25.79 | 188400 |
| 2025-06-17 | -44.24 | $25.24 | 119124 |
| 2025-06-16 | -69.59 | $24.69 | 101200 |
| 2025-06-13 | -82.49 | $24.41 | 106200 |
| 2025-06-12 | -53.00 | $25.05 | 84724 |
| 2025-06-11 | -34.56 | $25.45 | 107941 |
| 2025-06-10 | -28.57 | $25.58 | 114714 |
| 2025-06-09 | -13.02 | $25.90 | 121400 |
| 2025-06-06 | -26.98 | $25.60 | 162028 |
| 2025-06-05 | -59.29 | $24.84 | 102700 |
| 2025-06-04 | -59.29 | $24.84 | 106800 |
| 2025-06-03 | -55.31 | $24.93 | 134703 |
| 2025-06-02 | -47.79 | $25.10 | 123300 |
| 2025-05-30 | -42.92 | $25.21 | 349678 |
| 2025-05-29 | -37.94 | $25.11 | 105100 |
| 2025-05-28 | -43.85 | $24.79 | 100823 |
| 2025-05-27 | -41.32 | $24.87 | 123921 |
| 2025-05-23 | -58.36 | $24.33 | 138800 |
| 2025-05-22 | -56.78 | $24.38 | 203501 |
| 2025-05-21 | -38.80 | $24.95 | 157400 |
| 2025-05-20 | -1.89 | $26.12 | 115417 |
| 2025-05-19 | -5.15 | $25.77 | 122343 |
| 2025-05-16 | -4.58 | $25.65 | 126700 |
| 2025-05-15 | -10.78 | $25.46 | 86648 |
| 2025-05-14 | -21.24 | $25.14 | 101900 |
| 2025-05-13 | -16.01 | $25.30 | 80019 |
| 2025-05-12 | -9.32 | $25.49 | 128537 |
| 2025-05-09 | -19.64 | $24.38 | 75700 |
| 2025-05-08 | -21.82 | $24.32 | 105915 |
| 2025-05-07 | -14.66 | $24.36 | 115903 |
| 2025-05-06 | -22.11 | $24.06 | 129802 |
| 2025-05-05 | -18.95 | $24.18 | 114546 |
| 2025-05-02 | -9.74 | $24.53 | 111500 |
| 2025-05-01 | -52.87 | $23.73 | 97600 |
| 2025-04-30 | -62.97 | $23.47 | 95712 |
| 2025-04-29 | -59.53 | $23.69 | 76000 |
| 2025-04-28 | -57.97 | $23.79 | 95245 |
| 2025-04-25 | -56.88 | $23.86 | 124000 |
| 2025-04-24 | -56.88 | $23.86 | 96639 |
| 2025-04-23 | -58.91 | $23.73 | 124726 |
| 2025-04-22 | -63.91 | $23.41 | 87747 |
| 2025-04-21 | -71.88 | $22.90 | 98737 |
| 2025-04-17 | -64.38 | $23.38 | 73535 |
| 2025-04-16 | -67.19 | $23.20 | 82700 |
| 2025-04-15 | -69.11 | $23.12 | 84300 |
| 2025-04-14 | -70.95 | $23.00 | 112000 |
| 2025-04-11 | -78.44 | $22.51 | 147400 |
| 2025-04-10 | -75.99 | $22.67 | 196039 |
| 2025-04-09 | -56.42 | $23.95 | 294045 |
| 2025-04-08 | -90.63 | $22.42 | 227836 |
| 2025-04-07 | -78.80 | $23.29 | 298100 |
| 2025-04-04 | -86.52 | $23.80 | 251500 |
| 2025-04-03 | -99.06 | $24.82 | 231100 |
| 2025-04-02 | -71.05 | $27.27 | 135300 |
| 2025-04-01 | -78.17 | $27.04 | 135303 |
| 2025-03-31 | -90.08 | $26.58 | 125201 |
| 2025-03-28 | -89.93 | $26.62 | 93726 |
| 2025-03-27 | -89.39 | $26.65 | 61220 |
| 2025-03-26 | -83.24 | $27.00 | 99507 |
| 2025-03-25 | -87.19 | $26.78 | 207848 |
| 2025-03-24 | -79.27 | $27.25 | 125700 |
| 2025-03-21 | -93.55 | $26.43 | 323618 |
| 2025-03-20 | -84.31 | $27.02 | 96103 |
| 2025-03-19 | -76.70 | $27.53 | 84800 |
| 2025-03-18 | -79.87 | $27.33 | 101419 |
| 2025-03-17 | -80.48 | $27.43 | 213000 |
| 2025-03-14 | -83.53 | $27.29 | 183700 |
| 2025-03-13 | -93.98 | $26.51 | 379200 |
| 2025-03-12 | -92.53 | $28.70 | 211501 |
| 2025-03-11 | -95.02 | $28.57 | 214017 |
| 2025-03-10 | -96.39 | $28.72 | 231566 |
| 2025-03-07 | -75.82 | $30.05 | 203900 |
| 2025-03-06 | -100.00 | $29.31 | 142732 |
| 2025-03-05 | -90.63 | $30.24 | 145819 |
| 2025-03-04 | -96.42 | $30.03 | 288235 |
| 2025-03-03 | -62.26 | $31.27 | 137436 |
| 2025-02-28 | -56.90 | $31.18 | 231900 |
| 2025-02-27 | -60.71 | $30.78 | 180200 |
| 2025-02-26 | -40.08 | $31.45 | 172700 |
| 2025-02-25 | -35.06 | $31.63 | 157037 |
| 2025-02-24 | -37.05 | $31.37 | 131018 |
| 2025-02-21 | -38.08 | $31.31 | 152000 |
| 2025-02-20 | -27.62 | $31.92 | 218223 |
| 2025-02-19 | -26.42 | $31.99 | 180300 |
| 2025-02-18 | -26.42 | $31.99 | 232500 |
| 2025-02-14 | -8.75 | $33.02 | 321454 |
| 2025-02-13 | -1.40 | $31.94 | 144231 |
| 2025-02-12 | -7.50 | $31.03 | 100723 |
| 2025-02-11 | -13.61 | $30.81 | 117013 |
| 2025-02-10 | -19.17 | $30.61 | 77000 |
| 2025-02-07 | -17.50 | $30.67 | 75600 |
| 2025-02-06 | -17.78 | $30.66 | 139400 |
| 2025-02-05 | -13.33 | $30.82 | 166600 |
| 2025-02-04 | -30.56 | $30.20 | 213700 |
| 2025-02-03 | -19.72 | $30.59 | 264211 |
| 2025-01-31 | -5.21 | $30.61 | 520100 |
| 2025-01-30 | -42.67 | $29.46 | 245132 |
| 2025-01-29 | -61.89 | $28.87 | 157005 |
| 2025-01-28 | -76.22 | $28.43 | 107611 |
| 2025-01-27 | -84.69 | $28.17 | 160857 |
| 2025-01-24 | -91.70 | $28.23 | 87450 |
| 2025-01-23 | -90.97 | $28.25 | 119974 |
| 2025-01-22 | -97.42 | $28.13 | 119710 |
| 2025-01-21 | -85.77 | $28.48 | 150929 |
| 2025-01-17 | -98.79 | $28.14 | 138500 |
| 2025-01-16 | -91.80 | $28.60 | 130647 |
| 2025-01-15 | -82.28 | $28.91 | 180048 |
| 2025-01-14 | -83.23 | $28.88 | 211742 |
| 2025-01-13 | -80.06 | $28.98 | 152009 |
| 2025-01-10 | -79.75 | $28.99 | 180300 |
| 2025-01-08 | -78.99 | $29.48 | 179941 |
| 2025-01-07 | -65.30 | $29.87 | 125700 |
| 2025-01-06 | -54.74 | $30.23 | 153831 |
| 2025-01-03 | -46.01 | $30.70 | 148200 |
| 2025-01-02 | -71.78 | $29.86 | 157712 |
| 2024-12-31 | -85.58 | $29.41 | 301500 |
| 2024-12-30 | -75.46 | $29.74 | 236200 |
| 2024-12-27 | -75.15 | $29.75 | 158900 |
| 2024-12-26 | -60.12 | $30.24 | 215485 |
| 2024-12-24 | -87.42 | $29.35 | 74900 |
| 2024-12-23 | -87.42 | $29.35 | 322116 |
| 2024-12-20 | -87.96 | $29.57 | 616122 |
| 2024-12-19 | -78.78 | $29.75 | 127728 |
| 2024-12-18 | -64.51 | $29.51 | 374800 |
| 2024-12-17 | -27.84 | $30.73 | 124600 |
| 2024-12-16 | -17.20 | $31.29 | 156700 |
| 2024-12-13 | -14.37 | $31.44 | 137805 |
| 2024-12-12 | -22.68 | $31.00 | 210911 |
| 2024-12-11 | -26.47 | $30.80 | 127000 |
| 2024-12-10 | -30.06 | $30.61 | 94722 |
| 2024-12-09 | -17.96 | $31.25 | 162609 |
| 2024-12-06 | -13.80 | $31.47 | 188981 |
| 2024-12-05 | -8.88 | $31.73 | 132400 |
| 2024-12-04 | -6.74 | $31.75 | 111210 |
| 2024-12-03 | -8.99 | $31.61 | 148821 |
| 2024-12-02 | -4.44 | $31.47 | 232303 |
| 2024-11-29 | -13.99 | $30.90 | 96504 |
| 2024-11-27 | -7.94 | $31.25 | 163287 |
| 2024-11-26 | -13.99 | $30.90 | 231800 |
| 2024-11-25 | -1.69 | $30.57 | 259421 |
| 2024-11-22 | -8.31 | $29.78 | 196000 |
| 2024-11-21 | -14.96 | $29.50 | 380552 |
| 2024-11-20 | -5.94 | $28.77 | 173421 |
| 2024-11-19 | -10.47 | $28.23 | 80113 |
| 2024-11-18 | -38.37 | $27.51 | 90900 |
| 2024-11-15 | -48.06 | $27.26 | 112900 |
| 2024-11-14 | -46.90 | $27.29 | 67824 |
| 2024-11-13 | -46.51 | $27.30 | 102742 |
| 2024-11-12 | -35.66 | $27.58 | 85500 |
| 2024-11-11 | -28.68 | $27.76 | 129100 |
| 2024-11-08 | -34.88 | $27.60 | 92100 |
| 2024-11-07 | -26.19 | $27.59 | 127743 |
| 2024-11-06 | -18.44 | $27.72 | 187549 |
| 2024-11-05 | -16.61 | $27.35 | 86200 |
| 2024-11-04 | -37.38 | $26.70 | 75120 |
| 2024-11-01 | -51.12 | $26.27 | 116801 |
| 2024-10-31 | -45.37 | $26.45 | 79949 |
| 2024-10-30 | -34.50 | $26.79 | 65811 |
| 2024-10-29 | -34.50 | $26.79 | 82611 |
| 2024-10-28 | -25.24 | $27.08 | 73300 |
| 2024-10-25 | -37.06 | $26.71 | 81409 |
| 2024-10-24 | -15.02 | $27.40 | 87017 |
| 2024-10-23 | -15.02 | $27.40 | 104200 |
| 2024-10-22 | -0.67 | $27.70 | 159400 |
| 2024-10-21 | -26.60 | $26.81 | 151100 |
| 2024-10-18 | -11.89 | $27.22 | 158700 |
| 2024-10-17 | -3.41 | $27.14 | 264600 |
| 2024-10-16 | -10.88 | $26.72 | 121733 |
| 2024-10-15 | -13.22 | $26.56 | 142947 |
| 2024-10-14 | -8.74 | $26.26 | 104800 |
| 2024-10-11 | -1.34 | $26.06 | 1.1M |
| 2024-10-10 | -60.28 | $25.15 | 162927 |
| 2024-10-09 | -70.21 | $25.01 | 825236 |
| 2024-10-08 | -74.47 | $24.95 | 66319 |
| 2024-10-07 | -64.54 | $25.09 | 70900 |
| 2024-10-04 | -49.65 | $25.30 | 109600 |
| 2024-10-03 | -73.94 | $24.96 | 93333 |
| 2024-10-02 | -64.46 | $25.18 | 181108 |
| 2024-10-01 | -64.12 | $25.20 | 135535 |
| 2024-09-30 | -69.04 | $25.20 | 206523 |
| 2024-09-27 | -70.14 | $25.25 | 431216 |
| 2024-09-26 | -76.92 | $25.10 | 139500 |
| 2024-09-25 | -78.88 | $25.12 | 119035 |
| 2024-09-24 | -75.37 | $25.25 | 150213 |
| 2024-09-23 | -77.82 | $25.20 | 128803 |
| 2024-09-20 | -96.36 | $24.69 | 1.0M |
| 2024-09-19 | -95.95 | $25.21 | 179600 |
| 2024-09-18 | -94.01 | $25.30 | 304926 |
| 2024-09-17 | -96.31 | $25.25 | 207312 |
| 2024-09-16 | -91.59 | $25.38 | 123521 |
| 2024-09-13 | -86.39 | $25.50 | 156100 |
| 2024-09-12 | -72.30 | $25.80 | 134735 |
| 2024-09-11 | -80.75 | $25.62 | 128603 |
| 2024-09-10 | -77.46 | $25.69 | 123600 |
| 2024-09-09 | -73.33 | $25.47 | 202521 |
| 2024-09-06 | -53.47 | $25.80 | 165000 |
| 2024-09-05 | -50.00 | $25.90 | 158900 |
| 2024-09-04 | -50.35 | $25.89 | 138705 |
| 2024-09-03 | -35.96 | $26.20 | 209000 |
| 2024-08-30 | -28.92 | $26.40 | 267404 |
| 2024-08-29 | -25.85 | $26.50 | 197903 |
| 2024-08-28 | -25.85 | $26.50 | 175000 |
| 2024-08-27 | -13.54 | $26.90 | 201700 |
| 2024-08-26 | -13.54 | $26.90 | 155900 |
| 2024-08-23 | -11.11 | $26.89 | 156710 |
| 2024-08-22 | -13.45 | $26.02 | 57227 |
| 2024-08-21 | -12.11 | $26.05 | 74748 |
| 2024-08-20 | -23.32 | $25.80 | 52800 |
| 2024-08-19 | -17.04 | $25.94 | 76824 |
| 2024-08-16 | -21.08 | $25.85 | 105639 |
| 2024-08-15 | -26.46 | $25.73 | 105900 |
| 2024-08-14 | -24.45 | $25.82 | 41341 |
| 2024-08-13 | -26.20 | $25.78 | 82612 |
| 2024-08-12 | -34.06 | $25.60 | 86947 |
| 2024-08-09 | -48.91 | $25.26 | 94737 |
| 2024-08-08 | -56.77 | $25.08 | 53937 |
| 2024-08-07 | -62.45 | $24.80 | 98000 |
| 2024-08-06 | -54.81 | $24.67 | 68737 |
| 2024-08-05 | -62.26 | $24.40 | 102200 |
| 2024-08-02 | -40.57 | $25.09 | 89100 |
| 2024-08-01 | -24.63 | $25.54 | 105126 |
| 2024-07-31 | -17.89 | $25.77 | 130300 |
| 2024-07-30 | -14.08 | $25.90 | 103300 |
| 2024-07-29 | -12.29 | $25.95 | 91500 |
| 2024-07-26 | -3.92 | $26.24 | 67732 |
| 2024-07-25 | -18.96 | $25.65 | 87514 |
| 2024-07-24 | -16.29 | $25.73 | 66100 |
| 2024-07-23 | -9.27 | $26.01 | 133541 |
| 2024-07-22 | -9.38 | $26.00 | 65722 |
| 2024-07-19 | -13.83 | $25.82 | 78800 |
| 2024-07-18 | -19.50 | $25.53 | 93725 |
| 2024-07-17 | -5.61 | $26.10 | 93302 |
| 2024-07-16 | -6.13 | $25.96 | 112211 |
| 2024-07-15 | -1.80 | $25.49 | 94100 |
| 2024-07-12 | -4.78 | $24.86 | 75000 |
| 2024-07-11 | -11.00 | $24.42 | 117342 |
| 2024-07-10 | -6.98 | $23.67 | 65700 |
| 2024-07-09 | -16.58 | $23.33 | 66100 |
| 2024-07-08 | -5.03 | $23.56 | 53504 |
| 2024-07-05 | -23.12 | $23.20 | 94215 |
| 2024-07-03 | -12.06 | $23.42 | 54423 |
| 2024-07-02 | -7.98 | $23.40 | 91629 |
| 2024-07-01 | -28.96 | $22.97 | 122519 |
| 2024-06-28 | -6.56 | $23.38 | 528503 |
| 2024-06-27 | -20.57 | $22.81 | 78000 |
| 2024-06-26 | -30.21 | $22.59 | 88337 |
| 2024-06-25 | -30.05 | $22.59 | 80404 |
| 2024-06-24 | -25.39 | $22.68 | 83300 |
| 2024-06-21 | -41.97 | $22.36 | 326300 |
| 2024-06-20 | -38.34 | $22.43 | 100424 |
| 2024-06-18 | -52.85 | $22.15 | 79100 |
| 2024-06-17 | -65.29 | $21.91 | 59222 |
| 2024-06-14 | -67.36 | $21.87 | 61022 |
| 2024-06-13 | -65.29 | $21.91 | 69100 |
| 2024-06-12 | -41.45 | $22.37 | 85534 |
| 2024-06-11 | -35.23 | $22.49 | 58300 |
| 2024-06-10 | -34.72 | $22.50 | 68200 |
| 2024-06-07 | -31.09 | $22.57 | 63100 |
| 2024-06-06 | -12.95 | $22.92 | 46000 |
| 2024-06-05 | -5.70 | $23.06 | 66422 |
| 2024-06-04 | -3.87 | $22.98 | 120300 |
| 2024-06-03 | -7.53 | $22.59 | 89949 |
| 2024-05-31 | -26.50 | $22.10 | 233226 |
| 2024-05-30 | -48.72 | $21.84 | 89800 |
| 2024-05-29 | -79.69 | $21.39 | 81144 |
| 2024-05-28 | -80.47 | $21.38 | 89500 |
| 2024-05-24 | -64.84 | $21.58 | 76313 |
| 2024-05-23 | -70.31 | $21.51 | 114000 |
| 2024-05-22 | -38.28 | $21.92 | 67303 |
| 2024-05-21 | -27.34 | $22.06 | 68138 |
| 2024-05-20 | -32.03 | $22.00 | 62800 |
| 2024-05-17 | -14.40 | $22.20 | 67600 |
| 2024-05-16 | -27.20 | $22.04 | 65108 |
| 2024-05-15 | -31.91 | $21.93 | 71600 |
| 2024-05-14 | -19.08 | $22.03 | 84400 |
| 2024-05-13 | -29.01 | $21.90 | 51333 |
| 2024-05-10 | -9.92 | $22.15 | 63400 |
| 2024-05-09 | -8.40 | $22.17 | 46021 |
| 2024-05-08 | -33.10 | $21.94 | 55212 |
| 2024-05-07 | -53.38 | $21.66 | 75100 |
| 2024-05-06 | -70.21 | $21.53 | 35600 |
| 2024-05-03 | -60.64 | $21.71 | 72200 |
| 2024-05-02 | -68.09 | $21.57 | 86731 |
| 2024-05-01 | -82.98 | $21.29 | 137908 |
| 2024-04-30 | -58.51 | $21.75 | 88900 |
| 2024-04-29 | -31.91 | $22.25 | 76407 |
| 2024-04-26 | -52.26 | $21.92 | 63920 |
| 2024-04-25 | -69.95 | $21.58 | 63218 |
| 2024-04-24 | -62.07 | $21.74 | 58600 |
| 2024-04-23 | -51.72 | $21.95 | 39628 |
| 2024-04-22 | -51.72 | $21.95 | 55800 |
| 2024-04-19 | -58.13 | $21.82 | 83711 |
| 2024-04-18 | -81.77 | $21.34 | 84300 |
| 2024-04-17 | -100.00 | $21.00 | 54500 |
| 2024-04-16 | -97.74 | $21.27 | 65504 |
| 2024-04-15 | -83.44 | $21.69 | 92345 |
| 2024-04-12 | -92.44 | $21.90 | 71500 |
| 2024-04-11 | -68.07 | $22.19 | 84748 |
| 2024-04-10 | -79.83 | $22.05 | 121900 |
| 2024-04-09 | -25.22 | $22.71 | 82423 |
| 2024-04-08 | -43.70 | $22.61 | 72420 |
| 2024-04-05 | -69.54 | $22.38 | 47800 |
| 2024-04-04 | -72.99 | $22.32 | 116932 |
| 2024-04-03 | -86.03 | $22.10 | 108300 |
| 2024-04-02 | -72.07 | $22.35 | 110235 |
| 2024-04-01 | -54.75 | $22.66 | 100203 |
| 2024-03-28 | -40.78 | $22.91 | 119915 |
| 2024-03-27 | -56.84 | $22.67 | 146000 |
| 2024-03-26 | -83.16 | $22.17 | 93800 |
| 2024-03-25 | -71.43 | $22.47 | 87338 |
| 2024-03-22 | -89.41 | $22.10 | 51330 |
| 2024-03-21 | -76.72 | $22.46 | 88122 |
| 2024-03-20 | -67.94 | $22.69 | 115600 |
| 2024-03-19 | -78.63 | $22.41 | 80700 |
| 2024-03-18 | -83.59 | $22.28 | 82000 |
| 2024-03-15 | -94.27 | $22.00 | 245400 |
| 2024-03-14 | -92.75 | $22.04 | 121700 |
| 2024-03-13 | -90.45 | $22.67 | 141300 |
| 2024-03-12 | -92.06 | $22.73 | 86800 |
| 2024-03-11 | -77.37 | $23.01 | 86542 |
| 2024-03-08 | -64.74 | $23.25 | 83800 |
| 2024-03-07 | -61.58 | $23.31 | 75110 |
| 2024-03-06 | -54.21 | $23.45 | 99449 |
| 2024-03-05 | -64.21 | $23.26 | 134811 |
| 2024-03-04 | -77.37 | $23.01 | 109528 |
| 2024-03-01 | -71.58 | $23.12 | 117400 |
| 2024-02-29 | -74.74 | $23.06 | 380100 |
| 2024-02-28 | -53.16 | $23.47 | 306112 |
| 2024-02-27 | -52.63 | $23.48 | 375212 |
| 2024-02-26 | -38.95 | $23.74 | 115900 |
| 2024-02-23 | -24.23 | $24.05 | 160544 |
| 2024-02-22 | -28.35 | $23.97 | 315027 |
| 2024-02-21 | -32.47 | $23.89 | 161200 |
| 2024-02-20 | -45.36 | $23.64 | 122600 |
| 2024-02-16 | -62.56 | $23.37 | 118906 |
| 2024-02-15 | -50.69 | $23.65 | 103600 |
| 2024-02-14 | -82.27 | $22.97 | 92600 |
| 2024-02-13 | -86.73 | $22.88 | 142300 |
| 2024-02-12 | -48.37 | $24.11 | 164500 |
| 2024-02-09 | -59.91 | $24.01 | 117005 |
| 2024-02-08 | -90.57 | $23.36 | 74026 |
| 2024-02-07 | -96.70 | $23.23 | 97613 |
| 2024-02-06 | -88.68 | $23.40 | 74945 |
| 2024-02-05 | -97.14 | $23.24 | 205145 |
| 2024-02-02 | -77.07 | $23.70 | 183839 |
| 2024-02-01 | -80.00 | $23.64 | 530036 |
| 2024-01-31 | -98.96 | $23.38 | 90903 |
| 2024-01-30 | -84.62 | $23.74 | 33430 |
| 2024-01-29 | -79.12 | $23.84 | 51228 |
| 2024-01-26 | -76.80 | $23.89 | 84500 |
| 2024-01-25 | -59.12 | $24.21 | 74543 |
| 2024-01-24 | -87.85 | $23.69 | 65800 |
| 2024-01-23 | -77.90 | $23.87 | 91407 |
| 2024-01-22 | -87.83 | $24.27 | 70200 |
| 2024-01-19 | -42.95 | $24.61 | 41900 |
| 2024-01-18 | -44.23 | $24.59 | 48611 |
| 2024-01-17 | -36.54 | $24.71 | 65100 |
| 2024-01-16 | -32.69 | $24.77 | 74400 |
| 2024-01-12 | -10.26 | $25.12 | 82400 |
| 2024-01-11 | -9.63 | $25.06 | 69231 |
| 2024-01-10 | -1.26 | $25.17 | 62400 |
| 2024-01-09 | -2.11 | $25.14 | 84548 |
| 2024-01-08 | -7.17 | $25.02 | 105400 |
| 2024-01-05 | -21.93 | $24.60 | 88439 |
| 2024-01-04 | -22.81 | $24.58 | 83428 |
| 2024-01-03 | -15.79 | $24.74 | 81300 |
| 2024-01-02 | -1.42 | $24.91 | 82300 |
| 2023-12-29 | -22.33 | $24.42 | 72000 |
| 2023-12-28 | -6.31 | $24.75 | 56803 |
| 2023-12-27 | -8.91 | $24.66 | 60105 |
| 2023-12-26 | -4.98 | $24.73 | 62000 |
| 2023-12-22 | -11.93 | $24.37 | 100441 |
| 2023-12-21 | -8.98 | $24.34 | 67400 |
| 2023-12-20 | -28.14 | $24.02 | 139400 |
| 2023-12-19 | -30.89 | $23.90 | 91400 |
| 2023-12-18 | -39.27 | $23.74 | 118416 |
| 2023-12-15 | -35.08 | $23.82 | 350600 |
| 2023-12-14 | -21.67 | $24.05 | 142200 |
| 2023-12-13 | -14.71 | $23.91 | 228400 |
| 2023-12-12 | -41.29 | $23.37 | 49400 |
| 2023-12-11 | -28.63 | $23.30 | 57000 |
| 2023-12-08 | -19.02 | $23.43 | 71138 |
| 2023-12-07 | -19.67 | $23.41 | 74448 |
| 2023-12-06 | -14.10 | $23.58 | 93700 |
| 2023-12-05 | -4.26 | $23.88 | 98900 |
| 2023-12-04 | -5.57 | $23.84 | 100700 |
| 2023-12-01 | -5.73 | $23.59 | 138847 |
| 2023-11-30 | -4.51 | $23.50 | 91116 |
| 2023-11-29 | -7.09 | $23.31 | 38535 |
| 2023-11-28 | -7.38 | $23.13 | 33900 |
| 2023-11-27 | -3.70 | $23.20 | 40716 |
| 2023-11-24 | -1.49 | $23.21 | 75500 |
| 2023-11-22 | -3.01 | $23.12 | 57103 |
| 2023-11-21 | -5.64 | $22.91 | 51100 |
| 2023-11-20 | -5.48 | $22.83 | 40800 |
| 2023-11-17 | -9.35 | $22.71 | 58700 |
| 2023-11-16 | -12.90 | $22.60 | 62049 |
| 2023-11-15 | -11.29 | $22.65 | 50900 |
| 2023-11-14 | -1.63 | $22.92 | 95500 |
| 2023-11-13 | -5.51 | $22.13 | 53532 |
| 2023-11-10 | -8.70 | $21.79 | 52900 |
| 2023-11-09 | -25.50 | $21.39 | 44931 |
| 2023-11-08 | -21.50 | $21.47 | 37022 |
| 2023-11-07 | -25.00 | $21.40 | 50800 |
| 2023-11-06 | -24.00 | $21.42 | 46400 |
| 2023-11-03 | -11.00 | $21.68 | 75714 |
| 2023-11-02 | -20.63 | $21.17 | 66600 |
| 2023-11-01 | -40.96 | $20.88 | 55822 |
| 2023-10-31 | -50.00 | $20.73 | 70500 |
| 2023-10-30 | -72.89 | $20.35 | 65300 |
| 2023-10-27 | -87.95 | $20.10 | 48639 |
| 2023-10-26 | -81.53 | $20.28 | 64600 |
| 2023-10-25 | -91.43 | $20.28 | 40000 |
| 2023-10-24 | -74.29 | $20.52 | 34119 |
| 2023-10-23 | -95.00 | $20.23 | 58800 |
| 2023-10-20 | -94.59 | $20.51 | 63233 |
| 2023-10-19 | -83.78 | $20.63 | 53325 |
| 2023-10-18 | -47.75 | $21.03 | 53000 |
| 2023-10-17 | -49.61 | $21.10 | 88600 |
| 2023-10-16 | -56.59 | $21.01 | 54817 |
| 2023-10-13 | -72.09 | $20.81 | 35700 |
| 2023-10-12 | -58.22 | $21.06 | 75000 |
| 2023-10-11 | -93.43 | $20.63 | 75136 |
| 2023-10-10 | -69.29 | $21.03 | 53348 |
| 2023-10-09 | -49.62 | $21.30 | 40200 |
| 2023-10-06 | -58.02 | $21.19 | 50617 |
| 2023-10-05 | -45.04 | $21.36 | 75827 |
| 2023-10-04 | -49.62 | $21.30 | 43500 |
| 2023-10-03 | -42.75 | $21.39 | 64346 |
| 2023-10-02 | -67.94 | $21.06 | 91723 |
| 2023-09-29 | -74.05 | $20.98 | 73000 |
| 2023-09-28 | -69.47 | $21.04 | 34822 |
| 2023-09-27 | -86.26 | $20.82 | 40600 |
| 2023-09-26 | -87.02 | $20.81 | 45748 |
| 2023-09-25 | -61.07 | $21.15 | 40800 |
| 2023-09-22 | -67.94 | $21.06 | 99400 |
| 2023-09-21 | -68.70 | $21.05 | 44700 |
| 2023-09-20 | -52.67 | $21.26 | 43000 |
| 2023-09-19 | -31.30 | $21.54 | 82100 |
| 2023-09-18 | -92.86 | $20.78 | 124400 |
| 2023-09-15 | -63.64 | $21.25 | 683433 |
| 2023-09-14 | -32.73 | $21.59 | 83919 |
| 2023-09-13 | -70.00 | $21.18 | 55449 |
| 2023-09-12 | -25.45 | $21.67 | 33700 |
| 2023-09-11 | -27.35 | $21.70 | 93800 |
| 2023-09-08 | -56.13 | $21.53 | 57410 |
| 2023-09-07 | -96.74 | $20.92 | 90748 |
| 2023-09-06 | -97.84 | $21.19 | 42002 |
| 2023-09-05 | -87.03 | $21.39 | 56321 |
| 2023-09-01 | -78.38 | $21.55 | 64700 |
| 2023-08-31 | -87.03 | $21.39 | 53338 |
| 2023-08-30 | -76.22 | $21.59 | 75104 |
| 2023-08-29 | -78.38 | $21.55 | 74000 |
| 2023-08-28 | -88.11 | $21.37 | 39721 |
| 2023-08-25 | -81.08 | $21.50 | 41100 |
| 2023-08-24 | -74.05 | $21.63 | 39510 |
| 2023-08-23 | -74.59 | $21.62 | 30500 |
| 2023-08-22 | -89.73 | $21.34 | 29300 |
| 2023-08-21 | -87.03 | $21.39 | 24844 |
| 2023-08-18 | -68.11 | $21.74 | 31728 |
| 2023-08-17 | -95.86 | $21.38 | 39100 |
| 2023-08-16 | -97.58 | $21.39 | 40520 |
| 2023-08-15 | -92.31 | $21.68 | 39425 |
| 2023-08-14 | -73.24 | $21.96 | 41700 |
| 2023-08-11 | -66.20 | $22.06 | 52600 |
| 2023-08-10 | -39.44 | $22.44 | 105600 |
| 2023-08-09 | -86.07 | $21.75 | 46200 |
| 2023-08-08 | -83.61 | $21.78 | 40500 |
| 2023-08-07 | -35.25 | $22.37 | 37411 |
| 2023-08-04 | -45.90 | $22.24 | 53000 |
| 2023-08-03 | -48.36 | $22.21 | 43100 |
| 2023-08-02 | -41.61 | $22.18 | 28425 |
| 2023-08-01 | -48.32 | $22.08 | 49120 |
| 2023-07-31 | -69.13 | $21.77 | 55600 |
| 2023-07-28 | -71.81 | $21.73 | 34744 |
| 2023-07-27 | -61.75 | $21.88 | 38400 |
| 2023-07-26 | -38.26 | $22.23 | 47300 |
| 2023-07-25 | -46.31 | $22.11 | 39000 |
| 2023-07-24 | -26.85 | $22.40 | 53300 |
| 2023-07-21 | -26.17 | $22.41 | 50022 |
| 2023-07-20 | -31.54 | $22.33 | 52200 |
| 2023-07-19 | -21.88 | $22.56 | 32900 |
| 2023-07-18 | -45.08 | $22.65 | 33137 |
| 2023-07-17 | -51.59 | $22.53 | 40300 |
| 2023-07-14 | -55.95 | $22.42 | 30628 |
| 2023-07-13 | -53.57 | $22.48 | 23042 |
| 2023-07-12 | -56.35 | $22.41 | 73400 |
| 2023-07-11 | -55.95 | $22.42 | 36030 |
| 2023-07-10 | -65.87 | $22.17 | 56500 |
| 2023-07-07 | -66.54 | $22.22 | 105641 |
| 2023-07-06 | -82.19 | $21.88 | 79800 |
| 2023-07-05 | -73.68 | $22.27 | 53122 |
| 2023-07-03 | -60.86 | $22.66 | 41536 |
| 2023-06-30 | -81.25 | $22.04 | 121189 |
| 2023-06-29 | -67.43 | $22.46 | 99037 |
| 2023-06-28 | -84.54 | $21.94 | 48114 |
| 2023-06-27 | -78.62 | $22.12 | 74300 |
| 2023-06-26 | -83.88 | $21.96 | 86190 |
| 2023-06-23 | -99.34 | $21.52 | 662800 |
| 2023-06-22 | -90.83 | $22.33 | 95400 |
| 2023-06-21 | -92.38 | $22.57 | 53516 |
| 2023-06-20 | -75.24 | $22.93 | 59607 |
| 2023-06-16 | -34.76 | $23.78 | 222507 |
| 2023-06-15 | -40.40 | $23.50 | 46600 |
| 2023-06-14 | -47.26 | $23.13 | 62115 |
| 2023-06-13 | -47.13 | $22.95 | 54500 |
| 2023-06-12 | -43.81 | $23.06 | 61611 |
| 2023-06-09 | -36.56 | $23.30 | 55300 |
| 2023-06-08 | -23.57 | $23.73 | 56409 |
| 2023-06-07 | -15.41 | $24.00 | 208719 |
| 2023-06-06 | -10.49 | $24.10 | 73900 |
| 2023-06-05 | -16.78 | $23.58 | 39944 |
| 2023-06-02 | -12.94 | $23.69 | 96942 |
| 2023-06-01 | -16.59 | $23.11 | 45600 |
| 2023-05-31 | -18.78 | $23.06 | 185935 |
| 2023-05-30 | -9.61 | $23.27 | 63720 |
| 2023-05-26 | -26.64 | $22.88 | 39132 |
| 2023-05-25 | -33.62 | $22.72 | 55900 |
| 2023-05-24 | -13.97 | $23.17 | 95300 |
| 2023-05-23 | -8.30 | $23.30 | 88218 |
| 2023-05-22 | -46.76 | $22.76 | 68514 |
| 2023-05-19 | -66.58 | $22.49 | 100124 |
| 2023-05-18 | -65.45 | $22.71 | 90800 |
| 2023-05-17 | -80.55 | $22.05 | 153400 |
| 2023-05-16 | -89.47 | $21.66 | 72900 |
| 2023-05-15 | -98.73 | $21.68 | 44600 |
| 2023-05-12 | -97.07 | $21.92 | 123020 |
| 2023-05-11 | -89.23 | $22.59 | 61539 |
| 2023-05-10 | -84.81 | $22.75 | 65000 |
| 2023-05-09 | -83.29 | $22.85 | 50849 |
| 2023-05-08 | -93.55 | $22.46 | 46548 |
| 2023-05-05 | -78.41 | $23.07 | 63700 |
| 2023-05-04 | -95.04 | $22.40 | 52500 |
| 2023-05-03 | -83.87 | $22.85 | 68300 |
| 2023-05-02 | -88.09 | $22.68 | 58547 |
| 2023-05-01 | -77.92 | $23.09 | 56800 |
| 2023-04-28 | -76.92 | $23.13 | 59600 |
| 2023-04-27 | -85.61 | $22.78 | 93900 |
| 2023-04-26 | -99.45 | $22.61 | 83327 |
| 2023-04-25 | -96.27 | $23.13 | 92740 |
| 2023-04-24 | -99.56 | $23.98 | 96300 |
| 2023-04-21 | -52.36 | $25.01 | 262100 |
| 2023-04-20 | -40.77 | $25.28 | 152500 |
| 2023-04-19 | -47.64 | $25.12 | 134626 |
| 2023-04-18 | -45.06 | $25.18 | 48000 |
| 2023-04-17 | -41.20 | $25.27 | 86000 |
| 2023-04-14 | -41.20 | $25.27 | 66012 |
| 2023-04-13 | -31.76 | $25.49 | 62421 |
| 2023-04-12 | -25.42 | $25.63 | 85049 |
| 2023-04-11 | -18.64 | $25.79 | 54409 |
| 2023-04-10 | -7.86 | $25.98 | 94600 |
| 2023-04-06 | -27.78 | $25.69 | 76416 |
| 2023-04-05 | -41.60 | $25.92 | 61500 |
| 2023-04-04 | -38.18 | $26.04 | 236600 |
| 2023-04-03 | -51.00 | $25.59 | 89900 |
| 2023-03-31 | -49.57 | $25.64 | 128800 |
| 2023-03-30 | -58.12 | $25.34 | 74900 |
| 2023-03-29 | -67.24 | $25.02 | 74400 |
| 2023-03-28 | -70.37 | $24.91 | 42200 |
| 2023-03-27 | -76.64 | $24.69 | 69800 |
| 2023-03-24 | -88.60 | $24.27 | 219600 |
| 2023-03-23 | -91.74 | $24.16 | 139104 |
| 2023-03-22 | -83.76 | $24.44 | 97100 |
| 2023-03-21 | -61.25 | $25.23 | 151141 |
| 2023-03-20 | -66.95 | $25.03 | 200900 |
| 2023-03-17 | -78.63 | $24.62 | 464200 |
| 2023-03-16 | -77.49 | $24.66 | 154611 |
| 2023-03-15 | -80.91 | $24.54 | 205000 |
| 2023-03-14 | -93.96 | $24.58 | 92400 |
| 2023-03-13 | -91.70 | $25.06 | 102042 |
| 2023-03-10 | -80.97 | $25.55 | 122116 |
| 2023-03-09 | -45.13 | $26.36 | 91110 |
| 2023-03-08 | -3.26 | $27.20 | 460500 |
| 2023-03-07 | -12.86 | $26.95 | 343012 |
| 2023-03-06 | -12.86 | $26.95 | 245400 |
| 2023-03-03 | -18.05 | $26.80 | 167800 |
| 2023-03-02 | -41.46 | $26.32 | 221026 |
| 2023-03-01 | -54.63 | $26.05 | 113215 |
| 2023-02-28 | -79.02 | $25.55 | 68446 |
| 2023-02-27 | -82.50 | $25.52 | 77946 |
| 2023-02-24 | -90.50 | $25.36 | 72214 |
| 2023-02-23 | -65.10 | $25.92 | 39010 |
| 2023-02-22 | -66.67 | $25.89 | 88800 |
| 2023-02-21 | -64.06 | $25.94 | 70233 |
| 2023-02-17 | -30.21 | $26.59 | 174027 |
| 2023-02-16 | -47.85 | $26.22 | 45400 |
| 2023-02-15 | -50.00 | $26.18 | 49800 |
| 2023-02-14 | -56.99 | $26.05 | 57800 |
| 2023-02-13 | -53.16 | $26.14 | 64943 |
| 2023-02-10 | -43.81 | $26.30 | 46700 |
| 2023-02-09 | -44.03 | $25.75 | 147839 |
| 2023-02-08 | -26.79 | $26.14 | 58800 |
| 2023-02-07 | -25.61 | $26.10 | 105000 |
| 2023-02-06 | -13.17 | $26.61 | 91400 |
| 2023-02-03 | -7.79 | $26.83 | 131200 |
| 2023-02-02 | -8.96 | $26.77 | 581243 |
| 2023-02-01 | -22.17 | $26.21 | 98011 |
| 2023-01-31 | -11.55 | $26.65 | 205115 |
| 2023-01-30 | -32.19 | $25.46 | 61004 |
| 2023-01-27 | -28.95 | $25.63 | 172600 |
| 2023-01-26 | -24.76 | $25.85 | 75216 |
| 2023-01-25 | -15.81 | $26.32 | 30300 |
| 2023-01-24 | -18.67 | $26.17 | 75241 |
| 2023-01-23 | -19.05 | $26.15 | 58203 |
| 2023-01-20 | -12.95 | $26.47 | 60900 |
| 2023-01-19 | -28.00 | $25.68 | 107600 |
| 2023-01-18 | -9.33 | $26.66 | 124606 |
| 2023-01-17 | -20.95 | $26.05 | 842747 |
| 2023-01-13 | -6.69 | $26.50 | 109840 |
| 2023-01-12 | -3.49 | $25.50 | 71936 |
| 2023-01-11 | -56.79 | $23.97 | 60218 |
| 2023-01-10 | -73.07 | $23.19 | 133600 |
| 2023-01-09 | -66.61 | $23.75 | 95800 |
| 2023-01-06 | -78.57 | $23.67 | 120717 |
| 2023-01-05 | -86.73 | $23.02 | 69423 |
| 2023-01-04 | -80.91 | $23.58 | 146731 |
| 2023-01-03 | -86.33 | $23.13 | 113800 |
| 2022-12-30 | -86.89 | $23.08 | 321000 |
| 2022-12-29 | -95.58 | $22.82 | 307505 |
| 2022-12-28 | -96.62 | $22.73 | 159905 |
| 2022-12-27 | -99.46 | $23.65 | 49724 |
| 2022-12-23 | -96.09 | $23.90 | 40700 |
| 2022-12-22 | -94.88 | $23.99 | 63519 |
| 2022-12-21 | -86.25 | $24.63 | 86637 |
| 2022-12-20 | -92.72 | $24.15 | 99600 |
| 2022-12-19 | -94.74 | $24.00 | 66129 |
| 2022-12-16 | -86.93 | $24.58 | 175345 |
| 2022-12-15 | -95.65 | $24.88 | 56000 |
| 2022-12-14 | -94.71 | $25.12 | 71000 |
| 2022-12-13 | -98.59 | $25.43 | 163339 |
| 2022-12-12 | -96.25 | $26.16 | 90848 |
| 2022-12-09 | -96.21 | $26.71 | 170700 |
| 2022-12-08 | -37.39 | $29.71 | 152417 |
| 2022-12-07 | -32.29 | $29.89 | 87355 |
| 2022-12-06 | -29.18 | $30.00 | 82029 |
| 2022-12-05 | -10.76 | $30.65 | 68400 |
| 2022-12-02 | -7.93 | $30.75 | 74730 |
| 2022-12-01 | -13.03 | $30.57 | 59713 |
| 2022-11-30 | -6.25 | $30.50 | 213129 |
| 2022-11-29 | -24.31 | $29.15 | 44436 |
| 2022-11-28 | -14.22 | $29.37 | 45313 |
| 2022-11-25 | -20.39 | $29.05 | 22700 |
| 2022-11-23 | -23.30 | $28.89 | 11800 |
| 2022-11-22 | -18.37 | $28.98 | 30000 |
| 2022-11-21 | -22.06 | $28.63 | 22922 |
| 2022-11-18 | -20.43 | $28.63 | 53610 |
| 2022-11-17 | -14.40 | $28.94 | 47337 |
| 2022-11-16 | -31.91 | $28.04 | 67400 |
| 2022-11-15 | -11.28 | $29.10 | 92643 |
| 2022-11-14 | -6.03 | $29.37 | 63900 |
| 2022-11-11 | -9.84 | $29.12 | 55700 |
| 2022-11-10 | -13.07 | $28.93 | 107300 |
| 2022-11-09 | -25.54 | $28.30 | 32302 |
| 2022-11-08 | -12.67 | $28.95 | 52900 |
| 2022-11-07 | -5.18 | $29.31 | 51010 |
| 2022-11-04 | -3.20 | $29.32 | 52338 |
| 2022-11-03 | -2.74 | $29.15 | 37010 |
| 2022-11-02 | -15.16 | $28.50 | 75300 |
| 2022-11-01 | -5.94 | $28.89 | 58000 |
| 2022-10-31 | -4.92 | $28.73 | 111700 |
| 2022-10-28 | -12.36 | $28.12 | 412300 |
| 2022-10-27 | -15.96 | $26.67 | 108500 |
| 2022-10-26 | -7.71 | $26.98 | 101534 |
| 2022-10-25 | -30.88 | $25.95 | 116931 |
| 2022-10-24 | -58.36 | $24.98 | 112926 |
| 2022-10-21 | -43.63 | $25.50 | 61917 |
| 2022-10-20 | -39.94 | $25.63 | 62836 |
| 2022-10-19 | -25.50 | $26.14 | 88933 |
| 2022-10-18 | -20.11 | $26.33 | 71600 |
| 2022-10-17 | -18.99 | $26.24 | 121212 |
| 2022-10-14 | -47.35 | $25.50 | 58045 |
| 2022-10-13 | -60.48 | $26.00 | 89600 |
| 2022-10-12 | -67.74 | $25.61 | 33331 |
| 2022-10-11 | -67.89 | $25.69 | 71809 |
| 2022-10-10 | -81.00 | $24.80 | 39638 |
| 2022-10-07 | -82.61 | $24.71 | 71527 |
| 2022-10-06 | -82.03 | $24.75 | 70019 |
| 2022-10-05 | -87.76 | $24.40 | 53000 |
| 2022-10-04 | -81.42 | $25.26 | 98928 |
| 2022-10-03 | -87.46 | $24.85 | 73839 |
| 2022-09-30 | -76.25 | $25.61 | 88622 |
| 2022-09-29 | -76.55 | $25.59 | 65800 |
| 2022-09-28 | -66.22 | $26.29 | 92405 |
| 2022-09-27 | -79.06 | $25.42 | 78037 |
| 2022-09-26 | -84.07 | $25.08 | 78324 |
| 2022-09-23 | -86.73 | $24.90 | 108500 |
| 2022-09-22 | -99.83 | $25.01 | 112000 |
| 2022-09-21 | -87.50 | $25.81 | 96304 |
| 2022-09-20 | -93.52 | $25.87 | 111735 |
| 2022-09-19 | -80.20 | $27.29 | 97649 |
| 2022-09-16 | -93.56 | $26.85 | 1.2M |
| 2022-09-15 | -57.89 | $29.48 | 143025 |
| 2022-09-14 | -49.18 | $29.89 | 160800 |
| 2022-09-13 | -54.72 | $29.83 | 146700 |
| 2022-09-12 | -53.00 | $29.91 | 129404 |
| 2022-09-09 | -53.65 | $29.88 | 135400 |
| 2022-09-08 | -47.85 | $30.15 | 167500 |
| 2022-09-07 | -49.57 | $30.07 | 178340 |
| 2022-09-06 | -61.80 | $29.50 | 258449 |
| 2022-09-02 | -83.26 | $28.50 | 82816 |
| 2022-09-01 | -84.33 | $28.45 | 84846 |
| 2022-08-31 | -74.62 | $28.94 | 104536 |
| 2022-08-30 | -90.02 | $28.23 | 70000 |
| 2022-08-29 | -91.96 | $28.95 | 62600 |
| 2022-08-26 | -94.26 | $29.59 | 41200 |
| 2022-08-25 | -64.26 | $30.51 | 75349 |
| 2022-08-24 | -77.95 | $29.87 | 47800 |
| 2022-08-23 | -75.62 | $29.65 | 64200 |
| 2022-08-22 | -43.86 | $30.63 | 55100 |
| 2022-08-19 | -29.12 | $31.02 | 78300 |
| 2022-08-18 | -11.42 | $31.81 | 62700 |
| 2022-08-17 | -22.93 | $31.19 | 46100 |
| 2022-08-16 | -11.18 | $31.80 | 138000 |
| 2022-08-15 | -5.50 | $32.00 | 92448 |
| 2022-08-12 | -6.19 | $31.95 | 155804 |
| 2022-08-11 | -6.80 | $31.85 | 195506 |
| 2022-08-10 | -9.96 | $31.34 | 196500 |
| 2022-08-09 | -11.91 | $30.50 | 182032 |
| 2022-08-08 | -11.71 | $30.49 | 150914 |
| 2022-08-05 | -4.77 | $30.90 | 104300 |
| 2022-08-04 | -1.82 | $30.83 | 79344 |
| 2022-08-03 | -3.34 | $30.70 | 106600 |
| 2022-08-02 | -7.71 | $30.42 | 106800 |
| 2022-08-01 | -1.07 | $30.78 | 109045 |
| 2022-07-29 | -0.81 | $30.79 | 147400 |
| 2022-07-28 | -5.65 | $30.35 | 130144 |
| 2022-07-27 | -3.59 | $29.26 | 98141 |
| 2022-07-26 | -0.72 | $28.92 | 122700 |
| 2022-07-25 | -1.66 | $28.51 | 73000 |
| 2022-07-22 | -16.16 | $27.55 | 54649 |
| 2022-07-21 | -10.73 | $27.91 | 78200 |
| 2022-07-20 | -13.29 | $27.74 | 121300 |
| 2022-07-19 | -6.57 | $27.55 | 75148 |
| 2022-07-18 | -13.92 | $27.01 | 82100 |
| 2022-07-15 | -7.73 | $27.37 | 120840 |
| 2022-07-14 | -25.85 | $26.13 | 52600 |
| 2022-07-13 | -36.27 | $25.55 | 40930 |
| 2022-07-12 | -38.78 | $25.41 | 160334 |
| 2022-07-11 | -45.47 | $25.25 | 60241 |
| 2022-07-08 | -45.44 | $25.71 | 49700 |
| 2022-07-07 | -40.54 | $26.43 | 144800 |
| 2022-07-06 | -54.49 | $25.60 | 102802 |
| 2022-07-05 | -49.17 | $26.57 | 227205 |
| 2022-07-01 | -63.85 | $25.25 | 263324 |
| 2022-06-30 | -83.43 | $23.49 | 303600 |
| 2022-06-29 | -95.52 | $22.47 | 199800 |
| 2022-06-28 | -97.69 | $23.39 | 189704 |
| 2022-06-27 | -91.29 | $23.97 | 265400 |
| 2022-06-24 | -74.77 | $25.24 | 3.6M |
| 2022-06-23 | -65.28 | $25.97 | 350019 |
| 2022-06-22 | -66.58 | $25.87 | 218800 |
| 2022-06-21 | -65.41 | $25.96 | 247300 |
| 2022-06-17 | -58.39 | $26.50 | 419000 |
| 2022-06-16 | -77.37 | $25.04 | 236700 |
| 2022-06-15 | -71.26 | $25.51 | 171500 |
| 2022-06-14 | -90.25 | $24.05 | 159100 |
| 2022-06-13 | -99.56 | $24.15 | 226323 |
| 2022-06-10 | -43.64 | $27.49 | 99000 |
| 2022-06-09 | -30.76 | $28.12 | 136100 |
| 2022-06-08 | -23.90 | $28.76 | 118611 |
| 2022-06-07 | -18.65 | $29.25 | 223849 |
| 2022-06-06 | -10.50 | $30.01 | 427444 |
| 2022-06-03 | -4.92 | $29.59 | 185930 |
| 2022-06-02 | -6.30 | $29.39 | 163815 |
| 2022-06-01 | -8.38 | $28.88 | 194500 |
| 2022-05-31 | -16.24 | $28.26 | 1.2M |
| 2022-05-27 | -13.96 | $28.44 | 220600 |
| 2022-05-26 | -24.42 | $27.82 | 156600 |
| 2022-05-25 | -36.71 | $26.85 | 136435 |
| 2022-05-24 | -28.90 | $27.49 | 161141 |
| 2022-05-23 | -39.76 | $26.60 | 238600 |
| 2022-05-20 | -47.07 | $26.00 | 118500 |
| 2022-05-19 | -56.48 | $25.99 | 158100 |
| 2022-05-18 | -61.90 | $25.79 | 153022 |
| 2022-05-17 | -48.68 | $27.28 | 323604 |
| 2022-05-16 | -70.68 | $24.87 | 268327 |
| 2022-05-13 | -65.02 | $25.49 | 453025 |
| 2022-05-12 | -88.40 | $22.93 | 267822 |
| 2022-05-11 | -97.75 | $21.94 | 182910 |
| 2022-05-10 | -98.57 | $21.90 | 299900 |
| 2022-05-09 | -96.92 | $24.42 | 174315 |
| 2022-05-06 | -91.84 | $27.97 | 220849 |
| 2022-05-05 | -78.48 | $28.69 | 130242 |
| 2022-05-04 | -68.09 | $29.25 | 105800 |
| 2022-05-03 | -76.60 | $28.81 | 191300 |
| 2022-05-02 | -85.94 | $28.32 | 203500 |
| 2022-04-29 | -75.88 | $29.31 | 231600 |
| 2022-04-28 | -74.93 | $29.38 | 226011 |
| 2022-04-27 | -92.28 | $28.10 | 208247 |
| 2022-04-26 | -95.66 | $28.30 | 78403 |
| 2022-04-25 | -86.69 | $28.92 | 111942 |
| 2022-04-22 | -98.81 | $29.09 | 125808 |
| 2022-04-21 | -59.11 | $31.21 | 104327 |
| 2022-04-20 | -37.70 | $32.38 | 346845 |
| 2022-04-19 | -35.47 | $32.53 | 145407 |
| 2022-04-18 | -39.49 | $32.26 | 94541 |
| 2022-04-14 | -41.64 | $31.97 | 60944 |
| 2022-04-13 | -39.24 | $32.14 | 64800 |
| 2022-04-12 | -39.80 | $32.10 | 97042 |
| 2022-04-11 | -42.62 | $31.85 | 33921 |
| 2022-04-08 | -39.00 | $32.11 | 81906 |
| 2022-04-07 | -42.90 | $31.83 | 56905 |
| 2022-04-06 | -33.42 | $32.20 | 110740 |
| 2022-04-05 | -30.46 | $32.44 | 50316 |
| 2022-04-04 | -23.24 | $32.83 | 64300 |
| 2022-04-01 | -19.22 | $33.19 | 399206 |
| 2022-03-31 | -10.00 | $32.89 | 124510 |
| 2022-03-30 | -11.82 | $32.75 | 72736 |
| 2022-03-29 | -11.30 | $32.79 | 79900 |
| 2022-03-28 | -7.39 | $32.85 | 216900 |
| 2022-03-25 | -5.88 | $31.40 | 132426 |
| 2022-03-24 | -1.73 | $29.93 | 695409 |
| 2022-03-23 | -3.21 | $28.67 | 150800 |
| 2022-03-22 | -9.29 | $28.50 | 288700 |
| 2022-03-21 | -8.93 | $28.51 | 127400 |
| 2022-03-18 | -18.93 | $28.23 | 174126 |
| 2022-03-17 | -9.29 | $28.50 | 48300 |
| 2022-03-16 | -15.00 | $28.34 | 68009 |
| 2022-03-15 | -36.43 | $27.74 | 34520 |
| 2022-03-14 | -29.64 | $27.93 | 33729 |
| 2022-03-11 | -24.64 | $28.07 | 36400 |
| 2022-03-10 | -33.33 | $28.18 | 160200 |
| 2022-03-09 | -65.04 | $27.18 | 78136 |
| 2022-03-08 | -86.82 | $26.42 | 155648 |
| 2022-03-07 | -80.34 | $27.08 | 116900 |
| 2022-03-04 | -32.20 | $28.50 | 123522 |
| 2022-03-03 | -38.08 | $28.50 | 74900 |
| 2022-03-02 | -74.61 | $27.32 | 40949 |
| 2022-03-01 | -92.43 | $26.78 | 52800 |
| 2022-02-28 | -45.68 | $28.51 | 124100 |
| 2022-02-25 | -46.76 | $28.47 | 111900 |
| 2022-02-24 | -75.14 | $27.42 | 72300 |
| 2022-02-23 | -80.39 | $27.29 | 53400 |
| 2022-02-22 | -77.35 | $27.40 | 286920 |
| 2022-02-18 | -70.23 | $27.44 | 32220 |
| 2022-02-17 | -58.52 | $27.90 | 97616 |
| 2022-02-16 | -58.02 | $27.92 | 82100 |
| 2022-02-15 | -63.87 | $27.69 | 79400 |
| 2022-02-14 | -79.90 | $27.10 | 82200 |
| 2022-02-11 | -71.16 | $27.49 | 71823 |
| 2022-02-10 | -48.23 | $28.46 | 71600 |
| 2022-02-09 | -34.52 | $29.04 | 85243 |
| 2022-02-08 | -41.30 | $28.80 | 118621 |
| 2022-02-07 | -50.58 | $28.40 | 36920 |
| 2022-02-04 | -50.81 | $28.39 | 33900 |
| 2022-02-03 | -39.44 | $28.88 | 74816 |
| 2022-02-02 | -28.77 | $29.34 | 37800 |
| 2022-02-01 | -29.47 | $29.31 | 83300 |
| 2022-01-31 | -19.13 | $30.16 | 232111 |
| 2022-01-28 | -46.26 | $29.07 | 197200 |
| 2022-01-27 | -68.91 | $27.89 | 44408 |
| 2022-01-26 | -74.86 | $27.58 | 30300 |
| 2022-01-25 | -60.84 | $28.31 | 38610 |
| 2022-01-24 | -66.60 | $28.01 | 131804 |
| 2022-01-21 | -82.31 | $28.41 | 56119 |
| 2022-01-20 | -51.74 | $29.55 | 34505 |
| 2022-01-19 | -29.54 | $30.00 | 120100 |
| 2022-01-18 | -26.15 | $30.17 | 84729 |
| 2022-01-14 | -22.95 | $30.33 | 71648 |
| 2022-01-13 | -25.35 | $30.21 | 65416 |
| 2022-01-12 | -24.55 | $30.25 | 61048 |
| 2022-01-11 | -28.54 | $30.05 | 102015 |
| 2022-01-10 | -49.50 | $29.00 | 69635 |
| 2022-01-07 | -54.09 | $28.77 | 50300 |
| 2022-01-06 | -32.14 | $29.87 | 43000 |
| 2022-01-05 | -27.35 | $30.11 | 43025 |
| 2022-01-04 | -22.75 | $30.34 | 30213 |
| 2022-01-03 | -29.14 | $30.02 | 117409 |
| 2021-12-31 | -5.59 | $31.20 | 267300 |
| 2021-12-30 | -21.37 | $30.15 | 101517 |
| 2021-12-29 | -23.89 | $30.07 | 78745 |
| 2021-12-28 | -23.97 | $30.15 | 23318 |
| 2021-12-27 | -29.82 | $30.00 | 40816 |
| 2021-12-23 | -55.86 | $28.69 | 56100 |
| 2021-12-22 | -69.30 | $28.14 | 34300 |
| 2021-12-21 | -59.38 | $28.68 | 281644 |
| 2021-12-20 | -92.32 | $27.22 | 181248 |
| 2021-12-17 | -91.16 | $27.58 | 463622 |
| 2021-12-16 | -76.63 | $28.27 | 256544 |
| 2021-12-15 | -88.97 | $27.75 | 226900 |
| 2021-12-14 | -97.53 | $27.37 | 165235 |
| 2021-12-13 | -91.69 | $28.65 | 96933 |
| 2021-12-10 | -80.00 | $29.91 | 107200 |
| 2021-12-09 | -87.58 | $29.69 | 197505 |
| 2021-12-08 | -76.09 | $30.06 | 151928 |
| 2021-12-07 | -80.12 | $29.93 | 167530 |
| 2021-12-06 | -67.87 | $30.44 | 197537 |
| 2021-12-03 | -59.67 | $30.69 | 55045 |
| 2021-12-02 | -41.83 | $31.00 | 63115 |
| 2021-12-01 | -36.01 | $31.12 | 91500 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
29.47
2026-07-23
Close Price
$55.98
Vol: 284076Average Directional Index - Detailed Analysis
Minimum
4.37
Average
22.28
Maximum
50.84
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 29.47 | $55.98 | 284076 |
| 2026-07-22 | 28.68 | $56.91 | 276797 |
| 2026-07-21 | 27.85 | $55.53 | 331600 |
| 2026-07-20 | 27.08 | $55.55 | 437800 |
| 2026-07-17 | 26.42 | $55.27 | 325100 |
| 2026-07-16 | 25.85 | $54.22 | 258112 |
| 2026-07-15 | 25.43 | $53.08 | 219618 |
| 2026-07-14 | 25.41 | $52.41 | 226200 |
| 2026-07-13 | 25.40 | $51.70 | 178609 |
| 2026-07-10 | 25.38 | $52.37 | 173700 |
| 2026-07-09 | 25.70 | $52.19 | 309844 |
| 2026-07-08 | 25.97 | $51.88 | 301924 |
| 2026-07-07 | 26.26 | $53.53 | 390428 |
| 2026-07-06 | 25.88 | $52.90 | 349702 |
| 2026-07-02 | 25.61 | $52.63 | 470800 |
| 2026-07-01 | 25.32 | $55.28 | 520411 |
| 2026-06-30 | 24.46 | $53.09 | 384636 |
| 2026-06-29 | 24.03 | $53.27 | 303100 |
| 2026-06-26 | 23.40 | $53.43 | 895250 |
| 2026-06-25 | 22.78 | $52.82 | 451500 |
| 2026-06-24 | 22.23 | $50.99 | 315973 |
| 2026-06-23 | 22.20 | $50.09 | 323900 |
| 2026-06-22 | 22.44 | $49.60 | 526812 |
| 2026-06-18 | 22.99 | $47.40 | 395400 |
| 2026-06-17 | 24.15 | $47.24 | 350000 |
| 2026-06-16 | 25.36 | $48.14 | 230922 |
| 2026-06-15 | 26.43 | $47.81 | 267557 |
| 2026-06-12 | 27.36 | $49.70 | 206438 |
| 2026-06-11 | 27.46 | $49.75 | 252167 |
| 2026-06-10 | 27.38 | $50.07 | 228521 |
| 2026-06-09 | 26.87 | $49.76 | 290600 |
| 2026-06-08 | 26.67 | $48.01 | 143948 |
| 2026-06-05 | 26.85 | $48.43 | 177400 |
| 2026-06-04 | 27.05 | $47.53 | 305120 |
| 2026-06-03 | 27.50 | $47.48 | 214400 |
| 2026-06-02 | 27.80 | $48.49 | 205900 |
| 2026-06-01 | 27.50 | $48.36 | 241000 |
| 2026-05-29 | 27.17 | $48.09 | 234900 |
| 2026-05-28 | 26.87 | $48.30 | 209800 |
| 2026-05-27 | 26.56 | $47.81 | 617500 |
| 2026-05-26 | 26.70 | $47.19 | 323594 |
| 2026-05-22 | 26.75 | $47.23 | 232500 |
| 2026-05-21 | 26.67 | $47.97 | 272400 |
| 2026-05-20 | 26.49 | $47.72 | 246600 |
| 2026-05-19 | 26.45 | $46.14 | 97729 |
| 2026-05-18 | 26.70 | $46.16 | 144943 |
| 2026-05-15 | 26.64 | $46.60 | 199000 |
| 2026-05-14 | 26.66 | $46.25 | 209239 |
| 2026-05-13 | 26.84 | $45.79 | 234172 |
| 2026-05-12 | 27.02 | $46.57 | 252439 |
| 2026-05-11 | 27.01 | $46.42 | 195273 |
| 2026-05-08 | 26.47 | $47.35 | 338804 |
| 2026-05-07 | 26.07 | $43.95 | 148900 |
| 2026-05-06 | 26.70 | $44.14 | 148448 |
| 2026-05-05 | 26.98 | $43.78 | 277000 |
| 2026-05-04 | 27.49 | $43.31 | 204000 |
| 2026-05-01 | 28.38 | $43.50 | 257900 |
| 2026-04-30 | 28.85 | $45.02 | 365700 |
| 2026-04-29 | 28.18 | $44.97 | 370100 |
| 2026-04-28 | 27.71 | $45.11 | 223705 |
| 2026-04-27 | 27.06 | $45.14 | 119500 |
| 2026-04-24 | 26.49 | $44.35 | 112100 |
| 2026-04-23 | 25.58 | $45.03 | 139600 |
| 2026-04-22 | 24.20 | $44.70 | 221707 |
| 2026-04-21 | 22.93 | $43.92 | 147000 |
| 2026-04-20 | 21.73 | $44.00 | 103921 |
| 2026-04-17 | 20.52 | $43.86 | 106900 |
| 2026-04-16 | 19.25 | $43.00 | 106208 |
| 2026-04-15 | 18.33 | $42.32 | 139500 |
| 2026-04-14 | 17.62 | $42.38 | 147100 |
| 2026-04-13 | 16.87 | $41.88 | 174700 |
| 2026-04-10 | 16.10 | $42.68 | 169561 |
| 2026-04-09 | 14.74 | $42.68 | 288519 |
| 2026-04-08 | 13.38 | $41.66 | 454500 |
| 2026-04-07 | 12.25 | $40.99 | 184714 |
| 2026-04-06 | 11.31 | $41.01 | 196974 |
| 2026-04-02 | 10.10 | $40.40 | 162432 |
| 2026-04-01 | 9.15 | $39.38 | 190505 |
| 2026-03-31 | 8.61 | $38.43 | 243700 |
| 2026-03-30 | 8.21 | $38.59 | 114200 |
| 2026-03-27 | 8.18 | $37.49 | 103600 |
| 2026-03-26 | 8.59 | $37.82 | 101043 |
| 2026-03-25 | 9.03 | $37.41 | 127600 |
| 2026-03-24 | 9.21 | $36.99 | 163349 |
| 2026-03-23 | 9.22 | $37.50 | 232100 |
| 2026-03-20 | 9.48 | $37.15 | 585700 |
| 2026-03-19 | 9.89 | $38.04 | 219328 |
| 2026-03-18 | 10.15 | $37.42 | 170032 |
| 2026-03-17 | 10.50 | $37.63 | 155816 |
| 2026-03-16 | 10.68 | $37.84 | 127000 |
| 2026-03-13 | 11.11 | $36.92 | 124409 |
| 2026-03-12 | 11.48 | $37.13 | 163100 |
| 2026-03-11 | 11.94 | $38.20 | 97300 |
| 2026-03-10 | 12.23 | $38.23 | 144800 |
| 2026-03-09 | 12.32 | $38.21 | 197367 |
| 2026-03-06 | 12.84 | $37.11 | 109736 |
| 2026-03-05 | 13.13 | $37.72 | 104100 |
| 2026-03-04 | 13.76 | $38.21 | 163880 |
| 2026-03-03 | 14.41 | $37.52 | 97006 |
| 2026-03-02 | 14.99 | $37.92 | 91329 |
| 2026-02-27 | 15.65 | $37.78 | 174623 |
| 2026-02-26 | 16.16 | $38.14 | 116810 |
| 2026-02-25 | 16.26 | $38.01 | 140531 |
| 2026-02-24 | 16.61 | $37.66 | 113600 |
| 2026-02-23 | 16.68 | $37.85 | 116100 |
| 2026-02-20 | 16.75 | $38.22 | 226845 |
| 2026-02-19 | 16.85 | $37.42 | 130702 |
| 2026-02-18 | 17.34 | $36.97 | 142841 |
| 2026-02-17 | 18.20 | $36.90 | 257749 |
| 2026-02-13 | 18.95 | $35.05 | 364926 |
| 2026-02-12 | 19.75 | $36.37 | 254300 |
| 2026-02-11 | 19.98 | $35.33 | 113167 |
| 2026-02-10 | 20.59 | $36.56 | 93500 |
| 2026-02-09 | 21.31 | $36.38 | 93800 |
| 2026-02-06 | 22.22 | $36.43 | 166623 |
| 2026-02-05 | 23.08 | $36.26 | 192700 |
| 2026-02-04 | 24.27 | $35.66 | 159800 |
| 2026-02-03 | 25.52 | $36.29 | 187926 |
| 2026-02-02 | 26.55 | $36.69 | 202400 |
| 2026-01-30 | 27.70 | $35.80 | 236439 |
| 2026-01-29 | 28.50 | $35.72 | 157100 |
| 2026-01-28 | 29.28 | $34.16 | 150130 |
| 2026-01-27 | 29.57 | $35.17 | 152829 |
| 2026-01-26 | 30.54 | $35.74 | 120808 |
| 2026-01-23 | 31.67 | $35.65 | 97200 |
| 2026-01-22 | 32.86 | $36.02 | 95709 |
| 2026-01-21 | 34.57 | $36.08 | 134000 |
| 2026-01-20 | 35.99 | $35.52 | 192400 |
| 2026-01-16 | 37.23 | $36.15 | 355400 |
| 2026-01-15 | 39.18 | $37.14 | 156944 |
| 2026-01-14 | 40.06 | $37.84 | 105506 |
| 2026-01-13 | 40.22 | $37.48 | 77600 |
| 2026-01-12 | 40.40 | $37.73 | 93212 |
| 2026-01-09 | 40.34 | $37.83 | 103130 |
| 2026-01-08 | 40.25 | $38.08 | 109900 |
| 2026-01-07 | 40.15 | $37.26 | 132300 |
| 2026-01-06 | 40.38 | $37.82 | 154000 |
| 2026-01-05 | 40.48 | $37.63 | 232834 |
| 2026-01-02 | 40.81 | $36.93 | 110200 |
| 2025-12-31 | 41.45 | $37.00 | 170549 |
| 2025-12-30 | 42.22 | $37.06 | 138200 |
| 2025-12-29 | 42.58 | $37.35 | 99600 |
| 2025-12-26 | 42.95 | $36.76 | 84000 |
| 2025-12-24 | 43.44 | $37.10 | 58000 |
| 2025-12-23 | 43.96 | $36.83 | 172608 |
| 2025-12-22 | 44.05 | $37.27 | 123400 |
| 2025-12-19 | 44.11 | $37.09 | 233100 |
| 2025-12-18 | 44.02 | $38.20 | 189312 |
| 2025-12-17 | 42.71 | $37.69 | 162700 |
| 2025-12-16 | 41.44 | $37.55 | 202037 |
| 2025-12-15 | 40.18 | $37.47 | 135706 |
| 2025-12-12 | 38.99 | $37.08 | 166144 |
| 2025-12-11 | 37.79 | $36.85 | 172316 |
| 2025-12-10 | 36.69 | $35.91 | 350434 |
| 2025-12-09 | 35.86 | $35.73 | 238827 |
| 2025-12-08 | 35.03 | $35.34 | 93318 |
| 2025-12-05 | 33.82 | $35.74 | 113418 |
| 2025-12-04 | 32.35 | $35.61 | 239910 |
| 2025-12-03 | 30.81 | $34.41 | 269832 |
| 2025-12-02 | 29.63 | $33.32 | 83921 |
| 2025-12-01 | 28.89 | $33.60 | 132300 |
| 2025-11-28 | 28.16 | $33.42 | 44900 |
| 2025-11-26 | 27.47 | $33.45 | 147500 |
| 2025-11-25 | 26.75 | $33.09 | 116401 |
| 2025-11-24 | 26.18 | $32.76 | 142200 |
| 2025-11-21 | 25.33 | $33.06 | 167631 |
| 2025-11-20 | 24.43 | $32.16 | 225000 |
| 2025-11-19 | 23.78 | $32.09 | 142506 |
| 2025-11-18 | 23.43 | $32.23 | 137140 |
| 2025-11-17 | 23.06 | $31.78 | 151642 |
| 2025-11-14 | 22.66 | $32.45 | 79729 |
| 2025-11-13 | 21.78 | $32.38 | 119300 |
| 2025-11-12 | 20.47 | $32.78 | 142942 |
| 2025-11-11 | 19.20 | $32.70 | 162700 |
| 2025-11-10 | 17.86 | $32.08 | 134200 |
| 2025-11-07 | 16.59 | $32.80 | 348339 |
| 2025-11-06 | 15.24 | $31.45 | 95500 |
| 2025-11-05 | 14.65 | $30.75 | 124948 |
| 2025-11-04 | 14.49 | $30.35 | 133000 |
| 2025-11-03 | 14.94 | $29.82 | 68210 |
| 2025-10-31 | 15.44 | $29.57 | 72800 |
| 2025-10-30 | 15.71 | $29.28 | 48500 |
| 2025-10-29 | 16.17 | $29.42 | 81015 |
| 2025-10-28 | 16.67 | $29.42 | 62000 |
| 2025-10-27 | 17.00 | $29.65 | 60500 |
| 2025-10-24 | 17.56 | $29.62 | 59200 |
| 2025-10-23 | 18.24 | $29.60 | 64800 |
| 2025-10-22 | 18.95 | $29.87 | 86631 |
| 2025-10-21 | 19.69 | $29.58 | 85200 |
| 2025-10-20 | 20.38 | $29.11 | 87727 |
| 2025-10-17 | 20.68 | $29.23 | 111015 |
| 2025-10-16 | 21.11 | $29.14 | 89100 |
| 2025-10-15 | 21.56 | $29.77 | 88533 |
| 2025-10-14 | 22.27 | $29.13 | 84931 |
| 2025-10-13 | 22.36 | $28.93 | 123640 |
| 2025-10-10 | 22.25 | $28.10 | 111148 |
| 2025-10-09 | 22.13 | $29.05 | 109607 |
| 2025-10-08 | 22.58 | $28.96 | 111714 |
| 2025-10-07 | 23.11 | $29.16 | 111700 |
| 2025-10-06 | 23.80 | $29.06 | 149984 |
| 2025-10-03 | 24.53 | $29.93 | 92000 |
| 2025-10-02 | 25.61 | $30.13 | 144100 |
| 2025-10-01 | 26.74 | $30.67 | 80505 |
| 2025-09-30 | 27.45 | $30.58 | 166129 |
| 2025-09-29 | 28.25 | $29.87 | 132806 |
| 2025-09-26 | 29.34 | $30.29 | 90446 |
| 2025-09-25 | 30.48 | $29.96 | 95127 |
| 2025-09-24 | 32.05 | $29.98 | 113741 |
| 2025-09-23 | 33.50 | $30.20 | 95249 |
| 2025-09-22 | 34.93 | $30.05 | 156834 |
| 2025-09-19 | 36.51 | $30.35 | 245134 |
| 2025-09-18 | 37.79 | $31.60 | 84600 |
| 2025-09-17 | 38.32 | $31.11 | 114500 |
| 2025-09-16 | 38.87 | $31.17 | 83800 |
| 2025-09-15 | 39.66 | $31.60 | 93519 |
| 2025-09-12 | 40.04 | $32.09 | 122644 |
| 2025-09-11 | 39.72 | $32.50 | 124700 |
| 2025-09-10 | 39.38 | $31.74 | 67900 |
| 2025-09-09 | 39.33 | $32.01 | 80007 |
| 2025-09-08 | 39.00 | $32.35 | 134519 |
| 2025-09-05 | 38.57 | $32.00 | 91700 |
| 2025-09-04 | 38.24 | $31.53 | 83900 |
| 2025-09-03 | 38.16 | $31.36 | 87417 |
| 2025-09-02 | 38.21 | $31.32 | 127700 |
| 2025-08-29 | 37.97 | $31.85 | 121100 |
| 2025-08-28 | 37.33 | $31.74 | 83034 |
| 2025-08-27 | 36.79 | $31.39 | 131100 |
| 2025-08-26 | 36.35 | $31.15 | 132700 |
| 2025-08-25 | 35.48 | $31.54 | 75206 |
| 2025-08-22 | 34.20 | $31.75 | 149900 |
| 2025-08-21 | 32.85 | $30.20 | 61138 |
| 2025-08-20 | 31.94 | $30.54 | 91146 |
| 2025-08-19 | 30.65 | $30.69 | 98518 |
| 2025-08-18 | 29.29 | $30.29 | 121000 |
| 2025-08-15 | 27.88 | $30.38 | 244847 |
| 2025-08-14 | 26.49 | $30.06 | 113900 |
| 2025-08-13 | 25.15 | $30.29 | 160400 |
| 2025-08-12 | 23.68 | $29.67 | 203641 |
| 2025-08-11 | 22.30 | $28.69 | 131600 |
| 2025-08-08 | 21.44 | $28.23 | 101614 |
| 2025-08-07 | 20.73 | $28.12 | 161531 |
| 2025-08-06 | 19.99 | $27.96 | 114600 |
| 2025-08-05 | 19.46 | $27.95 | 254602 |
| 2025-08-04 | 18.91 | $26.78 | 138713 |
| 2025-08-01 | 19.23 | $26.56 | 211628 |
| 2025-07-31 | 19.56 | $27.06 | 168000 |
| 2025-07-30 | 19.29 | $27.34 | 136200 |
| 2025-07-29 | 18.56 | $27.32 | 89219 |
| 2025-07-28 | 18.13 | $27.00 | 83001 |
| 2025-07-25 | 17.72 | $27.36 | 98732 |
| 2025-07-24 | 17.01 | $27.39 | 103531 |
| 2025-07-23 | 16.09 | $27.62 | 167900 |
| 2025-07-22 | 14.99 | $27.42 | 134600 |
| 2025-07-21 | 14.06 | $26.80 | 70243 |
| 2025-07-18 | 13.49 | $26.45 | 105037 |
| 2025-07-17 | 12.90 | $26.84 | 136212 |
| 2025-07-16 | 12.40 | $26.37 | 108500 |
| 2025-07-15 | 12.20 | $26.19 | 121817 |
| 2025-07-14 | 11.99 | $26.65 | 128836 |
| 2025-07-11 | 11.62 | $26.21 | 113200 |
| 2025-07-10 | 11.43 | $26.04 | 128843 |
| 2025-07-09 | 11.40 | $25.58 | 124056 |
| 2025-07-08 | 11.52 | $25.70 | 109700 |
| 2025-07-07 | 11.70 | $25.55 | 132200 |
| 2025-07-03 | 11.88 | $26.20 | 98247 |
| 2025-07-02 | 11.62 | $25.88 | 216400 |
| 2025-07-01 | 11.56 | $25.84 | 171241 |
| 2025-06-30 | 11.50 | $25.39 | 181429 |
| 2025-06-27 | 11.74 | $25.89 | 545900 |
| 2025-06-26 | 11.82 | $25.70 | 107001 |
| 2025-06-25 | 12.18 | $25.14 | 228200 |
| 2025-06-24 | 12.56 | $25.87 | 121721 |
| 2025-06-23 | 12.55 | $25.61 | 96118 |
| 2025-06-20 | 12.73 | $25.49 | 216100 |
| 2025-06-18 | 12.61 | $25.79 | 188400 |
| 2025-06-17 | 12.49 | $25.24 | 119124 |
| 2025-06-16 | 13.07 | $24.69 | 101200 |
| 2025-06-13 | 13.57 | $24.41 | 106200 |
| 2025-06-12 | 13.92 | $25.05 | 84724 |
| 2025-06-11 | 14.45 | $25.45 | 107941 |
| 2025-06-10 | 14.74 | $25.58 | 114714 |
| 2025-06-09 | 14.83 | $25.90 | 121400 |
| 2025-06-06 | 15.03 | $25.60 | 162028 |
| 2025-06-05 | 15.57 | $24.84 | 102700 |
| 2025-06-04 | 16.16 | $24.84 | 106800 |
| 2025-06-03 | 16.88 | $24.93 | 134703 |
| 2025-06-02 | 17.74 | $25.10 | 123300 |
| 2025-05-30 | 18.56 | $25.21 | 349678 |
| 2025-05-29 | 19.45 | $25.11 | 105100 |
| 2025-05-28 | 20.22 | $24.79 | 100823 |
| 2025-05-27 | 20.83 | $24.87 | 123921 |
| 2025-05-23 | 21.47 | $24.33 | 138800 |
| 2025-05-22 | 21.77 | $24.38 | 203501 |
| 2025-05-21 | 22.26 | $24.95 | 157400 |
| 2025-05-20 | 23.16 | $26.12 | 115417 |
| 2025-05-19 | 24.03 | $25.77 | 122343 |
| 2025-05-16 | 25.12 | $25.65 | 126700 |
| 2025-05-15 | 26.37 | $25.46 | 86648 |
| 2025-05-14 | 27.67 | $25.14 | 101900 |
| 2025-05-13 | 28.86 | $25.30 | 80019 |
| 2025-05-12 | 30.34 | $25.49 | 128537 |
| 2025-05-09 | 31.89 | $24.38 | 75700 |
| 2025-05-08 | 32.64 | $24.32 | 105915 |
| 2025-05-07 | 33.43 | $24.36 | 115903 |
| 2025-05-06 | 34.42 | $24.06 | 129802 |
| 2025-05-05 | 35.23 | $24.18 | 114546 |
| 2025-05-02 | 36.12 | $24.53 | 111500 |
| 2025-05-01 | 37.27 | $23.73 | 97600 |
| 2025-04-30 | 37.71 | $23.47 | 95712 |
| 2025-04-29 | 37.87 | $23.69 | 76000 |
| 2025-04-28 | 38.21 | $23.79 | 95245 |
| 2025-04-25 | 38.63 | $23.86 | 124000 |
| 2025-04-24 | 38.77 | $23.86 | 96639 |
| 2025-04-23 | 39.06 | $23.73 | 124726 |
| 2025-04-22 | 39.36 | $23.41 | 87747 |
| 2025-04-21 | 38.94 | $22.90 | 98737 |
| 2025-04-17 | 38.50 | $23.38 | 73535 |
| 2025-04-16 | 38.21 | $23.20 | 82700 |
| 2025-04-15 | 37.82 | $23.12 | 84300 |
| 2025-04-14 | 37.07 | $23.00 | 112000 |
| 2025-04-11 | 36.11 | $22.51 | 147400 |
| 2025-04-10 | 34.78 | $22.67 | 196039 |
| 2025-04-09 | 33.40 | $23.95 | 294045 |
| 2025-04-08 | 31.94 | $22.42 | 227836 |
| 2025-04-07 | 30.64 | $23.29 | 298100 |
| 2025-04-04 | 29.16 | $23.80 | 251500 |
| 2025-04-03 | 27.85 | $24.82 | 231100 |
| 2025-04-02 | 27.06 | $27.27 | 135300 |
| 2025-04-01 | 27.23 | $27.04 | 135303 |
| 2025-03-31 | 26.98 | $26.58 | 125201 |
| 2025-03-28 | 26.36 | $26.62 | 93726 |
| 2025-03-27 | 25.70 | $26.65 | 61220 |
| 2025-03-26 | 25.17 | $27.00 | 99507 |
| 2025-03-25 | 24.66 | $26.78 | 207848 |
| 2025-03-24 | 24.13 | $27.25 | 125700 |
| 2025-03-21 | 23.56 | $26.43 | 323618 |
| 2025-03-20 | 22.74 | $27.02 | 96103 |
| 2025-03-19 | 22.07 | $27.53 | 84800 |
| 2025-03-18 | 21.47 | $27.33 | 101419 |
| 2025-03-17 | 20.90 | $27.43 | 213000 |
| 2025-03-14 | 20.31 | $27.29 | 183700 |
| 2025-03-13 | 19.50 | $26.51 | 379200 |
| 2025-03-12 | 18.65 | $28.70 | 211501 |
| 2025-03-11 | 18.86 | $28.57 | 214017 |
| 2025-03-10 | 18.90 | $28.72 | 231566 |
| 2025-03-07 | 19.08 | $30.05 | 203900 |
| 2025-03-06 | 19.49 | $29.31 | 142732 |
| 2025-03-05 | 20.16 | $30.24 | 145819 |
| 2025-03-04 | 21.14 | $30.03 | 288235 |
| 2025-03-03 | 22.14 | $31.27 | 137436 |
| 2025-02-28 | 22.35 | $31.18 | 231900 |
| 2025-02-27 | 22.80 | $30.78 | 180200 |
| 2025-02-26 | 23.18 | $31.45 | 172700 |
| 2025-02-25 | 23.11 | $31.63 | 157037 |
| 2025-02-24 | 22.97 | $31.37 | 131018 |
| 2025-02-21 | 23.00 | $31.31 | 152000 |
| 2025-02-20 | 22.79 | $31.92 | 218223 |
| 2025-02-19 | 22.12 | $31.99 | 180300 |
| 2025-02-18 | 21.55 | $31.99 | 232500 |
| 2025-02-14 | 20.44 | $33.02 | 321454 |
| 2025-02-13 | 19.12 | $31.94 | 144231 |
| 2025-02-12 | 18.41 | $31.03 | 100723 |
| 2025-02-11 | 18.21 | $30.81 | 117013 |
| 2025-02-10 | 18.18 | $30.61 | 77000 |
| 2025-02-07 | 18.22 | $30.67 | 75600 |
| 2025-02-06 | 18.26 | $30.66 | 139400 |
| 2025-02-05 | 18.07 | $30.82 | 166600 |
| 2025-02-04 | 17.93 | $30.20 | 213700 |
| 2025-02-03 | 17.93 | $30.59 | 264211 |
| 2025-01-31 | 17.73 | $30.61 | 520100 |
| 2025-01-30 | 17.85 | $29.46 | 245132 |
| 2025-01-29 | 18.75 | $28.87 | 157005 |
| 2025-01-28 | 19.13 | $28.43 | 107611 |
| 2025-01-27 | 18.99 | $28.17 | 160857 |
| 2025-01-24 | 18.84 | $28.23 | 87450 |
| 2025-01-23 | 18.91 | $28.25 | 119974 |
| 2025-01-22 | 18.99 | $28.13 | 119710 |
| 2025-01-21 | 19.11 | $28.48 | 150929 |
| 2025-01-17 | 19.39 | $28.14 | 138500 |
| 2025-01-16 | 19.68 | $28.60 | 130647 |
| 2025-01-15 | 20.22 | $28.91 | 180048 |
| 2025-01-14 | 21.01 | $28.88 | 211742 |
| 2025-01-13 | 21.36 | $28.98 | 152009 |
| 2025-01-10 | 22.07 | $28.99 | 180300 |
| 2025-01-08 | 22.81 | $29.48 | 179941 |
| 2025-01-07 | 23.85 | $29.87 | 125700 |
| 2025-01-06 | 24.47 | $30.23 | 153831 |
| 2025-01-03 | 24.84 | $30.70 | 148200 |
| 2025-01-02 | 25.23 | $29.86 | 157712 |
| 2024-12-31 | 26.13 | $29.41 | 301500 |
| 2024-12-30 | 27.08 | $29.74 | 236200 |
| 2024-12-27 | 27.91 | $29.75 | 158900 |
| 2024-12-26 | 28.52 | $30.24 | 215485 |
| 2024-12-24 | 29.28 | $29.35 | 74900 |
| 2024-12-23 | 30.41 | $29.35 | 322116 |
| 2024-12-20 | 31.75 | $29.57 | 616122 |
| 2024-12-19 | 32.83 | $29.75 | 127728 |
| 2024-12-18 | 34.41 | $29.51 | 374800 |
| 2024-12-17 | 36.08 | $30.73 | 124600 |
| 2024-12-16 | 36.54 | $31.29 | 156700 |
| 2024-12-13 | 36.57 | $31.44 | 137805 |
| 2024-12-12 | 36.63 | $31.00 | 210911 |
| 2024-12-11 | 36.78 | $30.80 | 127000 |
| 2024-12-10 | 37.11 | $30.61 | 94722 |
| 2024-12-09 | 37.43 | $31.25 | 162609 |
| 2024-12-06 | 37.42 | $31.47 | 188981 |
| 2024-12-05 | 37.41 | $31.73 | 132400 |
| 2024-12-04 | 36.46 | $31.75 | 111210 |
| 2024-12-03 | 35.57 | $31.61 | 148821 |
| 2024-12-02 | 34.40 | $31.47 | 232303 |
| 2024-11-29 | 33.34 | $30.90 | 96504 |
| 2024-11-27 | 31.70 | $31.25 | 163287 |
| 2024-11-26 | 30.00 | $30.90 | 231800 |
| 2024-11-25 | 28.22 | $30.57 | 259421 |
| 2024-11-22 | 26.67 | $29.78 | 196000 |
| 2024-11-21 | 25.31 | $29.50 | 380552 |
| 2024-11-20 | 23.89 | $28.77 | 173421 |
| 2024-11-19 | 22.95 | $28.23 | 80113 |
| 2024-11-18 | 22.40 | $27.51 | 90900 |
| 2024-11-15 | 22.39 | $27.26 | 112900 |
| 2024-11-14 | 22.21 | $27.29 | 67824 |
| 2024-11-13 | 22.13 | $27.30 | 102742 |
| 2024-11-12 | 21.80 | $27.58 | 85500 |
| 2024-11-11 | 21.28 | $27.76 | 129100 |
| 2024-11-08 | 20.55 | $27.60 | 92100 |
| 2024-11-07 | 19.74 | $27.59 | 127743 |
| 2024-11-06 | 19.21 | $27.72 | 187549 |
| 2024-11-05 | 18.66 | $27.35 | 86200 |
| 2024-11-04 | 18.90 | $26.70 | 75120 |
| 2024-11-01 | 19.82 | $26.27 | 116801 |
| 2024-10-31 | 20.85 | $26.45 | 79949 |
| 2024-10-30 | 21.33 | $26.79 | 65811 |
| 2024-10-29 | 21.63 | $26.79 | 82611 |
| 2024-10-28 | 21.84 | $27.08 | 73300 |
| 2024-10-25 | 21.71 | $26.71 | 81409 |
| 2024-10-24 | 21.58 | $27.40 | 87017 |
| 2024-10-23 | 20.43 | $27.40 | 104200 |
| 2024-10-22 | 19.21 | $27.70 | 159400 |
| 2024-10-21 | 18.03 | $26.81 | 151100 |
| 2024-10-18 | 17.09 | $27.22 | 158700 |
| 2024-10-17 | 15.62 | $27.14 | 264600 |
| 2024-10-16 | 14.32 | $26.72 | 121733 |
| 2024-10-15 | 13.15 | $26.56 | 142947 |
| 2024-10-14 | 12.02 | $26.26 | 104800 |
| 2024-10-11 | 11.22 | $26.06 | 1.1M |
| 2024-10-10 | 10.73 | $25.15 | 162927 |
| 2024-10-09 | 11.16 | $25.01 | 825236 |
| 2024-10-08 | 11.36 | $24.95 | 66319 |
| 2024-10-07 | 11.69 | $25.09 | 70900 |
| 2024-10-04 | 12.17 | $25.30 | 109600 |
| 2024-10-03 | 12.69 | $24.96 | 93333 |
| 2024-10-02 | 12.74 | $25.18 | 181108 |
| 2024-10-01 | 13.06 | $25.20 | 135535 |
| 2024-09-30 | 13.58 | $25.20 | 206523 |
| 2024-09-27 | 14.17 | $25.25 | 431216 |
| 2024-09-26 | 14.83 | $25.10 | 139500 |
| 2024-09-25 | 15.43 | $25.12 | 119035 |
| 2024-09-24 | 15.97 | $25.25 | 150213 |
| 2024-09-23 | 16.54 | $25.20 | 128803 |
| 2024-09-20 | 16.82 | $24.69 | 1.0M |
| 2024-09-19 | 17.09 | $25.21 | 179600 |
| 2024-09-18 | 17.97 | $25.30 | 304926 |
| 2024-09-17 | 18.78 | $25.25 | 207312 |
| 2024-09-16 | 19.33 | $25.38 | 123521 |
| 2024-09-13 | 19.96 | $25.50 | 156100 |
| 2024-09-12 | 20.81 | $25.80 | 134735 |
| 2024-09-11 | 21.79 | $25.62 | 128603 |
| 2024-09-10 | 22.57 | $25.69 | 123600 |
| 2024-09-09 | 23.59 | $25.47 | 202521 |
| 2024-09-06 | 24.65 | $25.80 | 165000 |
| 2024-09-05 | 25.61 | $25.90 | 158900 |
| 2024-09-04 | 26.40 | $25.89 | 138705 |
| 2024-09-03 | 27.22 | $26.20 | 209000 |
| 2024-08-30 | 27.53 | $26.40 | 267404 |
| 2024-08-29 | 27.50 | $26.50 | 197903 |
| 2024-08-28 | 27.55 | $26.50 | 175000 |
| 2024-08-27 | 27.54 | $26.90 | 201700 |
| 2024-08-26 | 26.90 | $26.90 | 155900 |
| 2024-08-23 | 26.21 | $26.89 | 156710 |
| 2024-08-22 | 25.55 | $26.02 | 57227 |
| 2024-08-21 | 25.70 | $26.05 | 74748 |
| 2024-08-20 | 25.86 | $25.80 | 52800 |
| 2024-08-19 | 26.19 | $25.94 | 76824 |
| 2024-08-16 | 26.45 | $25.85 | 105639 |
| 2024-08-15 | 26.74 | $25.73 | 105900 |
| 2024-08-14 | 26.97 | $25.82 | 41341 |
| 2024-08-13 | 27.30 | $25.78 | 82612 |
| 2024-08-12 | 27.64 | $25.60 | 86947 |
| 2024-08-09 | 28.24 | $25.26 | 94737 |
| 2024-08-08 | 29.30 | $25.08 | 53937 |
| 2024-08-07 | 30.03 | $24.80 | 98000 |
| 2024-08-06 | 30.80 | $24.67 | 68737 |
| 2024-08-05 | 32.04 | $24.40 | 102200 |
| 2024-08-02 | 33.65 | $25.09 | 89100 |
| 2024-08-01 | 34.25 | $25.54 | 105126 |
| 2024-07-31 | 34.34 | $25.77 | 130300 |
| 2024-07-30 | 33.79 | $25.90 | 103300 |
| 2024-07-29 | 33.30 | $25.95 | 91500 |
| 2024-07-26 | 32.79 | $26.24 | 67732 |
| 2024-07-25 | 32.25 | $25.65 | 87514 |
| 2024-07-24 | 31.82 | $25.73 | 66100 |
| 2024-07-23 | 31.22 | $26.01 | 133541 |
| 2024-07-22 | 30.21 | $26.00 | 65722 |
| 2024-07-19 | 29.25 | $25.82 | 78800 |
| 2024-07-18 | 28.34 | $25.53 | 93725 |
| 2024-07-17 | 27.39 | $26.10 | 93302 |
| 2024-07-16 | 25.68 | $25.96 | 112211 |
| 2024-07-15 | 23.92 | $25.49 | 94100 |
| 2024-07-12 | 22.39 | $24.86 | 75000 |
| 2024-07-11 | 21.06 | $24.42 | 117342 |
| 2024-07-10 | 19.83 | $23.67 | 65700 |
| 2024-07-09 | 19.27 | $23.33 | 66100 |
| 2024-07-08 | 19.01 | $23.56 | 53504 |
| 2024-07-05 | 18.59 | $23.20 | 94215 |
| 2024-07-03 | 18.35 | $23.42 | 54423 |
| 2024-07-02 | 17.29 | $23.40 | 91629 |
| 2024-07-01 | 16.28 | $22.97 | 122519 |
| 2024-06-28 | 15.27 | $23.38 | 528503 |
| 2024-06-27 | 14.20 | $22.81 | 78000 |
| 2024-06-26 | 13.77 | $22.59 | 88337 |
| 2024-06-25 | 13.40 | $22.59 | 80404 |
| 2024-06-24 | 13.07 | $22.68 | 83300 |
| 2024-06-21 | 12.73 | $22.36 | 326300 |
| 2024-06-20 | 12.37 | $22.43 | 100424 |
| 2024-06-18 | 12.43 | $22.15 | 79100 |
| 2024-06-17 | 12.60 | $21.91 | 59222 |
| 2024-06-14 | 13.26 | $21.87 | 61022 |
| 2024-06-13 | 13.80 | $21.91 | 69100 |
| 2024-06-12 | 14.48 | $22.37 | 85534 |
| 2024-06-11 | 14.63 | $22.49 | 58300 |
| 2024-06-10 | 15.21 | $22.50 | 68200 |
| 2024-06-07 | 15.61 | $22.57 | 63100 |
| 2024-06-06 | 15.79 | $22.92 | 46000 |
| 2024-06-05 | 15.42 | $23.06 | 66422 |
| 2024-06-04 | 15.04 | $22.98 | 120300 |
| 2024-06-03 | 14.76 | $22.59 | 89949 |
| 2024-05-31 | 14.87 | $22.10 | 233226 |
| 2024-05-30 | 15.49 | $21.84 | 89800 |
| 2024-05-29 | 15.71 | $21.39 | 81144 |
| 2024-05-28 | 15.34 | $21.38 | 89500 |
| 2024-05-24 | 14.95 | $21.58 | 76313 |
| 2024-05-23 | 14.88 | $21.51 | 114000 |
| 2024-05-22 | 14.81 | $21.92 | 67303 |
| 2024-05-21 | 15.44 | $22.06 | 68138 |
| 2024-05-20 | 16.18 | $22.00 | 62800 |
| 2024-05-17 | 17.02 | $22.20 | 67600 |
| 2024-05-16 | 17.80 | $22.04 | 65108 |
| 2024-05-15 | 18.30 | $21.93 | 71600 |
| 2024-05-14 | 18.83 | $22.03 | 84400 |
| 2024-05-13 | 18.94 | $21.90 | 51333 |
| 2024-05-10 | 19.09 | $22.15 | 63400 |
| 2024-05-09 | 19.53 | $22.17 | 46021 |
| 2024-05-08 | 19.91 | $21.94 | 55212 |
| 2024-05-07 | 19.91 | $21.66 | 75100 |
| 2024-05-06 | 19.78 | $21.53 | 35600 |
| 2024-05-03 | 19.64 | $21.71 | 72200 |
| 2024-05-02 | 19.53 | $21.57 | 86731 |
| 2024-05-01 | 19.18 | $21.29 | 137908 |
| 2024-04-30 | 18.80 | $21.75 | 88900 |
| 2024-04-29 | 19.02 | $22.25 | 76407 |
| 2024-04-26 | 19.49 | $21.92 | 63920 |
| 2024-04-25 | 19.61 | $21.58 | 63218 |
| 2024-04-24 | 19.44 | $21.74 | 58600 |
| 2024-04-23 | 19.47 | $21.95 | 39628 |
| 2024-04-22 | 19.70 | $21.95 | 55800 |
| 2024-04-19 | 19.94 | $21.82 | 83711 |
| 2024-04-18 | 20.01 | $21.34 | 84300 |
| 2024-04-17 | 19.09 | $21.00 | 54500 |
| 2024-04-16 | 18.14 | $21.27 | 65504 |
| 2024-04-15 | 17.34 | $21.69 | 92345 |
| 2024-04-12 | 16.67 | $21.90 | 71500 |
| 2024-04-11 | 16.38 | $22.19 | 84748 |
| 2024-04-10 | 16.07 | $22.05 | 121900 |
| 2024-04-09 | 15.75 | $22.71 | 82423 |
| 2024-04-08 | 16.24 | $22.61 | 72420 |
| 2024-04-05 | 16.39 | $22.38 | 47800 |
| 2024-04-04 | 16.37 | $22.32 | 116932 |
| 2024-04-03 | 16.21 | $22.10 | 108300 |
| 2024-04-02 | 16.02 | $22.35 | 110235 |
| 2024-04-01 | 16.05 | $22.66 | 100203 |
| 2024-03-28 | 16.45 | $22.91 | 119915 |
| 2024-03-27 | 16.99 | $22.67 | 146000 |
| 2024-03-26 | 17.35 | $22.17 | 93800 |
| 2024-03-25 | 17.23 | $22.47 | 87338 |
| 2024-03-22 | 17.21 | $22.10 | 51330 |
| 2024-03-21 | 17.19 | $22.46 | 88122 |
| 2024-03-20 | 17.46 | $22.69 | 115600 |
| 2024-03-19 | 17.67 | $22.41 | 80700 |
| 2024-03-18 | 17.58 | $22.28 | 82000 |
| 2024-03-15 | 17.24 | $22.00 | 245400 |
| 2024-03-14 | 16.47 | $22.04 | 121700 |
| 2024-03-13 | 15.67 | $22.67 | 141300 |
| 2024-03-12 | 15.37 | $22.73 | 86800 |
| 2024-03-11 | 15.17 | $23.01 | 86542 |
| 2024-03-08 | 15.21 | $23.25 | 83800 |
| 2024-03-07 | 15.60 | $23.31 | 75110 |
| 2024-03-06 | 15.90 | $23.45 | 99449 |
| 2024-03-05 | 16.41 | $23.26 | 134811 |
| 2024-03-04 | 16.76 | $23.01 | 109528 |
| 2024-03-01 | 16.69 | $23.12 | 117400 |
| 2024-02-29 | 16.60 | $23.06 | 380100 |
| 2024-02-28 | 16.76 | $23.47 | 306112 |
| 2024-02-27 | 17.19 | $23.48 | 375212 |
| 2024-02-26 | 17.65 | $23.74 | 115900 |
| 2024-02-23 | 18.28 | $24.05 | 160544 |
| 2024-02-22 | 18.84 | $23.97 | 315027 |
| 2024-02-21 | 19.55 | $23.89 | 161200 |
| 2024-02-20 | 20.33 | $23.64 | 122600 |
| 2024-02-16 | 20.99 | $23.37 | 118906 |
| 2024-02-15 | 21.82 | $23.65 | 103600 |
| 2024-02-14 | 22.46 | $22.97 | 92600 |
| 2024-02-13 | 22.44 | $22.88 | 142300 |
| 2024-02-12 | 22.42 | $24.11 | 164500 |
| 2024-02-09 | 23.41 | $24.01 | 117005 |
| 2024-02-08 | 24.13 | $23.36 | 74026 |
| 2024-02-07 | 24.07 | $23.23 | 97613 |
| 2024-02-06 | 23.89 | $23.40 | 74945 |
| 2024-02-05 | 23.70 | $23.24 | 205145 |
| 2024-02-02 | 23.31 | $23.70 | 183839 |
| 2024-02-01 | 23.17 | $23.64 | 530036 |
| 2024-01-31 | 23.02 | $23.38 | 90903 |
| 2024-01-30 | 23.01 | $23.74 | 33430 |
| 2024-01-29 | 23.40 | $23.84 | 51228 |
| 2024-01-26 | 23.81 | $23.89 | 84500 |
| 2024-01-25 | 24.77 | $24.21 | 74543 |
| 2024-01-24 | 25.51 | $23.69 | 65800 |
| 2024-01-23 | 25.86 | $23.87 | 91407 |
| 2024-01-22 | 26.23 | $24.27 | 70200 |
| 2024-01-19 | 27.57 | $24.61 | 41900 |
| 2024-01-18 | 28.72 | $24.59 | 48611 |
| 2024-01-17 | 29.61 | $24.71 | 65100 |
| 2024-01-16 | 30.56 | $24.77 | 74400 |
| 2024-01-12 | 31.48 | $25.12 | 82400 |
| 2024-01-11 | 31.44 | $25.06 | 69231 |
| 2024-01-10 | 31.46 | $25.17 | 62400 |
| 2024-01-09 | 31.15 | $25.14 | 84548 |
| 2024-01-08 | 30.84 | $25.02 | 105400 |
| 2024-01-05 | 30.52 | $24.60 | 88439 |
| 2024-01-04 | 30.56 | $24.58 | 83428 |
| 2024-01-03 | 30.47 | $24.74 | 81300 |
| 2024-01-02 | 30.00 | $24.91 | 82300 |
| 2023-12-29 | 29.67 | $24.42 | 72000 |
| 2023-12-28 | 29.39 | $24.75 | 56803 |
| 2023-12-27 | 28.61 | $24.66 | 60105 |
| 2023-12-26 | 27.83 | $24.73 | 62000 |
| 2023-12-22 | 27.01 | $24.37 | 100441 |
| 2023-12-21 | 26.36 | $24.34 | 67400 |
| 2023-12-20 | 25.90 | $24.02 | 139400 |
| 2023-12-19 | 25.41 | $23.90 | 91400 |
| 2023-12-18 | 25.22 | $23.74 | 118416 |
| 2023-12-15 | 25.19 | $23.82 | 350600 |
| 2023-12-14 | 25.15 | $24.05 | 142200 |
| 2023-12-13 | 24.96 | $23.91 | 228400 |
| 2023-12-12 | 25.10 | $23.37 | 49400 |
| 2023-12-11 | 26.07 | $23.30 | 57000 |
| 2023-12-08 | 26.63 | $23.43 | 71138 |
| 2023-12-07 | 27.11 | $23.41 | 74448 |
| 2023-12-06 | 27.40 | $23.58 | 93700 |
| 2023-12-05 | 27.11 | $23.88 | 98900 |
| 2023-12-04 | 26.22 | $23.84 | 100700 |
| 2023-12-01 | 25.28 | $23.59 | 138847 |
| 2023-11-30 | 24.53 | $23.50 | 91116 |
| 2023-11-29 | 23.88 | $23.31 | 38535 |
| 2023-11-28 | 23.30 | $23.13 | 33900 |
| 2023-11-27 | 22.85 | $23.20 | 40716 |
| 2023-11-24 | 22.26 | $23.21 | 75500 |
| 2023-11-22 | 21.70 | $23.12 | 57103 |
| 2023-11-21 | 21.15 | $22.91 | 51100 |
| 2023-11-20 | 20.70 | $22.83 | 40800 |
| 2023-11-17 | 20.38 | $22.71 | 58700 |
| 2023-11-16 | 20.17 | $22.60 | 62049 |
| 2023-11-15 | 19.97 | $22.65 | 50900 |
| 2023-11-14 | 19.50 | $22.92 | 95500 |
| 2023-11-13 | 19.04 | $22.13 | 53532 |
| 2023-11-10 | 19.26 | $21.79 | 52900 |
| 2023-11-09 | 19.86 | $21.39 | 44931 |
| 2023-11-08 | 20.05 | $21.47 | 37022 |
| 2023-11-07 | 20.74 | $21.40 | 50800 |
| 2023-11-06 | 21.48 | $21.42 | 46400 |
| 2023-11-03 | 21.99 | $21.68 | 75714 |
| 2023-11-02 | 22.40 | $21.17 | 66600 |
| 2023-11-01 | 23.35 | $20.88 | 55822 |
| 2023-10-31 | 23.92 | $20.73 | 70500 |
| 2023-10-30 | 24.06 | $20.35 | 65300 |
| 2023-10-27 | 23.45 | $20.10 | 48639 |
| 2023-10-26 | 22.32 | $20.28 | 64600 |
| 2023-10-25 | 21.23 | $20.28 | 40000 |
| 2023-10-24 | 20.25 | $20.52 | 34119 |
| 2023-10-23 | 19.41 | $20.23 | 58800 |
| 2023-10-20 | 18.39 | $20.51 | 63233 |
| 2023-10-19 | 17.69 | $20.63 | 53325 |
| 2023-10-18 | 16.96 | $21.03 | 53000 |
| 2023-10-17 | 16.76 | $21.10 | 88600 |
| 2023-10-16 | 16.48 | $21.01 | 54817 |
| 2023-10-13 | 16.30 | $20.81 | 35700 |
| 2023-10-12 | 15.97 | $21.06 | 75000 |
| 2023-10-11 | 15.62 | $20.63 | 75136 |
| 2023-10-10 | 15.37 | $21.03 | 53348 |
| 2023-10-09 | 15.85 | $21.30 | 40200 |
| 2023-10-06 | 16.27 | $21.19 | 50617 |
| 2023-10-05 | 16.73 | $21.36 | 75827 |
| 2023-10-04 | 17.38 | $21.30 | 43500 |
| 2023-10-03 | 17.94 | $21.39 | 64346 |
| 2023-10-02 | 18.42 | $21.06 | 91723 |
| 2023-09-29 | 18.53 | $20.98 | 73000 |
| 2023-09-28 | 18.66 | $21.04 | 34822 |
| 2023-09-27 | 18.72 | $20.82 | 40600 |
| 2023-09-26 | 18.43 | $20.81 | 45748 |
| 2023-09-25 | 18.30 | $21.15 | 40800 |
| 2023-09-22 | 18.22 | $21.06 | 99400 |
| 2023-09-21 | 18.23 | $21.05 | 44700 |
| 2023-09-20 | 18.25 | $21.26 | 43000 |
| 2023-09-19 | 18.59 | $21.54 | 82100 |
| 2023-09-18 | 18.90 | $20.78 | 124400 |
| 2023-09-15 | 18.55 | $21.25 | 683433 |
| 2023-09-14 | 18.70 | $21.59 | 83919 |
| 2023-09-13 | 18.42 | $21.18 | 55449 |
| 2023-09-12 | 18.18 | $21.67 | 33700 |
| 2023-09-11 | 18.59 | $21.70 | 93800 |
| 2023-09-08 | 18.89 | $21.53 | 57410 |
| 2023-09-07 | 18.74 | $20.92 | 90748 |
| 2023-09-06 | 17.85 | $21.19 | 42002 |
| 2023-09-05 | 17.26 | $21.39 | 56321 |
| 2023-09-01 | 16.81 | $21.55 | 64700 |
| 2023-08-31 | 16.34 | $21.39 | 53338 |
| 2023-08-30 | 15.84 | $21.59 | 75104 |
| 2023-08-29 | 15.56 | $21.55 | 74000 |
| 2023-08-28 | 15.20 | $21.37 | 39721 |
| 2023-08-25 | 14.83 | $21.50 | 41100 |
| 2023-08-24 | 14.71 | $21.63 | 39510 |
| 2023-08-23 | 14.74 | $21.62 | 30500 |
| 2023-08-22 | 14.74 | $21.34 | 29300 |
| 2023-08-21 | 14.57 | $21.39 | 24844 |
| 2023-08-18 | 14.58 | $21.74 | 31728 |
| 2023-08-17 | 14.57 | $21.38 | 39100 |
| 2023-08-16 | 14.73 | $21.39 | 40520 |
| 2023-08-15 | 14.93 | $21.68 | 39425 |
| 2023-08-14 | 15.39 | $21.96 | 41700 |
| 2023-08-11 | 16.14 | $22.06 | 52600 |
| 2023-08-10 | 16.84 | $22.44 | 105600 |
| 2023-08-09 | 17.45 | $21.75 | 46200 |
| 2023-08-08 | 17.09 | $21.78 | 40500 |
| 2023-08-07 | 16.71 | $22.37 | 37411 |
| 2023-08-04 | 16.99 | $22.24 | 53000 |
| 2023-08-03 | 17.29 | $22.21 | 43100 |
| 2023-08-02 | 17.24 | $22.18 | 28425 |
| 2023-08-01 | 17.08 | $22.08 | 49120 |
| 2023-07-31 | 16.82 | $21.77 | 55600 |
| 2023-07-28 | 16.28 | $21.73 | 34744 |
| 2023-07-27 | 15.86 | $21.88 | 38400 |
| 2023-07-26 | 15.51 | $22.23 | 47300 |
| 2023-07-25 | 15.06 | $22.11 | 39000 |
| 2023-07-24 | 14.80 | $22.40 | 53300 |
| 2023-07-21 | 14.77 | $22.41 | 50022 |
| 2023-07-20 | 14.78 | $22.33 | 52200 |
| 2023-07-19 | 14.78 | $22.56 | 32900 |
| 2023-07-18 | 15.05 | $22.65 | 33137 |
| 2023-07-17 | 15.25 | $22.53 | 40300 |
| 2023-07-14 | 15.44 | $22.42 | 30628 |
| 2023-07-13 | 15.42 | $22.48 | 23042 |
| 2023-07-12 | 15.59 | $22.41 | 73400 |
| 2023-07-11 | 15.77 | $22.42 | 36030 |
| 2023-07-10 | 15.70 | $22.17 | 56500 |
| 2023-07-07 | 15.65 | $22.22 | 105641 |
| 2023-07-06 | 15.57 | $21.88 | 79800 |
| 2023-07-05 | 14.97 | $22.27 | 53122 |
| 2023-07-03 | 15.01 | $22.66 | 41536 |
| 2023-06-30 | 15.04 | $22.04 | 121189 |
| 2023-06-29 | 15.15 | $22.46 | 99037 |
| 2023-06-28 | 15.10 | $21.94 | 48114 |
| 2023-06-27 | 14.69 | $22.12 | 74300 |
| 2023-06-26 | 14.44 | $21.96 | 86190 |
| 2023-06-23 | 14.03 | $21.52 | 662800 |
| 2023-06-22 | 13.62 | $22.33 | 95400 |
| 2023-06-21 | 13.59 | $22.57 | 53516 |
| 2023-06-20 | 13.86 | $22.93 | 59607 |
| 2023-06-16 | 14.41 | $23.78 | 222507 |
| 2023-06-15 | 14.91 | $23.50 | 46600 |
| 2023-06-14 | 15.69 | $23.13 | 62115 |
| 2023-06-13 | 16.48 | $22.95 | 54500 |
| 2023-06-12 | 16.93 | $23.06 | 61611 |
| 2023-06-09 | 17.76 | $23.30 | 55300 |
| 2023-06-08 | 18.52 | $23.73 | 56409 |
| 2023-06-07 | 18.81 | $24.00 | 208719 |
| 2023-06-06 | 18.87 | $24.10 | 73900 |
| 2023-06-05 | 18.98 | $23.58 | 39944 |
| 2023-06-02 | 19.54 | $23.69 | 96942 |
| 2023-06-01 | 20.14 | $23.11 | 45600 |
| 2023-05-31 | 20.90 | $23.06 | 185935 |
| 2023-05-30 | 21.71 | $23.27 | 63720 |
| 2023-05-26 | 22.63 | $22.88 | 39132 |
| 2023-05-25 | 23.04 | $22.72 | 55900 |
| 2023-05-24 | 23.48 | $23.17 | 95300 |
| 2023-05-23 | 24.09 | $23.30 | 88218 |
| 2023-05-22 | 24.84 | $22.76 | 68514 |
| 2023-05-19 | 25.10 | $22.49 | 100124 |
| 2023-05-18 | 25.38 | $22.71 | 90800 |
| 2023-05-17 | 25.50 | $22.05 | 153400 |
| 2023-05-16 | 25.06 | $21.66 | 72900 |
| 2023-05-15 | 23.98 | $21.68 | 44600 |
| 2023-05-12 | 23.04 | $21.92 | 123020 |
| 2023-05-11 | 22.15 | $22.59 | 61539 |
| 2023-05-10 | 21.49 | $22.75 | 65000 |
| 2023-05-09 | 21.00 | $22.85 | 50849 |
| 2023-05-08 | 20.24 | $22.46 | 46548 |
| 2023-05-05 | 19.48 | $23.07 | 63700 |
| 2023-05-04 | 18.87 | $22.40 | 52500 |
| 2023-05-03 | 17.78 | $22.85 | 68300 |
| 2023-05-02 | 16.87 | $22.68 | 58547 |
| 2023-05-01 | 15.85 | $23.09 | 56800 |
| 2023-04-28 | 15.12 | $23.13 | 59600 |
| 2023-04-27 | 14.20 | $22.78 | 93900 |
| 2023-04-26 | 12.60 | $22.61 | 83327 |
| 2023-04-25 | 11.11 | $23.13 | 92740 |
| 2023-04-24 | 9.77 | $23.98 | 96300 |
| 2023-04-21 | 8.99 | $25.01 | 262100 |
| 2023-04-20 | 8.85 | $25.28 | 152500 |
| 2023-04-19 | 8.44 | $25.12 | 134626 |
| 2023-04-18 | 8.27 | $25.18 | 48000 |
| 2023-04-17 | 8.24 | $25.27 | 86000 |
| 2023-04-14 | 8.24 | $25.27 | 66012 |
| 2023-04-13 | 8.30 | $25.49 | 62421 |
| 2023-04-12 | 8.57 | $25.63 | 85049 |
| 2023-04-11 | 8.97 | $25.79 | 54409 |
| 2023-04-10 | 9.37 | $25.98 | 94600 |
| 2023-04-06 | 9.85 | $25.69 | 76416 |
| 2023-04-05 | 10.29 | $25.92 | 61500 |
| 2023-04-04 | 10.47 | $26.04 | 236600 |
| 2023-04-03 | 10.69 | $25.59 | 89900 |
| 2023-03-31 | 11.15 | $25.64 | 128800 |
| 2023-03-30 | 11.52 | $25.34 | 74900 |
| 2023-03-29 | 12.10 | $25.02 | 74400 |
| 2023-03-28 | 12.54 | $24.91 | 42200 |
| 2023-03-27 | 12.81 | $24.69 | 69800 |
| 2023-03-24 | 13.09 | $24.27 | 219600 |
| 2023-03-23 | 12.79 | $24.16 | 139104 |
| 2023-03-22 | 12.55 | $24.44 | 97100 |
| 2023-03-21 | 12.49 | $25.23 | 151141 |
| 2023-03-20 | 12.87 | $25.03 | 200900 |
| 2023-03-17 | 12.86 | $24.62 | 464200 |
| 2023-03-16 | 12.83 | $24.66 | 154611 |
| 2023-03-15 | 12.48 | $24.54 | 205000 |
| 2023-03-14 | 11.92 | $24.58 | 92400 |
| 2023-03-13 | 11.65 | $25.06 | 102042 |
| 2023-03-10 | 11.66 | $25.55 | 122116 |
| 2023-03-09 | 11.86 | $26.36 | 91110 |
| 2023-03-08 | 11.98 | $27.20 | 460500 |
| 2023-03-07 | 11.50 | $26.95 | 343012 |
| 2023-03-06 | 11.10 | $26.95 | 245400 |
| 2023-03-03 | 10.69 | $26.80 | 167800 |
| 2023-03-02 | 10.37 | $26.32 | 221026 |
| 2023-03-01 | 10.27 | $26.05 | 113215 |
| 2023-02-28 | 10.66 | $25.55 | 68446 |
| 2023-02-27 | 11.19 | $25.52 | 77946 |
| 2023-02-24 | 11.59 | $25.36 | 72214 |
| 2023-02-23 | 11.99 | $25.92 | 39010 |
| 2023-02-22 | 12.57 | $25.89 | 88800 |
| 2023-02-21 | 13.05 | $25.94 | 70233 |
| 2023-02-17 | 13.51 | $26.59 | 174027 |
| 2023-02-16 | 13.29 | $26.22 | 45400 |
| 2023-02-15 | 13.68 | $26.18 | 49800 |
| 2023-02-14 | 14.20 | $26.05 | 57800 |
| 2023-02-13 | 14.67 | $26.14 | 64943 |
| 2023-02-10 | 15.01 | $26.30 | 46700 |
| 2023-02-09 | 15.36 | $25.75 | 147839 |
| 2023-02-08 | 15.73 | $26.14 | 58800 |
| 2023-02-07 | 16.47 | $26.10 | 105000 |
| 2023-02-06 | 16.94 | $26.61 | 91400 |
| 2023-02-03 | 17.26 | $26.83 | 131200 |
| 2023-02-02 | 17.58 | $26.77 | 581243 |
| 2023-02-01 | 17.81 | $26.21 | 98011 |
| 2023-01-31 | 18.21 | $26.65 | 205115 |
| 2023-01-30 | 18.64 | $25.46 | 61004 |
| 2023-01-27 | 19.38 | $25.63 | 172600 |
| 2023-01-26 | 20.37 | $25.85 | 75216 |
| 2023-01-25 | 21.31 | $26.32 | 30300 |
| 2023-01-24 | 22.29 | $26.17 | 75241 |
| 2023-01-23 | 23.33 | $26.15 | 58203 |
| 2023-01-20 | 24.17 | $26.47 | 60900 |
| 2023-01-19 | 25.12 | $25.68 | 107600 |
| 2023-01-18 | 26.13 | $26.66 | 124606 |
| 2023-01-17 | 27.10 | $26.05 | 842747 |
| 2023-01-13 | 28.12 | $26.50 | 109840 |
| 2023-01-12 | 29.35 | $25.50 | 71936 |
| 2023-01-11 | 30.46 | $23.97 | 60218 |
| 2023-01-10 | 30.51 | $23.19 | 133600 |
| 2023-01-09 | 30.43 | $23.75 | 95800 |
| 2023-01-06 | 30.48 | $23.67 | 120717 |
| 2023-01-05 | 30.40 | $23.02 | 69423 |
| 2023-01-04 | 30.07 | $23.58 | 146731 |
| 2023-01-03 | 29.85 | $23.13 | 113800 |
| 2022-12-30 | 29.28 | $23.08 | 321000 |
| 2022-12-29 | 28.00 | $22.82 | 307505 |
| 2022-12-28 | 26.89 | $22.73 | 159905 |
| 2022-12-27 | 25.73 | $23.65 | 49724 |
| 2022-12-23 | 24.91 | $23.90 | 40700 |
| 2022-12-22 | 24.08 | $23.99 | 63519 |
| 2022-12-21 | 23.24 | $24.63 | 86637 |
| 2022-12-20 | 22.48 | $24.15 | 99600 |
| 2022-12-19 | 21.34 | $24.00 | 66129 |
| 2022-12-16 | 20.18 | $24.58 | 175345 |
| 2022-12-15 | 18.96 | $24.88 | 56000 |
| 2022-12-14 | 18.00 | $25.12 | 71000 |
| 2022-12-13 | 17.06 | $25.43 | 163339 |
| 2022-12-12 | 16.28 | $26.16 | 90848 |
| 2022-12-09 | 15.69 | $26.71 | 170700 |
| 2022-12-08 | 15.32 | $29.71 | 152417 |
| 2022-12-07 | 15.41 | $29.89 | 87355 |
| 2022-12-06 | 15.36 | $30.00 | 82029 |
| 2022-12-05 | 15.15 | $30.65 | 68400 |
| 2022-12-02 | 14.40 | $30.75 | 74730 |
| 2022-12-01 | 13.61 | $30.57 | 59713 |
| 2022-11-30 | 12.78 | $30.50 | 213129 |
| 2022-11-29 | 12.07 | $29.15 | 44436 |
| 2022-11-28 | 12.12 | $29.37 | 45313 |
| 2022-11-25 | 12.17 | $29.05 | 22700 |
| 2022-11-23 | 12.37 | $28.89 | 11800 |
| 2022-11-22 | 12.67 | $28.98 | 30000 |
| 2022-11-21 | 12.98 | $28.63 | 22922 |
| 2022-11-18 | 13.60 | $28.63 | 53610 |
| 2022-11-17 | 14.25 | $28.94 | 47337 |
| 2022-11-16 | 14.69 | $28.04 | 67400 |
| 2022-11-15 | 15.44 | $29.10 | 92643 |
| 2022-11-14 | 15.71 | $29.37 | 63900 |
| 2022-11-11 | 15.80 | $29.12 | 55700 |
| 2022-11-10 | 15.92 | $28.93 | 107300 |
| 2022-11-09 | 16.24 | $28.30 | 32302 |
| 2022-11-08 | 16.69 | $28.95 | 52900 |
| 2022-11-07 | 16.89 | $29.31 | 51010 |
| 2022-11-04 | 16.85 | $29.32 | 52338 |
| 2022-11-03 | 16.86 | $29.15 | 37010 |
| 2022-11-02 | 17.01 | $28.50 | 75300 |
| 2022-11-01 | 16.93 | $28.89 | 58000 |
| 2022-10-31 | 16.59 | $28.73 | 111700 |
| 2022-10-28 | 16.32 | $28.12 | 412300 |
| 2022-10-27 | 16.14 | $26.67 | 108500 |
| 2022-10-26 | 16.75 | $26.98 | 101534 |
| 2022-10-25 | 17.39 | $25.95 | 116931 |
| 2022-10-24 | 17.95 | $24.98 | 112926 |
| 2022-10-21 | 18.18 | $25.50 | 61917 |
| 2022-10-20 | 18.72 | $25.63 | 62836 |
| 2022-10-19 | 19.53 | $26.14 | 88933 |
| 2022-10-18 | 20.19 | $26.33 | 71600 |
| 2022-10-17 | 21.07 | $26.24 | 121212 |
| 2022-10-14 | 21.64 | $25.50 | 58045 |
| 2022-10-13 | 22.09 | $26.00 | 89600 |
| 2022-10-12 | 22.56 | $25.61 | 33331 |
| 2022-10-11 | 22.79 | $25.69 | 71809 |
| 2022-10-10 | 22.98 | $24.80 | 39638 |
| 2022-10-07 | 22.79 | $24.71 | 71527 |
| 2022-10-06 | 22.35 | $24.75 | 70019 |
| 2022-10-05 | 21.89 | $24.40 | 53000 |
| 2022-10-04 | 21.32 | $25.26 | 98928 |
| 2022-10-03 | 21.36 | $24.85 | 73839 |
| 2022-09-30 | 21.26 | $25.61 | 88622 |
| 2022-09-29 | 21.47 | $25.59 | 65800 |
| 2022-09-28 | 21.52 | $26.29 | 92405 |
| 2022-09-27 | 21.71 | $25.42 | 78037 |
| 2022-09-26 | 21.33 | $25.08 | 78324 |
| 2022-09-23 | 20.81 | $24.90 | 108500 |
| 2022-09-22 | 19.90 | $25.01 | 112000 |
| 2022-09-21 | 19.31 | $25.81 | 96304 |
| 2022-09-20 | 18.72 | $25.87 | 111735 |
| 2022-09-19 | 18.26 | $27.29 | 97649 |
| 2022-09-16 | 18.10 | $26.85 | 1.2M |
| 2022-09-15 | 18.03 | $29.48 | 143025 |
| 2022-09-14 | 18.49 | $29.89 | 160800 |
| 2022-09-13 | 18.92 | $29.83 | 146700 |
| 2022-09-12 | 19.57 | $29.91 | 129404 |
| 2022-09-09 | 19.80 | $29.88 | 135400 |
| 2022-09-08 | 19.92 | $30.15 | 167500 |
| 2022-09-07 | 20.06 | $30.07 | 178340 |
| 2022-09-06 | 20.27 | $29.50 | 258449 |
| 2022-09-02 | 20.80 | $28.50 | 82816 |
| 2022-09-01 | 21.72 | $28.45 | 84846 |
| 2022-08-31 | 22.46 | $28.94 | 104536 |
| 2022-08-30 | 23.39 | $28.23 | 70000 |
| 2022-08-29 | 24.37 | $28.95 | 62600 |
| 2022-08-26 | 25.35 | $29.59 | 41200 |
| 2022-08-25 | 25.81 | $30.51 | 75349 |
| 2022-08-24 | 26.33 | $29.87 | 47800 |
| 2022-08-23 | 27.18 | $29.65 | 64200 |
| 2022-08-22 | 28.08 | $30.63 | 55100 |
| 2022-08-19 | 28.36 | $31.02 | 78300 |
| 2022-08-18 | 28.42 | $31.81 | 62700 |
| 2022-08-17 | 28.21 | $31.19 | 46100 |
| 2022-08-16 | 27.99 | $31.80 | 138000 |
| 2022-08-15 | 26.99 | $32.00 | 92448 |
| 2022-08-12 | 26.05 | $31.95 | 155804 |
| 2022-08-11 | 24.96 | $31.85 | 195506 |
| 2022-08-10 | 23.81 | $31.34 | 196500 |
| 2022-08-09 | 22.67 | $30.50 | 182032 |
| 2022-08-08 | 21.93 | $30.49 | 150914 |
| 2022-08-05 | 21.14 | $30.90 | 104300 |
| 2022-08-04 | 20.18 | $30.83 | 79344 |
| 2022-08-03 | 19.27 | $30.70 | 106600 |
| 2022-08-02 | 18.32 | $30.42 | 106800 |
| 2022-08-01 | 17.32 | $30.78 | 109045 |
| 2022-07-29 | 16.30 | $30.79 | 147400 |
| 2022-07-28 | 15.23 | $30.35 | 130144 |
| 2022-07-27 | 14.09 | $29.26 | 98141 |
| 2022-07-26 | 13.31 | $28.92 | 122700 |
| 2022-07-25 | 12.67 | $28.51 | 73000 |
| 2022-07-22 | 12.12 | $27.55 | 54649 |
| 2022-07-21 | 11.70 | $27.91 | 78200 |
| 2022-07-20 | 11.29 | $27.74 | 121300 |
| 2022-07-19 | 10.73 | $27.55 | 75148 |
| 2022-07-18 | 10.38 | $27.01 | 82100 |
| 2022-07-15 | 10.04 | $27.37 | 120840 |
| 2022-07-14 | 9.69 | $26.13 | 52600 |
| 2022-07-13 | 9.88 | $25.55 | 40930 |
| 2022-07-12 | 10.20 | $25.41 | 160334 |
| 2022-07-11 | 10.57 | $25.25 | 60241 |
| 2022-07-08 | 11.10 | $25.71 | 49700 |
| 2022-07-07 | 11.37 | $26.43 | 144800 |
| 2022-07-06 | 11.59 | $25.60 | 102802 |
| 2022-07-05 | 11.82 | $26.57 | 227205 |
| 2022-07-01 | 12.12 | $25.25 | 263324 |
| 2022-06-30 | 12.65 | $23.49 | 303600 |
| 2022-06-29 | 12.52 | $22.47 | 199800 |
| 2022-06-28 | 12.40 | $23.39 | 189704 |
| 2022-06-27 | 12.63 | $23.97 | 265400 |
| 2022-06-24 | 12.98 | $25.24 | 3.6M |
| 2022-06-23 | 13.38 | $25.97 | 350019 |
| 2022-06-22 | 13.98 | $25.87 | 218800 |
| 2022-06-21 | 14.63 | $25.96 | 247300 |
| 2022-06-17 | 15.37 | $26.50 | 419000 |
| 2022-06-16 | 16.02 | $25.04 | 236700 |
| 2022-06-15 | 16.27 | $25.51 | 171500 |
| 2022-06-14 | 16.54 | $24.05 | 159100 |
| 2022-06-13 | 16.17 | $24.15 | 226323 |
| 2022-06-10 | 16.00 | $27.49 | 99000 |
| 2022-06-09 | 16.81 | $28.12 | 136100 |
| 2022-06-08 | 17.39 | $28.76 | 118611 |
| 2022-06-07 | 17.75 | $29.25 | 223849 |
| 2022-06-06 | 18.14 | $30.01 | 427444 |
| 2022-06-03 | 17.79 | $29.59 | 185930 |
| 2022-06-02 | 17.75 | $29.39 | 163815 |
| 2022-06-01 | 17.74 | $28.88 | 194500 |
| 2022-05-31 | 17.92 | $28.26 | 1.2M |
| 2022-05-27 | 18.27 | $28.44 | 220600 |
| 2022-05-26 | 18.82 | $27.82 | 156600 |
| 2022-05-25 | 19.61 | $26.85 | 136435 |
| 2022-05-24 | 20.54 | $27.49 | 161141 |
| 2022-05-23 | 21.53 | $26.60 | 238600 |
| 2022-05-20 | 22.65 | $26.00 | 118500 |
| 2022-05-19 | 23.49 | $25.99 | 158100 |
| 2022-05-18 | 24.43 | $25.79 | 153022 |
| 2022-05-17 | 25.42 | $27.28 | 323604 |
| 2022-05-16 | 26.45 | $24.87 | 268327 |
| 2022-05-13 | 26.80 | $25.49 | 453025 |
| 2022-05-12 | 27.16 | $22.93 | 267822 |
| 2022-05-11 | 26.26 | $21.94 | 182910 |
| 2022-05-10 | 24.91 | $21.90 | 299900 |
| 2022-05-09 | 23.49 | $24.42 | 174315 |
| 2022-05-06 | 22.48 | $27.97 | 220849 |
| 2022-05-05 | 22.50 | $28.69 | 130242 |
| 2022-05-04 | 22.78 | $29.25 | 105800 |
| 2022-05-03 | 23.14 | $28.81 | 191300 |
| 2022-05-02 | 23.33 | $28.32 | 203500 |
| 2022-04-29 | 23.66 | $29.31 | 231600 |
| 2022-04-28 | 24.51 | $29.38 | 226011 |
| 2022-04-27 | 25.41 | $28.10 | 208247 |
| 2022-04-26 | 25.79 | $28.30 | 78403 |
| 2022-04-25 | 26.48 | $28.92 | 111942 |
| 2022-04-22 | 27.21 | $29.09 | 125808 |
| 2022-04-21 | 28.44 | $31.21 | 104327 |
| 2022-04-20 | 28.85 | $32.38 | 346845 |
| 2022-04-19 | 28.61 | $32.53 | 145407 |
| 2022-04-18 | 28.22 | $32.26 | 94541 |
| 2022-04-14 | 27.83 | $31.97 | 60944 |
| 2022-04-13 | 27.27 | $32.14 | 64800 |
| 2022-04-12 | 26.45 | $32.10 | 97042 |
| 2022-04-11 | 25.59 | $31.85 | 33921 |
| 2022-04-08 | 24.99 | $32.11 | 81906 |
| 2022-04-07 | 24.35 | $31.83 | 56905 |
| 2022-04-06 | 23.83 | $32.20 | 110740 |
| 2022-04-05 | 23.15 | $32.44 | 50316 |
| 2022-04-04 | 22.11 | $32.83 | 64300 |
| 2022-04-01 | 20.67 | $33.19 | 399206 |
| 2022-03-31 | 19.15 | $32.89 | 124510 |
| 2022-03-30 | 17.93 | $32.75 | 72736 |
| 2022-03-29 | 16.80 | $32.79 | 79900 |
| 2022-03-28 | 15.56 | $32.85 | 216900 |
| 2022-03-25 | 14.33 | $31.40 | 132426 |
| 2022-03-24 | 13.59 | $29.93 | 695409 |
| 2022-03-23 | 13.61 | $28.67 | 150800 |
| 2022-03-22 | 14.25 | $28.50 | 288700 |
| 2022-03-21 | 14.80 | $28.51 | 127400 |
| 2022-03-18 | 15.39 | $28.23 | 174126 |
| 2022-03-17 | 15.88 | $28.50 | 48300 |
| 2022-03-16 | 16.64 | $28.34 | 68009 |
| 2022-03-15 | 17.44 | $27.74 | 34520 |
| 2022-03-14 | 18.21 | $27.93 | 33729 |
| 2022-03-11 | 19.08 | $28.07 | 36400 |
| 2022-03-10 | 20.02 | $28.18 | 160200 |
| 2022-03-09 | 21.02 | $27.18 | 78136 |
| 2022-03-08 | 21.81 | $26.42 | 155648 |
| 2022-03-07 | 22.64 | $27.08 | 116900 |
| 2022-03-04 | 23.75 | $28.50 | 123522 |
| 2022-03-03 | 24.34 | $28.50 | 74900 |
| 2022-03-02 | 25.05 | $27.32 | 40949 |
| 2022-03-01 | 26.31 | $26.78 | 52800 |
| 2022-02-28 | 27.64 | $28.51 | 124100 |
| 2022-02-25 | 28.19 | $28.47 | 111900 |
| 2022-02-24 | 28.79 | $27.42 | 72300 |
| 2022-02-23 | 29.98 | $27.29 | 53400 |
| 2022-02-22 | 30.82 | $27.40 | 286920 |
| 2022-02-18 | 31.87 | $27.44 | 32220 |
| 2022-02-17 | 32.81 | $27.90 | 97616 |
| 2022-02-16 | 33.80 | $27.92 | 82100 |
| 2022-02-15 | 34.93 | $27.69 | 79400 |
| 2022-02-14 | 36.27 | $27.10 | 82200 |
| 2022-02-11 | 37.45 | $27.49 | 71823 |
| 2022-02-10 | 38.55 | $28.46 | 71600 |
| 2022-02-09 | 39.12 | $29.04 | 85243 |
| 2022-02-08 | 39.59 | $28.80 | 118621 |
| 2022-02-07 | 40.26 | $28.40 | 36920 |
| 2022-02-04 | 40.88 | $28.39 | 33900 |
| 2022-02-03 | 41.53 | $28.88 | 74816 |
| 2022-02-02 | 41.99 | $29.34 | 37800 |
| 2022-02-01 | 42.55 | $29.31 | 83300 |
| 2022-01-31 | 43.14 | $30.16 | 232111 |
| 2022-01-28 | 43.77 | $29.07 | 197200 |
| 2022-01-27 | 44.68 | $27.89 | 44408 |
| 2022-01-26 | 45.89 | $27.58 | 30300 |
| 2022-01-25 | 47.14 | $28.31 | 38610 |
| 2022-01-24 | 48.56 | $28.01 | 131804 |
| 2022-01-21 | 50.06 | $28.41 | 56119 |
| 2022-01-20 | 50.71 | $29.55 | 34505 |
| 2022-01-19 | 50.84 | $30.00 | 120100 |
| 2022-01-18 | 50.71 | $30.17 | 84729 |
| 2022-01-14 | 50.57 | $30.33 | 71648 |
| 2022-01-13 | 50.43 | $30.21 | 65416 |
| 2022-01-12 | 50.30 | $30.25 | 61048 |
| 2022-01-11 | 50.16 | $30.05 | 102015 |
| 2022-01-10 | 50.02 | $29.00 | 69635 |
| 2022-01-07 | 50.04 | $28.77 | 50300 |
| 2022-01-06 | 49.82 | $29.87 | 43000 |
| 2022-01-05 | 49.24 | $30.11 | 43025 |
| 2022-01-04 | 48.50 | $30.34 | 30213 |
| 2022-01-03 | 47.58 | $30.02 | 117409 |
| 2021-12-31 | 46.61 | $31.20 | 267300 |
| 2021-12-30 | 45.60 | $30.15 | 101517 |
| 2021-12-29 | 44.61 | $30.07 | 78745 |
| 2021-12-28 | 43.59 | $30.15 | 23318 |
| 2021-12-27 | 42.44 | $30.00 | 40816 |
| 2021-12-23 | 41.23 | $28.69 | 56100 |
| 2021-12-22 | 40.06 | $28.14 | 34300 |
| 2021-12-21 | 38.77 | $28.68 | 281644 |
| 2021-12-20 | 37.41 | $27.22 | 181248 |
| 2021-12-17 | 36.04 | $27.58 | 463622 |
| 2021-12-16 | 34.45 | $28.27 | 256544 |
| 2021-12-15 | 32.78 | $27.75 | 226900 |
| 2021-12-14 | 31.03 | $27.37 | 165235 |
| 2021-12-13 | 29.18 | $28.65 | 96933 |
| 2021-12-10 | 26.94 | $29.91 | 107200 |
| 2021-12-09 | 24.34 | $29.69 | 197505 |
| 2021-12-08 | 21.51 | $30.06 | 151928 |
| 2021-12-07 | 18.54 | $29.93 | 167530 |
| 2021-12-06 | 15.41 | $30.44 | 197537 |
| 2021-12-03 | 11.96 | $30.69 | 55045 |
| 2021-12-02 | 8.32 | $31.00 | 63115 |
| 2021-12-01 | 4.37 | $31.12 | 91500 |
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