Is Cadre Holdings, Inc. (CDRE) a Buy, Sell, or Hold?
Enter your email address below for free access to our Cadre Holdings, Inc. (CDRE) research center and poll results.
NYSE : CDRE
Cadre Holdings, Inc.
$28.84 USD
$0.46 (1.62%)
- Volume
- 158.85K
- Average Volume
- 419.77K
- Market Capitalization
- $1.23B
- P/E Ratio
- 32.04
- Dividend Yield
- 1.35%
- Price Target
- $40.00
- Year High
- $48.76
- Year Low
- $25.73
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.43
- Current Ratio
- $2.26
Overall Signal
STRONG_BUY
1% Confidence
Signal Breakdown
↑ 6
Bullish
↓ 2
Bearish
⚪ 0
Neutral
6 Bullish / 2 Bearish / 0 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
28.61
2026-07-16
Close Price
$29.38
Vol: 21114
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
19.58
Average
29.97
Maximum
43.30
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 28.61 | $29.38 | 21114 |
| 2026-07-15 | 28.58 | $28.84 | 194541 |
| 2026-07-14 | 28.59 | $28.38 | 172540 |
| 2026-07-13 | 28.70 | $28.33 | 212600 |
| 2026-07-10 | 28.83 | $28.95 | 244236 |
| 2026-07-09 | 28.86 | $29.56 | 303160 |
| 2026-07-08 | 28.89 | $28.83 | 224411 |
| 2026-07-07 | 28.96 | $29.33 | 250840 |
| 2026-07-06 | 28.99 | $30.28 | 441948 |
| 2026-07-02 | 28.99 | $29.44 | 289625 |
| 2026-07-01 | 28.98 | $28.61 | 267244 |
| 2026-06-30 | 29.06 | $28.51 | 349141 |
| 2026-06-29 | 29.16 | $27.36 | 331109 |
| 2026-06-26 | 29.35 | $28.02 | 1.1M |
| 2026-06-25 | 29.55 | $28.16 | 450665 |
| 2026-06-24 | 29.67 | $28.75 | 421000 |
| 2026-06-23 | 29.79 | $27.53 | 395200 |
| 2026-06-22 | 29.93 | $27.56 | 412325 |
| 2026-06-18 | 30.04 | $28.25 | 1.5M |
| 2026-06-17 | 30.09 | $28.17 | 795118 |
| 2026-06-16 | 30.16 | $28.75 | 746300 |
| 2026-06-15 | 30.18 | $29.09 | 455600 |
| 2026-06-12 | 30.22 | $30.45 | 303200 |
| 2026-06-11 | 30.22 | $30.96 | 238026 |
| 2026-06-10 | 30.24 | $29.54 | 256403 |
| 2026-06-09 | 30.18 | $30.19 | 349042 |
| 2026-06-08 | 30.24 | $30.17 | 187136 |
| 2026-06-05 | 30.22 | $30.01 | 322505 |
| 2026-06-04 | 30.21 | $30.24 | 293811 |
| 2026-06-03 | 30.24 | $29.19 | 393527 |
| 2026-06-02 | 30.28 | $30.20 | 246532 |
| 2026-06-01 | 30.24 | $30.62 | 250800 |
| 2026-05-29 | 30.20 | $31.14 | 319852 |
| 2026-05-28 | 30.12 | $31.95 | 330054 |
| 2026-05-27 | 29.90 | $30.70 | 253500 |
| 2026-05-26 | 29.85 | $31.07 | 249057 |
| 2026-05-22 | 29.76 | $30.31 | 190040 |
| 2026-05-21 | 29.72 | $29.84 | 229033 |
| 2026-05-20 | 29.68 | $29.12 | 363636 |
| 2026-05-19 | 29.71 | $29.59 | 272000 |
| 2026-05-18 | 29.70 | $29.27 | 304800 |
| 2026-05-15 | 29.76 | $29.78 | 359904 |
| 2026-05-14 | 29.84 | $30.49 | 446182 |
| 2026-05-13 | 29.84 | $31.28 | 937442 |
| 2026-05-12 | 29.93 | $28.38 | 1.5M |
| 2026-05-11 | 30.17 | $31.36 | 664900 |
| 2026-05-08 | 30.25 | $29.85 | 267040 |
| 2026-05-07 | 30.39 | $29.91 | 459400 |
| 2026-05-06 | 30.56 | $30.84 | 328839 |
| 2026-05-05 | 30.67 | $29.85 | 325325 |
| 2026-05-04 | 30.73 | $29.38 | 291931 |
| 2026-05-01 | 30.89 | $29.85 | 442600 |
| 2026-04-30 | 31.02 | $29.65 | 475035 |
| 2026-04-29 | 31.15 | $27.38 | 439684 |
| 2026-04-28 | 31.32 | $29.71 | 433100 |
| 2026-04-27 | 31.30 | $29.41 | 286347 |
| 2026-04-24 | 31.33 | $29.46 | 454011 |
| 2026-04-23 | 31.39 | $29.08 | 389300 |
| 2026-04-22 | 31.54 | $29.61 | 364479 |
| 2026-04-21 | 31.66 | $29.45 | 434958 |
| 2026-04-20 | 31.77 | $30.51 | 389386 |
| 2026-04-17 | 31.82 | $31.32 | 698100 |
| 2026-04-16 | 31.86 | $30.43 | 558352 |
| 2026-04-15 | 31.95 | $33.09 | 373724 |
| 2026-04-14 | 31.94 | $33.23 | 265600 |
| 2026-04-13 | 31.92 | $32.99 | 260200 |
| 2026-04-10 | 31.85 | $32.65 | 197318 |
| 2026-04-09 | 31.82 | $33.40 | 355238 |
| 2026-04-08 | 31.91 | $32.87 | 563739 |
| 2026-04-07 | 32.30 | $31.18 | 266087 |
| 2026-04-06 | 32.94 | $32.56 | 487000 |
| 2026-04-02 | 33.49 | $32.51 | 503500 |
| 2026-04-01 | 34.11 | $32.17 | 455727 |
| 2026-03-31 | 34.78 | $30.68 | 356046 |
| 2026-03-30 | 35.49 | $29.39 | 413340 |
| 2026-03-27 | 36.32 | $29.96 | 339927 |
| 2026-03-26 | 37.05 | $30.65 | 277900 |
| 2026-03-25 | 37.70 | $32.22 | 478333 |
| 2026-03-24 | 38.21 | $31.88 | 349800 |
| 2026-03-23 | 38.73 | $31.61 | 464560 |
| 2026-03-20 | 39.26 | $31.57 | 639000 |
| 2026-03-19 | 39.89 | $32.08 | 325718 |
| 2026-03-18 | 40.46 | $32.22 | 335900 |
| 2026-03-17 | 40.98 | $32.98 | 349146 |
| 2026-03-16 | 41.45 | $32.86 | 773016 |
| 2026-03-13 | 41.91 | $31.65 | 643600 |
| 2026-03-12 | 42.39 | $31.95 | 984807 |
| 2026-03-11 | 42.87 | $35.21 | 1.4M |
| 2026-03-10 | 43.21 | $40.69 | 691340 |
| 2026-03-09 | 43.30 | $44.00 | 706743 |
| 2026-03-06 | 43.18 | $43.51 | 222412 |
| 2026-03-05 | 43.02 | $45.00 | 426810 |
| 2026-03-04 | 42.84 | $45.45 | 163600 |
| 2026-03-03 | 42.67 | $44.91 | 236900 |
| 2026-03-02 | 42.46 | $46.07 | 267517 |
| 2026-02-27 | 42.16 | $44.39 | 189600 |
| 2026-02-26 | 41.94 | $43.69 | 141500 |
| 2026-02-25 | 41.78 | $42.51 | 128000 |
| 2026-02-24 | 41.74 | $42.15 | 195006 |
| 2026-02-23 | 41.76 | $42.24 | 178500 |
| 2026-02-20 | 41.82 | $44.26 | 138522 |
| 2026-02-19 | 41.81 | $43.37 | 223800 |
| 2026-02-18 | 41.88 | $42.64 | 114205 |
| 2026-02-17 | 41.86 | $42.38 | 123114 |
| 2026-02-13 | 41.93 | $42.19 | 143200 |
| 2026-02-12 | 41.99 | $41.25 | 148437 |
| 2026-02-11 | 42.03 | $41.42 | 165401 |
| 2026-02-10 | 42.08 | $42.11 | 202506 |
| 2026-02-09 | 42.09 | $42.45 | 236449 |
| 2026-02-06 | 42.08 | $41.63 | 146748 |
| 2026-02-05 | 42.12 | $40.36 | 235900 |
| 2026-02-04 | 42.27 | $41.33 | 197100 |
| 2026-02-03 | 42.34 | $42.00 | 258000 |
| 2026-02-02 | 42.34 | $40.72 | 198500 |
| 2026-01-30 | 42.36 | $40.01 | 241222 |
| 2026-01-29 | 42.40 | $40.14 | 169445 |
| 2026-01-28 | 42.48 | $40.34 | 373900 |
| 2026-01-27 | 42.56 | $41.88 | 292028 |
| 2026-01-26 | 42.56 | $42.44 | 185200 |
| 2026-01-23 | 42.56 | $43.43 | 134300 |
| 2026-01-22 | 42.50 | $44.17 | 158827 |
| 2026-01-21 | 42.44 | $44.66 | 258235 |
| 2026-01-20 | 42.28 | $42.36 | 131900 |
| 2026-01-16 | 42.20 | $43.61 | 155800 |
| 2026-01-15 | 42.05 | $43.58 | 276300 |
| 2026-01-14 | 41.96 | $41.87 | 214510 |
| 2026-01-13 | 41.95 | $42.44 | 205163 |
| 2026-01-12 | 42.02 | $42.29 | 249100 |
| 2026-01-09 | 42.08 | $42.30 | 252230 |
| 2026-01-08 | 42.10 | $42.41 | 372100 |
| 2026-01-07 | 42.13 | $43.40 | 299900 |
| 2026-01-06 | 42.10 | $42.79 | 203425 |
| 2026-01-05 | 42.10 | $41.98 | 242135 |
| 2026-01-02 | 42.19 | $41.12 | 230114 |
| 2025-12-31 | 42.28 | $40.84 | 108711 |
| 2025-12-30 | 42.38 | $41.75 | 162000 |
| 2025-12-29 | 42.40 | $41.90 | 107810 |
| 2025-12-26 | 42.44 | $41.94 | 92400 |
| 2025-12-24 | 42.50 | $42.38 | 71338 |
| 2025-12-23 | 42.51 | $42.30 | 177900 |
| 2025-12-22 | 42.43 | $42.80 | 271500 |
| 2025-12-19 | 42.31 | $41.61 | 324008 |
| 2025-12-18 | 42.20 | $40.78 | 245700 |
| 2025-12-17 | 42.16 | $40.49 | 187300 |
| 2025-12-16 | 42.15 | $41.74 | 199433 |
| 2025-12-15 | 42.17 | $41.80 | 241200 |
| 2025-12-12 | 42.22 | $43.72 | 429700 |
| 2025-12-11 | 42.20 | $43.45 | 215069 |
| 2025-12-10 | 42.19 | $42.80 | 358132 |
| 2025-12-09 | 42.23 | $43.10 | 201000 |
| 2025-12-08 | 42.24 | $42.61 | 183127 |
| 2025-12-05 | 42.25 | $42.85 | 164806 |
| 2025-12-04 | 42.28 | $43.80 | 178530 |
| 2025-12-03 | 42.35 | $42.88 | 422300 |
| 2025-12-02 | 42.33 | $42.88 | 242718 |
| 2025-12-01 | 42.31 | $42.25 | 219400 |
| 2025-11-28 | 42.32 | $42.68 | 104200 |
| 2025-11-26 | 42.32 | $43.07 | 258027 |
| 2025-11-25 | 42.33 | $42.53 | 290800 |
| 2025-11-24 | 42.36 | $40.82 | 417140 |
| 2025-11-21 | 42.47 | $40.25 | 394100 |
| 2025-11-20 | 42.63 | $39.51 | 433800 |
| 2025-11-19 | 42.78 | $40.00 | 240210 |
| 2025-11-18 | 42.84 | $40.21 | 350000 |
| 2025-11-17 | 42.89 | $42.09 | 295600 |
| 2025-11-14 | 42.86 | $42.96 | 324912 |
| 2025-11-13 | 42.74 | $43.19 | 376516 |
| 2025-11-12 | 42.63 | $43.23 | 224700 |
| 2025-11-11 | 42.50 | $43.63 | 253500 |
| 2025-11-10 | 42.37 | $43.32 | 305649 |
| 2025-11-07 | 42.15 | $42.94 | 300100 |
| 2025-11-06 | 41.93 | $43.45 | 356737 |
| 2025-11-05 | 41.68 | $45.11 | 489500 |
| 2025-11-04 | 41.35 | $42.53 | 359600 |
| 2025-11-03 | 41.10 | $42.46 | 381503 |
| 2025-10-31 | 40.86 | $42.46 | 221879 |
| 2025-10-30 | 40.57 | $42.67 | 183500 |
| 2025-10-29 | 40.26 | $43.18 | 219544 |
| 2025-10-28 | 39.91 | $43.22 | 167600 |
| 2025-10-27 | 39.57 | $42.91 | 130000 |
| 2025-10-24 | 39.24 | $43.45 | 187500 |
| 2025-10-23 | 38.89 | $42.60 | 203116 |
| 2025-10-22 | 38.54 | $41.11 | 218300 |
| 2025-10-21 | 38.30 | $41.38 | 225206 |
| 2025-10-20 | 38.08 | $41.30 | 246602 |
| 2025-10-17 | 37.74 | $40.69 | 230840 |
| 2025-10-16 | 37.39 | $40.99 | 262400 |
| 2025-10-15 | 37.05 | $40.59 | 325634 |
| 2025-10-14 | 36.67 | $41.07 | 375417 |
| 2025-10-13 | 36.26 | $38.97 | 560900 |
| 2025-10-10 | 35.95 | $38.36 | 874200 |
| 2025-10-09 | 35.66 | $38.48 | 458425 |
| 2025-10-08 | 35.36 | $38.56 | 271142 |
| 2025-10-07 | 35.01 | $37.63 | 310936 |
| 2025-10-06 | 34.69 | $37.52 | 208214 |
| 2025-10-03 | 34.41 | $36.67 | 342310 |
| 2025-10-02 | 34.17 | $36.61 | 219700 |
| 2025-10-01 | 33.94 | $36.09 | 233100 |
| 2025-09-30 | 33.66 | $36.51 | 315000 |
| 2025-09-29 | 33.38 | $36.23 | 390022 |
| 2025-09-26 | 33.10 | $36.34 | 222319 |
| 2025-09-25 | 32.83 | $35.72 | 306800 |
| 2025-09-24 | 32.60 | $36.20 | 462000 |
| 2025-09-23 | 32.32 | $36.97 | 568194 |
| 2025-09-22 | 31.99 | $34.50 | 211200 |
| 2025-09-19 | 31.82 | $33.77 | 645700 |
| 2025-09-18 | 31.61 | $34.30 | 282508 |
| 2025-09-17 | 31.36 | $32.85 | 323100 |
| 2025-09-16 | 31.19 | $32.98 | 671905 |
| 2025-09-15 | 31.02 | $32.77 | 232600 |
| 2025-09-12 | 30.85 | $32.52 | 237714 |
| 2025-09-11 | 30.68 | $32.49 | 177700 |
| 2025-09-10 | 30.55 | $31.50 | 158973 |
| 2025-09-09 | 30.47 | $31.26 | 119202 |
| 2025-09-08 | 30.32 | $31.87 | 178500 |
| 2025-09-05 | 30.26 | $32.00 | 210304 |
| 2025-09-04 | 30.21 | $31.90 | 397100 |
| 2025-09-03 | 30.06 | $30.43 | 265631 |
| 2025-09-02 | 30.25 | $30.90 | 176001 |
| 2025-08-29 | 30.36 | $30.81 | 202242 |
| 2025-08-28 | 30.44 | $30.90 | 190837 |
| 2025-08-27 | 30.55 | $31.00 | 133700 |
| 2025-08-26 | 30.63 | $30.76 | 213818 |
| 2025-08-25 | 30.75 | $30.27 | 237000 |
| 2025-08-22 | 30.92 | $31.06 | 305600 |
| 2025-08-21 | 31.06 | $29.63 | 211200 |
| 2025-08-20 | 31.27 | $29.26 | 178800 |
| 2025-08-19 | 31.50 | $29.45 | 326800 |
| 2025-08-18 | 31.66 | $29.66 | 238518 |
| 2025-08-15 | 31.79 | $29.25 | 441313 |
| 2025-08-14 | 31.96 | $29.22 | 369200 |
| 2025-08-13 | 32.13 | $29.95 | 654908 |
| 2025-08-12 | 32.24 | $29.72 | 748900 |
| 2025-08-11 | 32.35 | $28.44 | 434658 |
| 2025-08-08 | 32.60 | $30.55 | 584700 |
| 2025-08-07 | 32.72 | $31.08 | 593288 |
| 2025-08-06 | 32.80 | $28.85 | 1.6M |
| 2025-08-05 | 32.98 | $34.29 | 400796 |
| 2025-08-04 | 32.86 | $33.07 | 265300 |
| 2025-08-01 | 32.80 | $32.34 | 286235 |
| 2025-07-31 | 32.80 | $33.07 | 278531 |
| 2025-07-30 | 32.74 | $32.70 | 164400 |
| 2025-07-29 | 32.69 | $33.21 | 234916 |
| 2025-07-28 | 32.62 | $33.66 | 190300 |
| 2025-07-25 | 32.54 | $33.89 | 178600 |
| 2025-07-24 | 32.46 | $33.70 | 266441 |
| 2025-07-23 | 32.35 | $33.81 | 180800 |
| 2025-07-22 | 32.31 | $32.77 | 201600 |
| 2025-07-21 | 32.31 | $32.25 | 159508 |
| 2025-07-18 | 32.34 | $32.64 | 154709 |
| 2025-07-17 | 32.40 | $32.57 | 144230 |
| 2025-07-16 | 32.48 | $32.22 | 197518 |
| 2025-07-15 | 32.59 | $31.96 | 522400 |
| 2025-07-14 | 32.71 | $33.45 | 285021 |
| 2025-07-11 | 32.85 | $32.77 | 223600 |
| 2025-07-10 | 33.01 | $32.71 | 239938 |
| 2025-07-09 | 33.13 | $32.55 | 207509 |
| 2025-07-08 | 33.25 | $31.95 | 210346 |
| 2025-07-07 | 33.38 | $31.81 | 252700 |
| 2025-07-03 | 33.49 | $32.23 | 108023 |
| 2025-07-02 | 33.58 | $31.91 | 164600 |
| 2025-07-01 | 33.66 | $31.73 | 205719 |
| 2025-06-30 | 33.73 | $31.85 | 219300 |
| 2025-06-27 | 33.77 | $32.03 | 561500 |
| 2025-06-26 | 33.81 | $32.27 | 319700 |
| 2025-06-25 | 33.83 | $31.61 | 248847 |
| 2025-06-24 | 33.92 | $32.97 | 225900 |
| 2025-06-23 | 33.90 | $32.79 | 260900 |
| 2025-06-20 | 33.92 | $32.87 | 579900 |
| 2025-06-18 | 33.95 | $33.73 | 408500 |
| 2025-06-17 | 34.01 | $34.19 | 243203 |
| 2025-06-16 | 34.07 | $34.44 | 237405 |
| 2025-06-13 | 34.11 | $34.40 | 569642 |
| 2025-06-12 | 34.15 | $36.15 | 261800 |
| 2025-06-11 | 34.10 | $36.03 | 448000 |
| 2025-06-10 | 34.09 | $35.01 | 281004 |
| 2025-06-09 | 34.13 | $35.04 | 262600 |
| 2025-06-06 | 34.15 | $34.49 | 149329 |
| 2025-06-05 | 34.25 | $33.96 | 198099 |
| 2025-06-04 | 34.32 | $34.08 | 278700 |
| 2025-06-03 | 34.10 | $33.59 | 505805 |
| 2025-06-02 | 33.91 | $33.00 | 285500 |
| 2025-05-30 | 33.75 | $32.77 | 416600 |
| 2025-05-29 | 33.59 | $32.80 | 207134 |
| 2025-05-28 | 33.41 | $32.63 | 243800 |
| 2025-05-27 | 33.24 | $33.37 | 304200 |
| 2025-05-23 | 33.04 | $32.69 | 298541 |
| 2025-05-22 | 32.93 | $33.13 | 247800 |
| 2025-05-21 | 32.77 | $33.44 | 205700 |
| 2025-05-20 | 32.57 | $34.93 | 326600 |
| 2025-05-19 | 32.29 | $35.44 | 283500 |
| 2025-05-16 | 31.98 | $35.29 | 345137 |
| 2025-05-15 | 31.75 | $35.22 | 197900 |
| 2025-05-14 | 31.52 | $35.00 | 234517 |
| 2025-05-13 | 31.32 | $36.01 | 302200 |
| 2025-05-12 | 31.08 | $35.77 | 321900 |
| 2025-05-09 | 30.83 | $35.38 | 385000 |
| 2025-05-08 | 30.58 | $36.48 | 559600 |
| 2025-05-07 | 30.28 | $35.42 | 972818 |
| 2025-05-06 | 29.93 | $29.61 | 444119 |
| 2025-05-05 | 29.86 | $29.78 | 279234 |
| 2025-05-02 | 29.78 | $29.74 | 339834 |
| 2025-05-01 | 29.73 | $29.67 | 465932 |
| 2025-04-30 | 29.77 | $29.15 | 341700 |
| 2025-04-29 | 29.77 | $29.32 | 473141 |
| 2025-04-28 | 29.79 | $29.31 | 305000 |
| 2025-04-25 | 29.78 | $30.45 | 340600 |
| 2025-04-24 | 29.79 | $30.08 | 254800 |
| 2025-04-23 | 29.80 | $29.39 | 215024 |
| 2025-04-22 | 29.90 | $29.37 | 222609 |
| 2025-04-21 | 30.01 | $29.14 | 397400 |
| 2025-04-17 | 30.11 | $30.74 | 127036 |
| 2025-04-16 | 30.17 | $30.64 | 216909 |
| 2025-04-15 | 30.25 | $31.02 | 235700 |
| 2025-04-14 | 30.32 | $31.20 | 292921 |
| 2025-04-11 | 30.38 | $30.77 | 157418 |
| 2025-04-10 | 30.53 | $30.22 | 207500 |
| 2025-04-09 | 30.76 | $30.51 | 256100 |
| 2025-04-08 | 31.00 | $28.43 | 329104 |
| 2025-04-07 | 31.25 | $28.31 | 362217 |
| 2025-04-04 | 31.53 | $28.17 | 316511 |
| 2025-04-03 | 31.82 | $28.73 | 225300 |
| 2025-04-02 | 32.03 | $30.38 | 196700 |
| 2025-04-01 | 32.15 | $29.29 | 177035 |
| 2025-03-31 | 32.30 | $29.61 | 308634 |
| 2025-03-28 | 32.44 | $29.08 | 281909 |
| 2025-03-27 | 32.67 | $30.65 | 226700 |
| 2025-03-26 | 32.79 | $30.37 | 173500 |
| 2025-03-25 | 32.94 | $31.32 | 298300 |
| 2025-03-24 | 33.05 | $31.57 | 267466 |
| 2025-03-21 | 33.14 | $31.17 | 604300 |
| 2025-03-20 | 33.26 | $31.90 | 257221 |
| 2025-03-19 | 33.41 | $32.36 | 393032 |
| 2025-03-18 | 33.57 | $32.33 | 348237 |
| 2025-03-17 | 33.71 | $32.43 | 396100 |
| 2025-03-14 | 33.84 | $33.72 | 379226 |
| 2025-03-13 | 33.94 | $34.91 | 395641 |
| 2025-03-12 | 33.98 | $35.23 | 588600 |
| 2025-03-11 | 34.04 | $33.52 | 296200 |
| 2025-03-10 | 34.18 | $33.85 | 340227 |
| 2025-03-07 | 34.26 | $34.02 | 168616 |
| 2025-03-06 | 34.35 | $32.92 | 196911 |
| 2025-03-05 | 34.55 | $32.80 | 154500 |
| 2025-03-04 | 34.77 | $32.32 | 135028 |
| 2025-03-03 | 35.02 | $32.41 | 183254 |
| 2025-02-28 | 35.32 | $33.62 | 220700 |
| 2025-02-27 | 35.61 | $33.07 | 155300 |
| 2025-02-26 | 35.89 | $33.42 | 152730 |
| 2025-02-25 | 36.19 | $33.35 | 187707 |
| 2025-02-24 | 36.51 | $33.35 | 124700 |
| 2025-02-21 | 36.82 | $33.58 | 223100 |
| 2025-02-20 | 37.07 | $34.95 | 127445 |
| 2025-02-19 | 37.29 | $35.52 | 174300 |
| 2025-02-18 | 37.46 | $35.25 | 144609 |
| 2025-02-14 | 37.60 | $35.05 | 109800 |
| 2025-02-13 | 37.65 | $35.70 | 318222 |
| 2025-02-12 | 37.59 | $35.68 | 143627 |
| 2025-02-11 | 37.46 | $36.43 | 144256 |
| 2025-02-10 | 37.24 | $36.29 | 138100 |
| 2025-02-07 | 37.03 | $35.40 | 159100 |
| 2025-02-06 | 36.87 | $35.95 | 157341 |
| 2025-02-05 | 36.68 | $36.84 | 135705 |
| 2025-02-04 | 36.47 | $37.13 | 206501 |
| 2025-02-03 | 36.24 | $37.36 | 206800 |
| 2025-01-31 | 35.98 | $38.55 | 121031 |
| 2025-01-30 | 35.67 | $39.33 | 154313 |
| 2025-01-29 | 35.31 | $38.68 | 162200 |
| 2025-01-28 | 34.98 | $39.36 | 265044 |
| 2025-01-27 | 34.59 | $39.84 | 358785 |
| 2025-01-24 | 34.21 | $39.50 | 422300 |
| 2025-01-23 | 33.86 | $38.49 | 264900 |
| 2025-01-22 | 33.63 | $39.39 | 292000 |
| 2025-01-21 | 33.45 | $38.93 | 641321 |
| 2025-01-17 | 33.32 | $38.19 | 359333 |
| 2025-01-16 | 33.20 | $36.03 | 344437 |
| 2025-01-15 | 33.21 | $34.45 | 190800 |
| 2025-01-14 | 33.26 | $33.08 | 535400 |
| 2025-01-13 | 33.39 | $31.98 | 290100 |
| 2025-01-10 | 33.58 | $32.05 | 183841 |
| 2025-01-08 | 33.72 | $32.34 | 196900 |
| 2025-01-07 | 33.87 | $32.17 | 209138 |
| 2025-01-06 | 34.04 | $32.45 | 172100 |
| 2025-01-03 | 34.21 | $32.58 | 128524 |
| 2025-01-02 | 34.34 | $32.25 | 313900 |
| 2024-12-31 | 34.46 | $32.30 | 289800 |
| 2024-12-30 | 34.55 | $32.07 | 240700 |
| 2024-12-27 | 34.62 | $32.05 | 360500 |
| 2024-12-26 | 34.69 | $31.61 | 478238 |
| 2024-12-24 | 34.79 | $32.30 | 224114 |
| 2024-12-23 | 34.85 | $32.51 | 486116 |
| 2024-12-20 | 34.90 | $33.95 | 608100 |
| 2024-12-19 | 34.84 | $35.75 | 283646 |
| 2024-12-18 | 34.68 | $36.30 | 554318 |
| 2024-12-17 | 34.46 | $35.72 | 316010 |
| 2024-12-16 | 34.22 | $36.38 | 267631 |
| 2024-12-13 | 34.03 | $35.28 | 294847 |
| 2024-12-12 | 33.94 | $35.78 | 250932 |
| 2024-12-11 | 33.82 | $35.68 | 265026 |
| 2024-12-10 | 33.76 | $35.01 | 208900 |
| 2024-12-09 | 33.75 | $35.28 | 233400 |
| 2024-12-06 | 33.73 | $35.53 | 553600 |
| 2024-12-05 | 33.65 | $35.83 | 446705 |
| 2024-12-04 | 33.72 | $35.14 | 305939 |
| 2024-12-03 | 33.73 | $34.69 | 412000 |
| 2024-12-02 | 33.74 | $34.20 | 354000 |
| 2024-11-29 | 33.79 | $33.39 | 164700 |
| 2024-11-27 | 33.86 | $33.45 | 287416 |
| 2024-11-26 | 34.01 | $33.55 | 247800 |
| 2024-11-25 | 34.19 | $33.60 | 209500 |
| 2024-11-22 | 34.38 | $33.48 | 259421 |
| 2024-11-21 | 34.56 | $32.80 | 316500 |
| 2024-11-20 | 34.77 | $32.43 | 307848 |
| 2024-11-19 | 35.02 | $31.95 | 349200 |
| 2024-11-18 | 35.31 | $31.00 | 396000 |
| 2024-11-15 | 35.67 | $32.52 | 369000 |
| 2024-11-14 | 35.97 | $33.50 | 242536 |
| 2024-11-13 | 36.23 | $33.33 | 226921 |
| 2024-11-12 | 36.48 | $34.45 | 232904 |
| 2024-11-11 | 36.61 | $34.83 | 193366 |
| 2024-11-08 | 36.79 | $34.93 | 234631 |
| 2024-11-07 | 37.06 | $34.00 | 502517 |
| 2024-11-06 | 37.35 | $37.15 | 293800 |
| 2024-11-05 | 37.49 | $35.36 | 107200 |
| 2024-11-04 | 37.68 | $34.88 | 97826 |
| 2024-11-01 | 37.87 | $35.20 | 198641 |
| 2024-10-31 | 38.06 | $34.77 | 156800 |
| 2024-10-30 | 38.21 | $36.46 | 118900 |
| 2024-10-29 | 38.30 | $37.23 | 117000 |
| 2024-10-28 | 38.35 | $37.29 | 146600 |
| 2024-10-25 | 38.38 | $37.12 | 77316 |
| 2024-10-24 | 38.42 | $37.07 | 84016 |
| 2024-10-23 | 38.46 | $37.44 | 85900 |
| 2024-10-22 | 38.45 | $37.59 | 67837 |
| 2024-10-21 | 38.42 | $38.28 | 176115 |
| 2024-10-18 | 38.37 | $38.50 | 77121 |
| 2024-10-17 | 38.35 | $38.69 | 78100 |
| 2024-10-16 | 38.28 | $38.29 | 134006 |
| 2024-10-15 | 38.19 | $37.05 | 181813 |
| 2024-10-14 | 38.16 | $38.52 | 276720 |
| 2024-10-11 | 38.04 | $40.22 | 181300 |
| 2024-10-10 | 37.82 | $39.84 | 422000 |
| 2024-10-09 | 37.58 | $39.96 | 339503 |
| 2024-10-08 | 37.30 | $39.10 | 124008 |
| 2024-10-07 | 37.04 | $38.82 | 118400 |
| 2024-10-04 | 36.79 | $39.01 | 154800 |
| 2024-10-03 | 36.53 | $37.73 | 88400 |
| 2024-10-02 | 36.41 | $38.31 | 113922 |
| 2024-10-01 | 36.25 | $38.08 | 98200 |
| 2024-09-30 | 36.09 | $37.95 | 70600 |
| 2024-09-27 | 36.00 | $37.87 | 225643 |
| 2024-09-26 | 35.91 | $37.88 | 215535 |
| 2024-09-25 | 35.80 | $37.40 | 178639 |
| 2024-09-24 | 35.71 | $36.93 | 198027 |
| 2024-09-23 | 35.65 | $37.29 | 137435 |
| 2024-09-20 | 35.58 | $38.01 | 1.3M |
| 2024-09-19 | 35.43 | $37.36 | 107027 |
| 2024-09-18 | 35.34 | $36.50 | 150100 |
| 2024-09-17 | 35.27 | $36.43 | 135600 |
| 2024-09-16 | 35.20 | $36.14 | 170600 |
| 2024-09-13 | 35.13 | $35.77 | 146518 |
| 2024-09-12 | 35.06 | $35.03 | 125000 |
| 2024-09-11 | 35.01 | $34.45 | 111200 |
| 2024-09-10 | 34.98 | $33.77 | 326700 |
| 2024-09-09 | 34.99 | $33.90 | 322006 |
| 2024-09-06 | 34.99 | $33.84 | 107700 |
| 2024-09-05 | 35.01 | $35.19 | 86600 |
| 2024-09-04 | 34.88 | $35.21 | 82742 |
| 2024-09-03 | 34.75 | $34.84 | 128200 |
| 2024-08-30 | 34.65 | $36.25 | 99100 |
| 2024-08-29 | 34.55 | $36.08 | 84100 |
| 2024-08-28 | 34.53 | $35.54 | 91700 |
| 2024-08-27 | 34.59 | $35.74 | 94844 |
| 2024-08-26 | 34.62 | $35.58 | 84200 |
| 2024-08-23 | 34.67 | $35.99 | 135226 |
| 2024-08-22 | 34.72 | $35.01 | 107400 |
| 2024-08-21 | 34.80 | $35.44 | 203800 |
| 2024-08-20 | 34.90 | $35.11 | 418599 |
| 2024-08-19 | 35.07 | $35.14 | 202308 |
| 2024-08-16 | 35.21 | $34.71 | 199734 |
| 2024-08-15 | 35.35 | $34.40 | 196126 |
| 2024-08-14 | 35.52 | $33.94 | 135715 |
| 2024-08-13 | 35.71 | $33.90 | 156644 |
| 2024-08-12 | 35.95 | $34.00 | 233500 |
| 2024-08-09 | 36.12 | $33.85 | 206533 |
| 2024-08-08 | 36.27 | $34.19 | 130022 |
| 2024-08-07 | 36.33 | $32.74 | 152600 |
| 2024-08-06 | 36.44 | $32.58 | 210600 |
| 2024-08-05 | 36.54 | $32.82 | 218900 |
| 2024-08-02 | 36.63 | $34.26 | 207834 |
| 2024-08-01 | 36.65 | $35.74 | 163604 |
| 2024-07-31 | 36.57 | $36.70 | 165400 |
| 2024-07-30 | 36.43 | $36.36 | 129046 |
| 2024-07-29 | 36.26 | $36.53 | 117600 |
| 2024-07-26 | 36.11 | $36.89 | 247432 |
| 2024-07-25 | 35.91 | $36.79 | 327857 |
| 2024-07-24 | 35.70 | $37.31 | 229400 |
| 2024-07-23 | 35.41 | $38.46 | 272010 |
| 2024-07-22 | 35.06 | $37.95 | 241300 |
| 2024-07-19 | 34.73 | $37.66 | 113407 |
| 2024-07-18 | 34.43 | $37.71 | 164300 |
| 2024-07-17 | 34.16 | $37.82 | 220000 |
| 2024-07-16 | 33.87 | $38.57 | 417421 |
| 2024-07-15 | 33.58 | $37.46 | 261900 |
| 2024-07-12 | 33.41 | $36.81 | 276600 |
| 2024-07-11 | 33.27 | $35.39 | 212332 |
| 2024-07-10 | 33.18 | $35.04 | 94275 |
| 2024-07-09 | 33.07 | $34.58 | 115639 |
| 2024-07-08 | 32.96 | $34.66 | 273300 |
| 2024-07-05 | 32.84 | $34.64 | 146709 |
| 2024-07-03 | 32.76 | $34.04 | 80600 |
| 2024-07-02 | 32.64 | $33.84 | 193811 |
| 2024-07-01 | 32.55 | $33.06 | 295700 |
| 2024-06-28 | 32.54 | $33.56 | 1.8M |
| 2024-06-27 | 32.50 | $32.93 | 184716 |
| 2024-06-26 | 32.48 | $32.51 | 196900 |
| 2024-06-25 | 32.52 | $31.44 | 194548 |
| 2024-06-24 | 32.61 | $31.60 | 157000 |
| 2024-06-21 | 32.65 | $31.27 | 407011 |
| 2024-06-20 | 32.68 | $31.60 | 128200 |
| 2024-06-18 | 32.68 | $32.36 | 186800 |
| 2024-06-17 | 32.62 | $32.04 | 326409 |
| 2024-06-14 | 32.54 | $32.80 | 175000 |
| 2024-06-13 | 32.40 | $33.96 | 137724 |
| 2024-06-12 | 32.20 | $34.05 | 167000 |
| 2024-06-11 | 32.01 | $33.70 | 275600 |
| 2024-06-10 | 31.83 | $32.71 | 258344 |
| 2024-06-07 | 31.76 | $32.44 | 205938 |
| 2024-06-06 | 31.68 | $32.24 | 205810 |
| 2024-06-05 | 31.59 | $33.00 | 286300 |
| 2024-06-04 | 31.66 | $31.69 | 148649 |
| 2024-06-03 | 31.80 | $32.08 | 148200 |
| 2024-05-31 | 31.91 | $32.84 | 305403 |
| 2024-05-30 | 31.96 | $32.65 | 124200 |
| 2024-05-29 | 32.01 | $32.60 | 211700 |
| 2024-05-28 | 32.05 | $33.41 | 285233 |
| 2024-05-24 | 32.07 | $33.19 | 164334 |
| 2024-05-23 | 32.07 | $32.32 | 182400 |
| 2024-05-22 | 32.11 | $31.90 | 152506 |
| 2024-05-21 | 32.19 | $31.68 | 163200 |
| 2024-05-20 | 32.27 | $31.15 | 210700 |
| 2024-05-17 | 32.37 | $30.45 | 185729 |
| 2024-05-16 | 32.49 | $29.90 | 192800 |
| 2024-05-15 | 32.65 | $29.90 | 243300 |
| 2024-05-14 | 32.81 | $30.44 | 417965 |
| 2024-05-13 | 32.96 | $29.98 | 392700 |
| 2024-05-10 | 33.14 | $31.31 | 322702 |
| 2024-05-09 | 33.26 | $30.93 | 344300 |
| 2024-05-08 | 33.42 | $30.36 | 959900 |
| 2024-05-07 | 33.59 | $34.35 | 205503 |
| 2024-05-06 | 33.57 | $34.59 | 203400 |
| 2024-05-03 | 33.63 | $34.19 | 174900 |
| 2024-05-02 | 33.76 | $33.84 | 145700 |
| 2024-05-01 | 33.86 | $33.72 | 157146 |
| 2024-04-30 | 33.96 | $33.35 | 205407 |
| 2024-04-29 | 34.08 | $33.91 | 229400 |
| 2024-04-26 | 34.18 | $33.12 | 113500 |
| 2024-04-25 | 34.34 | $33.10 | 293302 |
| 2024-04-24 | 34.47 | $33.43 | 208400 |
| 2024-04-23 | 34.58 | $33.40 | 144600 |
| 2024-04-22 | 34.65 | $33.21 | 266900 |
| 2024-04-19 | 34.72 | $32.86 | 148100 |
| 2024-04-18 | 34.83 | $32.97 | 214916 |
| 2024-04-17 | 34.93 | $33.10 | 123017 |
| 2024-04-16 | 35.03 | $33.56 | 151500 |
| 2024-04-15 | 35.08 | $33.55 | 297100 |
| 2024-04-12 | 35.15 | $33.58 | 315400 |
| 2024-04-11 | 35.25 | $34.18 | 266946 |
| 2024-04-10 | 35.51 | $33.79 | 408400 |
| 2024-04-09 | 35.78 | $33.90 | 514277 |
| 2024-04-08 | 35.99 | $35.91 | 719900 |
| 2024-04-05 | 36.12 | $36.63 | 268426 |
| 2024-04-04 | 36.20 | $35.92 | 306300 |
| 2024-04-03 | 36.26 | $35.77 | 289447 |
| 2024-04-02 | 36.32 | $35.63 | 183126 |
| 2024-04-01 | 36.39 | $36.08 | 314800 |
| 2024-03-28 | 36.38 | $36.20 | 267448 |
| 2024-03-27 | 36.36 | $35.81 | 585100 |
| 2024-03-26 | 36.37 | $35.63 | 446534 |
| 2024-03-25 | 36.41 | $34.70 | 240979 |
| 2024-03-22 | 36.49 | $34.61 | 224500 |
| 2024-03-21 | 36.58 | $34.99 | 387240 |
| 2024-03-20 | 36.62 | $35.01 | 334500 |
| 2024-03-19 | 36.65 | $35.12 | 334900 |
| 2024-03-18 | 36.65 | $34.66 | 261500 |
| 2024-03-15 | 36.66 | $34.78 | 1.8M |
| 2024-03-14 | 36.70 | $35.60 | 765543 |
| 2024-03-13 | 36.68 | $39.49 | 197000 |
| 2024-03-12 | 36.44 | $39.19 | 218300 |
| 2024-03-11 | 36.25 | $38.03 | 277200 |
| 2024-03-08 | 36.11 | $38.46 | 323516 |
| 2024-03-07 | 35.92 | $38.39 | 391423 |
| 2024-03-06 | 35.74 | $37.10 | 600528 |
| 2024-03-05 | 35.61 | $36.98 | 402533 |
| 2024-03-04 | 35.48 | $37.01 | 255585 |
| 2024-03-01 | 35.37 | $35.76 | 231100 |
| 2024-02-29 | 35.33 | $35.93 | 285344 |
| 2024-02-28 | 35.23 | $35.86 | 169000 |
| 2024-02-27 | 35.17 | $36.56 | 142821 |
| 2024-02-26 | 35.02 | $36.35 | 113200 |
| 2024-02-23 | 34.90 | $36.27 | 181520 |
| 2024-02-22 | 34.77 | $35.89 | 128100 |
| 2024-02-21 | 34.63 | $35.53 | 208400 |
| 2024-02-20 | 34.49 | $35.12 | 153800 |
| 2024-02-16 | 34.38 | $34.99 | 125700 |
| 2024-02-15 | 34.31 | $35.42 | 208700 |
| 2024-02-14 | 34.21 | $35.31 | 114600 |
| 2024-02-13 | 34.07 | $34.60 | 129614 |
| 2024-02-12 | 33.97 | $35.46 | 127100 |
| 2024-02-09 | 33.89 | $35.26 | 231700 |
| 2024-02-08 | 33.83 | $34.59 | 160200 |
| 2024-02-07 | 33.72 | $34.73 | 188891 |
| 2024-02-06 | 33.57 | $34.54 | 86200 |
| 2024-02-05 | 33.42 | $34.43 | 118307 |
| 2024-02-02 | 33.26 | $34.78 | 126554 |
| 2024-02-01 | 33.10 | $34.97 | 123019 |
| 2024-01-31 | 32.93 | $33.99 | 181636 |
| 2024-01-30 | 32.85 | $34.56 | 167200 |
| 2024-01-29 | 32.76 | $33.63 | 131100 |
| 2024-01-26 | 32.74 | $33.89 | 102908 |
| 2024-01-25 | 32.67 | $33.76 | 129100 |
| 2024-01-24 | 32.62 | $33.03 | 165732 |
| 2024-01-23 | 32.58 | $32.66 | 123027 |
| 2024-01-22 | 32.55 | $32.90 | 267300 |
| 2024-01-19 | 32.50 | $33.67 | 151616 |
| 2024-01-18 | 32.42 | $33.35 | 131504 |
| 2024-01-17 | 32.35 | $32.60 | 99512 |
| 2024-01-16 | 32.32 | $32.61 | 219003 |
| 2024-01-12 | 32.26 | $33.93 | 218026 |
| 2024-01-11 | 32.20 | $33.92 | 252369 |
| 2024-01-10 | 32.13 | $32.54 | 157318 |
| 2024-01-09 | 32.12 | $31.54 | 94000 |
| 2024-01-08 | 32.15 | $31.61 | 96800 |
| 2024-01-05 | 32.20 | $31.35 | 120433 |
| 2024-01-04 | 32.25 | $31.54 | 156219 |
| 2024-01-03 | 32.34 | $31.53 | 118912 |
| 2024-01-02 | 32.42 | $32.33 | 135320 |
| 2023-12-29 | 32.43 | $32.89 | 140017 |
| 2023-12-28 | 32.40 | $33.07 | 177300 |
| 2023-12-27 | 32.36 | $32.52 | 169400 |
| 2023-12-26 | 32.34 | $32.74 | 171346 |
| 2023-12-22 | 32.34 | $32.39 | 196326 |
| 2023-12-21 | 32.31 | $31.98 | 91033 |
| 2023-12-20 | 32.31 | $31.84 | 154227 |
| 2023-12-19 | 32.29 | $32.03 | 148721 |
| 2023-12-18 | 32.29 | $32.10 | 151507 |
| 2023-12-15 | 32.28 | $31.87 | 1.4M |
| 2023-12-14 | 32.28 | $31.44 | 369107 |
| 2023-12-13 | 32.31 | $32.85 | 327518 |
| 2023-12-12 | 32.28 | $32.37 | 193500 |
| 2023-12-11 | 32.28 | $32.36 | 250046 |
| 2023-12-08 | 32.20 | $32.19 | 155913 |
| 2023-12-07 | 32.13 | $32.52 | 184200 |
| 2023-12-06 | 31.92 | $32.50 | 147800 |
| 2023-12-05 | 31.74 | $33.20 | 272900 |
| 2023-12-04 | 31.51 | $33.12 | 483353 |
| 2023-12-01 | 31.28 | $32.71 | 236112 |
| 2023-11-30 | 31.06 | $32.20 | 181700 |
| 2023-11-29 | 30.88 | $32.32 | 215500 |
| 2023-11-28 | 30.67 | $32.15 | 166800 |
| 2023-11-27 | 30.45 | $32.68 | 328011 |
| 2023-11-24 | 30.20 | $31.81 | 75148 |
| 2023-11-22 | 30.02 | $32.00 | 164000 |
| 2023-11-21 | 29.83 | $31.37 | 122509 |
| 2023-11-20 | 29.64 | $32.00 | 121900 |
| 2023-11-17 | 29.44 | $31.98 | 111435 |
| 2023-11-16 | 29.24 | $31.79 | 125100 |
| 2023-11-15 | 29.03 | $32.17 | 269300 |
| 2023-11-14 | 28.80 | $32.24 | 238333 |
| 2023-11-13 | 28.57 | $32.30 | 321236 |
| 2023-11-10 | 28.32 | $30.81 | 177233 |
| 2023-11-09 | 28.16 | $30.67 | 372200 |
| 2023-11-08 | 28.02 | $28.42 | 158306 |
| 2023-11-07 | 28.01 | $28.84 | 92900 |
| 2023-11-06 | 27.95 | $28.56 | 90900 |
| 2023-11-03 | 27.94 | $28.60 | 125713 |
| 2023-11-02 | 27.87 | $28.26 | 119000 |
| 2023-11-01 | 27.80 | $28.66 | 147122 |
| 2023-10-31 | 27.71 | $28.05 | 74000 |
| 2023-10-30 | 27.64 | $27.70 | 85600 |
| 2023-10-27 | 27.57 | $27.78 | 83900 |
| 2023-10-26 | 27.52 | $28.12 | 78435 |
| 2023-10-25 | 27.43 | $28.19 | 146953 |
| 2023-10-24 | 27.33 | $27.70 | 64226 |
| 2023-10-23 | 27.26 | $27.86 | 84640 |
| 2023-10-20 | 27.20 | $28.10 | 233286 |
| 2023-10-19 | 27.09 | $27.51 | 67900 |
| 2023-10-18 | 27.01 | $27.53 | 52913 |
| 2023-10-17 | 26.93 | $27.64 | 88437 |
| 2023-10-16 | 26.84 | $27.43 | 82235 |
| 2023-10-13 | 26.76 | $27.66 | 92200 |
| 2023-10-12 | 26.66 | $27.87 | 101112 |
| 2023-10-11 | 26.56 | $28.09 | 82300 |
| 2023-10-10 | 26.43 | $27.62 | 108127 |
| 2023-10-09 | 26.31 | $28.40 | 172000 |
| 2023-10-06 | 26.17 | $27.32 | 122200 |
| 2023-10-05 | 26.10 | $26.84 | 67939 |
| 2023-10-04 | 26.05 | $26.82 | 88000 |
| 2023-10-03 | 26.00 | $26.54 | 110000 |
| 2023-10-02 | 25.96 | $26.41 | 130926 |
| 2023-09-29 | 25.95 | $26.65 | 185802 |
| 2023-09-28 | 25.93 | $26.38 | 84800 |
| 2023-09-27 | 25.92 | $26.24 | 123500 |
| 2023-09-26 | 25.88 | $26.19 | 89400 |
| 2023-09-25 | 25.84 | $26.70 | 136815 |
| 2023-09-22 | 25.75 | $26.00 | 60300 |
| 2023-09-21 | 25.68 | $25.91 | 70201 |
| 2023-09-20 | 25.63 | $25.95 | 126000 |
| 2023-09-19 | 25.58 | $25.86 | 49449 |
| 2023-09-18 | 25.52 | $25.72 | 109301 |
| 2023-09-15 | 25.46 | $25.72 | 388425 |
| 2023-09-14 | 25.40 | $25.76 | 76635 |
| 2023-09-13 | 25.36 | $25.56 | 110900 |
| 2023-09-12 | 25.33 | $25.32 | 64249 |
| 2023-09-11 | 25.32 | $25.55 | 88909 |
| 2023-09-08 | 25.31 | $25.78 | 60833 |
| 2023-09-07 | 25.32 | $25.95 | 87440 |
| 2023-09-06 | 25.30 | $25.77 | 59100 |
| 2023-09-05 | 25.18 | $25.87 | 86100 |
| 2023-09-01 | 25.07 | $26.02 | 210441 |
| 2023-08-31 | 24.93 | $26.42 | 119308 |
| 2023-08-30 | 24.77 | $26.06 | 98100 |
| 2023-08-29 | 24.65 | $25.55 | 42319 |
| 2023-08-28 | 24.54 | $25.33 | 115300 |
| 2023-08-25 | 24.44 | $24.87 | 37300 |
| 2023-08-24 | 24.35 | $24.64 | 75900 |
| 2023-08-23 | 24.28 | $24.92 | 190100 |
| 2023-08-22 | 24.18 | $25.00 | 133712 |
| 2023-08-21 | 24.08 | $24.57 | 116410 |
| 2023-08-18 | 23.99 | $24.45 | 46700 |
| 2023-08-17 | 23.91 | $24.66 | 57939 |
| 2023-08-16 | 23.83 | $24.81 | 66600 |
| 2023-08-15 | 23.72 | $24.99 | 84600 |
| 2023-08-14 | 23.61 | $25.19 | 110000 |
| 2023-08-11 | 23.49 | $25.33 | 284000 |
| 2023-08-10 | 23.34 | $26.01 | 104425 |
| 2023-08-09 | 23.14 | $25.58 | 204114 |
| 2023-08-08 | 22.95 | $23.35 | 50911 |
| 2023-08-07 | 22.88 | $23.57 | 35500 |
| 2023-08-04 | 22.80 | $23.30 | 29500 |
| 2023-08-03 | 22.74 | $23.29 | 41231 |
| 2023-08-02 | 22.67 | $23.60 | 57841 |
| 2023-08-01 | 22.58 | $23.33 | 58243 |
| 2023-07-31 | 22.52 | $23.27 | 68200 |
| 2023-07-28 | 22.44 | $23.16 | 49145 |
| 2023-07-27 | 22.39 | $23.26 | 56938 |
| 2023-07-26 | 22.33 | $22.92 | 50118 |
| 2023-07-25 | 22.33 | $22.89 | 44210 |
| 2023-07-24 | 22.26 | $22.90 | 37000 |
| 2023-07-21 | 22.13 | $22.86 | 42700 |
| 2023-07-20 | 22.03 | $22.89 | 42807 |
| 2023-07-19 | 21.91 | $22.77 | 55516 |
| 2023-07-18 | 21.80 | $22.74 | 47430 |
| 2023-07-17 | 21.71 | $22.81 | 63500 |
| 2023-07-14 | 21.57 | $22.22 | 44912 |
| 2023-07-13 | 21.46 | $22.04 | 34200 |
| 2023-07-12 | 21.37 | $21.86 | 48433 |
| 2023-07-11 | 21.28 | $21.85 | 40027 |
| 2023-07-10 | 21.19 | $22.03 | 36000 |
| 2023-07-07 | 21.09 | $22.03 | 47400 |
| 2023-07-06 | 20.99 | $21.96 | 76600 |
| 2023-07-05 | 20.87 | $21.78 | 77930 |
| 2023-07-03 | 20.86 | $22.06 | 53300 |
| 2023-06-30 | 20.87 | $21.80 | 104362 |
| 2023-06-29 | 20.84 | $22.16 | 110043 |
| 2023-06-28 | 20.77 | $22.10 | 100437 |
| 2023-06-27 | 20.71 | $22.76 | 130700 |
| 2023-06-26 | 20.63 | $21.58 | 134728 |
| 2023-06-23 | 20.60 | $20.39 | 172200 |
| 2023-06-22 | 20.64 | $20.70 | 51800 |
| 2023-06-21 | 20.71 | $20.54 | 118236 |
| 2023-06-20 | 20.81 | $20.58 | 67200 |
| 2023-06-16 | 20.90 | $20.90 | 250717 |
| 2023-06-15 | 20.96 | $20.12 | 59922 |
| 2023-06-14 | 21.06 | $20.00 | 78236 |
| 2023-06-13 | 21.14 | $20.14 | 82400 |
| 2023-06-12 | 21.21 | $20.08 | 128741 |
| 2023-06-09 | 21.27 | $20.07 | 79609 |
| 2023-06-08 | 21.33 | $20.00 | 121500 |
| 2023-06-07 | 21.39 | $20.16 | 241046 |
| 2023-06-06 | 21.43 | $19.39 | 912823 |
| 2023-06-05 | 21.50 | $21.76 | 41641 |
| 2023-06-02 | 21.46 | $22.14 | 59307 |
| 2023-06-01 | 21.37 | $21.17 | 35330 |
| 2023-05-31 | 21.36 | $20.90 | 127241 |
| 2023-05-30 | 21.35 | $20.74 | 56100 |
| 2023-05-26 | 21.38 | $21.14 | 38412 |
| 2023-05-25 | 21.38 | $21.00 | 39000 |
| 2023-05-24 | 21.37 | $21.28 | 48300 |
| 2023-05-23 | 21.35 | $22.08 | 52623 |
| 2023-05-22 | 21.29 | $22.45 | 46246 |
| 2023-05-19 | 21.26 | $22.45 | 53600 |
| 2023-05-18 | 21.22 | $22.21 | 53700 |
| 2023-05-17 | 21.21 | $21.94 | 317000 |
| 2023-05-16 | 21.22 | $21.63 | 45500 |
| 2023-05-15 | 21.26 | $21.60 | 58849 |
| 2023-05-12 | 21.30 | $21.32 | 36819 |
| 2023-05-11 | 21.35 | $21.19 | 76730 |
| 2023-05-10 | 21.41 | $21.31 | 38900 |
| 2023-05-09 | 21.46 | $20.95 | 51303 |
| 2023-05-08 | 21.50 | $20.75 | 169700 |
| 2023-05-05 | 21.54 | $20.96 | 32244 |
| 2023-05-04 | 21.55 | $20.31 | 34741 |
| 2023-05-03 | 21.59 | $20.90 | 40900 |
| 2023-05-02 | 21.60 | $20.85 | 46800 |
| 2023-05-01 | 21.64 | $21.31 | 26800 |
| 2023-04-28 | 21.65 | $21.06 | 44744 |
| 2023-04-27 | 21.64 | $20.84 | 45600 |
| 2023-04-26 | 21.61 | $20.80 | 42622 |
| 2023-04-25 | 21.56 | $20.90 | 57348 |
| 2023-04-24 | 21.50 | $21.96 | 46400 |
| 2023-04-21 | 21.34 | $21.70 | 56300 |
| 2023-04-20 | 21.17 | $21.87 | 42108 |
| 2023-04-19 | 21.01 | $22.21 | 42300 |
| 2023-04-18 | 20.85 | $22.39 | 66400 |
| 2023-04-17 | 20.67 | $22.47 | 37800 |
| 2023-04-14 | 20.50 | $22.35 | 48702 |
| 2023-04-13 | 20.33 | $22.37 | 53300 |
| 2023-04-12 | 20.20 | $22.19 | 67700 |
| 2023-04-11 | 20.11 | $21.80 | 66814 |
| 2023-04-10 | 20.05 | $21.47 | 47800 |
| 2023-04-06 | 20.02 | $21.29 | 43936 |
| 2023-04-05 | 20.04 | $21.06 | 58500 |
| 2023-04-04 | 20.08 | $21.17 | 64400 |
| 2023-04-03 | 20.11 | $21.51 | 118037 |
| 2023-03-31 | 20.15 | $21.54 | 88500 |
| 2023-03-30 | 20.18 | $20.85 | 62700 |
| 2023-03-29 | 20.23 | $20.31 | 69926 |
| 2023-03-28 | 20.31 | $19.79 | 65737 |
| 2023-03-27 | 20.39 | $19.64 | 249009 |
| 2023-03-24 | 20.50 | $18.82 | 109400 |
| 2023-03-23 | 20.64 | $18.38 | 112928 |
| 2023-03-22 | 20.88 | $18.66 | 85621 |
| 2023-03-21 | 21.10 | $19.00 | 118107 |
| 2023-03-20 | 21.29 | $18.82 | 154200 |
| 2023-03-17 | 21.53 | $19.02 | 337640 |
| 2023-03-16 | 21.74 | $18.95 | 278457 |
| 2023-03-15 | 21.98 | $19.68 | 129724 |
| 2023-03-14 | 22.17 | $20.44 | 84907 |
| 2023-03-13 | 22.31 | $20.53 | 61135 |
| 2023-03-10 | 22.45 | $20.88 | 49417 |
| 2023-03-09 | 22.56 | $21.77 | 61735 |
| 2023-03-08 | 22.63 | $21.82 | 41809 |
| 2023-03-07 | 22.71 | $21.85 | 42347 |
| 2023-03-06 | 22.77 | $22.25 | 63242 |
| 2023-03-03 | 22.81 | $22.22 | 41600 |
| 2023-03-02 | 22.86 | $21.75 | 28037 |
| 2023-03-01 | 22.93 | $21.86 | 51302 |
| 2023-02-28 | 22.98 | $21.48 | 97000 |
| 2023-02-27 | 23.02 | $21.73 | 56211 |
| 2023-02-24 | 23.06 | $21.77 | 171100 |
| 2023-02-23 | 23.09 | $23.14 | 128200 |
| 2023-02-22 | 23.05 | $22.99 | 44910 |
| 2023-02-21 | 23.01 | $22.76 | 60816 |
| 2023-02-17 | 22.96 | $23.76 | 47131 |
| 2023-02-16 | 22.88 | $23.23 | 41829 |
| 2023-02-15 | 22.80 | $23.65 | 67100 |
| 2023-02-14 | 22.72 | $23.43 | 39200 |
| 2023-02-13 | 22.64 | $23.36 | 46400 |
| 2023-02-10 | 22.57 | $23.28 | 50700 |
| 2023-02-09 | 22.50 | $23.01 | 43639 |
| 2023-02-08 | 22.44 | $23.25 | 44308 |
| 2023-02-07 | 22.35 | $23.37 | 50500 |
| 2023-02-06 | 22.25 | $23.13 | 53000 |
| 2023-02-03 | 22.16 | $23.10 | 59800 |
| 2023-02-02 | 22.05 | $23.17 | 53700 |
| 2023-02-01 | 21.92 | $23.03 | 57749 |
| 2023-01-31 | 21.77 | $22.89 | 45534 |
| 2023-01-30 | 21.63 | $22.33 | 41836 |
| 2023-01-27 | 21.51 | $22.55 | 37600 |
| 2023-01-26 | 21.36 | $22.32 | 39600 |
| 2023-01-25 | 21.23 | $22.43 | 35737 |
| 2023-01-24 | 21.12 | $22.19 | 54800 |
| 2023-01-23 | 21.03 | $21.77 | 64768 |
| 2023-01-20 | 20.99 | $22.02 | 103400 |
| 2023-01-19 | 20.94 | $21.71 | 80000 |
| 2023-01-18 | 20.93 | $22.00 | 215421 |
| 2023-01-17 | 20.91 | $21.85 | 63100 |
| 2023-01-13 | 20.90 | $21.96 | 42936 |
| 2023-01-12 | 20.90 | $22.00 | 57314 |
| 2023-01-11 | 20.89 | $21.68 | 69000 |
| 2023-01-10 | 20.91 | $21.54 | 86100 |
| 2023-01-09 | 20.99 | $21.24 | 96400 |
| 2023-01-06 | 21.08 | $21.49 | 119115 |
| 2023-01-05 | 21.16 | $20.90 | 99900 |
| 2023-01-04 | 21.36 | $20.45 | 199336 |
| 2023-01-03 | 21.62 | $20.03 | 136500 |
| 2022-12-30 | 21.92 | $20.14 | 218200 |
| 2022-12-29 | 22.23 | $19.87 | 106233 |
| 2022-12-28 | 22.53 | $19.54 | 117400 |
| 2022-12-27 | 22.82 | $19.83 | 130332 |
| 2022-12-23 | 23.11 | $20.11 | 164309 |
| 2022-12-22 | 23.39 | $20.39 | 104839 |
| 2022-12-21 | 23.62 | $20.99 | 119521 |
| 2022-12-20 | 23.83 | $21.14 | 140718 |
| 2022-12-19 | 24.04 | $21.42 | 168800 |
| 2022-12-16 | 24.24 | $21.57 | 269800 |
| 2022-12-15 | 24.48 | $21.76 | 171800 |
| 2022-12-14 | 24.70 | $21.90 | 287844 |
| 2022-12-13 | 24.87 | $21.75 | 407301 |
| 2022-12-12 | 25.25 | $22.04 | 135700 |
| 2022-12-09 | 25.64 | $23.27 | 89842 |
| 2022-12-08 | 25.90 | $23.00 | 126800 |
| 2022-12-07 | 26.18 | $23.15 | 131645 |
| 2022-12-06 | 26.48 | $24.87 | 119908 |
| 2022-12-05 | 26.73 | $25.72 | 138525 |
| 2022-12-02 | 26.94 | $26.02 | 128749 |
| 2022-12-01 | 27.16 | $26.18 | 94800 |
| 2022-11-30 | 27.35 | $25.94 | 151300 |
| 2022-11-29 | 27.57 | $25.33 | 130032 |
| 2022-11-28 | 27.78 | $25.70 | 156345 |
| 2022-11-25 | 27.99 | $25.64 | 119544 |
| 2022-11-23 | 28.13 | $24.94 | 87334 |
| 2022-11-22 | 28.30 | $25.29 | 145100 |
| 2022-11-21 | 28.46 | $25.25 | 158533 |
| 2022-11-18 | 28.68 | $25.39 | 122231 |
| 2022-11-17 | 28.85 | $26.39 | 193500 |
| 2022-11-16 | 28.95 | $26.19 | 252600 |
| 2022-11-15 | 29.05 | $25.30 | 739500 |
| 2022-11-14 | 29.20 | $29.48 | 199000 |
| 2022-11-11 | 29.14 | $29.74 | 338329 |
| 2022-11-10 | 29.01 | $28.43 | 203614 |
| 2022-11-09 | 29.01 | $28.56 | 62500 |
| 2022-11-08 | 28.92 | $29.25 | 86500 |
| 2022-11-07 | 28.81 | $29.82 | 94227 |
| 2022-11-04 | 28.63 | $30.00 | 266500 |
| 2022-11-03 | 28.42 | $30.30 | 191500 |
| 2022-11-02 | 28.23 | $29.99 | 87949 |
| 2022-11-01 | 28.03 | $30.47 | 106000 |
| 2022-10-31 | 27.82 | $29.37 | 113100 |
| 2022-10-28 | 27.62 | $29.95 | 152538 |
| 2022-10-27 | 27.33 | $28.47 | 124800 |
| 2022-10-26 | 27.12 | $28.41 | 102200 |
| 2022-10-25 | 26.93 | $28.53 | 129500 |
| 2022-10-24 | 26.70 | $29.51 | 114920 |
| 2022-10-21 | 26.43 | $28.91 | 119928 |
| 2022-10-20 | 26.18 | $28.31 | 69000 |
| 2022-10-19 | 25.99 | $28.25 | 54181 |
| 2022-10-18 | 25.82 | $28.17 | 120905 |
| 2022-10-17 | 25.64 | $28.38 | 63925 |
| 2022-10-14 | 25.53 | $27.10 | 104000 |
| 2022-10-13 | 25.48 | $28.40 | 107704 |
| 2022-10-12 | 25.39 | $26.88 | 98600 |
| 2022-10-11 | 25.42 | $26.91 | 137867 |
| 2022-10-10 | 25.42 | $26.27 | 66900 |
| 2022-10-07 | 25.46 | $25.90 | 51639 |
| 2022-10-06 | 25.54 | $26.35 | 62700 |
| 2022-10-05 | 25.58 | $26.09 | 66855 |
| 2022-10-04 | 25.67 | $26.25 | 141600 |
| 2022-10-03 | 25.68 | $25.40 | 142320 |
| 2022-09-30 | 25.65 | $24.06 | 253514 |
| 2022-09-29 | 25.71 | $24.27 | 85700 |
| 2022-09-28 | 25.77 | $24.75 | 131800 |
| 2022-09-27 | 25.82 | $23.90 | 105733 |
| 2022-09-26 | 25.91 | $23.98 | 97400 |
| 2022-09-23 | 26.00 | $24.04 | 126123 |
| 2022-09-22 | 26.13 | $24.43 | 148936 |
| 2022-09-21 | 26.24 | $24.78 | 137300 |
| 2022-09-20 | 26.30 | $24.65 | 108215 |
| 2022-09-19 | 26.36 | $26.23 | 134900 |
| 2022-09-16 | 26.38 | $25.99 | 750700 |
| 2022-09-15 | 26.43 | $26.74 | 213200 |
| 2022-09-14 | 26.46 | $27.40 | 144300 |
| 2022-09-13 | 26.43 | $26.82 | 174100 |
| 2022-09-12 | 26.39 | $27.12 | 129341 |
| 2022-09-09 | 26.31 | $27.61 | 111540 |
| 2022-09-08 | 26.27 | $27.15 | 96739 |
| 2022-09-07 | 26.25 | $27.74 | 146538 |
| 2022-09-06 | 26.14 | $26.44 | 230400 |
| 2022-09-02 | 26.13 | $24.94 | 127100 |
| 2022-09-01 | 26.17 | $25.15 | 98800 |
| 2022-08-31 | 26.15 | $25.50 | 77300 |
| 2022-08-30 | 26.09 | $25.79 | 150005 |
| 2022-08-29 | 26.01 | $25.62 | 74217 |
| 2022-08-26 | 25.91 | $25.83 | 92127 |
| 2022-08-25 | 25.80 | $26.72 | 116700 |
| 2022-08-24 | 25.61 | $26.49 | 90500 |
| 2022-08-23 | 25.43 | $26.00 | 148835 |
| 2022-08-22 | 25.25 | $26.01 | 80840 |
| 2022-08-19 | 25.05 | $26.51 | 116946 |
| 2022-08-18 | 24.81 | $26.98 | 129935 |
| 2022-08-17 | 24.58 | $27.31 | 133300 |
| 2022-08-16 | 24.33 | $26.90 | 95439 |
| 2022-08-15 | 24.08 | $26.06 | 113835 |
| 2022-08-12 | 23.84 | $25.50 | 251600 |
| 2022-08-11 | 23.63 | $26.84 | 115518 |
| 2022-08-10 | 23.29 | $26.58 | 119333 |
| 2022-08-09 | 23.00 | $25.70 | 128800 |
| 2022-08-08 | 22.76 | $26.23 | 164120 |
| 2022-08-05 | 22.48 | $25.62 | 86600 |
| 2022-08-04 | 22.33 | $24.73 | 168711 |
| 2022-08-03 | 22.20 | $24.33 | 96103 |
| 2022-08-02 | 22.04 | $24.16 | 105325 |
| 2022-08-01 | 21.84 | $23.64 | 98000 |
| 2022-07-29 | 21.66 | $23.65 | 105300 |
| 2022-07-28 | 21.46 | $23.01 | 182000 |
| 2022-07-27 | 21.26 | $22.78 | 152105 |
| 2022-07-26 | 21.10 | $22.39 | 76244 |
| 2022-07-25 | 20.98 | $21.98 | 65439 |
| 2022-07-22 | 20.84 | $21.81 | 77404 |
| 2022-07-21 | 20.69 | $22.35 | 57543 |
| 2022-07-20 | 20.53 | $22.26 | 123500 |
| 2022-07-19 | 20.35 | $21.89 | 92400 |
| 2022-07-18 | 20.21 | $21.32 | 81910 |
| 2022-07-15 | 20.06 | $21.33 | 203000 |
| 2022-07-14 | 19.95 | $19.99 | 167200 |
| 2022-07-13 | 19.85 | $20.76 | 85131 |
| 2022-07-12 | 19.79 | $20.96 | 125536 |
| 2022-07-11 | 19.81 | $20.56 | 180519 |
| 2022-07-08 | 20.01 | $22.68 | 501237 |
| 2022-07-07 | 20.08 | $22.16 | 252000 |
| 2022-07-06 | 20.37 | $21.02 | 854600 |
| 2022-07-05 | 20.71 | $20.29 | 271431 |
| 2022-07-01 | 21.04 | $19.95 | 176123 |
| 2022-06-30 | 21.37 | $19.67 | 219200 |
| 2022-06-29 | 21.70 | $18.95 | 287225 |
| 2022-06-28 | 22.01 | $19.68 | 384000 |
| 2022-06-27 | 22.39 | $19.97 | 447002 |
| 2022-06-24 | 22.70 | $19.15 | 1.5M |
| 2022-06-23 | 23.07 | $18.77 | 200540 |
| 2022-06-22 | 23.36 | $19.14 | 257300 |
| 2022-06-21 | 23.65 | $18.81 | 279100 |
| 2022-06-17 | 23.91 | $18.95 | 402700 |
| 2022-06-16 | 24.18 | $18.40 | 349620 |
| 2022-06-15 | 24.46 | $19.07 | 408722 |
| 2022-06-14 | 24.71 | $18.15 | 651400 |
| 2022-06-13 | 24.99 | $19.39 | 1.4M |
| 2022-06-10 | 25.21 | $21.41 | 3.2M |
| 2022-06-09 | 25.32 | $24.63 | 491604 |
| 2022-06-08 | 25.24 | $24.01 | 597600 |
| 2022-06-07 | 25.27 | $27.94 | 306800 |
| 2022-06-06 | 25.04 | $27.82 | 206202 |
| 2022-06-03 | 24.90 | $26.98 | 136734 |
| 2022-06-02 | 24.83 | $26.58 | 154436 |
| 2022-06-01 | 24.79 | $26.14 | 141635 |
| 2022-05-31 | 24.78 | $25.19 | 301400 |
| 2022-05-27 | 24.79 | $27.26 | 187501 |
| 2022-05-26 | 24.70 | $26.13 | 140724 |
| 2022-05-25 | 24.65 | $26.53 | 209406 |
| 2022-05-24 | 24.55 | $24.59 | 95410 |
| 2022-05-23 | 24.53 | $24.96 | 126500 |
| 2022-05-20 | 24.51 | $24.02 | 102929 |
| 2022-05-19 | 24.52 | $24.35 | 86300 |
| 2022-05-18 | 24.54 | $24.00 | 75822 |
| 2022-05-17 | 24.61 | $24.06 | 84249 |
| 2022-05-16 | 24.68 | $23.75 | 73646 |
| 2022-05-13 | 24.68 | $23.91 | 209100 |
| 2022-05-12 | 24.67 | $23.47 | 123916 |
| 2022-05-11 | 24.74 | $23.19 | 96644 |
| 2022-05-10 | 24.81 | $24.50 | 76707 |
| 2022-05-09 | 24.80 | $23.44 | 109500 |
| 2022-05-06 | 24.84 | $25.00 | 91800 |
| 2022-05-05 | 24.80 | $25.55 | 83700 |
| 2022-05-04 | 24.67 | $25.71 | 56000 |
| 2022-05-03 | 24.51 | $25.92 | 99523 |
| 2022-05-02 | 24.40 | $25.53 | 60205 |
| 2022-04-29 | 24.39 | $25.38 | 54000 |
| 2022-04-28 | 24.35 | $25.23 | 23800 |
| 2022-04-27 | 24.30 | $24.38 | 30000 |
| 2022-04-26 | 24.33 | $24.28 | 32036 |
| 2022-04-25 | 24.31 | $24.57 | 19829 |
| 2022-04-22 | 24.28 | $24.26 | 25600 |
| 2022-04-21 | 24.28 | $24.61 | 27633 |
| 2022-04-20 | 24.31 | $25.48 | 47404 |
| 2022-04-19 | 24.28 | $25.42 | 41711 |
| 2022-04-18 | 24.19 | $23.74 | 32527 |
| 2022-04-14 | 24.26 | $23.70 | 29800 |
| 2022-04-13 | 24.37 | $24.84 | 29511 |
| 2022-04-12 | 24.37 | $24.56 | 79828 |
| 2022-04-11 | 24.41 | $24.37 | 29618 |
| 2022-04-08 | 24.42 | $24.36 | 39543 |
| 2022-04-07 | 24.34 | $24.03 | 15800 |
| 2022-04-06 | 24.31 | $22.99 | 35500 |
| 2022-04-05 | 24.34 | $22.54 | 37812 |
| 2022-04-04 | 24.31 | $23.80 | 31908 |
| 2022-04-01 | 24.14 | $25.28 | 55739 |
| 2022-03-31 | 23.92 | $24.56 | 37236 |
| 2022-03-30 | 23.77 | $24.26 | 41800 |
| 2022-03-29 | 23.67 | $24.85 | 30619 |
| 2022-03-28 | 23.52 | $23.96 | 16900 |
| 2022-03-25 | 23.43 | $23.89 | 15540 |
| 2022-03-24 | 23.33 | $24.43 | 25536 |
| 2022-03-23 | 23.19 | $25.04 | 61640 |
| 2022-03-22 | 22.98 | $24.97 | 73611 |
| 2022-03-21 | 22.81 | $23.69 | 48208 |
| 2022-03-18 | 22.74 | $25.05 | 167310 |
| 2022-03-17 | 22.60 | $25.87 | 37700 |
| 2022-03-16 | 22.42 | $24.98 | 72615 |
| 2022-03-15 | 22.32 | $25.31 | 46000 |
| 2022-03-14 | 22.22 | $24.55 | 148900 |
| 2022-03-11 | 22.13 | $22.80 | 291200 |
| 2022-03-10 | 22.12 | $23.44 | 117500 |
| 2022-03-09 | 22.08 | $23.45 | 29939 |
| 2022-03-08 | 22.04 | $21.97 | 46500 |
| 2022-03-07 | 22.05 | $20.38 | 66400 |
| 2022-03-04 | 22.15 | $20.95 | 124224 |
| 2022-03-03 | 22.21 | $21.48 | 72500 |
| 2022-03-02 | 22.24 | $22.43 | 48300 |
| 2022-03-01 | 22.22 | $21.84 | 40400 |
| 2022-02-28 | 22.22 | $22.02 | 76507 |
| 2022-02-25 | 22.20 | $21.97 | 107300 |
| 2022-02-24 | 22.13 | $21.52 | 58600 |
| 2022-02-23 | 22.08 | $21.00 | 38937 |
| 2022-02-22 | 22.08 | $21.53 | 23000 |
| 2022-02-18 | 22.08 | $22.17 | 55500 |
| 2022-02-17 | 21.96 | $22.24 | 58600 |
| 2022-02-16 | 21.91 | $22.31 | 49200 |
| 2022-02-15 | 21.89 | $22.99 | 90317 |
| 2022-02-14 | 21.84 | $23.35 | 85119 |
| 2022-02-11 | 21.76 | $22.78 | 33900 |
| 2022-02-10 | 21.66 | $22.53 | 69706 |
| 2022-02-09 | 21.60 | $22.70 | 33900 |
| 2022-02-08 | 21.53 | $22.68 | 52100 |
| 2022-02-07 | 21.45 | $22.16 | 50910 |
| 2022-02-04 | 21.39 | $22.35 | 59200 |
| 2022-02-03 | 21.38 | $22.09 | 79527 |
| 2022-02-02 | 21.40 | $22.18 | 117612 |
| 2022-02-01 | 21.53 | $22.03 | 59800 |
| 2022-01-31 | 21.67 | $21.83 | 54500 |
| 2022-01-28 | 21.85 | $21.55 | 64100 |
| 2022-01-27 | 21.97 | $20.55 | 40700 |
| 2022-01-26 | 22.12 | $20.51 | 43500 |
| 2022-01-25 | 22.27 | $21.14 | 38300 |
| 2022-01-24 | 22.37 | $21.39 | 51800 |
| 2022-01-21 | 22.36 | $19.74 | 67100 |
| 2022-01-20 | 22.43 | $21.27 | 45320 |
| 2022-01-19 | 22.40 | $21.89 | 60000 |
| 2022-01-18 | 22.36 | $22.16 | 44826 |
| 2022-01-14 | 22.28 | $21.58 | 61905 |
| 2022-01-13 | 22.22 | $20.80 | 38900 |
| 2022-01-12 | 22.26 | $21.46 | 52904 |
| 2022-01-11 | 22.19 | $21.21 | 135624 |
| 2022-01-10 | 22.08 | $21.12 | 38900 |
| 2022-01-07 | 21.99 | $21.01 | 51314 |
| 2022-01-06 | 21.97 | $22.06 | 73300 |
| 2022-01-05 | 21.77 | $22.57 | 51012 |
| 2022-01-04 | 21.63 | $24.64 | 66205 |
| 2022-01-03 | 21.49 | $25.01 | 92025 |
| 2021-12-31 | 21.25 | $25.42 | 85523 |
| 2021-12-30 | 21.00 | $23.93 | 56647 |
| 2021-12-29 | 20.80 | $23.48 | 62500 |
| 2021-12-28 | 20.64 | $23.58 | 54800 |
| 2021-12-27 | 20.46 | $23.07 | 368111 |
| 2021-12-23 | 20.28 | $21.25 | 51439 |
| 2021-12-22 | 20.20 | $21.15 | 96318 |
| 2021-12-21 | 20.09 | $20.67 | 180000 |
| 2021-12-20 | 20.06 | $20.99 | 210300 |
| 2021-12-17 | 20.06 | $20.60 | 1.4M |
| 2021-12-16 | 20.04 | $20.42 | 121600 |
| 2021-12-15 | 20.06 | $21.47 | 208328 |
| 2021-12-14 | 20.06 | $20.08 | 55648 |
| 2021-12-13 | 20.14 | $19.08 | 26942 |
| 2021-12-10 | 20.18 | $19.32 | 91404 |
| 2021-12-09 | 20.20 | $20.60 | 120000 |
| 2021-12-08 | 20.03 | $18.00 | 332512 |
| 2021-12-07 | 20.01 | $19.75 | 471100 |
| 2021-12-06 | 19.92 | $21.98 | 330000 |
| 2021-12-03 | 19.58 | $20.24 | 160200 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
28.97
2026-07-16
Close Price
$29.38
Vol: 21114
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
19.28
Average
29.96
Maximum
43.55
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 28.97 | $29.38 | 21114 |
| 2026-07-15 | 28.93 | $28.84 | 194541 |
| 2026-07-14 | 28.94 | $28.38 | 172540 |
| 2026-07-13 | 29.00 | $28.33 | 212600 |
| 2026-07-10 | 29.07 | $28.95 | 244236 |
| 2026-07-09 | 29.08 | $29.56 | 303160 |
| 2026-07-08 | 29.03 | $28.83 | 224411 |
| 2026-07-07 | 29.05 | $29.33 | 250840 |
| 2026-07-06 | 29.02 | $30.28 | 441948 |
| 2026-07-02 | 28.89 | $29.44 | 289625 |
| 2026-07-01 | 28.83 | $28.61 | 267244 |
| 2026-06-30 | 28.85 | $28.51 | 349141 |
| 2026-06-29 | 28.89 | $27.36 | 331109 |
| 2026-06-26 | 29.05 | $28.02 | 1.1M |
| 2026-06-25 | 29.16 | $28.16 | 450665 |
| 2026-06-24 | 29.26 | $28.75 | 421000 |
| 2026-06-23 | 29.31 | $27.53 | 395200 |
| 2026-06-22 | 29.50 | $27.56 | 412325 |
| 2026-06-18 | 29.71 | $28.25 | 1.5M |
| 2026-06-17 | 29.86 | $28.17 | 795118 |
| 2026-06-16 | 30.04 | $28.75 | 746300 |
| 2026-06-15 | 30.17 | $29.09 | 455600 |
| 2026-06-12 | 30.29 | $30.45 | 303200 |
| 2026-06-11 | 30.27 | $30.96 | 238026 |
| 2026-06-10 | 30.20 | $29.54 | 256403 |
| 2026-06-09 | 30.27 | $30.19 | 349042 |
| 2026-06-08 | 30.27 | $30.17 | 187136 |
| 2026-06-05 | 30.28 | $30.01 | 322505 |
| 2026-06-04 | 30.31 | $30.24 | 293811 |
| 2026-06-03 | 30.32 | $29.19 | 393527 |
| 2026-06-02 | 30.44 | $30.20 | 246532 |
| 2026-06-01 | 30.47 | $30.62 | 250800 |
| 2026-05-29 | 30.45 | $31.14 | 319852 |
| 2026-05-28 | 30.38 | $31.95 | 330054 |
| 2026-05-27 | 30.21 | $30.70 | 253500 |
| 2026-05-26 | 30.16 | $31.07 | 249057 |
| 2026-05-22 | 30.06 | $30.31 | 190040 |
| 2026-05-21 | 30.04 | $29.84 | 229033 |
| 2026-05-20 | 30.06 | $29.12 | 363636 |
| 2026-05-19 | 30.16 | $29.59 | 272000 |
| 2026-05-18 | 30.22 | $29.27 | 304800 |
| 2026-05-15 | 30.32 | $29.78 | 359904 |
| 2026-05-14 | 30.37 | $30.49 | 446182 |
| 2026-05-13 | 30.36 | $31.28 | 937442 |
| 2026-05-12 | 30.27 | $28.38 | 1.5M |
| 2026-05-11 | 30.46 | $31.36 | 664900 |
| 2026-05-08 | 30.37 | $29.85 | 267040 |
| 2026-05-07 | 30.42 | $29.91 | 459400 |
| 2026-05-06 | 30.48 | $30.84 | 328839 |
| 2026-05-05 | 30.44 | $29.85 | 325325 |
| 2026-05-04 | 30.50 | $29.38 | 291931 |
| 2026-05-01 | 30.62 | $29.85 | 442600 |
| 2026-04-30 | 30.70 | $29.65 | 475035 |
| 2026-04-29 | 30.81 | $27.38 | 439684 |
| 2026-04-28 | 31.18 | $29.71 | 433100 |
| 2026-04-27 | 31.33 | $29.41 | 286347 |
| 2026-04-24 | 31.53 | $29.46 | 454011 |
| 2026-04-23 | 31.75 | $29.08 | 389300 |
| 2026-04-22 | 32.03 | $29.61 | 364479 |
| 2026-04-21 | 32.29 | $29.45 | 434958 |
| 2026-04-20 | 32.58 | $30.51 | 389386 |
| 2026-04-17 | 32.80 | $31.32 | 698100 |
| 2026-04-16 | 32.96 | $30.43 | 558352 |
| 2026-04-15 | 33.22 | $33.09 | 373724 |
| 2026-04-14 | 33.24 | $33.23 | 265600 |
| 2026-04-13 | 33.24 | $32.99 | 260200 |
| 2026-04-10 | 33.26 | $32.65 | 197318 |
| 2026-04-09 | 33.33 | $33.40 | 355238 |
| 2026-04-08 | 33.32 | $32.87 | 563739 |
| 2026-04-07 | 33.37 | $31.18 | 266087 |
| 2026-04-06 | 33.60 | $32.56 | 487000 |
| 2026-04-02 | 33.71 | $32.51 | 503500 |
| 2026-04-01 | 33.84 | $32.17 | 455727 |
| 2026-03-31 | 34.01 | $30.68 | 356046 |
| 2026-03-30 | 34.36 | $29.39 | 413340 |
| 2026-03-27 | 34.89 | $29.96 | 339927 |
| 2026-03-26 | 35.40 | $30.65 | 277900 |
| 2026-03-25 | 35.90 | $32.22 | 478333 |
| 2026-03-24 | 36.29 | $31.88 | 349800 |
| 2026-03-23 | 36.76 | $31.61 | 464560 |
| 2026-03-20 | 37.30 | $31.57 | 639000 |
| 2026-03-19 | 37.90 | $32.08 | 325718 |
| 2026-03-18 | 38.51 | $32.22 | 335900 |
| 2026-03-17 | 39.18 | $32.98 | 349146 |
| 2026-03-16 | 39.83 | $32.86 | 773016 |
| 2026-03-13 | 40.56 | $31.65 | 643600 |
| 2026-03-12 | 41.50 | $31.95 | 984807 |
| 2026-03-11 | 42.51 | $35.21 | 1.4M |
| 2026-03-10 | 43.27 | $40.69 | 691340 |
| 2026-03-09 | 43.55 | $44.00 | 706743 |
| 2026-03-06 | 43.50 | $43.51 | 222412 |
| 2026-03-05 | 43.50 | $45.00 | 426810 |
| 2026-03-04 | 43.34 | $45.45 | 163600 |
| 2026-03-03 | 43.12 | $44.91 | 236900 |
| 2026-03-02 | 42.93 | $46.07 | 267517 |
| 2026-02-27 | 42.60 | $44.39 | 189600 |
| 2026-02-26 | 42.41 | $43.69 | 141500 |
| 2026-02-25 | 42.27 | $42.51 | 128000 |
| 2026-02-24 | 42.25 | $42.15 | 195006 |
| 2026-02-23 | 42.26 | $42.24 | 178500 |
| 2026-02-20 | 42.26 | $44.26 | 138522 |
| 2026-02-19 | 42.05 | $43.37 | 223800 |
| 2026-02-18 | 41.91 | $42.64 | 114205 |
| 2026-02-17 | 41.83 | $42.38 | 123114 |
| 2026-02-13 | 41.78 | $42.19 | 143200 |
| 2026-02-12 | 41.73 | $41.25 | 148437 |
| 2026-02-11 | 41.78 | $41.42 | 165401 |
| 2026-02-10 | 41.82 | $42.11 | 202506 |
| 2026-02-09 | 41.79 | $42.45 | 236449 |
| 2026-02-06 | 41.72 | $41.63 | 146748 |
| 2026-02-05 | 41.73 | $40.36 | 235900 |
| 2026-02-04 | 41.88 | $41.33 | 197100 |
| 2026-02-03 | 41.93 | $42.00 | 258000 |
| 2026-02-02 | 41.93 | $40.72 | 198500 |
| 2026-01-30 | 42.05 | $40.01 | 241222 |
| 2026-01-29 | 42.27 | $40.14 | 169445 |
| 2026-01-28 | 42.49 | $40.34 | 373900 |
| 2026-01-27 | 42.72 | $41.88 | 292028 |
| 2026-01-26 | 42.81 | $42.44 | 185200 |
| 2026-01-23 | 42.85 | $43.43 | 134300 |
| 2026-01-22 | 42.78 | $44.17 | 158827 |
| 2026-01-21 | 42.64 | $44.66 | 258235 |
| 2026-01-20 | 42.42 | $42.36 | 131900 |
| 2026-01-16 | 42.43 | $43.61 | 155800 |
| 2026-01-15 | 42.31 | $43.58 | 276300 |
| 2026-01-14 | 42.17 | $41.87 | 214510 |
| 2026-01-13 | 42.21 | $42.44 | 205163 |
| 2026-01-12 | 42.18 | $42.29 | 249100 |
| 2026-01-09 | 42.17 | $42.30 | 252230 |
| 2026-01-08 | 42.16 | $42.41 | 372100 |
| 2026-01-07 | 42.13 | $43.40 | 299900 |
| 2026-01-06 | 41.99 | $42.79 | 203425 |
| 2026-01-05 | 41.91 | $41.98 | 242135 |
| 2026-01-02 | 41.90 | $41.12 | 230114 |
| 2025-12-31 | 41.99 | $40.84 | 108711 |
| 2025-12-30 | 42.11 | $41.75 | 162000 |
| 2025-12-29 | 42.14 | $41.90 | 107810 |
| 2025-12-26 | 42.17 | $41.94 | 92400 |
| 2025-12-24 | 42.19 | $42.38 | 71338 |
| 2025-12-23 | 42.17 | $42.30 | 177900 |
| 2025-12-22 | 42.16 | $42.80 | 271500 |
| 2025-12-19 | 42.09 | $41.61 | 324008 |
| 2025-12-18 | 42.15 | $40.78 | 245700 |
| 2025-12-17 | 42.29 | $40.49 | 187300 |
| 2025-12-16 | 42.48 | $41.74 | 199433 |
| 2025-12-15 | 42.56 | $41.80 | 241200 |
| 2025-12-12 | 42.64 | $43.72 | 429700 |
| 2025-12-11 | 42.52 | $43.45 | 215069 |
| 2025-12-10 | 42.42 | $42.80 | 358132 |
| 2025-12-09 | 42.38 | $43.10 | 201000 |
| 2025-12-08 | 42.31 | $42.61 | 183127 |
| 2025-12-05 | 42.28 | $42.85 | 164806 |
| 2025-12-04 | 42.22 | $43.80 | 178530 |
| 2025-12-03 | 42.05 | $42.88 | 422300 |
| 2025-12-02 | 41.96 | $42.88 | 242718 |
| 2025-12-01 | 41.87 | $42.25 | 219400 |
| 2025-11-28 | 41.83 | $42.68 | 104200 |
| 2025-11-26 | 41.74 | $43.07 | 258027 |
| 2025-11-25 | 41.60 | $42.53 | 290800 |
| 2025-11-24 | 41.50 | $40.82 | 417140 |
| 2025-11-21 | 41.57 | $40.25 | 394100 |
| 2025-11-20 | 41.71 | $39.51 | 433800 |
| 2025-11-19 | 41.94 | $40.00 | 240210 |
| 2025-11-18 | 42.14 | $40.21 | 350000 |
| 2025-11-17 | 42.35 | $42.09 | 295600 |
| 2025-11-14 | 42.38 | $42.96 | 324912 |
| 2025-11-13 | 42.31 | $43.19 | 376516 |
| 2025-11-12 | 42.22 | $43.23 | 224700 |
| 2025-11-11 | 42.12 | $43.63 | 253500 |
| 2025-11-10 | 41.96 | $43.32 | 305649 |
| 2025-11-07 | 41.81 | $42.94 | 300100 |
| 2025-11-06 | 41.69 | $43.45 | 356737 |
| 2025-11-05 | 41.51 | $45.11 | 489500 |
| 2025-11-04 | 41.13 | $42.53 | 359600 |
| 2025-11-03 | 40.98 | $42.46 | 381503 |
| 2025-10-31 | 40.83 | $42.46 | 221879 |
| 2025-10-30 | 40.66 | $42.67 | 183500 |
| 2025-10-29 | 40.44 | $43.18 | 219544 |
| 2025-10-28 | 40.16 | $43.22 | 167600 |
| 2025-10-27 | 39.83 | $42.91 | 130000 |
| 2025-10-24 | 39.51 | $43.45 | 187500 |
| 2025-10-23 | 39.10 | $42.60 | 203116 |
| 2025-10-22 | 38.73 | $41.11 | 218300 |
| 2025-10-21 | 38.48 | $41.38 | 225206 |
| 2025-10-20 | 38.17 | $41.30 | 246602 |
| 2025-10-17 | 37.84 | $40.69 | 230840 |
| 2025-10-16 | 37.54 | $40.99 | 262400 |
| 2025-10-15 | 37.18 | $40.59 | 325634 |
| 2025-10-14 | 36.82 | $41.07 | 375417 |
| 2025-10-13 | 36.37 | $38.97 | 560900 |
| 2025-10-10 | 36.10 | $38.36 | 874200 |
| 2025-10-09 | 35.86 | $38.48 | 458425 |
| 2025-10-08 | 35.58 | $38.56 | 271142 |
| 2025-10-07 | 35.27 | $37.63 | 310936 |
| 2025-10-06 | 35.02 | $37.52 | 208214 |
| 2025-10-03 | 34.76 | $36.67 | 342310 |
| 2025-10-02 | 34.56 | $36.61 | 219700 |
| 2025-10-01 | 34.34 | $36.09 | 233100 |
| 2025-09-30 | 34.15 | $36.51 | 315000 |
| 2025-09-29 | 33.91 | $36.23 | 390022 |
| 2025-09-26 | 33.66 | $36.34 | 222319 |
| 2025-09-25 | 33.38 | $35.72 | 306800 |
| 2025-09-24 | 33.13 | $36.20 | 462000 |
| 2025-09-23 | 32.81 | $36.97 | 568194 |
| 2025-09-22 | 32.37 | $34.50 | 211200 |
| 2025-09-19 | 32.15 | $33.77 | 645700 |
| 2025-09-18 | 31.98 | $34.30 | 282508 |
| 2025-09-17 | 31.73 | $32.85 | 323100 |
| 2025-09-16 | 31.62 | $32.98 | 671905 |
| 2025-09-15 | 31.47 | $32.77 | 232600 |
| 2025-09-12 | 31.34 | $32.52 | 237714 |
| 2025-09-11 | 31.21 | $32.49 | 177700 |
| 2025-09-10 | 31.08 | $31.50 | 158973 |
| 2025-09-09 | 31.03 | $31.26 | 119202 |
| 2025-09-08 | 31.01 | $31.87 | 178500 |
| 2025-09-05 | 30.92 | $32.00 | 210304 |
| 2025-09-04 | 30.80 | $31.90 | 397100 |
| 2025-09-03 | 30.69 | $30.43 | 265631 |
| 2025-09-02 | 30.72 | $30.90 | 176001 |
| 2025-08-29 | 30.70 | $30.81 | 202242 |
| 2025-08-28 | 30.69 | $30.90 | 190837 |
| 2025-08-27 | 30.66 | $31.00 | 133700 |
| 2025-08-26 | 30.63 | $30.76 | 213818 |
| 2025-08-25 | 30.61 | $30.27 | 237000 |
| 2025-08-22 | 30.65 | $31.06 | 305600 |
| 2025-08-21 | 30.61 | $29.63 | 211200 |
| 2025-08-20 | 30.71 | $29.26 | 178800 |
| 2025-08-19 | 30.86 | $29.45 | 326800 |
| 2025-08-18 | 31.01 | $29.66 | 238518 |
| 2025-08-15 | 31.15 | $29.25 | 441313 |
| 2025-08-14 | 31.35 | $29.22 | 369200 |
| 2025-08-13 | 31.58 | $29.95 | 654908 |
| 2025-08-12 | 31.75 | $29.72 | 748900 |
| 2025-08-11 | 31.96 | $28.44 | 434658 |
| 2025-08-08 | 32.33 | $30.55 | 584700 |
| 2025-08-07 | 32.52 | $31.08 | 593288 |
| 2025-08-06 | 32.67 | $28.85 | 1.6M |
| 2025-08-05 | 33.07 | $34.29 | 400796 |
| 2025-08-04 | 32.95 | $33.07 | 265300 |
| 2025-08-01 | 32.93 | $32.34 | 286235 |
| 2025-07-31 | 32.99 | $33.07 | 278531 |
| 2025-07-30 | 32.99 | $32.70 | 164400 |
| 2025-07-29 | 33.02 | $33.21 | 234916 |
| 2025-07-28 | 33.00 | $33.66 | 190300 |
| 2025-07-25 | 32.93 | $33.89 | 178600 |
| 2025-07-24 | 32.83 | $33.70 | 266441 |
| 2025-07-23 | 32.73 | $33.81 | 180800 |
| 2025-07-22 | 32.62 | $32.77 | 201600 |
| 2025-07-21 | 32.60 | $32.25 | 159508 |
| 2025-07-18 | 32.64 | $32.64 | 154709 |
| 2025-07-17 | 32.64 | $32.57 | 144230 |
| 2025-07-16 | 32.65 | $32.22 | 197518 |
| 2025-07-15 | 32.69 | $31.96 | 522400 |
| 2025-07-14 | 32.77 | $33.45 | 285021 |
| 2025-07-11 | 32.70 | $32.77 | 223600 |
| 2025-07-10 | 32.69 | $32.71 | 239938 |
| 2025-07-09 | 32.69 | $32.55 | 207509 |
| 2025-07-08 | 32.71 | $31.95 | 210346 |
| 2025-07-07 | 32.79 | $31.81 | 252700 |
| 2025-07-03 | 32.89 | $32.23 | 108023 |
| 2025-07-02 | 32.96 | $31.91 | 164600 |
| 2025-07-01 | 33.07 | $31.73 | 205719 |
| 2025-06-30 | 33.21 | $31.85 | 219300 |
| 2025-06-27 | 33.35 | $32.03 | 561500 |
| 2025-06-26 | 33.49 | $32.27 | 319700 |
| 2025-06-25 | 33.62 | $31.61 | 248847 |
| 2025-06-24 | 33.83 | $32.97 | 225900 |
| 2025-06-23 | 33.92 | $32.79 | 260900 |
| 2025-06-20 | 34.04 | $32.87 | 579900 |
| 2025-06-18 | 34.16 | $33.73 | 408500 |
| 2025-06-17 | 34.21 | $34.19 | 243203 |
| 2025-06-16 | 34.21 | $34.44 | 237405 |
| 2025-06-13 | 34.19 | $34.40 | 569642 |
| 2025-06-12 | 34.16 | $36.15 | 261800 |
| 2025-06-11 | 33.95 | $36.03 | 448000 |
| 2025-06-10 | 33.74 | $35.01 | 281004 |
| 2025-06-09 | 33.60 | $35.04 | 262600 |
| 2025-06-06 | 33.45 | $34.49 | 149329 |
| 2025-06-05 | 33.34 | $33.96 | 198099 |
| 2025-06-04 | 33.28 | $34.08 | 278700 |
| 2025-06-03 | 33.19 | $33.59 | 505805 |
| 2025-06-02 | 33.15 | $33.00 | 285500 |
| 2025-05-30 | 33.17 | $32.77 | 416600 |
| 2025-05-29 | 33.21 | $32.80 | 207134 |
| 2025-05-28 | 33.25 | $32.63 | 243800 |
| 2025-05-27 | 33.32 | $33.37 | 304200 |
| 2025-05-23 | 33.31 | $32.69 | 298541 |
| 2025-05-22 | 33.37 | $33.13 | 247800 |
| 2025-05-21 | 33.40 | $33.44 | 205700 |
| 2025-05-20 | 33.40 | $34.93 | 326600 |
| 2025-05-19 | 33.23 | $35.44 | 283500 |
| 2025-05-16 | 33.00 | $35.29 | 345137 |
| 2025-05-15 | 32.76 | $35.22 | 197900 |
| 2025-05-14 | 32.50 | $35.00 | 234517 |
| 2025-05-13 | 32.24 | $36.01 | 302200 |
| 2025-05-12 | 31.84 | $35.77 | 321900 |
| 2025-05-09 | 31.43 | $35.38 | 385000 |
| 2025-05-08 | 31.01 | $36.48 | 559600 |
| 2025-05-07 | 30.44 | $35.42 | 972818 |
| 2025-05-06 | 29.92 | $29.61 | 444119 |
| 2025-05-05 | 29.95 | $29.78 | 279234 |
| 2025-05-02 | 29.96 | $29.74 | 339834 |
| 2025-05-01 | 29.99 | $29.67 | 465932 |
| 2025-04-30 | 30.02 | $29.15 | 341700 |
| 2025-04-29 | 30.11 | $29.32 | 473141 |
| 2025-04-28 | 30.20 | $29.31 | 305000 |
| 2025-04-25 | 30.29 | $30.45 | 340600 |
| 2025-04-24 | 30.27 | $30.08 | 254800 |
| 2025-04-23 | 30.29 | $29.39 | 215024 |
| 2025-04-22 | 30.39 | $29.37 | 222609 |
| 2025-04-21 | 30.50 | $29.14 | 397400 |
| 2025-04-17 | 30.64 | $30.74 | 127036 |
| 2025-04-16 | 30.63 | $30.64 | 216909 |
| 2025-04-15 | 30.63 | $31.02 | 235700 |
| 2025-04-14 | 30.59 | $31.20 | 292921 |
| 2025-04-11 | 30.52 | $30.77 | 157418 |
| 2025-04-10 | 30.50 | $30.22 | 207500 |
| 2025-04-09 | 30.52 | $30.51 | 256100 |
| 2025-04-08 | 30.53 | $28.43 | 329104 |
| 2025-04-07 | 30.75 | $28.31 | 362217 |
| 2025-04-04 | 31.00 | $28.17 | 316511 |
| 2025-04-03 | 31.30 | $28.73 | 225300 |
| 2025-04-02 | 31.57 | $30.38 | 196700 |
| 2025-04-01 | 31.70 | $29.29 | 177035 |
| 2025-03-31 | 31.95 | $29.61 | 308634 |
| 2025-03-28 | 32.20 | $29.08 | 281909 |
| 2025-03-27 | 32.53 | $30.65 | 226700 |
| 2025-03-26 | 32.72 | $30.37 | 173500 |
| 2025-03-25 | 32.97 | $31.32 | 298300 |
| 2025-03-24 | 33.14 | $31.57 | 267466 |
| 2025-03-21 | 33.31 | $31.17 | 604300 |
| 2025-03-20 | 33.54 | $31.90 | 257221 |
| 2025-03-19 | 33.71 | $32.36 | 393032 |
| 2025-03-18 | 33.85 | $32.33 | 348237 |
| 2025-03-17 | 34.01 | $32.43 | 396100 |
| 2025-03-14 | 34.18 | $33.72 | 379226 |
| 2025-03-13 | 34.22 | $34.91 | 395641 |
| 2025-03-12 | 34.15 | $35.23 | 588600 |
| 2025-03-11 | 34.04 | $33.52 | 296200 |
| 2025-03-10 | 34.09 | $33.85 | 340227 |
| 2025-03-07 | 34.12 | $34.02 | 168616 |
| 2025-03-06 | 34.13 | $32.92 | 196911 |
| 2025-03-05 | 34.26 | $32.80 | 154500 |
| 2025-03-04 | 34.41 | $32.32 | 135028 |
| 2025-03-03 | 34.63 | $32.41 | 183254 |
| 2025-02-28 | 34.86 | $33.62 | 220700 |
| 2025-02-27 | 34.99 | $33.07 | 155300 |
| 2025-02-26 | 35.20 | $33.42 | 152730 |
| 2025-02-25 | 35.38 | $33.35 | 187707 |
| 2025-02-24 | 35.60 | $33.35 | 124700 |
| 2025-02-21 | 35.84 | $33.58 | 223100 |
| 2025-02-20 | 36.07 | $34.95 | 127445 |
| 2025-02-19 | 36.19 | $35.52 | 174300 |
| 2025-02-18 | 36.26 | $35.25 | 144609 |
| 2025-02-14 | 36.37 | $35.05 | 109800 |
| 2025-02-13 | 36.51 | $35.70 | 318222 |
| 2025-02-12 | 36.59 | $35.68 | 143627 |
| 2025-02-11 | 36.69 | $36.43 | 144256 |
| 2025-02-10 | 36.71 | $36.29 | 138100 |
| 2025-02-07 | 36.76 | $35.40 | 159100 |
| 2025-02-06 | 36.90 | $35.95 | 157341 |
| 2025-02-05 | 37.00 | $36.84 | 135705 |
| 2025-02-04 | 37.02 | $37.13 | 206501 |
| 2025-02-03 | 37.01 | $37.36 | 206800 |
| 2025-01-31 | 36.97 | $38.55 | 121031 |
| 2025-01-30 | 36.81 | $39.33 | 154313 |
| 2025-01-29 | 36.54 | $38.68 | 162200 |
| 2025-01-28 | 36.31 | $39.36 | 265044 |
| 2025-01-27 | 35.99 | $39.84 | 358785 |
| 2025-01-24 | 35.59 | $39.50 | 422300 |
| 2025-01-23 | 35.18 | $38.49 | 264900 |
| 2025-01-22 | 34.83 | $39.39 | 292000 |
| 2025-01-21 | 34.35 | $38.93 | 641321 |
| 2025-01-17 | 33.87 | $38.19 | 359333 |
| 2025-01-16 | 33.41 | $36.03 | 344437 |
| 2025-01-15 | 33.14 | $34.45 | 190800 |
| 2025-01-14 | 33.00 | $33.08 | 535400 |
| 2025-01-13 | 32.99 | $31.98 | 290100 |
| 2025-01-10 | 33.09 | $32.05 | 183841 |
| 2025-01-08 | 33.20 | $32.34 | 196900 |
| 2025-01-07 | 33.30 | $32.17 | 209138 |
| 2025-01-06 | 33.41 | $32.45 | 172100 |
| 2025-01-03 | 33.51 | $32.58 | 128524 |
| 2025-01-02 | 33.61 | $32.25 | 313900 |
| 2024-12-31 | 33.76 | $32.30 | 289800 |
| 2024-12-30 | 33.91 | $32.07 | 240700 |
| 2024-12-27 | 34.10 | $32.05 | 360500 |
| 2024-12-26 | 34.32 | $31.61 | 478238 |
| 2024-12-24 | 34.61 | $32.30 | 224114 |
| 2024-12-23 | 34.85 | $32.51 | 486116 |
| 2024-12-20 | 35.09 | $33.95 | 608100 |
| 2024-12-19 | 35.21 | $35.75 | 283646 |
| 2024-12-18 | 35.16 | $36.30 | 554318 |
| 2024-12-17 | 35.04 | $35.72 | 316010 |
| 2024-12-16 | 34.97 | $36.38 | 267631 |
| 2024-12-13 | 34.82 | $35.28 | 294847 |
| 2024-12-12 | 34.77 | $35.78 | 250932 |
| 2024-12-11 | 34.66 | $35.68 | 265026 |
| 2024-12-10 | 34.55 | $35.01 | 208900 |
| 2024-12-09 | 34.51 | $35.28 | 233400 |
| 2024-12-06 | 34.43 | $35.53 | 553600 |
| 2024-12-05 | 34.31 | $35.83 | 446705 |
| 2024-12-04 | 34.15 | $35.14 | 305939 |
| 2024-12-03 | 34.04 | $34.69 | 412000 |
| 2024-12-02 | 33.98 | $34.20 | 354000 |
| 2024-11-29 | 33.95 | $33.39 | 164700 |
| 2024-11-27 | 34.01 | $33.45 | 287416 |
| 2024-11-26 | 34.07 | $33.55 | 247800 |
| 2024-11-25 | 34.13 | $33.60 | 209500 |
| 2024-11-22 | 34.18 | $33.48 | 259421 |
| 2024-11-21 | 34.26 | $32.80 | 316500 |
| 2024-11-20 | 34.41 | $32.43 | 307848 |
| 2024-11-19 | 34.62 | $31.95 | 349200 |
| 2024-11-18 | 34.90 | $31.00 | 396000 |
| 2024-11-15 | 35.31 | $32.52 | 369000 |
| 2024-11-14 | 35.60 | $33.50 | 242536 |
| 2024-11-13 | 35.82 | $33.33 | 226921 |
| 2024-11-12 | 36.09 | $34.45 | 232904 |
| 2024-11-11 | 36.26 | $34.83 | 193366 |
| 2024-11-08 | 36.41 | $34.93 | 234631 |
| 2024-11-07 | 36.56 | $34.00 | 502517 |
| 2024-11-06 | 36.83 | $37.15 | 293800 |
| 2024-11-05 | 36.80 | $35.36 | 107200 |
| 2024-11-04 | 36.95 | $34.88 | 97826 |
| 2024-11-01 | 37.17 | $35.20 | 198641 |
| 2024-10-31 | 37.38 | $34.77 | 156800 |
| 2024-10-30 | 37.65 | $36.46 | 118900 |
| 2024-10-29 | 37.78 | $37.23 | 117000 |
| 2024-10-28 | 37.83 | $37.29 | 146600 |
| 2024-10-25 | 37.89 | $37.12 | 77316 |
| 2024-10-24 | 37.97 | $37.07 | 84016 |
| 2024-10-23 | 38.07 | $37.44 | 85900 |
| 2024-10-22 | 38.13 | $37.59 | 67837 |
| 2024-10-21 | 38.19 | $38.28 | 176115 |
| 2024-10-18 | 38.18 | $38.50 | 77121 |
| 2024-10-17 | 38.15 | $38.69 | 78100 |
| 2024-10-16 | 38.09 | $38.29 | 134006 |
| 2024-10-15 | 38.07 | $37.05 | 181813 |
| 2024-10-14 | 38.18 | $38.52 | 276720 |
| 2024-10-11 | 38.14 | $40.22 | 181300 |
| 2024-10-10 | 37.92 | $39.84 | 422000 |
| 2024-10-09 | 37.72 | $39.96 | 339503 |
| 2024-10-08 | 37.49 | $39.10 | 124008 |
| 2024-10-07 | 37.32 | $38.82 | 118400 |
| 2024-10-04 | 37.16 | $39.01 | 154800 |
| 2024-10-03 | 36.96 | $37.73 | 88400 |
| 2024-10-02 | 36.88 | $38.31 | 113922 |
| 2024-10-01 | 36.73 | $38.08 | 98200 |
| 2024-09-30 | 36.59 | $37.95 | 70600 |
| 2024-09-27 | 36.45 | $37.87 | 225643 |
| 2024-09-26 | 36.30 | $37.88 | 215535 |
| 2024-09-25 | 36.13 | $37.40 | 178639 |
| 2024-09-24 | 36.00 | $36.93 | 198027 |
| 2024-09-23 | 35.90 | $37.29 | 137435 |
| 2024-09-20 | 35.75 | $38.01 | 1.3M |
| 2024-09-19 | 35.51 | $37.36 | 107027 |
| 2024-09-18 | 35.32 | $36.50 | 150100 |
| 2024-09-17 | 35.19 | $36.43 | 135600 |
| 2024-09-16 | 35.06 | $36.14 | 170600 |
| 2024-09-13 | 34.95 | $35.77 | 146518 |
| 2024-09-12 | 34.86 | $35.03 | 125000 |
| 2024-09-11 | 34.85 | $34.45 | 111200 |
| 2024-09-10 | 34.89 | $33.77 | 326700 |
| 2024-09-09 | 35.01 | $33.90 | 322006 |
| 2024-09-06 | 35.12 | $33.84 | 107700 |
| 2024-09-05 | 35.26 | $35.19 | 86600 |
| 2024-09-04 | 35.26 | $35.21 | 82742 |
| 2024-09-03 | 35.27 | $34.84 | 128200 |
| 2024-08-30 | 35.32 | $36.25 | 99100 |
| 2024-08-29 | 35.22 | $36.08 | 84100 |
| 2024-08-28 | 35.13 | $35.54 | 91700 |
| 2024-08-27 | 35.08 | $35.74 | 94844 |
| 2024-08-26 | 35.01 | $35.58 | 84200 |
| 2024-08-23 | 34.95 | $35.99 | 135226 |
| 2024-08-22 | 34.85 | $35.01 | 107400 |
| 2024-08-21 | 34.83 | $35.44 | 203800 |
| 2024-08-20 | 34.76 | $35.11 | 418599 |
| 2024-08-19 | 34.73 | $35.14 | 202308 |
| 2024-08-16 | 34.68 | $34.71 | 199734 |
| 2024-08-15 | 34.68 | $34.40 | 196126 |
| 2024-08-14 | 34.71 | $33.94 | 135715 |
| 2024-08-13 | 34.79 | $33.90 | 156644 |
| 2024-08-12 | 34.89 | $34.00 | 233500 |
| 2024-08-09 | 34.98 | $33.85 | 206533 |
| 2024-08-08 | 35.10 | $34.19 | 130022 |
| 2024-08-07 | 35.19 | $32.74 | 152600 |
| 2024-08-06 | 35.45 | $32.58 | 210600 |
| 2024-08-05 | 35.75 | $32.82 | 218900 |
| 2024-08-02 | 36.06 | $34.26 | 207834 |
| 2024-08-01 | 36.25 | $35.74 | 163604 |
| 2024-07-31 | 36.31 | $36.70 | 165400 |
| 2024-07-30 | 36.27 | $36.36 | 129046 |
| 2024-07-29 | 36.26 | $36.53 | 117600 |
| 2024-07-26 | 36.23 | $36.89 | 247432 |
| 2024-07-25 | 36.16 | $36.79 | 327857 |
| 2024-07-24 | 36.09 | $37.31 | 229400 |
| 2024-07-23 | 35.96 | $38.46 | 272010 |
| 2024-07-22 | 35.70 | $37.95 | 241300 |
| 2024-07-19 | 35.46 | $37.66 | 113407 |
| 2024-07-18 | 35.23 | $37.71 | 164300 |
| 2024-07-17 | 34.97 | $37.82 | 220000 |
| 2024-07-16 | 34.67 | $38.57 | 417421 |
| 2024-07-15 | 34.26 | $37.46 | 261900 |
| 2024-07-12 | 33.92 | $36.81 | 276600 |
| 2024-07-11 | 33.62 | $35.39 | 212332 |
| 2024-07-10 | 33.43 | $35.04 | 94275 |
| 2024-07-09 | 33.26 | $34.58 | 115639 |
| 2024-07-08 | 33.12 | $34.66 | 273300 |
| 2024-07-05 | 32.96 | $34.64 | 146709 |
| 2024-07-03 | 32.78 | $34.04 | 80600 |
| 2024-07-02 | 32.65 | $33.84 | 193811 |
| 2024-07-01 | 32.53 | $33.06 | 295700 |
| 2024-06-28 | 32.47 | $33.56 | 1.8M |
| 2024-06-27 | 32.35 | $32.93 | 184716 |
| 2024-06-26 | 32.29 | $32.51 | 196900 |
| 2024-06-25 | 32.27 | $31.44 | 194548 |
| 2024-06-24 | 32.36 | $31.60 | 157000 |
| 2024-06-21 | 32.44 | $31.27 | 407011 |
| 2024-06-20 | 32.56 | $31.60 | 128200 |
| 2024-06-18 | 32.66 | $32.36 | 186800 |
| 2024-06-17 | 32.69 | $32.04 | 326409 |
| 2024-06-14 | 32.76 | $32.80 | 175000 |
| 2024-06-13 | 32.76 | $33.96 | 137724 |
| 2024-06-12 | 32.63 | $34.05 | 167000 |
| 2024-06-11 | 32.48 | $33.70 | 275600 |
| 2024-06-10 | 32.35 | $32.71 | 258344 |
| 2024-06-07 | 32.32 | $32.44 | 205938 |
| 2024-06-06 | 32.30 | $32.24 | 205810 |
| 2024-06-05 | 32.31 | $33.00 | 286300 |
| 2024-06-04 | 32.24 | $31.69 | 148649 |
| 2024-06-03 | 32.30 | $32.08 | 148200 |
| 2024-05-31 | 32.32 | $32.84 | 305403 |
| 2024-05-30 | 32.26 | $32.65 | 124200 |
| 2024-05-29 | 32.22 | $32.60 | 211700 |
| 2024-05-28 | 32.18 | $33.41 | 285233 |
| 2024-05-24 | 32.05 | $33.19 | 164334 |
| 2024-05-23 | 31.93 | $32.32 | 182400 |
| 2024-05-22 | 31.89 | $31.90 | 152506 |
| 2024-05-21 | 31.89 | $31.68 | 163200 |
| 2024-05-20 | 31.92 | $31.15 | 210700 |
| 2024-05-17 | 32.00 | $30.45 | 185729 |
| 2024-05-16 | 32.16 | $29.90 | 192800 |
| 2024-05-15 | 32.40 | $29.90 | 243300 |
| 2024-05-14 | 32.66 | $30.44 | 417965 |
| 2024-05-13 | 32.89 | $29.98 | 392700 |
| 2024-05-10 | 33.20 | $31.31 | 322702 |
| 2024-05-09 | 33.40 | $30.93 | 344300 |
| 2024-05-08 | 33.66 | $30.36 | 959900 |
| 2024-05-07 | 34.01 | $34.35 | 205503 |
| 2024-05-06 | 33.97 | $34.59 | 203400 |
| 2024-05-03 | 33.91 | $34.19 | 174900 |
| 2024-05-02 | 33.88 | $33.84 | 145700 |
| 2024-05-01 | 33.88 | $33.72 | 157146 |
| 2024-04-30 | 33.90 | $33.35 | 205407 |
| 2024-04-29 | 33.95 | $33.91 | 229400 |
| 2024-04-26 | 33.96 | $33.12 | 113500 |
| 2024-04-25 | 34.05 | $33.10 | 293302 |
| 2024-04-24 | 34.15 | $33.43 | 208400 |
| 2024-04-23 | 34.22 | $33.40 | 144600 |
| 2024-04-22 | 34.31 | $33.21 | 266900 |
| 2024-04-19 | 34.42 | $32.86 | 148100 |
| 2024-04-18 | 34.59 | $32.97 | 214916 |
| 2024-04-17 | 34.76 | $33.10 | 123017 |
| 2024-04-16 | 34.93 | $33.56 | 151500 |
| 2024-04-15 | 35.08 | $33.55 | 297100 |
| 2024-04-12 | 35.24 | $33.58 | 315400 |
| 2024-04-11 | 35.41 | $34.18 | 266946 |
| 2024-04-10 | 35.54 | $33.79 | 408400 |
| 2024-04-09 | 35.73 | $33.90 | 514277 |
| 2024-04-08 | 35.92 | $35.91 | 719900 |
| 2024-04-05 | 35.92 | $36.63 | 268426 |
| 2024-04-04 | 35.84 | $35.92 | 306300 |
| 2024-04-03 | 35.84 | $35.77 | 289447 |
| 2024-04-02 | 35.84 | $35.63 | 183126 |
| 2024-04-01 | 35.86 | $36.08 | 314800 |
| 2024-03-28 | 35.84 | $36.20 | 267448 |
| 2024-03-27 | 35.80 | $35.81 | 585100 |
| 2024-03-26 | 35.80 | $35.63 | 446534 |
| 2024-03-25 | 35.82 | $34.70 | 240979 |
| 2024-03-22 | 35.94 | $34.61 | 224500 |
| 2024-03-21 | 36.08 | $34.99 | 387240 |
| 2024-03-20 | 36.19 | $35.01 | 334500 |
| 2024-03-19 | 36.32 | $35.12 | 334900 |
| 2024-03-18 | 36.45 | $34.66 | 261500 |
| 2024-03-15 | 36.63 | $34.78 | 1.8M |
| 2024-03-14 | 36.83 | $35.60 | 765543 |
| 2024-03-13 | 36.96 | $39.49 | 197000 |
| 2024-03-12 | 36.69 | $39.19 | 218300 |
| 2024-03-11 | 36.43 | $38.03 | 277200 |
| 2024-03-08 | 36.26 | $38.46 | 323516 |
| 2024-03-07 | 36.03 | $38.39 | 391423 |
| 2024-03-06 | 35.78 | $37.10 | 600528 |
| 2024-03-05 | 35.64 | $36.98 | 402533 |
| 2024-03-04 | 35.50 | $37.01 | 255585 |
| 2024-03-01 | 35.34 | $35.76 | 231100 |
| 2024-02-29 | 35.30 | $35.93 | 285344 |
| 2024-02-28 | 35.23 | $35.86 | 169000 |
| 2024-02-27 | 35.16 | $36.56 | 142821 |
| 2024-02-26 | 35.02 | $36.35 | 113200 |
| 2024-02-23 | 34.88 | $36.27 | 181520 |
| 2024-02-22 | 34.73 | $35.89 | 128100 |
| 2024-02-21 | 34.61 | $35.53 | 208400 |
| 2024-02-20 | 34.51 | $35.12 | 153800 |
| 2024-02-16 | 34.45 | $34.99 | 125700 |
| 2024-02-15 | 34.39 | $35.42 | 208700 |
| 2024-02-14 | 34.28 | $35.31 | 114600 |
| 2024-02-13 | 34.17 | $34.60 | 129614 |
| 2024-02-12 | 34.13 | $35.46 | 127100 |
| 2024-02-09 | 33.99 | $35.26 | 231700 |
| 2024-02-08 | 33.86 | $34.59 | 160200 |
| 2024-02-07 | 33.78 | $34.73 | 188891 |
| 2024-02-06 | 33.68 | $34.54 | 86200 |
| 2024-02-05 | 33.59 | $34.43 | 118307 |
| 2024-02-02 | 33.50 | $34.78 | 126554 |
| 2024-02-01 | 33.36 | $34.97 | 123019 |
| 2024-01-31 | 33.20 | $33.99 | 181636 |
| 2024-01-30 | 33.11 | $34.56 | 167200 |
| 2024-01-29 | 32.96 | $33.63 | 131100 |
| 2024-01-26 | 32.89 | $33.89 | 102908 |
| 2024-01-25 | 32.78 | $33.76 | 129100 |
| 2024-01-24 | 32.68 | $33.03 | 165732 |
| 2024-01-23 | 32.64 | $32.66 | 123027 |
| 2024-01-22 | 32.64 | $32.90 | 267300 |
| 2024-01-19 | 32.62 | $33.67 | 151616 |
| 2024-01-18 | 32.50 | $33.35 | 131504 |
| 2024-01-17 | 32.42 | $32.60 | 99512 |
| 2024-01-16 | 32.40 | $32.61 | 219003 |
| 2024-01-12 | 32.37 | $33.93 | 218026 |
| 2024-01-11 | 32.21 | $33.92 | 252369 |
| 2024-01-10 | 32.03 | $32.54 | 157318 |
| 2024-01-09 | 31.98 | $31.54 | 94000 |
| 2024-01-08 | 32.02 | $31.61 | 96800 |
| 2024-01-05 | 32.06 | $31.35 | 120433 |
| 2024-01-04 | 32.14 | $31.54 | 156219 |
| 2024-01-03 | 32.20 | $31.53 | 118912 |
| 2024-01-02 | 32.27 | $32.33 | 135320 |
| 2023-12-29 | 32.27 | $32.89 | 140017 |
| 2023-12-28 | 32.20 | $33.07 | 177300 |
| 2023-12-27 | 32.11 | $32.52 | 169400 |
| 2023-12-26 | 32.07 | $32.74 | 171346 |
| 2023-12-22 | 32.00 | $32.39 | 196326 |
| 2023-12-21 | 31.96 | $31.98 | 91033 |
| 2023-12-20 | 31.95 | $31.84 | 154227 |
| 2023-12-19 | 31.97 | $32.03 | 148721 |
| 2023-12-18 | 31.96 | $32.10 | 151507 |
| 2023-12-15 | 31.94 | $31.87 | 1.4M |
| 2023-12-14 | 31.95 | $31.44 | 369107 |
| 2023-12-13 | 32.01 | $32.85 | 327518 |
| 2023-12-12 | 31.92 | $32.37 | 193500 |
| 2023-12-11 | 31.87 | $32.36 | 250046 |
| 2023-12-08 | 31.82 | $32.19 | 155913 |
| 2023-12-07 | 31.78 | $32.52 | 184200 |
| 2023-12-06 | 31.70 | $32.50 | 147800 |
| 2023-12-05 | 31.62 | $33.20 | 272900 |
| 2023-12-04 | 31.45 | $33.12 | 483353 |
| 2023-12-01 | 31.28 | $32.71 | 236112 |
| 2023-11-30 | 31.12 | $32.20 | 181700 |
| 2023-11-29 | 31.01 | $32.32 | 215500 |
| 2023-11-28 | 30.87 | $32.15 | 166800 |
| 2023-11-27 | 30.74 | $32.68 | 328011 |
| 2023-11-24 | 30.53 | $31.81 | 75148 |
| 2023-11-22 | 30.40 | $32.00 | 164000 |
| 2023-11-21 | 30.23 | $31.37 | 122509 |
| 2023-11-20 | 30.11 | $32.00 | 121900 |
| 2023-11-17 | 29.91 | $31.98 | 111435 |
| 2023-11-16 | 29.70 | $31.79 | 125100 |
| 2023-11-15 | 29.48 | $32.17 | 269300 |
| 2023-11-14 | 29.19 | $32.24 | 238333 |
| 2023-11-13 | 28.87 | $32.30 | 321236 |
| 2023-11-10 | 28.51 | $30.81 | 177233 |
| 2023-11-09 | 28.27 | $30.67 | 372200 |
| 2023-11-08 | 28.02 | $28.42 | 158306 |
| 2023-11-07 | 27.97 | $28.84 | 92900 |
| 2023-11-06 | 27.88 | $28.56 | 90900 |
| 2023-11-03 | 27.81 | $28.60 | 125713 |
| 2023-11-02 | 27.73 | $28.26 | 119000 |
| 2023-11-01 | 27.67 | $28.66 | 147122 |
| 2023-10-31 | 27.57 | $28.05 | 74000 |
| 2023-10-30 | 27.52 | $27.70 | 85600 |
| 2023-10-27 | 27.50 | $27.78 | 83900 |
| 2023-10-26 | 27.47 | $28.12 | 78435 |
| 2023-10-25 | 27.40 | $28.19 | 146953 |
| 2023-10-24 | 27.32 | $27.70 | 64226 |
| 2023-10-23 | 27.28 | $27.86 | 84640 |
| 2023-10-20 | 27.21 | $28.10 | 233286 |
| 2023-10-19 | 27.12 | $27.51 | 67900 |
| 2023-10-18 | 27.08 | $27.53 | 52913 |
| 2023-10-17 | 27.03 | $27.64 | 88437 |
| 2023-10-16 | 26.97 | $27.43 | 82235 |
| 2023-10-13 | 26.92 | $27.66 | 92200 |
| 2023-10-12 | 26.84 | $27.87 | 101112 |
| 2023-10-11 | 26.73 | $28.09 | 82300 |
| 2023-10-10 | 26.59 | $27.62 | 108127 |
| 2023-10-09 | 26.48 | $28.40 | 172000 |
| 2023-10-06 | 26.28 | $27.32 | 122200 |
| 2023-10-05 | 26.17 | $26.84 | 67939 |
| 2023-10-04 | 26.10 | $26.82 | 88000 |
| 2023-10-03 | 26.03 | $26.54 | 110000 |
| 2023-10-02 | 25.97 | $26.41 | 130926 |
| 2023-09-29 | 25.93 | $26.65 | 185802 |
| 2023-09-28 | 25.85 | $26.38 | 84800 |
| 2023-09-27 | 25.79 | $26.24 | 123500 |
| 2023-09-26 | 25.75 | $26.19 | 89400 |
| 2023-09-25 | 25.70 | $26.70 | 136815 |
| 2023-09-22 | 25.59 | $26.00 | 60300 |
| 2023-09-21 | 25.55 | $25.91 | 70201 |
| 2023-09-20 | 25.51 | $25.95 | 126000 |
| 2023-09-19 | 25.47 | $25.86 | 49449 |
| 2023-09-18 | 25.43 | $25.72 | 109301 |
| 2023-09-15 | 25.40 | $25.72 | 388425 |
| 2023-09-14 | 25.36 | $25.76 | 76635 |
| 2023-09-13 | 25.32 | $25.56 | 110900 |
| 2023-09-12 | 25.29 | $25.32 | 64249 |
| 2023-09-11 | 25.29 | $25.55 | 88909 |
| 2023-09-08 | 25.26 | $25.78 | 60833 |
| 2023-09-07 | 25.21 | $25.95 | 87440 |
| 2023-09-06 | 25.13 | $25.77 | 59100 |
| 2023-09-05 | 25.07 | $25.87 | 86100 |
| 2023-09-01 | 24.98 | $26.02 | 210441 |
| 2023-08-31 | 24.87 | $26.42 | 119308 |
| 2023-08-30 | 24.71 | $26.06 | 98100 |
| 2023-08-29 | 24.57 | $25.55 | 42319 |
| 2023-08-28 | 24.46 | $25.33 | 115300 |
| 2023-08-25 | 24.37 | $24.87 | 37300 |
| 2023-08-24 | 24.32 | $24.64 | 75900 |
| 2023-08-23 | 24.29 | $24.92 | 190100 |
| 2023-08-22 | 24.22 | $25.00 | 133712 |
| 2023-08-21 | 24.14 | $24.57 | 116410 |
| 2023-08-18 | 24.09 | $24.45 | 46700 |
| 2023-08-17 | 24.05 | $24.66 | 57939 |
| 2023-08-16 | 23.99 | $24.81 | 66600 |
| 2023-08-15 | 23.90 | $24.99 | 84600 |
| 2023-08-14 | 23.79 | $25.19 | 110000 |
| 2023-08-11 | 23.64 | $25.33 | 284000 |
| 2023-08-10 | 23.46 | $26.01 | 104425 |
| 2023-08-09 | 23.19 | $25.58 | 204114 |
| 2023-08-08 | 22.94 | $23.35 | 50911 |
| 2023-08-07 | 22.90 | $23.57 | 35500 |
| 2023-08-04 | 22.83 | $23.30 | 29500 |
| 2023-08-03 | 22.78 | $23.29 | 41231 |
| 2023-08-02 | 22.73 | $23.60 | 57841 |
| 2023-08-01 | 22.63 | $23.33 | 58243 |
| 2023-07-31 | 22.56 | $23.27 | 68200 |
| 2023-07-28 | 22.49 | $23.16 | 49145 |
| 2023-07-27 | 22.42 | $23.26 | 56938 |
| 2023-07-26 | 22.33 | $22.92 | 50118 |
| 2023-07-25 | 22.26 | $22.89 | 44210 |
| 2023-07-24 | 22.20 | $22.90 | 37000 |
| 2023-07-21 | 22.13 | $22.86 | 42700 |
| 2023-07-20 | 22.05 | $22.89 | 42807 |
| 2023-07-19 | 21.96 | $22.77 | 55516 |
| 2023-07-18 | 21.87 | $22.74 | 47430 |
| 2023-07-17 | 21.78 | $22.81 | 63500 |
| 2023-07-14 | 21.67 | $22.22 | 44912 |
| 2023-07-13 | 21.62 | $22.04 | 34200 |
| 2023-07-12 | 21.57 | $21.86 | 48433 |
| 2023-07-11 | 21.54 | $21.85 | 40027 |
| 2023-07-10 | 21.51 | $22.03 | 36000 |
| 2023-07-07 | 21.46 | $22.03 | 47400 |
| 2023-07-06 | 21.39 | $21.96 | 76600 |
| 2023-07-05 | 21.34 | $21.78 | 77930 |
| 2023-07-03 | 21.29 | $22.06 | 53300 |
| 2023-06-30 | 21.21 | $21.80 | 104362 |
| 2023-06-29 | 21.14 | $22.16 | 110043 |
| 2023-06-28 | 21.04 | $22.10 | 100437 |
| 2023-06-27 | 20.93 | $22.76 | 130700 |
| 2023-06-26 | 20.73 | $21.58 | 134728 |
| 2023-06-23 | 20.64 | $20.39 | 172200 |
| 2023-06-22 | 20.67 | $20.70 | 51800 |
| 2023-06-21 | 20.67 | $20.54 | 118236 |
| 2023-06-20 | 20.68 | $20.58 | 67200 |
| 2023-06-16 | 20.69 | $20.90 | 250717 |
| 2023-06-15 | 20.67 | $20.12 | 59922 |
| 2023-06-14 | 20.73 | $20.00 | 78236 |
| 2023-06-13 | 20.80 | $20.14 | 82400 |
| 2023-06-12 | 20.87 | $20.08 | 128741 |
| 2023-06-09 | 20.96 | $20.07 | 79609 |
| 2023-06-08 | 21.05 | $20.00 | 121500 |
| 2023-06-07 | 21.16 | $20.16 | 241046 |
| 2023-06-06 | 21.27 | $19.39 | 912823 |
| 2023-06-05 | 21.46 | $21.76 | 41641 |
| 2023-06-02 | 21.43 | $22.14 | 59307 |
| 2023-06-01 | 21.36 | $21.17 | 35330 |
| 2023-05-31 | 21.38 | $20.90 | 127241 |
| 2023-05-30 | 21.43 | $20.74 | 56100 |
| 2023-05-26 | 21.50 | $21.14 | 38412 |
| 2023-05-25 | 21.54 | $21.00 | 39000 |
| 2023-05-24 | 21.59 | $21.28 | 48300 |
| 2023-05-23 | 21.63 | $22.08 | 52623 |
| 2023-05-22 | 21.58 | $22.45 | 46246 |
| 2023-05-19 | 21.49 | $22.45 | 53600 |
| 2023-05-18 | 21.39 | $22.21 | 53700 |
| 2023-05-17 | 21.30 | $21.94 | 317000 |
| 2023-05-16 | 21.23 | $21.63 | 45500 |
| 2023-05-15 | 21.19 | $21.60 | 58849 |
| 2023-05-12 | 21.15 | $21.32 | 36819 |
| 2023-05-11 | 21.13 | $21.19 | 76730 |
| 2023-05-10 | 21.12 | $21.31 | 38900 |
| 2023-05-09 | 21.10 | $20.95 | 51303 |
| 2023-05-08 | 21.12 | $20.75 | 169700 |
| 2023-05-05 | 21.16 | $20.96 | 32244 |
| 2023-05-04 | 21.18 | $20.31 | 34741 |
| 2023-05-03 | 21.27 | $20.90 | 40900 |
| 2023-05-02 | 21.31 | $20.85 | 46800 |
| 2023-05-01 | 21.36 | $21.31 | 26800 |
| 2023-04-28 | 21.36 | $21.06 | 44744 |
| 2023-04-27 | 21.40 | $20.84 | 45600 |
| 2023-04-26 | 21.45 | $20.80 | 42622 |
| 2023-04-25 | 21.52 | $20.90 | 57348 |
| 2023-04-24 | 21.59 | $21.96 | 46400 |
| 2023-04-21 | 21.55 | $21.70 | 56300 |
| 2023-04-20 | 21.53 | $21.87 | 42108 |
| 2023-04-19 | 21.50 | $22.21 | 42300 |
| 2023-04-18 | 21.42 | $22.39 | 66400 |
| 2023-04-17 | 21.32 | $22.47 | 37800 |
| 2023-04-14 | 21.20 | $22.35 | 48702 |
| 2023-04-13 | 21.08 | $22.37 | 53300 |
| 2023-04-12 | 20.95 | $22.19 | 67700 |
| 2023-04-11 | 20.81 | $21.80 | 66814 |
| 2023-04-10 | 20.71 | $21.47 | 47800 |
| 2023-04-06 | 20.63 | $21.29 | 43936 |
| 2023-04-05 | 20.56 | $21.06 | 58500 |
| 2023-04-04 | 20.51 | $21.17 | 64400 |
| 2023-04-03 | 20.44 | $21.51 | 118037 |
| 2023-03-31 | 20.33 | $21.54 | 88500 |
| 2023-03-30 | 20.20 | $20.85 | 62700 |
| 2023-03-29 | 20.13 | $20.31 | 69926 |
| 2023-03-28 | 20.11 | $19.79 | 65737 |
| 2023-03-27 | 20.15 | $19.64 | 249009 |
| 2023-03-24 | 20.20 | $18.82 | 109400 |
| 2023-03-23 | 20.34 | $18.38 | 112928 |
| 2023-03-22 | 20.55 | $18.66 | 85621 |
| 2023-03-21 | 20.75 | $19.00 | 118107 |
| 2023-03-20 | 20.93 | $18.82 | 154200 |
| 2023-03-17 | 21.16 | $19.02 | 337640 |
| 2023-03-16 | 21.38 | $18.95 | 278457 |
| 2023-03-15 | 21.64 | $19.68 | 129724 |
| 2023-03-14 | 21.84 | $20.44 | 84907 |
| 2023-03-13 | 21.99 | $20.53 | 61135 |
| 2023-03-10 | 22.15 | $20.88 | 49417 |
| 2023-03-09 | 22.28 | $21.77 | 61735 |
| 2023-03-08 | 22.33 | $21.82 | 41809 |
| 2023-03-07 | 22.39 | $21.85 | 42347 |
| 2023-03-06 | 22.44 | $22.25 | 63242 |
| 2023-03-03 | 22.46 | $22.22 | 41600 |
| 2023-03-02 | 22.49 | $21.75 | 28037 |
| 2023-03-01 | 22.57 | $21.86 | 51302 |
| 2023-02-28 | 22.64 | $21.48 | 97000 |
| 2023-02-27 | 22.76 | $21.73 | 56211 |
| 2023-02-24 | 22.87 | $21.77 | 171100 |
| 2023-02-23 | 22.99 | $23.14 | 128200 |
| 2023-02-22 | 22.97 | $22.99 | 44910 |
| 2023-02-21 | 22.97 | $22.76 | 60816 |
| 2023-02-17 | 22.99 | $23.76 | 47131 |
| 2023-02-16 | 22.91 | $23.23 | 41829 |
| 2023-02-15 | 22.88 | $23.65 | 67100 |
| 2023-02-14 | 22.80 | $23.43 | 39200 |
| 2023-02-13 | 22.73 | $23.36 | 46400 |
| 2023-02-10 | 22.67 | $23.28 | 50700 |
| 2023-02-09 | 22.60 | $23.01 | 43639 |
| 2023-02-08 | 22.56 | $23.25 | 44308 |
| 2023-02-07 | 22.49 | $23.37 | 50500 |
| 2023-02-06 | 22.39 | $23.13 | 53000 |
| 2023-02-03 | 22.32 | $23.10 | 59800 |
| 2023-02-02 | 22.24 | $23.17 | 53700 |
| 2023-02-01 | 22.14 | $23.03 | 57749 |
| 2023-01-31 | 22.04 | $22.89 | 45534 |
| 2023-01-30 | 21.95 | $22.33 | 41836 |
| 2023-01-27 | 21.91 | $22.55 | 37600 |
| 2023-01-26 | 21.85 | $22.32 | 39600 |
| 2023-01-25 | 21.80 | $22.43 | 35737 |
| 2023-01-24 | 21.73 | $22.19 | 54800 |
| 2023-01-23 | 21.68 | $21.77 | 64768 |
| 2023-01-20 | 21.67 | $22.02 | 103400 |
| 2023-01-19 | 21.64 | $21.71 | 80000 |
| 2023-01-18 | 21.63 | $22.00 | 215421 |
| 2023-01-17 | 21.59 | $21.85 | 63100 |
| 2023-01-13 | 21.56 | $21.96 | 42936 |
| 2023-01-12 | 21.52 | $22.00 | 57314 |
| 2023-01-11 | 21.47 | $21.68 | 69000 |
| 2023-01-10 | 21.45 | $21.54 | 86100 |
| 2023-01-09 | 21.44 | $21.24 | 96400 |
| 2023-01-06 | 21.46 | $21.49 | 119115 |
| 2023-01-05 | 21.46 | $20.90 | 99900 |
| 2023-01-04 | 21.51 | $20.45 | 199336 |
| 2023-01-03 | 21.63 | $20.03 | 136500 |
| 2022-12-30 | 21.79 | $20.14 | 218200 |
| 2022-12-29 | 21.97 | $19.87 | 106233 |
| 2022-12-28 | 22.19 | $19.54 | 117400 |
| 2022-12-27 | 22.47 | $19.83 | 130332 |
| 2022-12-23 | 22.74 | $20.11 | 164309 |
| 2022-12-22 | 23.02 | $20.39 | 104839 |
| 2022-12-21 | 23.30 | $20.99 | 119521 |
| 2022-12-20 | 23.54 | $21.14 | 140718 |
| 2022-12-19 | 23.79 | $21.42 | 168800 |
| 2022-12-16 | 24.04 | $21.57 | 269800 |
| 2022-12-15 | 24.31 | $21.76 | 171800 |
| 2022-12-14 | 24.57 | $21.90 | 287844 |
| 2022-12-13 | 24.85 | $21.75 | 407301 |
| 2022-12-12 | 25.18 | $22.04 | 135700 |
| 2022-12-09 | 25.51 | $23.27 | 89842 |
| 2022-12-08 | 25.75 | $23.00 | 126800 |
| 2022-12-07 | 26.04 | $23.15 | 131645 |
| 2022-12-06 | 26.34 | $24.87 | 119908 |
| 2022-12-05 | 26.50 | $25.72 | 138525 |
| 2022-12-02 | 26.58 | $26.02 | 128749 |
| 2022-12-01 | 26.64 | $26.18 | 94800 |
| 2022-11-30 | 26.68 | $25.94 | 151300 |
| 2022-11-29 | 26.76 | $25.33 | 130032 |
| 2022-11-28 | 26.91 | $25.70 | 156345 |
| 2022-11-25 | 27.04 | $25.64 | 119544 |
| 2022-11-23 | 27.19 | $24.94 | 87334 |
| 2022-11-22 | 27.43 | $25.29 | 145100 |
| 2022-11-21 | 27.65 | $25.25 | 158533 |
| 2022-11-18 | 27.90 | $25.39 | 122231 |
| 2022-11-17 | 28.17 | $26.39 | 193500 |
| 2022-11-16 | 28.35 | $26.19 | 252600 |
| 2022-11-15 | 28.58 | $25.30 | 739500 |
| 2022-11-14 | 28.93 | $29.48 | 199000 |
| 2022-11-11 | 28.87 | $29.74 | 338329 |
| 2022-11-10 | 28.78 | $28.43 | 203614 |
| 2022-11-09 | 28.82 | $28.56 | 62500 |
| 2022-11-08 | 28.84 | $29.25 | 86500 |
| 2022-11-07 | 28.80 | $29.82 | 94227 |
| 2022-11-04 | 28.69 | $30.00 | 266500 |
| 2022-11-03 | 28.55 | $30.30 | 191500 |
| 2022-11-02 | 28.37 | $29.99 | 87949 |
| 2022-11-01 | 28.20 | $30.47 | 106000 |
| 2022-10-31 | 27.96 | $29.37 | 113100 |
| 2022-10-28 | 27.81 | $29.95 | 152538 |
| 2022-10-27 | 27.59 | $28.47 | 124800 |
| 2022-10-26 | 27.49 | $28.41 | 102200 |
| 2022-10-25 | 27.40 | $28.53 | 129500 |
| 2022-10-24 | 27.28 | $29.51 | 114920 |
| 2022-10-21 | 27.04 | $28.91 | 119928 |
| 2022-10-20 | 26.85 | $28.31 | 69000 |
| 2022-10-19 | 26.69 | $28.25 | 54181 |
| 2022-10-18 | 26.53 | $28.17 | 120905 |
| 2022-10-17 | 26.36 | $28.38 | 63925 |
| 2022-10-14 | 26.14 | $27.10 | 104000 |
| 2022-10-13 | 26.04 | $28.40 | 107704 |
| 2022-10-12 | 25.79 | $26.88 | 98600 |
| 2022-10-11 | 25.68 | $26.91 | 137867 |
| 2022-10-10 | 25.55 | $26.27 | 66900 |
| 2022-10-07 | 25.47 | $25.90 | 51639 |
| 2022-10-06 | 25.43 | $26.35 | 62700 |
| 2022-10-05 | 25.33 | $26.09 | 66855 |
| 2022-10-04 | 25.25 | $26.25 | 141600 |
| 2022-10-03 | 25.15 | $25.40 | 142320 |
| 2022-09-30 | 25.12 | $24.06 | 253514 |
| 2022-09-29 | 25.23 | $24.27 | 85700 |
| 2022-09-28 | 25.33 | $24.75 | 131800 |
| 2022-09-27 | 25.40 | $23.90 | 105733 |
| 2022-09-26 | 25.55 | $23.98 | 97400 |
| 2022-09-23 | 25.72 | $24.04 | 126123 |
| 2022-09-22 | 25.90 | $24.43 | 148936 |
| 2022-09-21 | 26.05 | $24.78 | 137300 |
| 2022-09-20 | 26.18 | $24.65 | 108215 |
| 2022-09-19 | 26.35 | $26.23 | 134900 |
| 2022-09-16 | 26.36 | $25.99 | 750700 |
| 2022-09-15 | 26.40 | $26.74 | 213200 |
| 2022-09-14 | 26.36 | $27.40 | 144300 |
| 2022-09-13 | 26.25 | $26.82 | 174100 |
| 2022-09-12 | 26.19 | $27.12 | 129341 |
| 2022-09-09 | 26.09 | $27.61 | 111540 |
| 2022-09-08 | 25.93 | $27.15 | 96739 |
| 2022-09-07 | 25.81 | $27.74 | 146538 |
| 2022-09-06 | 25.60 | $26.44 | 230400 |
| 2022-09-02 | 25.52 | $24.94 | 127100 |
| 2022-09-01 | 25.58 | $25.15 | 98800 |
| 2022-08-31 | 25.62 | $25.50 | 77300 |
| 2022-08-30 | 25.63 | $25.79 | 150005 |
| 2022-08-29 | 25.62 | $25.62 | 74217 |
| 2022-08-26 | 25.62 | $25.83 | 92127 |
| 2022-08-25 | 25.59 | $26.72 | 116700 |
| 2022-08-24 | 25.48 | $26.49 | 90500 |
| 2022-08-23 | 25.37 | $26.00 | 148835 |
| 2022-08-22 | 25.30 | $26.01 | 80840 |
| 2022-08-19 | 25.23 | $26.51 | 116946 |
| 2022-08-18 | 25.09 | $26.98 | 129935 |
| 2022-08-17 | 24.89 | $27.31 | 133300 |
| 2022-08-16 | 24.64 | $26.90 | 95439 |
| 2022-08-15 | 24.40 | $26.06 | 113835 |
| 2022-08-12 | 24.23 | $25.50 | 251600 |
| 2022-08-11 | 24.09 | $26.84 | 115518 |
| 2022-08-10 | 23.80 | $26.58 | 119333 |
| 2022-08-09 | 23.51 | $25.70 | 128800 |
| 2022-08-08 | 23.28 | $26.23 | 164120 |
| 2022-08-05 | 22.97 | $25.62 | 86600 |
| 2022-08-04 | 22.69 | $24.73 | 168711 |
| 2022-08-03 | 22.48 | $24.33 | 96103 |
| 2022-08-02 | 22.28 | $24.16 | 105325 |
| 2022-08-01 | 22.09 | $23.64 | 98000 |
| 2022-07-29 | 21.92 | $23.65 | 105300 |
| 2022-07-28 | 21.74 | $23.01 | 182000 |
| 2022-07-27 | 21.61 | $22.78 | 152105 |
| 2022-07-26 | 21.48 | $22.39 | 76244 |
| 2022-07-25 | 21.39 | $21.98 | 65439 |
| 2022-07-22 | 21.32 | $21.81 | 77404 |
| 2022-07-21 | 21.27 | $22.35 | 57543 |
| 2022-07-20 | 21.16 | $22.26 | 123500 |
| 2022-07-19 | 21.04 | $21.89 | 92400 |
| 2022-07-18 | 20.95 | $21.32 | 81910 |
| 2022-07-15 | 20.92 | $21.33 | 203000 |
| 2022-07-14 | 20.87 | $19.99 | 167200 |
| 2022-07-13 | 20.97 | $20.76 | 85131 |
| 2022-07-12 | 20.99 | $20.96 | 125536 |
| 2022-07-11 | 20.99 | $20.56 | 180519 |
| 2022-07-08 | 21.04 | $22.68 | 501237 |
| 2022-07-07 | 20.86 | $22.16 | 252000 |
| 2022-07-06 | 20.73 | $21.02 | 854600 |
| 2022-07-05 | 20.69 | $20.29 | 271431 |
| 2022-07-01 | 20.74 | $19.95 | 176123 |
| 2022-06-30 | 20.82 | $19.67 | 219200 |
| 2022-06-29 | 20.94 | $18.95 | 287225 |
| 2022-06-28 | 21.15 | $19.68 | 384000 |
| 2022-06-27 | 21.30 | $19.97 | 447002 |
| 2022-06-24 | 21.45 | $19.15 | 1.5M |
| 2022-06-23 | 21.69 | $18.77 | 200540 |
| 2022-06-22 | 21.99 | $19.14 | 257300 |
| 2022-06-21 | 22.29 | $18.81 | 279100 |
| 2022-06-17 | 22.66 | $18.95 | 402700 |
| 2022-06-16 | 23.05 | $18.40 | 349620 |
| 2022-06-15 | 23.54 | $19.07 | 408722 |
| 2022-06-14 | 24.01 | $18.15 | 651400 |
| 2022-06-13 | 24.63 | $19.39 | 1.4M |
| 2022-06-10 | 25.18 | $21.41 | 3.2M |
| 2022-06-09 | 25.58 | $24.63 | 491604 |
| 2022-06-08 | 25.68 | $24.01 | 597600 |
| 2022-06-07 | 25.85 | $27.94 | 306800 |
| 2022-06-06 | 25.63 | $27.82 | 206202 |
| 2022-06-03 | 25.40 | $26.98 | 136734 |
| 2022-06-02 | 25.24 | $26.58 | 154436 |
| 2022-06-01 | 25.10 | $26.14 | 141635 |
| 2022-05-31 | 24.99 | $25.19 | 301400 |
| 2022-05-27 | 24.96 | $27.26 | 187501 |
| 2022-05-26 | 24.72 | $26.13 | 140724 |
| 2022-05-25 | 24.57 | $26.53 | 209406 |
| 2022-05-24 | 24.37 | $24.59 | 95410 |
| 2022-05-23 | 24.35 | $24.96 | 126500 |
| 2022-05-20 | 24.28 | $24.02 | 102929 |
| 2022-05-19 | 24.31 | $24.35 | 86300 |
| 2022-05-18 | 24.30 | $24.00 | 75822 |
| 2022-05-17 | 24.34 | $24.06 | 84249 |
| 2022-05-16 | 24.37 | $23.75 | 73646 |
| 2022-05-13 | 24.43 | $23.91 | 209100 |
| 2022-05-12 | 24.48 | $23.47 | 123916 |
| 2022-05-11 | 24.59 | $23.19 | 96644 |
| 2022-05-10 | 24.74 | $24.50 | 76707 |
| 2022-05-09 | 24.76 | $23.44 | 109500 |
| 2022-05-06 | 24.90 | $25.00 | 91800 |
| 2022-05-05 | 24.89 | $25.55 | 83700 |
| 2022-05-04 | 24.82 | $25.71 | 56000 |
| 2022-05-03 | 24.73 | $25.92 | 99523 |
| 2022-05-02 | 24.61 | $25.53 | 60205 |
| 2022-04-29 | 24.51 | $25.38 | 54000 |
| 2022-04-28 | 24.42 | $25.23 | 23800 |
| 2022-04-27 | 24.33 | $24.38 | 30000 |
| 2022-04-26 | 24.33 | $24.28 | 32036 |
| 2022-04-25 | 24.33 | $24.57 | 19829 |
| 2022-04-22 | 24.31 | $24.26 | 25600 |
| 2022-04-21 | 24.31 | $24.61 | 27633 |
| 2022-04-20 | 24.28 | $25.48 | 47404 |
| 2022-04-19 | 24.15 | $25.42 | 41711 |
| 2022-04-18 | 24.02 | $23.74 | 32527 |
| 2022-04-14 | 24.05 | $23.70 | 29800 |
| 2022-04-13 | 24.08 | $24.84 | 29511 |
| 2022-04-12 | 24.00 | $24.56 | 79828 |
| 2022-04-11 | 23.95 | $24.37 | 29618 |
| 2022-04-08 | 23.90 | $24.36 | 39543 |
| 2022-04-07 | 23.85 | $24.03 | 15800 |
| 2022-04-06 | 23.83 | $22.99 | 35500 |
| 2022-04-05 | 23.92 | $22.54 | 37812 |
| 2022-04-04 | 24.07 | $23.80 | 31908 |
| 2022-04-01 | 24.10 | $25.28 | 55739 |
| 2022-03-31 | 23.97 | $24.56 | 37236 |
| 2022-03-30 | 23.91 | $24.26 | 41800 |
| 2022-03-29 | 23.88 | $24.85 | 30619 |
| 2022-03-28 | 23.77 | $23.96 | 16900 |
| 2022-03-25 | 23.75 | $23.89 | 15540 |
| 2022-03-24 | 23.74 | $24.43 | 25536 |
| 2022-03-23 | 23.67 | $25.04 | 61640 |
| 2022-03-22 | 23.52 | $24.97 | 73611 |
| 2022-03-21 | 23.37 | $23.69 | 48208 |
| 2022-03-18 | 23.33 | $25.05 | 167310 |
| 2022-03-17 | 23.15 | $25.87 | 37700 |
| 2022-03-16 | 22.87 | $24.98 | 72615 |
| 2022-03-15 | 22.65 | $25.31 | 46000 |
| 2022-03-14 | 22.37 | $24.55 | 148900 |
| 2022-03-11 | 22.14 | $22.80 | 291200 |
| 2022-03-10 | 22.07 | $23.44 | 117500 |
| 2022-03-09 | 21.92 | $23.45 | 29939 |
| 2022-03-08 | 21.76 | $21.97 | 46500 |
| 2022-03-07 | 21.74 | $20.38 | 66400 |
| 2022-03-04 | 21.88 | $20.95 | 124224 |
| 2022-03-03 | 21.98 | $21.48 | 72500 |
| 2022-03-02 | 22.03 | $22.43 | 48300 |
| 2022-03-01 | 21.99 | $21.84 | 40400 |
| 2022-02-28 | 22.00 | $22.02 | 76507 |
| 2022-02-25 | 22.00 | $21.97 | 107300 |
| 2022-02-24 | 22.01 | $21.52 | 58600 |
| 2022-02-23 | 22.06 | $21.00 | 38937 |
| 2022-02-22 | 22.17 | $21.53 | 23000 |
| 2022-02-18 | 22.23 | $22.17 | 55500 |
| 2022-02-17 | 22.24 | $22.24 | 58600 |
| 2022-02-16 | 22.24 | $22.31 | 49200 |
| 2022-02-15 | 22.23 | $22.99 | 90317 |
| 2022-02-14 | 22.15 | $23.35 | 85119 |
| 2022-02-11 | 22.03 | $22.78 | 33900 |
| 2022-02-10 | 21.95 | $22.53 | 69706 |
| 2022-02-09 | 21.89 | $22.70 | 33900 |
| 2022-02-08 | 21.80 | $22.68 | 52100 |
| 2022-02-07 | 21.71 | $22.16 | 50910 |
| 2022-02-04 | 21.66 | $22.35 | 59200 |
| 2022-02-03 | 21.59 | $22.09 | 79527 |
| 2022-02-02 | 21.54 | $22.18 | 117612 |
| 2022-02-01 | 21.47 | $22.03 | 59800 |
| 2022-01-31 | 21.41 | $21.83 | 54500 |
| 2022-01-28 | 21.37 | $21.55 | 64100 |
| 2022-01-27 | 21.35 | $20.55 | 40700 |
| 2022-01-26 | 21.43 | $20.51 | 43500 |
| 2022-01-25 | 21.53 | $21.14 | 38300 |
| 2022-01-24 | 21.57 | $21.39 | 51800 |
| 2022-01-21 | 21.59 | $19.74 | 67100 |
| 2022-01-20 | 21.79 | $21.27 | 45320 |
| 2022-01-19 | 21.84 | $21.89 | 60000 |
| 2022-01-18 | 21.84 | $22.16 | 44826 |
| 2022-01-14 | 21.80 | $21.58 | 61905 |
| 2022-01-13 | 21.83 | $20.80 | 38900 |
| 2022-01-12 | 21.93 | $21.46 | 52904 |
| 2022-01-11 | 21.98 | $21.21 | 135624 |
| 2022-01-10 | 22.07 | $21.12 | 38900 |
| 2022-01-07 | 22.17 | $21.01 | 51314 |
| 2022-01-06 | 22.29 | $22.06 | 73300 |
| 2022-01-05 | 22.31 | $22.57 | 51012 |
| 2022-01-04 | 22.28 | $24.64 | 66205 |
| 2022-01-03 | 22.04 | $25.01 | 92025 |
| 2021-12-31 | 21.72 | $25.42 | 85523 |
| 2021-12-30 | 21.33 | $23.93 | 56647 |
| 2021-12-29 | 21.06 | $23.48 | 62500 |
| 2021-12-28 | 20.80 | $23.58 | 54800 |
| 2021-12-27 | 20.51 | $23.07 | 368111 |
| 2021-12-23 | 20.24 | $21.25 | 51439 |
| 2021-12-22 | 20.14 | $21.15 | 96318 |
| 2021-12-21 | 20.03 | $20.67 | 180000 |
| 2021-12-20 | 19.96 | $20.99 | 210300 |
| 2021-12-17 | 19.86 | $20.60 | 1.4M |
| 2021-12-16 | 19.78 | $20.42 | 121600 |
| 2021-12-15 | 19.71 | $21.47 | 208328 |
| 2021-12-14 | 19.52 | $20.08 | 55648 |
| 2021-12-13 | 19.47 | $19.08 | 26942 |
| 2021-12-10 | 19.51 | $19.32 | 91404 |
| 2021-12-09 | 19.53 | $20.60 | 120000 |
| 2021-12-08 | 19.41 | $18.00 | 332512 |
| 2021-12-07 | 19.56 | $19.75 | 471100 |
| 2021-12-06 | 19.54 | $21.98 | 330000 |
| 2021-12-03 | 19.28 | $20.24 | 160200 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
28.83
2026-07-16
Close Price
$29.38
Vol: 21114
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
19.66
Average
29.99
Maximum
43.85
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 28.83 | $29.38 | 21114 |
| 2026-07-15 | 28.76 | $28.84 | 194541 |
| 2026-07-14 | 28.73 | $28.38 | 172540 |
| 2026-07-13 | 28.76 | $28.33 | 212600 |
| 2026-07-10 | 28.81 | $28.95 | 244236 |
| 2026-07-09 | 28.80 | $29.56 | 303160 |
| 2026-07-08 | 28.74 | $28.83 | 224411 |
| 2026-07-07 | 28.75 | $29.33 | 250840 |
| 2026-07-06 | 28.72 | $30.28 | 441948 |
| 2026-07-02 | 28.59 | $29.44 | 289625 |
| 2026-07-01 | 28.55 | $28.61 | 267244 |
| 2026-06-30 | 28.59 | $28.51 | 349141 |
| 2026-06-29 | 28.65 | $27.36 | 331109 |
| 2026-06-26 | 28.84 | $28.02 | 1.1M |
| 2026-06-25 | 28.99 | $28.16 | 450665 |
| 2026-06-24 | 29.13 | $28.75 | 421000 |
| 2026-06-23 | 29.23 | $27.53 | 395200 |
| 2026-06-22 | 29.46 | $27.56 | 412325 |
| 2026-06-18 | 29.70 | $28.25 | 1.5M |
| 2026-06-17 | 29.87 | $28.17 | 795118 |
| 2026-06-16 | 30.06 | $28.75 | 746300 |
| 2026-06-15 | 30.20 | $29.09 | 455600 |
| 2026-06-12 | 30.30 | $30.45 | 303200 |
| 2026-06-11 | 30.28 | $30.96 | 238026 |
| 2026-06-10 | 30.21 | $29.54 | 256403 |
| 2026-06-09 | 30.27 | $30.19 | 349042 |
| 2026-06-08 | 30.28 | $30.17 | 187136 |
| 2026-06-05 | 30.28 | $30.01 | 322505 |
| 2026-06-04 | 30.30 | $30.24 | 293811 |
| 2026-06-03 | 30.30 | $29.19 | 393527 |
| 2026-06-02 | 30.41 | $30.20 | 246532 |
| 2026-06-01 | 30.41 | $30.62 | 250800 |
| 2026-05-29 | 30.37 | $31.14 | 319852 |
| 2026-05-28 | 30.27 | $31.95 | 330054 |
| 2026-05-27 | 30.08 | $30.70 | 253500 |
| 2026-05-26 | 30.00 | $31.07 | 249057 |
| 2026-05-22 | 29.87 | $30.31 | 190040 |
| 2026-05-21 | 29.81 | $29.84 | 229033 |
| 2026-05-20 | 29.80 | $29.12 | 363636 |
| 2026-05-19 | 29.86 | $29.59 | 272000 |
| 2026-05-18 | 29.87 | $29.27 | 304800 |
| 2026-05-15 | 29.91 | $29.78 | 359904 |
| 2026-05-14 | 29.92 | $30.49 | 446182 |
| 2026-05-13 | 29.86 | $31.28 | 937442 |
| 2026-05-12 | 29.73 | $28.38 | 1.5M |
| 2026-05-11 | 29.90 | $31.36 | 664900 |
| 2026-05-08 | 29.79 | $29.85 | 267040 |
| 2026-05-07 | 29.84 | $29.91 | 459400 |
| 2026-05-06 | 29.91 | $30.84 | 328839 |
| 2026-05-05 | 29.89 | $29.85 | 325325 |
| 2026-05-04 | 29.97 | $29.38 | 291931 |
| 2026-05-01 | 30.12 | $29.85 | 442600 |
| 2026-04-30 | 30.23 | $29.65 | 475035 |
| 2026-04-29 | 30.37 | $27.38 | 439684 |
| 2026-04-28 | 30.75 | $29.71 | 433100 |
| 2026-04-27 | 30.90 | $29.41 | 286347 |
| 2026-04-24 | 31.08 | $29.46 | 454011 |
| 2026-04-23 | 31.26 | $29.08 | 389300 |
| 2026-04-22 | 31.50 | $29.61 | 364479 |
| 2026-04-21 | 31.69 | $29.45 | 434958 |
| 2026-04-20 | 31.91 | $30.51 | 389386 |
| 2026-04-17 | 32.04 | $31.32 | 698100 |
| 2026-04-16 | 32.09 | $30.43 | 558352 |
| 2026-04-15 | 32.23 | $33.09 | 373724 |
| 2026-04-14 | 32.12 | $33.23 | 265600 |
| 2026-04-13 | 32.00 | $32.99 | 260200 |
| 2026-04-10 | 31.89 | $32.65 | 197318 |
| 2026-04-09 | 31.81 | $33.40 | 355238 |
| 2026-04-08 | 31.67 | $32.87 | 563739 |
| 2026-04-07 | 31.62 | $31.18 | 266087 |
| 2026-04-06 | 31.78 | $32.56 | 487000 |
| 2026-04-02 | 31.87 | $32.51 | 503500 |
| 2026-04-01 | 32.03 | $32.17 | 455727 |
| 2026-03-31 | 32.27 | $30.68 | 356046 |
| 2026-03-30 | 32.73 | $29.39 | 413340 |
| 2026-03-27 | 33.39 | $29.96 | 339927 |
| 2026-03-26 | 34.07 | $30.65 | 277900 |
| 2026-03-25 | 34.74 | $32.22 | 478333 |
| 2026-03-24 | 35.31 | $31.88 | 349800 |
| 2026-03-23 | 35.96 | $31.61 | 464560 |
| 2026-03-20 | 36.69 | $31.57 | 639000 |
| 2026-03-19 | 37.48 | $32.08 | 325718 |
| 2026-03-18 | 38.28 | $32.22 | 335900 |
| 2026-03-17 | 39.11 | $32.98 | 349146 |
| 2026-03-16 | 39.92 | $32.86 | 773016 |
| 2026-03-13 | 40.78 | $31.65 | 643600 |
| 2026-03-12 | 41.80 | $31.95 | 984807 |
| 2026-03-11 | 42.84 | $35.21 | 1.4M |
| 2026-03-10 | 43.61 | $40.69 | 691340 |
| 2026-03-09 | 43.85 | $44.00 | 706743 |
| 2026-03-06 | 43.78 | $43.51 | 222412 |
| 2026-03-05 | 43.73 | $45.00 | 426810 |
| 2026-03-04 | 43.52 | $45.45 | 163600 |
| 2026-03-03 | 43.26 | $44.91 | 236900 |
| 2026-03-02 | 43.03 | $46.07 | 267517 |
| 2026-02-27 | 42.65 | $44.39 | 189600 |
| 2026-02-26 | 42.42 | $43.69 | 141500 |
| 2026-02-25 | 42.24 | $42.51 | 128000 |
| 2026-02-24 | 42.16 | $42.15 | 195006 |
| 2026-02-23 | 42.13 | $42.24 | 178500 |
| 2026-02-20 | 42.09 | $44.26 | 138522 |
| 2026-02-19 | 41.85 | $43.37 | 223800 |
| 2026-02-18 | 41.71 | $42.64 | 114205 |
| 2026-02-17 | 41.64 | $42.38 | 123114 |
| 2026-02-13 | 41.59 | $42.19 | 143200 |
| 2026-02-12 | 41.58 | $41.25 | 148437 |
| 2026-02-11 | 41.65 | $41.42 | 165401 |
| 2026-02-10 | 41.71 | $42.11 | 202506 |
| 2026-02-09 | 41.71 | $42.45 | 236449 |
| 2026-02-06 | 41.67 | $41.63 | 146748 |
| 2026-02-05 | 41.72 | $40.36 | 235900 |
| 2026-02-04 | 41.90 | $41.33 | 197100 |
| 2026-02-03 | 42.00 | $42.00 | 258000 |
| 2026-02-02 | 42.03 | $40.72 | 198500 |
| 2026-01-30 | 42.19 | $40.01 | 241222 |
| 2026-01-29 | 42.42 | $40.14 | 169445 |
| 2026-01-28 | 42.64 | $40.34 | 373900 |
| 2026-01-27 | 42.85 | $41.88 | 292028 |
| 2026-01-26 | 42.92 | $42.44 | 185200 |
| 2026-01-23 | 42.93 | $43.43 | 134300 |
| 2026-01-22 | 42.84 | $44.17 | 158827 |
| 2026-01-21 | 42.67 | $44.66 | 258235 |
| 2026-01-20 | 42.45 | $42.36 | 131900 |
| 2026-01-16 | 42.43 | $43.61 | 155800 |
| 2026-01-15 | 42.28 | $43.58 | 276300 |
| 2026-01-14 | 42.13 | $41.87 | 214510 |
| 2026-01-13 | 42.14 | $42.44 | 205163 |
| 2026-01-12 | 42.10 | $42.29 | 249100 |
| 2026-01-09 | 42.08 | $42.30 | 252230 |
| 2026-01-08 | 42.06 | $42.41 | 372100 |
| 2026-01-07 | 42.03 | $43.40 | 299900 |
| 2026-01-06 | 41.91 | $42.79 | 203425 |
| 2026-01-05 | 41.84 | $41.98 | 242135 |
| 2026-01-02 | 41.86 | $41.12 | 230114 |
| 2025-12-31 | 41.97 | $40.84 | 108711 |
| 2025-12-30 | 42.12 | $41.75 | 162000 |
| 2025-12-29 | 42.18 | $41.90 | 107810 |
| 2025-12-26 | 42.23 | $41.94 | 92400 |
| 2025-12-24 | 42.29 | $42.38 | 71338 |
| 2025-12-23 | 42.30 | $42.30 | 177900 |
| 2025-12-22 | 42.31 | $42.80 | 271500 |
| 2025-12-19 | 42.26 | $41.61 | 324008 |
| 2025-12-18 | 42.32 | $40.78 | 245700 |
| 2025-12-17 | 42.45 | $40.49 | 187300 |
| 2025-12-16 | 42.61 | $41.74 | 199433 |
| 2025-12-15 | 42.65 | $41.80 | 241200 |
| 2025-12-12 | 42.69 | $43.72 | 429700 |
| 2025-12-11 | 42.54 | $43.45 | 215069 |
| 2025-12-10 | 42.42 | $42.80 | 358132 |
| 2025-12-09 | 42.37 | $43.10 | 201000 |
| 2025-12-08 | 42.29 | $42.61 | 183127 |
| 2025-12-05 | 42.25 | $42.85 | 164806 |
| 2025-12-04 | 42.20 | $43.80 | 178530 |
| 2025-12-03 | 42.06 | $42.88 | 422300 |
| 2025-12-02 | 42.01 | $42.88 | 242718 |
| 2025-12-01 | 41.96 | $42.25 | 219400 |
| 2025-11-28 | 41.96 | $42.68 | 104200 |
| 2025-11-26 | 41.93 | $43.07 | 258027 |
| 2025-11-25 | 41.86 | $42.53 | 290800 |
| 2025-11-24 | 41.84 | $40.82 | 417140 |
| 2025-11-21 | 42.00 | $40.25 | 394100 |
| 2025-11-20 | 42.22 | $39.51 | 433800 |
| 2025-11-19 | 42.54 | $40.00 | 240210 |
| 2025-11-18 | 42.81 | $40.21 | 350000 |
| 2025-11-17 | 43.06 | $42.09 | 295600 |
| 2025-11-14 | 43.13 | $42.96 | 324912 |
| 2025-11-13 | 43.11 | $43.19 | 376516 |
| 2025-11-12 | 43.06 | $43.23 | 224700 |
| 2025-11-11 | 42.99 | $43.63 | 253500 |
| 2025-11-10 | 42.87 | $43.32 | 305649 |
| 2025-11-07 | 42.76 | $42.94 | 300100 |
| 2025-11-06 | 42.66 | $43.45 | 356737 |
| 2025-11-05 | 42.49 | $45.11 | 489500 |
| 2025-11-04 | 42.14 | $42.53 | 359600 |
| 2025-11-03 | 42.00 | $42.46 | 381503 |
| 2025-10-31 | 41.85 | $42.46 | 221879 |
| 2025-10-30 | 41.67 | $42.67 | 183500 |
| 2025-10-29 | 41.44 | $43.18 | 219544 |
| 2025-10-28 | 41.13 | $43.22 | 167600 |
| 2025-10-27 | 40.78 | $42.91 | 130000 |
| 2025-10-24 | 40.43 | $43.45 | 187500 |
| 2025-10-23 | 40.00 | $42.60 | 203116 |
| 2025-10-22 | 39.61 | $41.11 | 218300 |
| 2025-10-21 | 39.34 | $41.38 | 225206 |
| 2025-10-20 | 39.03 | $41.30 | 246602 |
| 2025-10-17 | 38.69 | $40.69 | 230840 |
| 2025-10-16 | 38.37 | $40.99 | 262400 |
| 2025-10-15 | 38.00 | $40.59 | 325634 |
| 2025-10-14 | 37.62 | $41.07 | 375417 |
| 2025-10-13 | 37.17 | $38.97 | 560900 |
| 2025-10-10 | 36.88 | $38.36 | 874200 |
| 2025-10-09 | 36.62 | $38.48 | 458425 |
| 2025-10-08 | 36.32 | $38.56 | 271142 |
| 2025-10-07 | 35.99 | $37.63 | 310936 |
| 2025-10-06 | 35.71 | $37.52 | 208214 |
| 2025-10-03 | 35.41 | $36.67 | 342310 |
| 2025-10-02 | 35.17 | $36.61 | 219700 |
| 2025-10-01 | 34.92 | $36.09 | 233100 |
| 2025-09-30 | 34.69 | $36.51 | 315000 |
| 2025-09-29 | 34.39 | $36.23 | 390022 |
| 2025-09-26 | 34.09 | $36.34 | 222319 |
| 2025-09-25 | 33.76 | $35.72 | 306800 |
| 2025-09-24 | 33.46 | $36.20 | 462000 |
| 2025-09-23 | 33.09 | $36.97 | 568194 |
| 2025-09-22 | 32.61 | $34.50 | 211200 |
| 2025-09-19 | 32.36 | $33.77 | 645700 |
| 2025-09-18 | 32.15 | $34.30 | 282508 |
| 2025-09-17 | 31.87 | $32.85 | 323100 |
| 2025-09-16 | 31.71 | $32.98 | 671905 |
| 2025-09-15 | 31.53 | $32.77 | 232600 |
| 2025-09-12 | 31.34 | $32.52 | 237714 |
| 2025-09-11 | 31.17 | $32.49 | 177700 |
| 2025-09-10 | 30.99 | $31.50 | 158973 |
| 2025-09-09 | 30.89 | $31.26 | 119202 |
| 2025-09-08 | 30.80 | $31.87 | 178500 |
| 2025-09-05 | 30.64 | $32.00 | 210304 |
| 2025-09-04 | 30.47 | $31.90 | 397100 |
| 2025-09-03 | 30.30 | $30.43 | 265631 |
| 2025-09-02 | 30.28 | $30.90 | 176001 |
| 2025-08-29 | 30.23 | $30.81 | 202242 |
| 2025-08-28 | 30.19 | $30.90 | 190837 |
| 2025-08-27 | 30.16 | $31.00 | 133700 |
| 2025-08-26 | 30.13 | $30.76 | 213818 |
| 2025-08-25 | 30.13 | $30.27 | 237000 |
| 2025-08-22 | 30.19 | $31.06 | 305600 |
| 2025-08-21 | 30.19 | $29.63 | 211200 |
| 2025-08-20 | 30.34 | $29.26 | 178800 |
| 2025-08-19 | 30.56 | $29.45 | 326800 |
| 2025-08-18 | 30.77 | $29.66 | 238518 |
| 2025-08-15 | 30.97 | $29.25 | 441313 |
| 2025-08-14 | 31.23 | $29.22 | 369200 |
| 2025-08-13 | 31.51 | $29.95 | 654908 |
| 2025-08-12 | 31.72 | $29.72 | 748900 |
| 2025-08-11 | 31.97 | $28.44 | 434658 |
| 2025-08-08 | 32.37 | $30.55 | 584700 |
| 2025-08-07 | 32.58 | $31.08 | 593288 |
| 2025-08-06 | 32.74 | $28.85 | 1.6M |
| 2025-08-05 | 33.13 | $34.29 | 400796 |
| 2025-08-04 | 33.00 | $33.07 | 265300 |
| 2025-08-01 | 32.97 | $32.34 | 286235 |
| 2025-07-31 | 33.02 | $33.07 | 278531 |
| 2025-07-30 | 32.98 | $32.70 | 164400 |
| 2025-07-29 | 32.98 | $33.21 | 234916 |
| 2025-07-28 | 32.93 | $33.66 | 190300 |
| 2025-07-25 | 32.82 | $33.89 | 178600 |
| 2025-07-24 | 32.68 | $33.70 | 266441 |
| 2025-07-23 | 32.56 | $33.81 | 180800 |
| 2025-07-22 | 32.41 | $32.77 | 201600 |
| 2025-07-21 | 32.37 | $32.25 | 159508 |
| 2025-07-18 | 32.38 | $32.64 | 154709 |
| 2025-07-17 | 32.36 | $32.57 | 144230 |
| 2025-07-16 | 32.35 | $32.22 | 197518 |
| 2025-07-15 | 32.38 | $31.96 | 522400 |
| 2025-07-14 | 32.45 | $33.45 | 285021 |
| 2025-07-11 | 32.40 | $32.77 | 223600 |
| 2025-07-10 | 32.42 | $32.71 | 239938 |
| 2025-07-09 | 32.46 | $32.55 | 207509 |
| 2025-07-08 | 32.53 | $31.95 | 210346 |
| 2025-07-07 | 32.66 | $31.81 | 252700 |
| 2025-07-03 | 32.82 | $32.23 | 108023 |
| 2025-07-02 | 32.95 | $31.91 | 164600 |
| 2025-07-01 | 33.12 | $31.73 | 205719 |
| 2025-06-30 | 33.31 | $31.85 | 219300 |
| 2025-06-27 | 33.49 | $32.03 | 561500 |
| 2025-06-26 | 33.66 | $32.27 | 319700 |
| 2025-06-25 | 33.81 | $31.61 | 248847 |
| 2025-06-24 | 34.03 | $32.97 | 225900 |
| 2025-06-23 | 34.12 | $32.79 | 260900 |
| 2025-06-20 | 34.22 | $32.87 | 579900 |
| 2025-06-18 | 34.33 | $33.73 | 408500 |
| 2025-06-17 | 34.35 | $34.19 | 243203 |
| 2025-06-16 | 34.34 | $34.44 | 237405 |
| 2025-06-13 | 34.31 | $34.40 | 569642 |
| 2025-06-12 | 34.29 | $36.15 | 261800 |
| 2025-06-11 | 34.09 | $36.03 | 448000 |
| 2025-06-10 | 33.91 | $35.01 | 281004 |
| 2025-06-09 | 33.82 | $35.04 | 262600 |
| 2025-06-06 | 33.74 | $34.49 | 149329 |
| 2025-06-05 | 33.72 | $33.96 | 198099 |
| 2025-06-04 | 33.75 | $34.08 | 278700 |
| 2025-06-03 | 33.75 | $33.59 | 505805 |
| 2025-06-02 | 33.78 | $33.00 | 285500 |
| 2025-05-30 | 33.85 | $32.77 | 416600 |
| 2025-05-29 | 33.93 | $32.80 | 207134 |
| 2025-05-28 | 33.99 | $32.63 | 243800 |
| 2025-05-27 | 34.05 | $33.37 | 304200 |
| 2025-05-23 | 34.02 | $32.69 | 298541 |
| 2025-05-22 | 34.04 | $33.13 | 247800 |
| 2025-05-21 | 34.00 | $33.44 | 205700 |
| 2025-05-20 | 33.92 | $34.93 | 326600 |
| 2025-05-19 | 33.67 | $35.44 | 283500 |
| 2025-05-16 | 33.34 | $35.29 | 345137 |
| 2025-05-15 | 33.00 | $35.22 | 197900 |
| 2025-05-14 | 32.65 | $35.00 | 234517 |
| 2025-05-13 | 32.30 | $36.01 | 302200 |
| 2025-05-12 | 31.83 | $35.77 | 321900 |
| 2025-05-09 | 31.36 | $35.38 | 385000 |
| 2025-05-08 | 30.90 | $36.48 | 559600 |
| 2025-05-07 | 30.31 | $35.42 | 972818 |
| 2025-05-06 | 29.79 | $29.61 | 444119 |
| 2025-05-05 | 29.81 | $29.78 | 279234 |
| 2025-05-02 | 29.81 | $29.74 | 339834 |
| 2025-05-01 | 29.81 | $29.67 | 465932 |
| 2025-04-30 | 29.82 | $29.15 | 341700 |
| 2025-04-29 | 29.88 | $29.32 | 473141 |
| 2025-04-28 | 29.93 | $29.31 | 305000 |
| 2025-04-25 | 29.97 | $30.45 | 340600 |
| 2025-04-24 | 29.91 | $30.08 | 254800 |
| 2025-04-23 | 29.88 | $29.39 | 215024 |
| 2025-04-22 | 29.93 | $29.37 | 222609 |
| 2025-04-21 | 29.99 | $29.14 | 397400 |
| 2025-04-17 | 30.08 | $30.74 | 127036 |
| 2025-04-16 | 30.03 | $30.64 | 216909 |
| 2025-04-15 | 29.99 | $31.02 | 235700 |
| 2025-04-14 | 29.92 | $31.20 | 292921 |
| 2025-04-11 | 29.85 | $30.77 | 157418 |
| 2025-04-10 | 29.82 | $30.22 | 207500 |
| 2025-04-09 | 29.88 | $30.51 | 256100 |
| 2025-04-08 | 29.92 | $28.43 | 329104 |
| 2025-04-07 | 30.19 | $28.31 | 362217 |
| 2025-04-04 | 30.50 | $28.17 | 316511 |
| 2025-04-03 | 30.85 | $28.73 | 225300 |
| 2025-04-02 | 31.16 | $30.38 | 196700 |
| 2025-04-01 | 31.33 | $29.29 | 177035 |
| 2025-03-31 | 31.62 | $29.61 | 308634 |
| 2025-03-28 | 31.89 | $29.08 | 281909 |
| 2025-03-27 | 32.23 | $30.65 | 226700 |
| 2025-03-26 | 32.43 | $30.37 | 173500 |
| 2025-03-25 | 32.68 | $31.32 | 298300 |
| 2025-03-24 | 32.84 | $31.57 | 267466 |
| 2025-03-21 | 32.99 | $31.17 | 604300 |
| 2025-03-20 | 33.19 | $31.90 | 257221 |
| 2025-03-19 | 33.33 | $32.36 | 393032 |
| 2025-03-18 | 33.45 | $32.33 | 348237 |
| 2025-03-17 | 33.58 | $32.43 | 396100 |
| 2025-03-14 | 33.71 | $33.72 | 379226 |
| 2025-03-13 | 33.73 | $34.91 | 395641 |
| 2025-03-12 | 33.65 | $35.23 | 588600 |
| 2025-03-11 | 33.53 | $33.52 | 296200 |
| 2025-03-10 | 33.60 | $33.85 | 340227 |
| 2025-03-07 | 33.63 | $34.02 | 168616 |
| 2025-03-06 | 33.67 | $32.92 | 196911 |
| 2025-03-05 | 33.82 | $32.80 | 154500 |
| 2025-03-04 | 34.01 | $32.32 | 135028 |
| 2025-03-03 | 34.26 | $32.41 | 183254 |
| 2025-02-28 | 34.54 | $33.62 | 220700 |
| 2025-02-27 | 34.73 | $33.07 | 155300 |
| 2025-02-26 | 35.00 | $33.42 | 152730 |
| 2025-02-25 | 35.26 | $33.35 | 187707 |
| 2025-02-24 | 35.57 | $33.35 | 124700 |
| 2025-02-21 | 35.90 | $33.58 | 223100 |
| 2025-02-20 | 36.23 | $34.95 | 127445 |
| 2025-02-19 | 36.45 | $35.52 | 174300 |
| 2025-02-18 | 36.63 | $35.25 | 144609 |
| 2025-02-14 | 36.86 | $35.05 | 109800 |
| 2025-02-13 | 37.11 | $35.70 | 318222 |
| 2025-02-12 | 37.29 | $35.68 | 143627 |
| 2025-02-11 | 37.46 | $36.43 | 144256 |
| 2025-02-10 | 37.53 | $36.29 | 138100 |
| 2025-02-07 | 37.60 | $35.40 | 159100 |
| 2025-02-06 | 37.74 | $35.95 | 157341 |
| 2025-02-05 | 37.81 | $36.84 | 135705 |
| 2025-02-04 | 37.78 | $37.13 | 206501 |
| 2025-02-03 | 37.69 | $37.36 | 206800 |
| 2025-01-31 | 37.56 | $38.55 | 121031 |
| 2025-01-30 | 37.29 | $39.33 | 154313 |
| 2025-01-29 | 36.90 | $38.68 | 162200 |
| 2025-01-28 | 36.55 | $39.36 | 265044 |
| 2025-01-27 | 36.10 | $39.84 | 358785 |
| 2025-01-24 | 35.56 | $39.50 | 422300 |
| 2025-01-23 | 35.02 | $38.49 | 264900 |
| 2025-01-22 | 34.56 | $39.39 | 292000 |
| 2025-01-21 | 34.00 | $38.93 | 641321 |
| 2025-01-17 | 33.46 | $38.19 | 359333 |
| 2025-01-16 | 32.99 | $36.03 | 344437 |
| 2025-01-15 | 32.72 | $34.45 | 190800 |
| 2025-01-14 | 32.60 | $33.08 | 535400 |
| 2025-01-13 | 32.63 | $31.98 | 290100 |
| 2025-01-10 | 32.79 | $32.05 | 183841 |
| 2025-01-08 | 32.95 | $32.34 | 196900 |
| 2025-01-07 | 33.09 | $32.17 | 209138 |
| 2025-01-06 | 33.27 | $32.45 | 172100 |
| 2025-01-03 | 33.44 | $32.58 | 128524 |
| 2025-01-02 | 33.60 | $32.25 | 313900 |
| 2024-12-31 | 33.81 | $32.30 | 289800 |
| 2024-12-30 | 34.03 | $32.07 | 240700 |
| 2024-12-27 | 34.27 | $32.05 | 360500 |
| 2024-12-26 | 34.52 | $31.61 | 478238 |
| 2024-12-24 | 34.83 | $32.30 | 224114 |
| 2024-12-23 | 35.07 | $32.51 | 486116 |
| 2024-12-20 | 35.30 | $33.95 | 608100 |
| 2024-12-19 | 35.38 | $35.75 | 283646 |
| 2024-12-18 | 35.28 | $36.30 | 554318 |
| 2024-12-17 | 35.10 | $35.72 | 316010 |
| 2024-12-16 | 34.96 | $36.38 | 267631 |
| 2024-12-13 | 34.74 | $35.28 | 294847 |
| 2024-12-12 | 34.61 | $35.78 | 250932 |
| 2024-12-11 | 34.42 | $35.68 | 265026 |
| 2024-12-10 | 34.24 | $35.01 | 208900 |
| 2024-12-09 | 34.12 | $35.28 | 233400 |
| 2024-12-06 | 33.97 | $35.53 | 553600 |
| 2024-12-05 | 33.79 | $35.83 | 446705 |
| 2024-12-04 | 33.59 | $35.14 | 305939 |
| 2024-12-03 | 33.46 | $34.69 | 412000 |
| 2024-12-02 | 33.37 | $34.20 | 354000 |
| 2024-11-29 | 33.33 | $33.39 | 164700 |
| 2024-11-27 | 33.37 | $33.45 | 287416 |
| 2024-11-26 | 33.43 | $33.55 | 247800 |
| 2024-11-25 | 33.49 | $33.60 | 209500 |
| 2024-11-22 | 33.56 | $33.48 | 259421 |
| 2024-11-21 | 33.66 | $32.80 | 316500 |
| 2024-11-20 | 33.85 | $32.43 | 307848 |
| 2024-11-19 | 34.10 | $31.95 | 349200 |
| 2024-11-18 | 34.42 | $31.00 | 396000 |
| 2024-11-15 | 34.86 | $32.52 | 369000 |
| 2024-11-14 | 35.19 | $33.50 | 242536 |
| 2024-11-13 | 35.45 | $33.33 | 226921 |
| 2024-11-12 | 35.75 | $34.45 | 232904 |
| 2024-11-11 | 35.96 | $34.83 | 193366 |
| 2024-11-08 | 36.14 | $34.93 | 234631 |
| 2024-11-07 | 36.35 | $34.00 | 502517 |
| 2024-11-06 | 36.66 | $37.15 | 293800 |
| 2024-11-05 | 36.70 | $35.36 | 107200 |
| 2024-11-04 | 36.92 | $34.88 | 97826 |
| 2024-11-01 | 37.20 | $35.20 | 198641 |
| 2024-10-31 | 37.47 | $34.77 | 156800 |
| 2024-10-30 | 37.80 | $36.46 | 118900 |
| 2024-10-29 | 37.98 | $37.23 | 117000 |
| 2024-10-28 | 38.08 | $37.29 | 146600 |
| 2024-10-25 | 38.19 | $37.12 | 77316 |
| 2024-10-24 | 38.31 | $37.07 | 84016 |
| 2024-10-23 | 38.44 | $37.44 | 85900 |
| 2024-10-22 | 38.54 | $37.59 | 67837 |
| 2024-10-21 | 38.62 | $38.28 | 176115 |
| 2024-10-18 | 38.63 | $38.50 | 77121 |
| 2024-10-17 | 38.61 | $38.69 | 78100 |
| 2024-10-16 | 38.57 | $38.29 | 134006 |
| 2024-10-15 | 38.57 | $37.05 | 181813 |
| 2024-10-14 | 38.67 | $38.52 | 276720 |
| 2024-10-11 | 38.63 | $40.22 | 181300 |
| 2024-10-10 | 38.40 | $39.84 | 422000 |
| 2024-10-09 | 38.18 | $39.96 | 339503 |
| 2024-10-08 | 37.93 | $39.10 | 124008 |
| 2024-10-07 | 37.73 | $38.82 | 118400 |
| 2024-10-04 | 37.54 | $39.01 | 154800 |
| 2024-10-03 | 37.30 | $37.73 | 88400 |
| 2024-10-02 | 37.18 | $38.31 | 113922 |
| 2024-10-01 | 36.98 | $38.08 | 98200 |
| 2024-09-30 | 36.79 | $37.95 | 70600 |
| 2024-09-27 | 36.61 | $37.87 | 225643 |
| 2024-09-26 | 36.42 | $37.88 | 215535 |
| 2024-09-25 | 36.22 | $37.40 | 178639 |
| 2024-09-24 | 36.06 | $36.93 | 198027 |
| 2024-09-23 | 35.94 | $37.29 | 137435 |
| 2024-09-20 | 35.77 | $38.01 | 1.3M |
| 2024-09-19 | 35.53 | $37.36 | 107027 |
| 2024-09-18 | 35.34 | $36.50 | 150100 |
| 2024-09-17 | 35.22 | $36.43 | 135600 |
| 2024-09-16 | 35.10 | $36.14 | 170600 |
| 2024-09-13 | 35.01 | $35.77 | 146518 |
| 2024-09-12 | 34.94 | $35.03 | 125000 |
| 2024-09-11 | 34.94 | $34.45 | 111200 |
| 2024-09-10 | 34.99 | $33.77 | 326700 |
| 2024-09-09 | 35.10 | $33.90 | 322006 |
| 2024-09-06 | 35.21 | $33.84 | 107700 |
| 2024-09-05 | 35.32 | $35.19 | 86600 |
| 2024-09-04 | 35.29 | $35.21 | 82742 |
| 2024-09-03 | 35.24 | $34.84 | 128200 |
| 2024-08-30 | 35.23 | $36.25 | 99100 |
| 2024-08-29 | 35.06 | $36.08 | 84100 |
| 2024-08-28 | 34.92 | $35.54 | 91700 |
| 2024-08-27 | 34.83 | $35.74 | 94844 |
| 2024-08-26 | 34.72 | $35.58 | 84200 |
| 2024-08-23 | 34.63 | $35.99 | 135226 |
| 2024-08-22 | 34.51 | $35.01 | 107400 |
| 2024-08-21 | 34.49 | $35.44 | 203800 |
| 2024-08-20 | 34.44 | $35.11 | 418599 |
| 2024-08-19 | 34.44 | $35.14 | 202308 |
| 2024-08-16 | 34.44 | $34.71 | 199734 |
| 2024-08-15 | 34.50 | $34.40 | 196126 |
| 2024-08-14 | 34.61 | $33.94 | 135715 |
| 2024-08-13 | 34.78 | $33.90 | 156644 |
| 2024-08-12 | 34.97 | $34.00 | 233500 |
| 2024-08-09 | 35.18 | $33.85 | 206533 |
| 2024-08-08 | 35.41 | $34.19 | 130022 |
| 2024-08-07 | 35.61 | $32.74 | 152600 |
| 2024-08-06 | 35.96 | $32.58 | 210600 |
| 2024-08-05 | 36.34 | $32.82 | 218900 |
| 2024-08-02 | 36.70 | $34.26 | 207834 |
| 2024-08-01 | 36.93 | $35.74 | 163604 |
| 2024-07-31 | 37.01 | $36.70 | 165400 |
| 2024-07-30 | 36.98 | $36.36 | 129046 |
| 2024-07-29 | 36.97 | $36.53 | 117600 |
| 2024-07-26 | 36.93 | $36.89 | 247432 |
| 2024-07-25 | 36.84 | $36.79 | 327857 |
| 2024-07-24 | 36.74 | $37.31 | 229400 |
| 2024-07-23 | 36.56 | $38.46 | 272010 |
| 2024-07-22 | 36.23 | $37.95 | 241300 |
| 2024-07-19 | 35.93 | $37.66 | 113407 |
| 2024-07-18 | 35.62 | $37.71 | 164300 |
| 2024-07-17 | 35.28 | $37.82 | 220000 |
| 2024-07-16 | 34.90 | $38.57 | 417421 |
| 2024-07-15 | 34.43 | $37.46 | 261900 |
| 2024-07-12 | 34.04 | $36.81 | 276600 |
| 2024-07-11 | 33.71 | $35.39 | 212332 |
| 2024-07-10 | 33.50 | $35.04 | 94275 |
| 2024-07-09 | 33.31 | $34.58 | 115639 |
| 2024-07-08 | 33.15 | $34.66 | 273300 |
| 2024-07-05 | 32.98 | $34.64 | 146709 |
| 2024-07-03 | 32.80 | $34.04 | 80600 |
| 2024-07-02 | 32.67 | $33.84 | 193811 |
| 2024-07-01 | 32.55 | $33.06 | 295700 |
| 2024-06-28 | 32.50 | $33.56 | 1.8M |
| 2024-06-27 | 32.39 | $32.93 | 184716 |
| 2024-06-26 | 32.35 | $32.51 | 196900 |
| 2024-06-25 | 32.35 | $31.44 | 194548 |
| 2024-06-24 | 32.46 | $31.60 | 157000 |
| 2024-06-21 | 32.56 | $31.27 | 407011 |
| 2024-06-20 | 32.70 | $31.60 | 128200 |
| 2024-06-18 | 32.80 | $32.36 | 186800 |
| 2024-06-17 | 32.83 | $32.04 | 326409 |
| 2024-06-14 | 32.87 | $32.80 | 175000 |
| 2024-06-13 | 32.84 | $33.96 | 137724 |
| 2024-06-12 | 32.67 | $34.05 | 167000 |
| 2024-06-11 | 32.47 | $33.70 | 275600 |
| 2024-06-10 | 32.30 | $32.71 | 258344 |
| 2024-06-07 | 32.21 | $32.44 | 205938 |
| 2024-06-06 | 32.13 | $32.24 | 205810 |
| 2024-06-05 | 32.07 | $33.00 | 286300 |
| 2024-06-04 | 31.94 | $31.69 | 148649 |
| 2024-06-03 | 31.95 | $32.08 | 148200 |
| 2024-05-31 | 31.94 | $32.84 | 305403 |
| 2024-05-30 | 31.85 | $32.65 | 124200 |
| 2024-05-29 | 31.79 | $32.60 | 211700 |
| 2024-05-28 | 31.74 | $33.41 | 285233 |
| 2024-05-24 | 31.61 | $33.19 | 164334 |
| 2024-05-23 | 31.51 | $32.32 | 182400 |
| 2024-05-22 | 31.49 | $31.90 | 152506 |
| 2024-05-21 | 31.51 | $31.68 | 163200 |
| 2024-05-20 | 31.57 | $31.15 | 210700 |
| 2024-05-17 | 31.69 | $30.45 | 185729 |
| 2024-05-16 | 31.88 | $29.90 | 192800 |
| 2024-05-15 | 32.14 | $29.90 | 243300 |
| 2024-05-14 | 32.42 | $30.44 | 417965 |
| 2024-05-13 | 32.66 | $29.98 | 392700 |
| 2024-05-10 | 32.96 | $31.31 | 322702 |
| 2024-05-09 | 33.15 | $30.93 | 344300 |
| 2024-05-08 | 33.38 | $30.36 | 959900 |
| 2024-05-07 | 33.69 | $34.35 | 205503 |
| 2024-05-06 | 33.62 | $34.59 | 203400 |
| 2024-05-03 | 33.52 | $34.19 | 174900 |
| 2024-05-02 | 33.48 | $33.84 | 145700 |
| 2024-05-01 | 33.49 | $33.72 | 157146 |
| 2024-04-30 | 33.51 | $33.35 | 205407 |
| 2024-04-29 | 33.58 | $33.91 | 229400 |
| 2024-04-26 | 33.60 | $33.12 | 113500 |
| 2024-04-25 | 33.72 | $33.10 | 293302 |
| 2024-04-24 | 33.85 | $33.43 | 208400 |
| 2024-04-23 | 33.96 | $33.40 | 144600 |
| 2024-04-22 | 34.08 | $33.21 | 266900 |
| 2024-04-19 | 34.22 | $32.86 | 148100 |
| 2024-04-18 | 34.41 | $32.97 | 214916 |
| 2024-04-17 | 34.60 | $33.10 | 123017 |
| 2024-04-16 | 34.78 | $33.56 | 151500 |
| 2024-04-15 | 34.93 | $33.55 | 297100 |
| 2024-04-12 | 35.08 | $33.58 | 315400 |
| 2024-04-11 | 35.24 | $34.18 | 266946 |
| 2024-04-10 | 35.36 | $33.79 | 408400 |
| 2024-04-09 | 35.55 | $33.90 | 514277 |
| 2024-04-08 | 35.75 | $35.91 | 719900 |
| 2024-04-05 | 35.77 | $36.63 | 268426 |
| 2024-04-04 | 35.73 | $35.92 | 306300 |
| 2024-04-03 | 35.76 | $35.77 | 289447 |
| 2024-04-02 | 35.82 | $35.63 | 183126 |
| 2024-04-01 | 35.89 | $36.08 | 314800 |
| 2024-03-28 | 35.92 | $36.20 | 267448 |
| 2024-03-27 | 35.93 | $35.81 | 585100 |
| 2024-03-26 | 35.98 | $35.63 | 446534 |
| 2024-03-25 | 36.06 | $34.70 | 240979 |
| 2024-03-22 | 36.23 | $34.61 | 224500 |
| 2024-03-21 | 36.42 | $34.99 | 387240 |
| 2024-03-20 | 36.57 | $35.01 | 334500 |
| 2024-03-19 | 36.73 | $35.12 | 334900 |
| 2024-03-18 | 36.87 | $34.66 | 261500 |
| 2024-03-15 | 37.07 | $34.78 | 1.8M |
| 2024-03-14 | 37.25 | $35.60 | 765543 |
| 2024-03-13 | 37.35 | $39.49 | 197000 |
| 2024-03-12 | 37.06 | $39.19 | 218300 |
| 2024-03-11 | 36.78 | $38.03 | 277200 |
| 2024-03-08 | 36.60 | $38.46 | 323516 |
| 2024-03-07 | 36.36 | $38.39 | 391423 |
| 2024-03-06 | 36.10 | $37.10 | 600528 |
| 2024-03-05 | 35.96 | $36.98 | 402533 |
| 2024-03-04 | 35.82 | $37.01 | 255585 |
| 2024-03-01 | 35.66 | $35.76 | 231100 |
| 2024-02-29 | 35.62 | $35.93 | 285344 |
| 2024-02-28 | 35.55 | $35.86 | 169000 |
| 2024-02-27 | 35.49 | $36.56 | 142821 |
| 2024-02-26 | 35.34 | $36.35 | 113200 |
| 2024-02-23 | 35.20 | $36.27 | 181520 |
| 2024-02-22 | 35.06 | $35.89 | 128100 |
| 2024-02-21 | 34.94 | $35.53 | 208400 |
| 2024-02-20 | 34.84 | $35.12 | 153800 |
| 2024-02-16 | 34.77 | $34.99 | 125700 |
| 2024-02-15 | 34.71 | $35.42 | 208700 |
| 2024-02-14 | 34.59 | $35.31 | 114600 |
| 2024-02-13 | 34.47 | $34.60 | 129614 |
| 2024-02-12 | 34.41 | $35.46 | 127100 |
| 2024-02-09 | 34.26 | $35.26 | 231700 |
| 2024-02-08 | 34.13 | $34.59 | 160200 |
| 2024-02-07 | 34.04 | $34.73 | 188891 |
| 2024-02-06 | 33.93 | $34.54 | 86200 |
| 2024-02-05 | 33.83 | $34.43 | 118307 |
| 2024-02-02 | 33.71 | $34.78 | 126554 |
| 2024-02-01 | 33.56 | $34.97 | 123019 |
| 2024-01-31 | 33.36 | $33.99 | 181636 |
| 2024-01-30 | 33.25 | $34.56 | 167200 |
| 2024-01-29 | 33.08 | $33.63 | 131100 |
| 2024-01-26 | 33.00 | $33.89 | 102908 |
| 2024-01-25 | 32.88 | $33.76 | 129100 |
| 2024-01-24 | 32.77 | $33.03 | 165732 |
| 2024-01-23 | 32.73 | $32.66 | 123027 |
| 2024-01-22 | 32.72 | $32.90 | 267300 |
| 2024-01-19 | 32.68 | $33.67 | 151616 |
| 2024-01-18 | 32.56 | $33.35 | 131504 |
| 2024-01-17 | 32.46 | $32.60 | 99512 |
| 2024-01-16 | 32.44 | $32.61 | 219003 |
| 2024-01-12 | 32.40 | $33.93 | 218026 |
| 2024-01-11 | 32.24 | $33.92 | 252369 |
| 2024-01-10 | 32.07 | $32.54 | 157318 |
| 2024-01-09 | 32.03 | $31.54 | 94000 |
| 2024-01-08 | 32.09 | $31.61 | 96800 |
| 2024-01-05 | 32.14 | $31.35 | 120433 |
| 2024-01-04 | 32.23 | $31.54 | 156219 |
| 2024-01-03 | 32.30 | $31.53 | 118912 |
| 2024-01-02 | 32.39 | $32.33 | 135320 |
| 2023-12-29 | 32.40 | $32.89 | 140017 |
| 2023-12-28 | 32.35 | $33.07 | 177300 |
| 2023-12-27 | 32.28 | $32.52 | 169400 |
| 2023-12-26 | 32.27 | $32.74 | 171346 |
| 2023-12-22 | 32.23 | $32.39 | 196326 |
| 2023-12-21 | 32.22 | $31.98 | 91033 |
| 2023-12-20 | 32.25 | $31.84 | 154227 |
| 2023-12-19 | 32.30 | $32.03 | 148721 |
| 2023-12-18 | 32.32 | $32.10 | 151507 |
| 2023-12-15 | 32.34 | $31.87 | 1.4M |
| 2023-12-14 | 32.38 | $31.44 | 369107 |
| 2023-12-13 | 32.46 | $32.85 | 327518 |
| 2023-12-12 | 32.41 | $32.37 | 193500 |
| 2023-12-11 | 32.40 | $32.36 | 250046 |
| 2023-12-08 | 32.38 | $32.19 | 155913 |
| 2023-12-07 | 32.38 | $32.52 | 184200 |
| 2023-12-06 | 32.32 | $32.50 | 147800 |
| 2023-12-05 | 32.25 | $33.20 | 272900 |
| 2023-12-04 | 32.09 | $33.12 | 483353 |
| 2023-12-01 | 31.91 | $32.71 | 236112 |
| 2023-11-30 | 31.75 | $32.20 | 181700 |
| 2023-11-29 | 31.63 | $32.32 | 215500 |
| 2023-11-28 | 31.47 | $32.15 | 166800 |
| 2023-11-27 | 31.31 | $32.68 | 328011 |
| 2023-11-24 | 31.07 | $31.81 | 75148 |
| 2023-11-22 | 30.90 | $32.00 | 164000 |
| 2023-11-21 | 30.70 | $31.37 | 122509 |
| 2023-11-20 | 30.53 | $32.00 | 121900 |
| 2023-11-17 | 30.29 | $31.98 | 111435 |
| 2023-11-16 | 30.03 | $31.79 | 125100 |
| 2023-11-15 | 29.76 | $32.17 | 269300 |
| 2023-11-14 | 29.44 | $32.24 | 238333 |
| 2023-11-13 | 29.09 | $32.30 | 321236 |
| 2023-11-10 | 28.71 | $30.81 | 177233 |
| 2023-11-09 | 28.46 | $30.67 | 372200 |
| 2023-11-08 | 28.21 | $28.42 | 158306 |
| 2023-11-07 | 28.17 | $28.84 | 92900 |
| 2023-11-06 | 28.08 | $28.56 | 90900 |
| 2023-11-03 | 28.02 | $28.60 | 125713 |
| 2023-11-02 | 27.96 | $28.26 | 119000 |
| 2023-11-01 | 27.91 | $28.66 | 147122 |
| 2023-10-31 | 27.82 | $28.05 | 74000 |
| 2023-10-30 | 27.78 | $27.70 | 85600 |
| 2023-10-27 | 27.77 | $27.78 | 83900 |
| 2023-10-26 | 27.74 | $28.12 | 78435 |
| 2023-10-25 | 27.68 | $28.19 | 146953 |
| 2023-10-24 | 27.60 | $27.70 | 64226 |
| 2023-10-23 | 27.55 | $27.86 | 84640 |
| 2023-10-20 | 27.49 | $28.10 | 233286 |
| 2023-10-19 | 27.40 | $27.51 | 67900 |
| 2023-10-18 | 27.35 | $27.53 | 52913 |
| 2023-10-17 | 27.29 | $27.64 | 88437 |
| 2023-10-16 | 27.22 | $27.43 | 82235 |
| 2023-10-13 | 27.15 | $27.66 | 92200 |
| 2023-10-12 | 27.06 | $27.87 | 101112 |
| 2023-10-11 | 26.93 | $28.09 | 82300 |
| 2023-10-10 | 26.77 | $27.62 | 108127 |
| 2023-10-09 | 26.65 | $28.40 | 172000 |
| 2023-10-06 | 26.44 | $27.32 | 122200 |
| 2023-10-05 | 26.32 | $26.84 | 67939 |
| 2023-10-04 | 26.24 | $26.82 | 88000 |
| 2023-10-03 | 26.17 | $26.54 | 110000 |
| 2023-10-02 | 26.11 | $26.41 | 130926 |
| 2023-09-29 | 26.07 | $26.65 | 185802 |
| 2023-09-28 | 26.00 | $26.38 | 84800 |
| 2023-09-27 | 25.96 | $26.24 | 123500 |
| 2023-09-26 | 25.92 | $26.19 | 89400 |
| 2023-09-25 | 25.89 | $26.70 | 136815 |
| 2023-09-22 | 25.80 | $26.00 | 60300 |
| 2023-09-21 | 25.77 | $25.91 | 70201 |
| 2023-09-20 | 25.74 | $25.95 | 126000 |
| 2023-09-19 | 25.71 | $25.86 | 49449 |
| 2023-09-18 | 25.67 | $25.72 | 109301 |
| 2023-09-15 | 25.65 | $25.72 | 388425 |
| 2023-09-14 | 25.62 | $25.76 | 76635 |
| 2023-09-13 | 25.58 | $25.56 | 110900 |
| 2023-09-12 | 25.56 | $25.32 | 64249 |
| 2023-09-11 | 25.56 | $25.55 | 88909 |
| 2023-09-08 | 25.53 | $25.78 | 60833 |
| 2023-09-07 | 25.49 | $25.95 | 87440 |
| 2023-09-06 | 25.43 | $25.77 | 59100 |
| 2023-09-05 | 25.37 | $25.87 | 86100 |
| 2023-09-01 | 25.30 | $26.02 | 210441 |
| 2023-08-31 | 25.19 | $26.42 | 119308 |
| 2023-08-30 | 25.03 | $26.06 | 98100 |
| 2023-08-29 | 24.90 | $25.55 | 42319 |
| 2023-08-28 | 24.80 | $25.33 | 115300 |
| 2023-08-25 | 24.72 | $24.87 | 37300 |
| 2023-08-24 | 24.67 | $24.64 | 75900 |
| 2023-08-23 | 24.64 | $24.92 | 190100 |
| 2023-08-22 | 24.57 | $25.00 | 133712 |
| 2023-08-21 | 24.48 | $24.57 | 116410 |
| 2023-08-18 | 24.42 | $24.45 | 46700 |
| 2023-08-17 | 24.37 | $24.66 | 57939 |
| 2023-08-16 | 24.29 | $24.81 | 66600 |
| 2023-08-15 | 24.19 | $24.99 | 84600 |
| 2023-08-14 | 24.06 | $25.19 | 110000 |
| 2023-08-11 | 23.90 | $25.33 | 284000 |
| 2023-08-10 | 23.71 | $26.01 | 104425 |
| 2023-08-09 | 23.43 | $25.58 | 204114 |
| 2023-08-08 | 23.18 | $23.35 | 50911 |
| 2023-08-07 | 23.14 | $23.57 | 35500 |
| 2023-08-04 | 23.06 | $23.30 | 29500 |
| 2023-08-03 | 23.01 | $23.29 | 41231 |
| 2023-08-02 | 22.95 | $23.60 | 57841 |
| 2023-08-01 | 22.85 | $23.33 | 58243 |
| 2023-07-31 | 22.78 | $23.27 | 68200 |
| 2023-07-28 | 22.70 | $23.16 | 49145 |
| 2023-07-27 | 22.62 | $23.26 | 56938 |
| 2023-07-26 | 22.53 | $22.92 | 50118 |
| 2023-07-25 | 22.48 | $22.89 | 44210 |
| 2023-07-24 | 22.42 | $22.90 | 37000 |
| 2023-07-21 | 22.35 | $22.86 | 42700 |
| 2023-07-20 | 22.27 | $22.89 | 42807 |
| 2023-07-19 | 22.17 | $22.77 | 55516 |
| 2023-07-18 | 22.08 | $22.74 | 47430 |
| 2023-07-17 | 21.98 | $22.81 | 63500 |
| 2023-07-14 | 21.86 | $22.22 | 44912 |
| 2023-07-13 | 21.79 | $22.04 | 34200 |
| 2023-07-12 | 21.73 | $21.86 | 48433 |
| 2023-07-11 | 21.67 | $21.85 | 40027 |
| 2023-07-10 | 21.61 | $22.03 | 36000 |
| 2023-07-07 | 21.52 | $22.03 | 47400 |
| 2023-07-06 | 21.42 | $21.96 | 76600 |
| 2023-07-05 | 21.32 | $21.78 | 77930 |
| 2023-07-03 | 21.23 | $22.06 | 53300 |
| 2023-06-30 | 21.12 | $21.80 | 104362 |
| 2023-06-29 | 21.02 | $22.16 | 110043 |
| 2023-06-28 | 20.89 | $22.10 | 100437 |
| 2023-06-27 | 20.76 | $22.76 | 130700 |
| 2023-06-26 | 20.56 | $21.58 | 134728 |
| 2023-06-23 | 20.46 | $20.39 | 172200 |
| 2023-06-22 | 20.49 | $20.70 | 51800 |
| 2023-06-21 | 20.49 | $20.54 | 118236 |
| 2023-06-20 | 20.51 | $20.58 | 67200 |
| 2023-06-16 | 20.54 | $20.90 | 250717 |
| 2023-06-15 | 20.55 | $20.12 | 59922 |
| 2023-06-14 | 20.64 | $20.00 | 78236 |
| 2023-06-13 | 20.75 | $20.14 | 82400 |
| 2023-06-12 | 20.85 | $20.08 | 128741 |
| 2023-06-09 | 20.96 | $20.07 | 79609 |
| 2023-06-08 | 21.08 | $20.00 | 121500 |
| 2023-06-07 | 21.21 | $20.16 | 241046 |
| 2023-06-06 | 21.34 | $19.39 | 912823 |
| 2023-06-05 | 21.54 | $21.76 | 41641 |
| 2023-06-02 | 21.51 | $22.14 | 59307 |
| 2023-06-01 | 21.43 | $21.17 | 35330 |
| 2023-05-31 | 21.45 | $20.90 | 127241 |
| 2023-05-30 | 21.49 | $20.74 | 56100 |
| 2023-05-26 | 21.56 | $21.14 | 38412 |
| 2023-05-25 | 21.58 | $21.00 | 39000 |
| 2023-05-24 | 21.61 | $21.28 | 48300 |
| 2023-05-23 | 21.62 | $22.08 | 52623 |
| 2023-05-22 | 21.54 | $22.45 | 46246 |
| 2023-05-19 | 21.43 | $22.45 | 53600 |
| 2023-05-18 | 21.31 | $22.21 | 53700 |
| 2023-05-17 | 21.22 | $21.94 | 317000 |
| 2023-05-16 | 21.15 | $21.63 | 45500 |
| 2023-05-15 | 21.12 | $21.60 | 58849 |
| 2023-05-12 | 21.09 | $21.32 | 36819 |
| 2023-05-11 | 21.09 | $21.19 | 76730 |
| 2023-05-10 | 21.11 | $21.31 | 38900 |
| 2023-05-09 | 21.13 | $20.95 | 51303 |
| 2023-05-08 | 21.18 | $20.75 | 169700 |
| 2023-05-05 | 21.25 | $20.96 | 32244 |
| 2023-05-04 | 21.31 | $20.31 | 34741 |
| 2023-05-03 | 21.43 | $20.90 | 40900 |
| 2023-05-02 | 21.50 | $20.85 | 46800 |
| 2023-05-01 | 21.57 | $21.31 | 26800 |
| 2023-04-28 | 21.60 | $21.06 | 44744 |
| 2023-04-27 | 21.66 | $20.84 | 45600 |
| 2023-04-26 | 21.73 | $20.80 | 42622 |
| 2023-04-25 | 21.81 | $20.90 | 57348 |
| 2023-04-24 | 21.86 | $21.96 | 46400 |
| 2023-04-21 | 21.80 | $21.70 | 56300 |
| 2023-04-20 | 21.75 | $21.87 | 42108 |
| 2023-04-19 | 21.67 | $22.21 | 42300 |
| 2023-04-18 | 21.54 | $22.39 | 66400 |
| 2023-04-17 | 21.38 | $22.47 | 37800 |
| 2023-04-14 | 21.19 | $22.35 | 48702 |
| 2023-04-13 | 21.00 | $22.37 | 53300 |
| 2023-04-12 | 20.79 | $22.19 | 67700 |
| 2023-04-11 | 20.59 | $21.80 | 66814 |
| 2023-04-10 | 20.43 | $21.47 | 47800 |
| 2023-04-06 | 20.29 | $21.29 | 43936 |
| 2023-04-05 | 20.17 | $21.06 | 58500 |
| 2023-04-04 | 20.08 | $21.17 | 64400 |
| 2023-04-03 | 19.98 | $21.51 | 118037 |
| 2023-03-31 | 19.85 | $21.54 | 88500 |
| 2023-03-30 | 19.72 | $20.85 | 62700 |
| 2023-03-29 | 19.66 | $20.31 | 69926 |
| 2023-03-28 | 19.66 | $19.79 | 65737 |
| 2023-03-27 | 19.72 | $19.64 | 249009 |
| 2023-03-24 | 19.80 | $18.82 | 109400 |
| 2023-03-23 | 19.97 | $18.38 | 112928 |
| 2023-03-22 | 20.21 | $18.66 | 85621 |
| 2023-03-21 | 20.44 | $19.00 | 118107 |
| 2023-03-20 | 20.66 | $18.82 | 154200 |
| 2023-03-17 | 20.92 | $19.02 | 337640 |
| 2023-03-16 | 21.18 | $18.95 | 278457 |
| 2023-03-15 | 21.46 | $19.68 | 129724 |
| 2023-03-14 | 21.70 | $20.44 | 84907 |
| 2023-03-13 | 21.88 | $20.53 | 61135 |
| 2023-03-10 | 22.06 | $20.88 | 49417 |
| 2023-03-09 | 22.22 | $21.77 | 61735 |
| 2023-03-08 | 22.30 | $21.82 | 41809 |
| 2023-03-07 | 22.39 | $21.85 | 42347 |
| 2023-03-06 | 22.48 | $22.25 | 63242 |
| 2023-03-03 | 22.53 | $22.22 | 41600 |
| 2023-03-02 | 22.59 | $21.75 | 28037 |
| 2023-03-01 | 22.70 | $21.86 | 51302 |
| 2023-02-28 | 22.81 | $21.48 | 97000 |
| 2023-02-27 | 22.96 | $21.73 | 56211 |
| 2023-02-24 | 23.08 | $21.77 | 171100 |
| 2023-02-23 | 23.21 | $23.14 | 128200 |
| 2023-02-22 | 23.20 | $22.99 | 44910 |
| 2023-02-21 | 23.20 | $22.76 | 60816 |
| 2023-02-17 | 23.22 | $23.76 | 47131 |
| 2023-02-16 | 23.14 | $23.23 | 41829 |
| 2023-02-15 | 23.10 | $23.65 | 67100 |
| 2023-02-14 | 23.01 | $23.43 | 39200 |
| 2023-02-13 | 22.93 | $23.36 | 46400 |
| 2023-02-10 | 22.86 | $23.28 | 50700 |
| 2023-02-09 | 22.78 | $23.01 | 43639 |
| 2023-02-08 | 22.73 | $23.25 | 44308 |
| 2023-02-07 | 22.64 | $23.37 | 50500 |
| 2023-02-06 | 22.53 | $23.13 | 53000 |
| 2023-02-03 | 22.44 | $23.10 | 59800 |
| 2023-02-02 | 22.34 | $23.17 | 53700 |
| 2023-02-01 | 22.22 | $23.03 | 57749 |
| 2023-01-31 | 22.10 | $22.89 | 45534 |
| 2023-01-30 | 21.98 | $22.33 | 41836 |
| 2023-01-27 | 21.90 | $22.55 | 37600 |
| 2023-01-26 | 21.79 | $22.32 | 39600 |
| 2023-01-25 | 21.69 | $22.43 | 35737 |
| 2023-01-24 | 21.56 | $22.19 | 54800 |
| 2023-01-23 | 21.45 | $21.77 | 64768 |
| 2023-01-20 | 21.38 | $22.02 | 103400 |
| 2023-01-19 | 21.27 | $21.71 | 80000 |
| 2023-01-18 | 21.20 | $22.00 | 215421 |
| 2023-01-17 | 21.10 | $21.85 | 63100 |
| 2023-01-13 | 21.01 | $21.96 | 42936 |
| 2023-01-12 | 20.90 | $22.00 | 57314 |
| 2023-01-11 | 20.80 | $21.68 | 69000 |
| 2023-01-10 | 20.72 | $21.54 | 86100 |
| 2023-01-09 | 20.67 | $21.24 | 96400 |
| 2023-01-06 | 20.66 | $21.49 | 119115 |
| 2023-01-05 | 20.63 | $20.90 | 99900 |
| 2023-01-04 | 20.67 | $20.45 | 199336 |
| 2023-01-03 | 20.78 | $20.03 | 136500 |
| 2022-12-30 | 20.96 | $20.14 | 218200 |
| 2022-12-29 | 21.16 | $19.87 | 106233 |
| 2022-12-28 | 21.41 | $19.54 | 117400 |
| 2022-12-27 | 21.73 | $19.83 | 130332 |
| 2022-12-23 | 22.04 | $20.11 | 164309 |
| 2022-12-22 | 22.35 | $20.39 | 104839 |
| 2022-12-21 | 22.66 | $20.99 | 119521 |
| 2022-12-20 | 22.93 | $21.14 | 140718 |
| 2022-12-19 | 23.21 | $21.42 | 168800 |
| 2022-12-16 | 23.47 | $21.57 | 269800 |
| 2022-12-15 | 23.75 | $21.76 | 171800 |
| 2022-12-14 | 24.03 | $21.90 | 287844 |
| 2022-12-13 | 24.31 | $21.75 | 407301 |
| 2022-12-12 | 24.65 | $22.04 | 135700 |
| 2022-12-09 | 24.99 | $23.27 | 89842 |
| 2022-12-08 | 25.24 | $23.00 | 126800 |
| 2022-12-07 | 25.54 | $23.15 | 131645 |
| 2022-12-06 | 25.86 | $24.87 | 119908 |
| 2022-12-05 | 26.04 | $25.72 | 138525 |
| 2022-12-02 | 26.15 | $26.02 | 128749 |
| 2022-12-01 | 26.26 | $26.18 | 94800 |
| 2022-11-30 | 26.37 | $25.94 | 151300 |
| 2022-11-29 | 26.53 | $25.33 | 130032 |
| 2022-11-28 | 26.76 | $25.70 | 156345 |
| 2022-11-25 | 26.98 | $25.64 | 119544 |
| 2022-11-23 | 27.21 | $24.94 | 87334 |
| 2022-11-22 | 27.54 | $25.29 | 145100 |
| 2022-11-21 | 27.84 | $25.25 | 158533 |
| 2022-11-18 | 28.16 | $25.39 | 122231 |
| 2022-11-17 | 28.49 | $26.39 | 193500 |
| 2022-11-16 | 28.74 | $26.19 | 252600 |
| 2022-11-15 | 29.01 | $25.30 | 739500 |
| 2022-11-14 | 29.38 | $29.48 | 199000 |
| 2022-11-11 | 29.35 | $29.74 | 338329 |
| 2022-11-10 | 29.28 | $28.43 | 203614 |
| 2022-11-09 | 29.33 | $28.56 | 62500 |
| 2022-11-08 | 29.37 | $29.25 | 86500 |
| 2022-11-07 | 29.33 | $29.82 | 94227 |
| 2022-11-04 | 29.21 | $30.00 | 266500 |
| 2022-11-03 | 29.06 | $30.30 | 191500 |
| 2022-11-02 | 28.87 | $29.99 | 87949 |
| 2022-11-01 | 28.68 | $30.47 | 106000 |
| 2022-10-31 | 28.43 | $29.37 | 113100 |
| 2022-10-28 | 28.26 | $29.95 | 152538 |
| 2022-10-27 | 28.01 | $28.47 | 124800 |
| 2022-10-26 | 27.88 | $28.41 | 102200 |
| 2022-10-25 | 27.74 | $28.53 | 129500 |
| 2022-10-24 | 27.57 | $29.51 | 114920 |
| 2022-10-21 | 27.27 | $28.91 | 119928 |
| 2022-10-20 | 27.01 | $28.31 | 69000 |
| 2022-10-19 | 26.79 | $28.25 | 54181 |
| 2022-10-18 | 26.56 | $28.17 | 120905 |
| 2022-10-17 | 26.32 | $28.38 | 63925 |
| 2022-10-14 | 26.05 | $27.10 | 104000 |
| 2022-10-13 | 25.89 | $28.40 | 107704 |
| 2022-10-12 | 25.61 | $26.88 | 98600 |
| 2022-10-11 | 25.47 | $26.91 | 137867 |
| 2022-10-10 | 25.33 | $26.27 | 66900 |
| 2022-10-07 | 25.25 | $25.90 | 51639 |
| 2022-10-06 | 25.21 | $26.35 | 62700 |
| 2022-10-05 | 25.14 | $26.09 | 66855 |
| 2022-10-04 | 25.10 | $26.25 | 141600 |
| 2022-10-03 | 25.05 | $25.40 | 142320 |
| 2022-09-30 | 25.07 | $24.06 | 253514 |
| 2022-09-29 | 25.23 | $24.27 | 85700 |
| 2022-09-28 | 25.37 | $24.75 | 131800 |
| 2022-09-27 | 25.47 | $23.90 | 105733 |
| 2022-09-26 | 25.66 | $23.98 | 97400 |
| 2022-09-23 | 25.86 | $24.04 | 126123 |
| 2022-09-22 | 26.05 | $24.43 | 148936 |
| 2022-09-21 | 26.23 | $24.78 | 137300 |
| 2022-09-20 | 26.37 | $24.65 | 108215 |
| 2022-09-19 | 26.53 | $26.23 | 134900 |
| 2022-09-16 | 26.55 | $25.99 | 750700 |
| 2022-09-15 | 26.59 | $26.74 | 213200 |
| 2022-09-14 | 26.56 | $27.40 | 144300 |
| 2022-09-13 | 26.47 | $26.82 | 174100 |
| 2022-09-12 | 26.43 | $27.12 | 129341 |
| 2022-09-09 | 26.35 | $27.61 | 111540 |
| 2022-09-08 | 26.23 | $27.15 | 96739 |
| 2022-09-07 | 26.14 | $27.74 | 146538 |
| 2022-09-06 | 25.99 | $26.44 | 230400 |
| 2022-09-02 | 25.96 | $24.94 | 127100 |
| 2022-09-01 | 26.08 | $25.15 | 98800 |
| 2022-08-31 | 26.17 | $25.50 | 77300 |
| 2022-08-30 | 26.23 | $25.79 | 150005 |
| 2022-08-29 | 26.25 | $25.62 | 74217 |
| 2022-08-26 | 26.27 | $25.83 | 92127 |
| 2022-08-25 | 26.27 | $26.72 | 116700 |
| 2022-08-24 | 26.17 | $26.49 | 90500 |
| 2022-08-23 | 26.06 | $26.00 | 148835 |
| 2022-08-22 | 25.99 | $26.01 | 80840 |
| 2022-08-19 | 25.90 | $26.51 | 116946 |
| 2022-08-18 | 25.74 | $26.98 | 129935 |
| 2022-08-17 | 25.51 | $27.31 | 133300 |
| 2022-08-16 | 25.23 | $26.90 | 95439 |
| 2022-08-15 | 24.96 | $26.06 | 113835 |
| 2022-08-12 | 24.75 | $25.50 | 251600 |
| 2022-08-11 | 24.57 | $26.84 | 115518 |
| 2022-08-10 | 24.23 | $26.58 | 119333 |
| 2022-08-09 | 23.89 | $25.70 | 128800 |
| 2022-08-08 | 23.61 | $26.23 | 164120 |
| 2022-08-05 | 23.25 | $25.62 | 86600 |
| 2022-08-04 | 22.94 | $24.73 | 168711 |
| 2022-08-03 | 22.70 | $24.33 | 96103 |
| 2022-08-02 | 22.48 | $24.16 | 105325 |
| 2022-08-01 | 22.26 | $23.64 | 98000 |
| 2022-07-29 | 22.07 | $23.65 | 105300 |
| 2022-07-28 | 21.86 | $23.01 | 182000 |
| 2022-07-27 | 21.69 | $22.78 | 152105 |
| 2022-07-26 | 21.53 | $22.39 | 76244 |
| 2022-07-25 | 21.40 | $21.98 | 65439 |
| 2022-07-22 | 21.29 | $21.81 | 77404 |
| 2022-07-21 | 21.18 | $22.35 | 57543 |
| 2022-07-20 | 21.01 | $22.26 | 123500 |
| 2022-07-19 | 20.83 | $21.89 | 92400 |
| 2022-07-18 | 20.67 | $21.32 | 81910 |
| 2022-07-15 | 20.55 | $21.33 | 203000 |
| 2022-07-14 | 20.41 | $19.99 | 167200 |
| 2022-07-13 | 20.40 | $20.76 | 85131 |
| 2022-07-12 | 20.31 | $20.96 | 125536 |
| 2022-07-11 | 20.20 | $20.56 | 180519 |
| 2022-07-08 | 20.15 | $22.68 | 501237 |
| 2022-07-07 | 19.90 | $22.16 | 252000 |
| 2022-07-06 | 19.73 | $21.02 | 854600 |
| 2022-07-05 | 19.70 | $20.29 | 271431 |
| 2022-07-01 | 19.77 | $19.95 | 176123 |
| 2022-06-30 | 19.91 | $19.67 | 219200 |
| 2022-06-29 | 20.10 | $18.95 | 287225 |
| 2022-06-28 | 20.39 | $19.68 | 384000 |
| 2022-06-27 | 20.65 | $19.97 | 447002 |
| 2022-06-24 | 20.91 | $19.15 | 1.5M |
| 2022-06-23 | 21.28 | $18.77 | 200540 |
| 2022-06-22 | 21.72 | $19.14 | 257300 |
| 2022-06-21 | 22.15 | $18.81 | 279100 |
| 2022-06-17 | 22.63 | $18.95 | 402700 |
| 2022-06-16 | 23.13 | $18.40 | 349620 |
| 2022-06-15 | 23.71 | $19.07 | 408722 |
| 2022-06-14 | 24.24 | $18.15 | 651400 |
| 2022-06-13 | 24.89 | $19.39 | 1.4M |
| 2022-06-10 | 25.45 | $21.41 | 3.2M |
| 2022-06-09 | 25.82 | $24.63 | 491604 |
| 2022-06-08 | 25.88 | $24.01 | 597600 |
| 2022-06-07 | 26.00 | $27.94 | 306800 |
| 2022-06-06 | 25.72 | $27.82 | 206202 |
| 2022-06-03 | 25.45 | $26.98 | 136734 |
| 2022-06-02 | 25.24 | $26.58 | 154436 |
| 2022-06-01 | 25.07 | $26.14 | 141635 |
| 2022-05-31 | 24.94 | $25.19 | 301400 |
| 2022-05-27 | 24.90 | $27.26 | 187501 |
| 2022-05-26 | 24.66 | $26.13 | 140724 |
| 2022-05-25 | 24.52 | $26.53 | 209406 |
| 2022-05-24 | 24.33 | $24.59 | 95410 |
| 2022-05-23 | 24.32 | $24.96 | 126500 |
| 2022-05-20 | 24.28 | $24.02 | 102929 |
| 2022-05-19 | 24.33 | $24.35 | 86300 |
| 2022-05-18 | 24.35 | $24.00 | 75822 |
| 2022-05-17 | 24.40 | $24.06 | 84249 |
| 2022-05-16 | 24.46 | $23.75 | 73646 |
| 2022-05-13 | 24.55 | $23.91 | 209100 |
| 2022-05-12 | 24.62 | $23.47 | 123916 |
| 2022-05-11 | 24.74 | $23.19 | 96644 |
| 2022-05-10 | 24.90 | $24.50 | 76707 |
| 2022-05-09 | 24.93 | $23.44 | 109500 |
| 2022-05-06 | 25.06 | $25.00 | 91800 |
| 2022-05-05 | 25.04 | $25.55 | 83700 |
| 2022-05-04 | 24.96 | $25.71 | 56000 |
| 2022-05-03 | 24.84 | $25.92 | 99523 |
| 2022-05-02 | 24.70 | $25.53 | 60205 |
| 2022-04-29 | 24.59 | $25.38 | 54000 |
| 2022-04-28 | 24.49 | $25.23 | 23800 |
| 2022-04-27 | 24.40 | $24.38 | 30000 |
| 2022-04-26 | 24.40 | $24.28 | 32036 |
| 2022-04-25 | 24.40 | $24.57 | 19829 |
| 2022-04-22 | 24.37 | $24.26 | 25600 |
| 2022-04-21 | 24.38 | $24.61 | 27633 |
| 2022-04-20 | 24.35 | $25.48 | 47404 |
| 2022-04-19 | 24.23 | $25.42 | 41711 |
| 2022-04-18 | 24.12 | $23.74 | 32527 |
| 2022-04-14 | 24.16 | $23.70 | 29800 |
| 2022-04-13 | 24.23 | $24.84 | 29511 |
| 2022-04-12 | 24.18 | $24.56 | 79828 |
| 2022-04-11 | 24.17 | $24.37 | 29618 |
| 2022-04-08 | 24.17 | $24.36 | 39543 |
| 2022-04-07 | 24.17 | $24.03 | 15800 |
| 2022-04-06 | 24.20 | $22.99 | 35500 |
| 2022-04-05 | 24.33 | $22.54 | 37812 |
| 2022-04-04 | 24.50 | $23.80 | 31908 |
| 2022-04-01 | 24.53 | $25.28 | 55739 |
| 2022-03-31 | 24.40 | $24.56 | 37236 |
| 2022-03-30 | 24.32 | $24.26 | 41800 |
| 2022-03-29 | 24.27 | $24.85 | 30619 |
| 2022-03-28 | 24.14 | $23.96 | 16900 |
| 2022-03-25 | 24.09 | $23.89 | 15540 |
| 2022-03-24 | 24.04 | $24.43 | 25536 |
| 2022-03-23 | 23.92 | $25.04 | 61640 |
| 2022-03-22 | 23.72 | $24.97 | 73611 |
| 2022-03-21 | 23.52 | $23.69 | 48208 |
| 2022-03-18 | 23.43 | $25.05 | 167310 |
| 2022-03-17 | 23.19 | $25.87 | 37700 |
| 2022-03-16 | 22.86 | $24.98 | 72615 |
| 2022-03-15 | 22.61 | $25.31 | 46000 |
| 2022-03-14 | 22.32 | $24.55 | 148900 |
| 2022-03-11 | 22.09 | $22.80 | 291200 |
| 2022-03-10 | 22.02 | $23.44 | 117500 |
| 2022-03-09 | 21.89 | $23.45 | 29939 |
| 2022-03-08 | 21.76 | $21.97 | 46500 |
| 2022-03-07 | 21.76 | $20.38 | 66400 |
| 2022-03-04 | 21.93 | $20.95 | 124224 |
| 2022-03-03 | 22.05 | $21.48 | 72500 |
| 2022-03-02 | 22.13 | $22.43 | 48300 |
| 2022-03-01 | 22.11 | $21.84 | 40400 |
| 2022-02-28 | 22.14 | $22.02 | 76507 |
| 2022-02-25 | 22.16 | $21.97 | 107300 |
| 2022-02-24 | 22.17 | $21.52 | 58600 |
| 2022-02-23 | 22.23 | $21.00 | 38937 |
| 2022-02-22 | 22.33 | $21.53 | 23000 |
| 2022-02-18 | 22.38 | $22.17 | 55500 |
| 2022-02-17 | 22.36 | $22.24 | 58600 |
| 2022-02-16 | 22.33 | $22.31 | 49200 |
| 2022-02-15 | 22.29 | $22.99 | 90317 |
| 2022-02-14 | 22.18 | $23.35 | 85119 |
| 2022-02-11 | 22.03 | $22.78 | 33900 |
| 2022-02-10 | 21.92 | $22.53 | 69706 |
| 2022-02-09 | 21.83 | $22.70 | 33900 |
| 2022-02-08 | 21.72 | $22.68 | 52100 |
| 2022-02-07 | 21.60 | $22.16 | 50910 |
| 2022-02-04 | 21.53 | $22.35 | 59200 |
| 2022-02-03 | 21.44 | $22.09 | 79527 |
| 2022-02-02 | 21.37 | $22.18 | 117612 |
| 2022-02-01 | 21.31 | $22.03 | 59800 |
| 2022-01-31 | 21.28 | $21.83 | 54500 |
| 2022-01-28 | 21.28 | $21.55 | 64100 |
| 2022-01-27 | 21.32 | $20.55 | 40700 |
| 2022-01-26 | 21.47 | $20.51 | 43500 |
| 2022-01-25 | 21.64 | $21.14 | 38300 |
| 2022-01-24 | 21.75 | $21.39 | 51800 |
| 2022-01-21 | 21.85 | $19.74 | 67100 |
| 2022-01-20 | 22.10 | $21.27 | 45320 |
| 2022-01-19 | 22.21 | $21.89 | 60000 |
| 2022-01-18 | 22.26 | $22.16 | 44826 |
| 2022-01-14 | 22.27 | $21.58 | 61905 |
| 2022-01-13 | 22.33 | $20.80 | 38900 |
| 2022-01-12 | 22.47 | $21.46 | 52904 |
| 2022-01-11 | 22.54 | $21.21 | 135624 |
| 2022-01-10 | 22.62 | $21.12 | 38900 |
| 2022-01-07 | 22.70 | $21.01 | 51314 |
| 2022-01-06 | 22.79 | $22.06 | 73300 |
| 2022-01-05 | 22.77 | $22.57 | 51012 |
| 2022-01-04 | 22.68 | $24.64 | 66205 |
| 2022-01-03 | 22.38 | $25.01 | 92025 |
| 2021-12-31 | 22.02 | $25.42 | 85523 |
| 2021-12-30 | 21.60 | $23.93 | 56647 |
| 2021-12-29 | 21.30 | $23.48 | 62500 |
| 2021-12-28 | 21.03 | $23.58 | 54800 |
| 2021-12-27 | 20.73 | $23.07 | 368111 |
| 2021-12-23 | 20.46 | $21.25 | 51439 |
| 2021-12-22 | 20.36 | $21.15 | 96318 |
| 2021-12-21 | 20.26 | $20.67 | 180000 |
| 2021-12-20 | 20.21 | $20.99 | 210300 |
| 2021-12-17 | 20.12 | $20.60 | 1.4M |
| 2021-12-16 | 20.06 | $20.42 | 121600 |
| 2021-12-15 | 20.03 | $21.47 | 208328 |
| 2021-12-14 | 19.89 | $20.08 | 55648 |
| 2021-12-13 | 19.90 | $19.08 | 26942 |
| 2021-12-10 | 20.00 | $19.32 | 91404 |
| 2021-12-09 | 20.09 | $20.60 | 120000 |
| 2021-12-08 | 20.03 | $18.00 | 332512 |
| 2021-12-07 | 20.23 | $19.75 | 471100 |
| 2021-12-06 | 20.24 | $21.98 | 330000 |
| 2021-12-03 | 20.01 | $20.24 | 160200 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
28.73
2026-07-16
Close Price
$29.38
Vol: 21114
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
18.90
Average
30.06
Maximum
44.48
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 28.73 | $29.38 | 21114 |
| 2026-07-15 | 28.62 | $28.84 | 194541 |
| 2026-07-14 | 28.60 | $28.38 | 172540 |
| 2026-07-13 | 28.69 | $28.33 | 212600 |
| 2026-07-10 | 28.79 | $28.95 | 244236 |
| 2026-07-09 | 28.79 | $29.56 | 303160 |
| 2026-07-08 | 28.66 | $28.83 | 224411 |
| 2026-07-07 | 28.66 | $29.33 | 250840 |
| 2026-07-06 | 28.56 | $30.28 | 441948 |
| 2026-07-02 | 28.25 | $29.44 | 289625 |
| 2026-07-01 | 28.06 | $28.61 | 267244 |
| 2026-06-30 | 28.03 | $28.51 | 349141 |
| 2026-06-29 | 28.01 | $27.36 | 331109 |
| 2026-06-26 | 28.24 | $28.02 | 1.1M |
| 2026-06-25 | 28.38 | $28.16 | 450665 |
| 2026-06-24 | 28.50 | $28.75 | 421000 |
| 2026-06-23 | 28.53 | $27.53 | 395200 |
| 2026-06-22 | 28.82 | $27.56 | 412325 |
| 2026-06-18 | 29.16 | $28.25 | 1.5M |
| 2026-06-17 | 29.41 | $28.17 | 795118 |
| 2026-06-16 | 29.72 | $28.75 | 746300 |
| 2026-06-15 | 29.96 | $29.09 | 455600 |
| 2026-06-12 | 30.16 | $30.45 | 303200 |
| 2026-06-11 | 30.12 | $30.96 | 238026 |
| 2026-06-10 | 29.95 | $29.54 | 256403 |
| 2026-06-09 | 30.07 | $30.19 | 349042 |
| 2026-06-08 | 30.06 | $30.17 | 187136 |
| 2026-06-05 | 30.06 | $30.01 | 322505 |
| 2026-06-04 | 30.10 | $30.24 | 293811 |
| 2026-06-03 | 30.09 | $29.19 | 393527 |
| 2026-06-02 | 30.30 | $30.20 | 246532 |
| 2026-06-01 | 30.34 | $30.62 | 250800 |
| 2026-05-29 | 30.29 | $31.14 | 319852 |
| 2026-05-28 | 30.13 | $31.95 | 330054 |
| 2026-05-27 | 29.77 | $30.70 | 253500 |
| 2026-05-26 | 29.62 | $31.07 | 249057 |
| 2026-05-22 | 29.38 | $30.31 | 190040 |
| 2026-05-21 | 29.25 | $29.84 | 229033 |
| 2026-05-20 | 29.21 | $29.12 | 363636 |
| 2026-05-19 | 29.32 | $29.59 | 272000 |
| 2026-05-18 | 29.35 | $29.27 | 304800 |
| 2026-05-15 | 29.46 | $29.78 | 359904 |
| 2026-05-14 | 29.48 | $30.49 | 446182 |
| 2026-05-13 | 29.36 | $31.28 | 937442 |
| 2026-05-12 | 29.06 | $28.38 | 1.5M |
| 2026-05-11 | 29.34 | $31.36 | 664900 |
| 2026-05-08 | 29.03 | $29.85 | 267040 |
| 2026-05-07 | 29.00 | $29.91 | 459400 |
| 2026-05-06 | 28.95 | $30.84 | 328839 |
| 2026-05-05 | 28.72 | $29.85 | 325325 |
| 2026-05-04 | 28.66 | $29.38 | 291931 |
| 2026-05-01 | 28.70 | $29.85 | 442600 |
| 2026-04-30 | 28.66 | $29.65 | 475035 |
| 2026-04-29 | 28.67 | $27.38 | 439684 |
| 2026-04-28 | 29.17 | $29.71 | 433100 |
| 2026-04-27 | 29.27 | $29.41 | 286347 |
| 2026-04-24 | 29.45 | $29.46 | 454011 |
| 2026-04-23 | 29.67 | $29.08 | 389300 |
| 2026-04-22 | 30.01 | $29.61 | 364479 |
| 2026-04-21 | 30.31 | $29.45 | 434958 |
| 2026-04-20 | 30.70 | $30.51 | 389386 |
| 2026-04-17 | 30.94 | $31.32 | 698100 |
| 2026-04-16 | 31.05 | $30.43 | 558352 |
| 2026-04-15 | 31.38 | $33.09 | 373724 |
| 2026-04-14 | 31.22 | $33.23 | 265600 |
| 2026-04-13 | 31.01 | $32.99 | 260200 |
| 2026-04-10 | 30.82 | $32.65 | 197318 |
| 2026-04-09 | 30.70 | $33.40 | 355238 |
| 2026-04-08 | 30.40 | $32.87 | 563739 |
| 2026-04-07 | 30.19 | $31.18 | 266087 |
| 2026-04-06 | 30.32 | $32.56 | 487000 |
| 2026-04-02 | 30.19 | $32.51 | 503500 |
| 2026-04-01 | 30.07 | $32.17 | 455727 |
| 2026-03-31 | 30.03 | $30.68 | 356046 |
| 2026-03-30 | 30.31 | $29.39 | 413340 |
| 2026-03-27 | 30.93 | $29.96 | 339927 |
| 2026-03-26 | 31.55 | $30.65 | 277900 |
| 2026-03-25 | 32.15 | $32.22 | 478333 |
| 2026-03-24 | 32.53 | $31.88 | 349800 |
| 2026-03-23 | 33.06 | $31.61 | 464560 |
| 2026-03-20 | 33.75 | $31.57 | 639000 |
| 2026-03-19 | 34.59 | $32.08 | 325718 |
| 2026-03-18 | 35.46 | $32.22 | 335900 |
| 2026-03-17 | 36.47 | $32.98 | 349146 |
| 2026-03-16 | 37.49 | $32.86 | 773016 |
| 2026-03-13 | 38.71 | $31.65 | 643600 |
| 2026-03-12 | 40.39 | $31.95 | 984807 |
| 2026-03-11 | 42.28 | $35.21 | 1.4M |
| 2026-03-10 | 43.79 | $40.69 | 691340 |
| 2026-03-09 | 44.39 | $44.00 | 706743 |
| 2026-03-06 | 44.39 | $43.51 | 222412 |
| 2026-03-05 | 44.48 | $45.00 | 426810 |
| 2026-03-04 | 44.27 | $45.45 | 163600 |
| 2026-03-03 | 43.92 | $44.91 | 236900 |
| 2026-03-02 | 43.62 | $46.07 | 267517 |
| 2026-02-27 | 43.04 | $44.39 | 189600 |
| 2026-02-26 | 42.71 | $43.69 | 141500 |
| 2026-02-25 | 42.47 | $42.51 | 128000 |
| 2026-02-24 | 42.44 | $42.15 | 195006 |
| 2026-02-23 | 42.48 | $42.24 | 178500 |
| 2026-02-20 | 42.50 | $44.26 | 138522 |
| 2026-02-19 | 42.11 | $43.37 | 223800 |
| 2026-02-18 | 41.84 | $42.64 | 114205 |
| 2026-02-17 | 41.68 | $42.38 | 123114 |
| 2026-02-13 | 41.54 | $42.19 | 143200 |
| 2026-02-12 | 41.43 | $41.25 | 148437 |
| 2026-02-11 | 41.50 | $41.42 | 165401 |
| 2026-02-10 | 41.55 | $42.11 | 202506 |
| 2026-02-09 | 41.46 | $42.45 | 236449 |
| 2026-02-06 | 41.29 | $41.63 | 146748 |
| 2026-02-05 | 41.26 | $40.36 | 235900 |
| 2026-02-04 | 41.50 | $41.33 | 197100 |
| 2026-02-03 | 41.58 | $42.00 | 258000 |
| 2026-02-02 | 41.52 | $40.72 | 198500 |
| 2026-01-30 | 41.73 | $40.01 | 241222 |
| 2026-01-29 | 42.13 | $40.14 | 169445 |
| 2026-01-28 | 42.57 | $40.34 | 373900 |
| 2026-01-27 | 43.03 | $41.88 | 292028 |
| 2026-01-26 | 43.23 | $42.44 | 185200 |
| 2026-01-23 | 43.36 | $43.43 | 134300 |
| 2026-01-22 | 43.29 | $44.17 | 158827 |
| 2026-01-21 | 43.05 | $44.66 | 258235 |
| 2026-01-20 | 42.67 | $42.36 | 131900 |
| 2026-01-16 | 42.71 | $43.61 | 155800 |
| 2026-01-15 | 42.49 | $43.58 | 276300 |
| 2026-01-14 | 42.24 | $41.87 | 214510 |
| 2026-01-13 | 42.31 | $42.44 | 205163 |
| 2026-01-12 | 42.27 | $42.29 | 249100 |
| 2026-01-09 | 42.25 | $42.30 | 252230 |
| 2026-01-08 | 42.24 | $42.41 | 372100 |
| 2026-01-07 | 42.19 | $43.40 | 299900 |
| 2026-01-06 | 41.93 | $42.79 | 203425 |
| 2026-01-05 | 41.76 | $41.98 | 242135 |
| 2026-01-02 | 41.72 | $41.12 | 230114 |
| 2025-12-31 | 41.87 | $40.84 | 108711 |
| 2025-12-30 | 42.10 | $41.75 | 162000 |
| 2025-12-29 | 42.17 | $41.90 | 107810 |
| 2025-12-26 | 42.23 | $41.94 | 92400 |
| 2025-12-24 | 42.28 | $42.38 | 71338 |
| 2025-12-23 | 42.25 | $42.30 | 177900 |
| 2025-12-22 | 42.24 | $42.80 | 271500 |
| 2025-12-19 | 42.11 | $41.61 | 324008 |
| 2025-12-18 | 42.21 | $40.78 | 245700 |
| 2025-12-17 | 42.51 | $40.49 | 187300 |
| 2025-12-16 | 42.91 | $41.74 | 199433 |
| 2025-12-15 | 43.11 | $41.80 | 241200 |
| 2025-12-12 | 43.33 | $43.72 | 429700 |
| 2025-12-11 | 43.17 | $43.45 | 215069 |
| 2025-12-10 | 43.05 | $42.80 | 358132 |
| 2025-12-09 | 43.03 | $43.10 | 201000 |
| 2025-12-08 | 42.95 | $42.61 | 183127 |
| 2025-12-05 | 42.95 | $42.85 | 164806 |
| 2025-12-04 | 42.91 | $43.80 | 178530 |
| 2025-12-03 | 42.64 | $42.88 | 422300 |
| 2025-12-02 | 42.53 | $42.88 | 242718 |
| 2025-12-01 | 42.40 | $42.25 | 219400 |
| 2025-11-28 | 42.37 | $42.68 | 104200 |
| 2025-11-26 | 42.25 | $43.07 | 258027 |
| 2025-11-25 | 42.03 | $42.53 | 290800 |
| 2025-11-24 | 41.88 | $40.82 | 417140 |
| 2025-11-21 | 42.06 | $40.25 | 394100 |
| 2025-11-20 | 42.39 | $39.51 | 433800 |
| 2025-11-19 | 42.92 | $40.00 | 240210 |
| 2025-11-18 | 43.43 | $40.21 | 350000 |
| 2025-11-17 | 43.98 | $42.09 | 295600 |
| 2025-11-14 | 44.20 | $42.96 | 324912 |
| 2025-11-13 | 44.27 | $43.19 | 376516 |
| 2025-11-12 | 44.29 | $43.23 | 224700 |
| 2025-11-11 | 44.30 | $43.63 | 253500 |
| 2025-11-10 | 44.21 | $43.32 | 305649 |
| 2025-11-07 | 44.16 | $42.94 | 300100 |
| 2025-11-06 | 44.17 | $43.45 | 356737 |
| 2025-11-05 | 44.06 | $45.11 | 489500 |
| 2025-11-04 | 43.57 | $42.53 | 359600 |
| 2025-11-03 | 43.53 | $42.46 | 381503 |
| 2025-10-31 | 43.49 | $42.46 | 221879 |
| 2025-10-30 | 43.43 | $42.67 | 183500 |
| 2025-10-29 | 43.30 | $43.18 | 219544 |
| 2025-10-28 | 43.02 | $43.22 | 167600 |
| 2025-10-27 | 42.68 | $42.91 | 130000 |
| 2025-10-24 | 42.33 | $43.45 | 187500 |
| 2025-10-23 | 41.79 | $42.60 | 203116 |
| 2025-10-22 | 41.34 | $41.11 | 218300 |
| 2025-10-21 | 41.11 | $41.38 | 225206 |
| 2025-10-20 | 40.78 | $41.30 | 246602 |
| 2025-10-17 | 40.40 | $40.69 | 230840 |
| 2025-10-16 | 40.06 | $40.99 | 262400 |
| 2025-10-15 | 39.60 | $40.59 | 325634 |
| 2025-10-14 | 39.14 | $41.07 | 375417 |
| 2025-10-13 | 38.49 | $38.97 | 560900 |
| 2025-10-10 | 38.17 | $38.36 | 874200 |
| 2025-10-09 | 37.91 | $38.48 | 458425 |
| 2025-10-08 | 37.57 | $38.56 | 271142 |
| 2025-10-07 | 37.15 | $37.63 | 310936 |
| 2025-10-06 | 36.86 | $37.52 | 208214 |
| 2025-10-03 | 36.52 | $36.67 | 342310 |
| 2025-10-02 | 36.30 | $36.61 | 219700 |
| 2025-10-01 | 36.06 | $36.09 | 233100 |
| 2025-09-30 | 35.87 | $36.51 | 315000 |
| 2025-09-29 | 35.55 | $36.23 | 390022 |
| 2025-09-26 | 35.24 | $36.34 | 222319 |
| 2025-09-25 | 34.84 | $35.72 | 306800 |
| 2025-09-24 | 34.50 | $36.20 | 462000 |
| 2025-09-23 | 34.00 | $36.97 | 568194 |
| 2025-09-22 | 33.25 | $34.50 | 211200 |
| 2025-09-19 | 32.89 | $33.77 | 645700 |
| 2025-09-18 | 32.63 | $34.30 | 282508 |
| 2025-09-17 | 32.21 | $32.85 | 323100 |
| 2025-09-16 | 32.02 | $32.98 | 671905 |
| 2025-09-15 | 31.78 | $32.77 | 232600 |
| 2025-09-12 | 31.54 | $32.52 | 237714 |
| 2025-09-11 | 31.31 | $32.49 | 177700 |
| 2025-09-10 | 31.05 | $31.50 | 158973 |
| 2025-09-09 | 30.96 | $31.26 | 119202 |
| 2025-09-08 | 30.91 | $31.87 | 178500 |
| 2025-09-05 | 30.71 | $32.00 | 210304 |
| 2025-09-04 | 30.46 | $31.90 | 397100 |
| 2025-09-03 | 30.20 | $30.43 | 265631 |
| 2025-09-02 | 30.20 | $30.90 | 176001 |
| 2025-08-29 | 30.11 | $30.81 | 202242 |
| 2025-08-28 | 30.02 | $30.90 | 190837 |
| 2025-08-27 | 29.91 | $31.00 | 133700 |
| 2025-08-26 | 29.76 | $30.76 | 213818 |
| 2025-08-25 | 29.64 | $30.27 | 237000 |
| 2025-08-22 | 29.61 | $31.06 | 305600 |
| 2025-08-21 | 29.41 | $29.63 | 211200 |
| 2025-08-20 | 29.49 | $29.26 | 178800 |
| 2025-08-19 | 29.66 | $29.45 | 326800 |
| 2025-08-18 | 29.84 | $29.66 | 238518 |
| 2025-08-15 | 30.00 | $29.25 | 441313 |
| 2025-08-14 | 30.28 | $29.22 | 369200 |
| 2025-08-13 | 30.61 | $29.95 | 654908 |
| 2025-08-12 | 30.85 | $29.72 | 748900 |
| 2025-08-11 | 31.18 | $28.44 | 434658 |
| 2025-08-08 | 31.84 | $30.55 | 584700 |
| 2025-08-07 | 32.17 | $31.08 | 593288 |
| 2025-08-06 | 32.43 | $28.85 | 1.6M |
| 2025-08-05 | 33.21 | $34.29 | 400796 |
| 2025-08-04 | 32.97 | $33.07 | 265300 |
| 2025-08-01 | 32.95 | $32.34 | 286235 |
| 2025-07-31 | 33.07 | $33.07 | 278531 |
| 2025-07-30 | 33.07 | $32.70 | 164400 |
| 2025-07-29 | 33.14 | $33.21 | 234916 |
| 2025-07-28 | 33.11 | $33.66 | 190300 |
| 2025-07-25 | 32.98 | $33.89 | 178600 |
| 2025-07-24 | 32.78 | $33.70 | 266441 |
| 2025-07-23 | 32.59 | $33.81 | 180800 |
| 2025-07-22 | 32.35 | $32.77 | 201600 |
| 2025-07-21 | 32.29 | $32.25 | 159508 |
| 2025-07-18 | 32.34 | $32.64 | 154709 |
| 2025-07-17 | 32.30 | $32.57 | 144230 |
| 2025-07-16 | 32.28 | $32.22 | 197518 |
| 2025-07-15 | 32.33 | $31.96 | 522400 |
| 2025-07-14 | 32.45 | $33.45 | 285021 |
| 2025-07-11 | 32.27 | $32.77 | 223600 |
| 2025-07-10 | 32.22 | $32.71 | 239938 |
| 2025-07-09 | 32.16 | $32.55 | 207509 |
| 2025-07-08 | 32.14 | $31.95 | 210346 |
| 2025-07-07 | 32.23 | $31.81 | 252700 |
| 2025-07-03 | 32.38 | $32.23 | 108023 |
| 2025-07-02 | 32.47 | $31.91 | 164600 |
| 2025-07-01 | 32.64 | $31.73 | 205719 |
| 2025-06-30 | 32.87 | $31.85 | 219300 |
| 2025-06-27 | 33.12 | $32.03 | 561500 |
| 2025-06-26 | 33.38 | $32.27 | 319700 |
| 2025-06-25 | 33.62 | $31.61 | 248847 |
| 2025-06-24 | 34.04 | $32.97 | 225900 |
| 2025-06-23 | 34.25 | $32.79 | 260900 |
| 2025-06-20 | 34.52 | $32.87 | 579900 |
| 2025-06-18 | 34.82 | $33.73 | 408500 |
| 2025-06-17 | 34.98 | $34.19 | 243203 |
| 2025-06-16 | 35.06 | $34.44 | 237405 |
| 2025-06-13 | 35.10 | $34.40 | 569642 |
| 2025-06-12 | 35.16 | $36.15 | 261800 |
| 2025-06-11 | 34.84 | $36.03 | 448000 |
| 2025-06-10 | 34.50 | $35.01 | 281004 |
| 2025-06-09 | 34.31 | $35.04 | 262600 |
| 2025-06-06 | 34.08 | $34.49 | 149329 |
| 2025-06-05 | 33.93 | $33.96 | 198099 |
| 2025-06-04 | 33.86 | $34.08 | 278700 |
| 2025-06-03 | 33.75 | $33.59 | 505805 |
| 2025-06-02 | 33.73 | $33.00 | 285500 |
| 2025-05-30 | 33.82 | $32.77 | 416600 |
| 2025-05-29 | 33.97 | $32.80 | 207134 |
| 2025-05-28 | 34.14 | $32.63 | 243800 |
| 2025-05-27 | 34.36 | $33.37 | 304200 |
| 2025-05-23 | 34.46 | $32.69 | 298541 |
| 2025-05-22 | 34.72 | $33.13 | 247800 |
| 2025-05-21 | 34.91 | $33.44 | 205700 |
| 2025-05-20 | 35.06 | $34.93 | 326600 |
| 2025-05-19 | 34.91 | $35.44 | 283500 |
| 2025-05-16 | 34.62 | $35.29 | 345137 |
| 2025-05-15 | 34.31 | $35.22 | 197900 |
| 2025-05-14 | 33.96 | $35.00 | 234517 |
| 2025-05-13 | 33.58 | $36.01 | 302200 |
| 2025-05-12 | 32.93 | $35.77 | 321900 |
| 2025-05-09 | 32.22 | $35.38 | 385000 |
| 2025-05-08 | 31.47 | $36.48 | 559600 |
| 2025-05-07 | 30.37 | $35.42 | 972818 |
| 2025-05-06 | 29.31 | $29.61 | 444119 |
| 2025-05-05 | 29.31 | $29.78 | 279234 |
| 2025-05-02 | 29.28 | $29.74 | 339834 |
| 2025-05-01 | 29.26 | $29.67 | 465932 |
| 2025-04-30 | 29.25 | $29.15 | 341700 |
| 2025-04-29 | 29.35 | $29.32 | 473141 |
| 2025-04-28 | 29.44 | $29.31 | 305000 |
| 2025-04-25 | 29.54 | $30.45 | 340600 |
| 2025-04-24 | 29.43 | $30.08 | 254800 |
| 2025-04-23 | 29.39 | $29.39 | 215024 |
| 2025-04-22 | 29.48 | $29.37 | 222609 |
| 2025-04-21 | 29.60 | $29.14 | 397400 |
| 2025-04-17 | 29.79 | $30.74 | 127036 |
| 2025-04-16 | 29.68 | $30.64 | 216909 |
| 2025-04-15 | 29.58 | $31.02 | 235700 |
| 2025-04-14 | 29.38 | $31.20 | 292921 |
| 2025-04-11 | 29.13 | $30.77 | 157418 |
| 2025-04-10 | 28.93 | $30.22 | 207500 |
| 2025-04-09 | 28.82 | $30.51 | 256100 |
| 2025-04-08 | 28.65 | $28.43 | 329104 |
| 2025-04-07 | 28.89 | $28.31 | 362217 |
| 2025-04-04 | 29.21 | $28.17 | 316511 |
| 2025-04-03 | 29.61 | $28.73 | 225300 |
| 2025-04-02 | 29.98 | $30.38 | 196700 |
| 2025-04-01 | 30.06 | $29.29 | 177035 |
| 2025-03-31 | 30.40 | $29.61 | 308634 |
| 2025-03-28 | 30.72 | $29.08 | 281909 |
| 2025-03-27 | 31.23 | $30.65 | 226700 |
| 2025-03-26 | 31.48 | $30.37 | 173500 |
| 2025-03-25 | 31.85 | $31.32 | 298300 |
| 2025-03-24 | 32.08 | $31.57 | 267466 |
| 2025-03-21 | 32.30 | $31.17 | 604300 |
| 2025-03-20 | 32.64 | $31.90 | 257221 |
| 2025-03-19 | 32.89 | $32.36 | 393032 |
| 2025-03-18 | 33.09 | $32.33 | 348237 |
| 2025-03-17 | 33.33 | $32.43 | 396100 |
| 2025-03-14 | 33.59 | $33.72 | 379226 |
| 2025-03-13 | 33.63 | $34.91 | 395641 |
| 2025-03-12 | 33.42 | $35.23 | 588600 |
| 2025-03-11 | 33.11 | $33.52 | 296200 |
| 2025-03-10 | 33.13 | $33.85 | 340227 |
| 2025-03-07 | 33.07 | $34.02 | 168616 |
| 2025-03-06 | 32.99 | $32.92 | 196911 |
| 2025-03-05 | 33.12 | $32.80 | 154500 |
| 2025-03-04 | 33.31 | $32.32 | 135028 |
| 2025-03-03 | 33.63 | $32.41 | 183254 |
| 2025-02-28 | 33.99 | $33.62 | 220700 |
| 2025-02-27 | 34.16 | $33.07 | 155300 |
| 2025-02-26 | 34.48 | $33.42 | 152730 |
| 2025-02-25 | 34.78 | $33.35 | 187707 |
| 2025-02-24 | 35.14 | $33.35 | 124700 |
| 2025-02-21 | 35.57 | $33.58 | 223100 |
| 2025-02-20 | 36.02 | $34.95 | 127445 |
| 2025-02-19 | 36.25 | $35.52 | 174300 |
| 2025-02-18 | 36.39 | $35.25 | 144609 |
| 2025-02-14 | 36.62 | $35.05 | 109800 |
| 2025-02-13 | 36.93 | $35.70 | 318222 |
| 2025-02-12 | 37.14 | $35.68 | 143627 |
| 2025-02-11 | 37.39 | $36.43 | 144256 |
| 2025-02-10 | 37.52 | $36.29 | 138100 |
| 2025-02-07 | 37.69 | $35.40 | 159100 |
| 2025-02-06 | 38.08 | $35.95 | 157341 |
| 2025-02-05 | 38.40 | $36.84 | 135705 |
| 2025-02-04 | 38.58 | $37.13 | 206501 |
| 2025-02-03 | 38.72 | $37.36 | 206800 |
| 2025-01-31 | 38.83 | $38.55 | 121031 |
| 2025-01-30 | 38.69 | $39.33 | 154313 |
| 2025-01-29 | 38.36 | $38.68 | 162200 |
| 2025-01-28 | 38.10 | $39.36 | 265044 |
| 2025-01-27 | 37.65 | $39.84 | 358785 |
| 2025-01-24 | 37.01 | $39.50 | 422300 |
| 2025-01-23 | 36.34 | $38.49 | 264900 |
| 2025-01-22 | 35.76 | $39.39 | 292000 |
| 2025-01-21 | 34.90 | $38.93 | 641321 |
| 2025-01-17 | 33.99 | $38.19 | 359333 |
| 2025-01-16 | 33.09 | $36.03 | 344437 |
| 2025-01-15 | 32.51 | $34.45 | 190800 |
| 2025-01-14 | 32.17 | $33.08 | 535400 |
| 2025-01-13 | 32.06 | $31.98 | 290100 |
| 2025-01-10 | 32.18 | $32.05 | 183841 |
| 2025-01-08 | 32.30 | $32.34 | 196900 |
| 2025-01-07 | 32.39 | $32.17 | 209138 |
| 2025-01-06 | 32.53 | $32.45 | 172100 |
| 2025-01-03 | 32.64 | $32.58 | 128524 |
| 2025-01-02 | 32.74 | $32.25 | 313900 |
| 2024-12-31 | 32.94 | $32.30 | 289800 |
| 2024-12-30 | 33.16 | $32.07 | 240700 |
| 2024-12-27 | 33.46 | $32.05 | 360500 |
| 2024-12-26 | 33.83 | $31.61 | 478238 |
| 2024-12-24 | 34.35 | $32.30 | 224114 |
| 2024-12-23 | 34.81 | $32.51 | 486116 |
| 2024-12-20 | 35.29 | $33.95 | 608100 |
| 2024-12-19 | 35.56 | $35.75 | 283646 |
| 2024-12-18 | 35.48 | $36.30 | 554318 |
| 2024-12-17 | 35.27 | $35.72 | 316010 |
| 2024-12-16 | 35.15 | $36.38 | 267631 |
| 2024-12-13 | 34.88 | $35.28 | 294847 |
| 2024-12-12 | 34.79 | $35.78 | 250932 |
| 2024-12-11 | 34.57 | $35.68 | 265026 |
| 2024-12-10 | 34.35 | $35.01 | 208900 |
| 2024-12-09 | 34.23 | $35.28 | 233400 |
| 2024-12-06 | 34.04 | $35.53 | 553600 |
| 2024-12-05 | 33.77 | $35.83 | 446705 |
| 2024-12-04 | 33.39 | $35.14 | 305939 |
| 2024-12-03 | 33.10 | $34.69 | 412000 |
| 2024-12-02 | 32.87 | $34.20 | 354000 |
| 2024-11-29 | 32.70 | $33.39 | 164700 |
| 2024-11-27 | 32.69 | $33.45 | 287416 |
| 2024-11-26 | 32.67 | $33.55 | 247800 |
| 2024-11-25 | 32.63 | $33.60 | 209500 |
| 2024-11-22 | 32.59 | $33.48 | 259421 |
| 2024-11-21 | 32.57 | $32.80 | 316500 |
| 2024-11-20 | 32.70 | $32.43 | 307848 |
| 2024-11-19 | 32.93 | $31.95 | 349200 |
| 2024-11-18 | 33.32 | $31.00 | 396000 |
| 2024-11-15 | 33.97 | $32.52 | 369000 |
| 2024-11-14 | 34.42 | $33.50 | 242536 |
| 2024-11-13 | 34.73 | $33.33 | 226921 |
| 2024-11-12 | 35.14 | $34.45 | 232904 |
| 2024-11-11 | 35.39 | $34.83 | 193366 |
| 2024-11-08 | 35.60 | $34.93 | 234631 |
| 2024-11-07 | 35.82 | $34.00 | 502517 |
| 2024-11-06 | 36.29 | $37.15 | 293800 |
| 2024-11-05 | 36.16 | $35.36 | 107200 |
| 2024-11-04 | 36.40 | $34.88 | 97826 |
| 2024-11-01 | 36.78 | $35.20 | 198641 |
| 2024-10-31 | 37.15 | $34.77 | 156800 |
| 2024-10-30 | 37.67 | $36.46 | 118900 |
| 2024-10-29 | 37.93 | $37.23 | 117000 |
| 2024-10-28 | 38.06 | $37.29 | 146600 |
| 2024-10-25 | 38.20 | $37.12 | 77316 |
| 2024-10-24 | 38.39 | $37.07 | 84016 |
| 2024-10-23 | 38.63 | $37.44 | 85900 |
| 2024-10-22 | 38.82 | $37.59 | 67837 |
| 2024-10-21 | 39.00 | $38.28 | 176115 |
| 2024-10-18 | 39.07 | $38.50 | 77121 |
| 2024-10-17 | 39.10 | $38.69 | 78100 |
| 2024-10-16 | 39.08 | $38.29 | 134006 |
| 2024-10-15 | 39.14 | $37.05 | 181813 |
| 2024-10-14 | 39.47 | $38.52 | 276720 |
| 2024-10-11 | 39.54 | $40.22 | 181300 |
| 2024-10-10 | 39.25 | $39.84 | 422000 |
| 2024-10-09 | 38.98 | $39.96 | 339503 |
| 2024-10-08 | 38.64 | $39.10 | 124008 |
| 2024-10-07 | 38.42 | $38.82 | 118400 |
| 2024-10-04 | 38.22 | $39.01 | 154800 |
| 2024-10-03 | 37.95 | $37.73 | 88400 |
| 2024-10-02 | 37.89 | $38.31 | 113922 |
| 2024-10-01 | 37.69 | $38.08 | 98200 |
| 2024-09-30 | 37.51 | $37.95 | 70600 |
| 2024-09-27 | 37.32 | $37.87 | 225643 |
| 2024-09-26 | 37.11 | $37.88 | 215535 |
| 2024-09-25 | 36.87 | $37.40 | 178639 |
| 2024-09-24 | 36.68 | $36.93 | 198027 |
| 2024-09-23 | 36.55 | $37.29 | 137435 |
| 2024-09-20 | 36.33 | $38.01 | 1.3M |
| 2024-09-19 | 35.91 | $37.36 | 107027 |
| 2024-09-18 | 35.56 | $36.50 | 150100 |
| 2024-09-17 | 35.34 | $36.43 | 135600 |
| 2024-09-16 | 35.10 | $36.14 | 170600 |
| 2024-09-13 | 34.87 | $35.77 | 146518 |
| 2024-09-12 | 34.69 | $35.03 | 125000 |
| 2024-09-11 | 34.64 | $34.45 | 111200 |
| 2024-09-10 | 34.70 | $33.77 | 326700 |
| 2024-09-09 | 34.92 | $33.90 | 322006 |
| 2024-09-06 | 35.14 | $33.84 | 107700 |
| 2024-09-05 | 35.41 | $35.19 | 86600 |
| 2024-09-04 | 35.44 | $35.21 | 82742 |
| 2024-09-03 | 35.47 | $34.84 | 128200 |
| 2024-08-30 | 35.58 | $36.25 | 99100 |
| 2024-08-29 | 35.42 | $36.08 | 84100 |
| 2024-08-28 | 35.26 | $35.54 | 91700 |
| 2024-08-27 | 35.18 | $35.74 | 94844 |
| 2024-08-26 | 35.05 | $35.58 | 84200 |
| 2024-08-23 | 34.94 | $35.99 | 135226 |
| 2024-08-22 | 34.72 | $35.01 | 107400 |
| 2024-08-21 | 34.67 | $35.44 | 203800 |
| 2024-08-20 | 34.53 | $35.11 | 418599 |
| 2024-08-19 | 34.43 | $35.14 | 202308 |
| 2024-08-16 | 34.31 | $34.71 | 199734 |
| 2024-08-15 | 34.26 | $34.40 | 196126 |
| 2024-08-14 | 34.28 | $33.94 | 135715 |
| 2024-08-13 | 34.40 | $33.90 | 156644 |
| 2024-08-12 | 34.54 | $34.00 | 233500 |
| 2024-08-09 | 34.69 | $33.85 | 206533 |
| 2024-08-08 | 34.90 | $34.19 | 130022 |
| 2024-08-07 | 35.07 | $32.74 | 152600 |
| 2024-08-06 | 35.58 | $32.58 | 210600 |
| 2024-08-05 | 36.19 | $32.82 | 218900 |
| 2024-08-02 | 36.86 | $34.26 | 207834 |
| 2024-08-01 | 37.32 | $35.74 | 163604 |
| 2024-07-31 | 37.54 | $36.70 | 165400 |
| 2024-07-30 | 37.59 | $36.36 | 129046 |
| 2024-07-29 | 37.71 | $36.53 | 117600 |
| 2024-07-26 | 37.80 | $36.89 | 247432 |
| 2024-07-25 | 37.83 | $36.79 | 327857 |
| 2024-07-24 | 37.87 | $37.31 | 229400 |
| 2024-07-23 | 37.80 | $38.46 | 272010 |
| 2024-07-22 | 37.47 | $37.95 | 241300 |
| 2024-07-19 | 37.18 | $37.66 | 113407 |
| 2024-07-18 | 36.90 | $37.71 | 164300 |
| 2024-07-17 | 36.55 | $37.82 | 220000 |
| 2024-07-16 | 36.12 | $38.57 | 417421 |
| 2024-07-15 | 35.45 | $37.46 | 261900 |
| 2024-07-12 | 34.90 | $36.81 | 276600 |
| 2024-07-11 | 34.40 | $35.39 | 212332 |
| 2024-07-10 | 34.11 | $35.04 | 94275 |
| 2024-07-09 | 33.84 | $34.58 | 115639 |
| 2024-07-08 | 33.62 | $34.66 | 273300 |
| 2024-07-05 | 33.35 | $34.64 | 146709 |
| 2024-07-03 | 33.04 | $34.04 | 80600 |
| 2024-07-02 | 32.80 | $33.84 | 193811 |
| 2024-07-01 | 32.57 | $33.06 | 295700 |
| 2024-06-28 | 32.46 | $33.56 | 1.8M |
| 2024-06-27 | 32.23 | $32.93 | 184716 |
| 2024-06-26 | 32.09 | $32.51 | 196900 |
| 2024-06-25 | 32.02 | $31.44 | 194548 |
| 2024-06-24 | 32.17 | $31.60 | 157000 |
| 2024-06-21 | 32.31 | $31.27 | 407011 |
| 2024-06-20 | 32.55 | $31.60 | 128200 |
| 2024-06-18 | 32.75 | $32.36 | 186800 |
| 2024-06-17 | 32.82 | $32.04 | 326409 |
| 2024-06-14 | 32.97 | $32.80 | 175000 |
| 2024-06-13 | 32.98 | $33.96 | 137724 |
| 2024-06-12 | 32.75 | $34.05 | 167000 |
| 2024-06-11 | 32.47 | $33.70 | 275600 |
| 2024-06-10 | 32.21 | $32.71 | 258344 |
| 2024-06-07 | 32.12 | $32.44 | 205938 |
| 2024-06-06 | 32.07 | $32.24 | 205810 |
| 2024-06-05 | 32.06 | $33.00 | 286300 |
| 2024-06-04 | 31.89 | $31.69 | 148649 |
| 2024-06-03 | 31.97 | $32.08 | 148200 |
| 2024-05-31 | 31.98 | $32.84 | 305403 |
| 2024-05-30 | 31.84 | $32.65 | 124200 |
| 2024-05-29 | 31.71 | $32.60 | 211700 |
| 2024-05-28 | 31.58 | $33.41 | 285233 |
| 2024-05-24 | 31.26 | $33.19 | 164334 |
| 2024-05-23 | 30.93 | $32.32 | 182400 |
| 2024-05-22 | 30.75 | $31.90 | 152506 |
| 2024-05-21 | 30.62 | $31.68 | 163200 |
| 2024-05-20 | 30.54 | $31.15 | 210700 |
| 2024-05-17 | 30.55 | $30.45 | 185729 |
| 2024-05-16 | 30.72 | $29.90 | 192800 |
| 2024-05-15 | 31.05 | $29.90 | 243300 |
| 2024-05-14 | 31.43 | $30.44 | 417965 |
| 2024-05-13 | 31.77 | $29.98 | 392700 |
| 2024-05-10 | 32.27 | $31.31 | 322702 |
| 2024-05-09 | 32.57 | $30.93 | 344300 |
| 2024-05-08 | 33.00 | $30.36 | 959900 |
| 2024-05-07 | 33.62 | $34.35 | 205503 |
| 2024-05-06 | 33.51 | $34.59 | 203400 |
| 2024-05-03 | 33.33 | $34.19 | 174900 |
| 2024-05-02 | 33.21 | $33.84 | 145700 |
| 2024-05-01 | 33.15 | $33.72 | 157146 |
| 2024-04-30 | 33.11 | $33.35 | 205407 |
| 2024-04-29 | 33.14 | $33.91 | 229400 |
| 2024-04-26 | 33.06 | $33.12 | 113500 |
| 2024-04-25 | 33.14 | $33.10 | 293302 |
| 2024-04-24 | 33.25 | $33.43 | 208400 |
| 2024-04-23 | 33.30 | $33.40 | 144600 |
| 2024-04-22 | 33.38 | $33.21 | 266900 |
| 2024-04-19 | 33.51 | $32.86 | 148100 |
| 2024-04-18 | 33.74 | $32.97 | 214916 |
| 2024-04-17 | 34.00 | $33.10 | 123017 |
| 2024-04-16 | 34.26 | $33.56 | 151500 |
| 2024-04-15 | 34.48 | $33.55 | 297100 |
| 2024-04-12 | 34.74 | $33.58 | 315400 |
| 2024-04-11 | 35.04 | $34.18 | 266946 |
| 2024-04-10 | 35.26 | $33.79 | 408400 |
| 2024-04-09 | 35.60 | $33.90 | 514277 |
| 2024-04-08 | 35.97 | $35.91 | 719900 |
| 2024-04-05 | 35.98 | $36.63 | 268426 |
| 2024-04-04 | 35.83 | $35.92 | 306300 |
| 2024-04-03 | 35.82 | $35.77 | 289447 |
| 2024-04-02 | 35.83 | $35.63 | 183126 |
| 2024-04-01 | 35.87 | $36.08 | 314800 |
| 2024-03-28 | 35.83 | $36.20 | 267448 |
| 2024-03-27 | 35.75 | $35.81 | 585100 |
| 2024-03-26 | 35.74 | $35.63 | 446534 |
| 2024-03-25 | 35.77 | $34.70 | 240979 |
| 2024-03-22 | 36.00 | $34.61 | 224500 |
| 2024-03-21 | 36.29 | $34.99 | 387240 |
| 2024-03-20 | 36.54 | $35.01 | 334500 |
| 2024-03-19 | 36.83 | $35.12 | 334900 |
| 2024-03-18 | 37.13 | $34.66 | 261500 |
| 2024-03-15 | 37.58 | $34.78 | 1.8M |
| 2024-03-14 | 38.07 | $35.60 | 765543 |
| 2024-03-13 | 38.46 | $39.49 | 197000 |
| 2024-03-12 | 38.08 | $39.19 | 218300 |
| 2024-03-11 | 37.70 | $38.03 | 277200 |
| 2024-03-08 | 37.50 | $38.46 | 323516 |
| 2024-03-07 | 37.17 | $38.39 | 391423 |
| 2024-03-06 | 36.79 | $37.10 | 600528 |
| 2024-03-05 | 36.62 | $36.98 | 402533 |
| 2024-03-04 | 36.44 | $37.01 | 255585 |
| 2024-03-01 | 36.22 | $35.76 | 231100 |
| 2024-02-29 | 36.23 | $35.93 | 285344 |
| 2024-02-28 | 36.19 | $35.86 | 169000 |
| 2024-02-27 | 36.16 | $36.56 | 142821 |
| 2024-02-26 | 35.97 | $36.35 | 113200 |
| 2024-02-23 | 35.79 | $36.27 | 181520 |
| 2024-02-22 | 35.60 | $35.89 | 128100 |
| 2024-02-21 | 35.44 | $35.53 | 208400 |
| 2024-02-20 | 35.34 | $35.12 | 153800 |
| 2024-02-16 | 35.30 | $34.99 | 125700 |
| 2024-02-15 | 35.27 | $35.42 | 208700 |
| 2024-02-14 | 35.15 | $35.31 | 114600 |
| 2024-02-13 | 35.02 | $34.60 | 129614 |
| 2024-02-12 | 35.02 | $35.46 | 127100 |
| 2024-02-09 | 34.84 | $35.26 | 231700 |
| 2024-02-08 | 34.66 | $34.59 | 160200 |
| 2024-02-07 | 34.59 | $34.73 | 188891 |
| 2024-02-06 | 34.47 | $34.54 | 86200 |
| 2024-02-05 | 34.37 | $34.43 | 118307 |
| 2024-02-02 | 34.28 | $34.78 | 126554 |
| 2024-02-01 | 34.09 | $34.97 | 123019 |
| 2024-01-31 | 33.83 | $33.99 | 181636 |
| 2024-01-30 | 33.73 | $34.56 | 167200 |
| 2024-01-29 | 33.49 | $33.63 | 131100 |
| 2024-01-26 | 33.41 | $33.89 | 102908 |
| 2024-01-25 | 33.25 | $33.76 | 129100 |
| 2024-01-24 | 33.09 | $33.03 | 165732 |
| 2024-01-23 | 33.06 | $32.66 | 123027 |
| 2024-01-22 | 33.10 | $32.90 | 267300 |
| 2024-01-19 | 33.10 | $33.67 | 151616 |
| 2024-01-18 | 32.93 | $33.35 | 131504 |
| 2024-01-17 | 32.79 | $32.60 | 99512 |
| 2024-01-16 | 32.79 | $32.61 | 219003 |
| 2024-01-12 | 32.79 | $33.93 | 218026 |
| 2024-01-11 | 32.51 | $33.92 | 252369 |
| 2024-01-10 | 32.18 | $32.54 | 157318 |
| 2024-01-09 | 32.08 | $31.54 | 94000 |
| 2024-01-08 | 32.19 | $31.61 | 96800 |
| 2024-01-05 | 32.29 | $31.35 | 120433 |
| 2024-01-04 | 32.47 | $31.54 | 156219 |
| 2024-01-03 | 32.63 | $31.53 | 118912 |
| 2024-01-02 | 32.81 | $32.33 | 135320 |
| 2023-12-29 | 32.86 | $32.89 | 140017 |
| 2023-12-28 | 32.79 | $33.07 | 177300 |
| 2023-12-27 | 32.67 | $32.52 | 169400 |
| 2023-12-26 | 32.64 | $32.74 | 171346 |
| 2023-12-22 | 32.56 | $32.39 | 196326 |
| 2023-12-21 | 32.54 | $31.98 | 91033 |
| 2023-12-20 | 32.59 | $31.84 | 154227 |
| 2023-12-19 | 32.68 | $32.03 | 148721 |
| 2023-12-18 | 32.75 | $32.10 | 151507 |
| 2023-12-15 | 32.80 | $31.87 | 1.4M |
| 2023-12-14 | 32.90 | $31.44 | 369107 |
| 2023-12-13 | 33.11 | $32.85 | 327518 |
| 2023-12-12 | 33.05 | $32.37 | 193500 |
| 2023-12-11 | 33.08 | $32.36 | 250046 |
| 2023-12-08 | 33.10 | $32.19 | 155913 |
| 2023-12-07 | 33.16 | $32.52 | 184200 |
| 2023-12-06 | 33.14 | $32.50 | 147800 |
| 2023-12-05 | 33.13 | $33.20 | 272900 |
| 2023-12-04 | 32.95 | $33.12 | 483353 |
| 2023-12-01 | 32.76 | $32.71 | 236112 |
| 2023-11-30 | 32.62 | $32.20 | 181700 |
| 2023-11-29 | 32.55 | $32.32 | 215500 |
| 2023-11-28 | 32.43 | $32.15 | 166800 |
| 2023-11-27 | 32.33 | $32.68 | 328011 |
| 2023-11-24 | 32.09 | $31.81 | 75148 |
| 2023-11-22 | 31.98 | $32.00 | 164000 |
| 2023-11-21 | 31.81 | $31.37 | 122509 |
| 2023-11-20 | 31.74 | $32.00 | 121900 |
| 2023-11-17 | 31.51 | $31.98 | 111435 |
| 2023-11-16 | 31.24 | $31.79 | 125100 |
| 2023-11-15 | 30.97 | $32.17 | 269300 |
| 2023-11-14 | 30.56 | $32.24 | 238333 |
| 2023-11-13 | 30.06 | $32.30 | 321236 |
| 2023-11-10 | 29.46 | $30.81 | 177233 |
| 2023-11-09 | 29.08 | $30.67 | 372200 |
| 2023-11-08 | 28.66 | $28.42 | 158306 |
| 2023-11-07 | 28.64 | $28.84 | 92900 |
| 2023-11-06 | 28.53 | $28.56 | 90900 |
| 2023-11-03 | 28.45 | $28.60 | 125713 |
| 2023-11-02 | 28.35 | $28.26 | 119000 |
| 2023-11-01 | 28.30 | $28.66 | 147122 |
| 2023-10-31 | 28.16 | $28.05 | 74000 |
| 2023-10-30 | 28.12 | $27.70 | 85600 |
| 2023-10-27 | 28.15 | $27.78 | 83900 |
| 2023-10-26 | 28.16 | $28.12 | 78435 |
| 2023-10-25 | 28.09 | $28.19 | 146953 |
| 2023-10-24 | 28.00 | $27.70 | 64226 |
| 2023-10-23 | 27.99 | $27.86 | 84640 |
| 2023-10-20 | 27.94 | $28.10 | 233286 |
| 2023-10-19 | 27.84 | $27.51 | 67900 |
| 2023-10-18 | 27.83 | $27.53 | 52913 |
| 2023-10-17 | 27.81 | $27.64 | 88437 |
| 2023-10-16 | 27.77 | $27.43 | 82235 |
| 2023-10-13 | 27.75 | $27.66 | 92200 |
| 2023-10-12 | 27.69 | $27.87 | 101112 |
| 2023-10-11 | 27.56 | $28.09 | 82300 |
| 2023-10-10 | 27.36 | $27.62 | 108127 |
| 2023-10-09 | 27.22 | $28.40 | 172000 |
| 2023-10-06 | 26.90 | $27.32 | 122200 |
| 2023-10-05 | 26.74 | $26.84 | 67939 |
| 2023-10-04 | 26.66 | $26.82 | 88000 |
| 2023-10-03 | 26.57 | $26.54 | 110000 |
| 2023-10-02 | 26.52 | $26.41 | 130926 |
| 2023-09-29 | 26.49 | $26.65 | 185802 |
| 2023-09-28 | 26.39 | $26.38 | 84800 |
| 2023-09-27 | 26.34 | $26.24 | 123500 |
| 2023-09-26 | 26.30 | $26.19 | 89400 |
| 2023-09-25 | 26.27 | $26.70 | 136815 |
| 2023-09-22 | 26.12 | $26.00 | 60300 |
| 2023-09-21 | 26.09 | $25.91 | 70201 |
| 2023-09-20 | 26.07 | $25.95 | 126000 |
| 2023-09-19 | 26.03 | $25.86 | 49449 |
| 2023-09-18 | 26.01 | $25.72 | 109301 |
| 2023-09-15 | 26.01 | $25.72 | 388425 |
| 2023-09-14 | 26.01 | $25.76 | 76635 |
| 2023-09-13 | 25.99 | $25.56 | 110900 |
| 2023-09-12 | 26.01 | $25.32 | 64249 |
| 2023-09-11 | 26.08 | $25.55 | 88909 |
| 2023-09-08 | 26.11 | $25.78 | 60833 |
| 2023-09-07 | 26.09 | $25.95 | 87440 |
| 2023-09-06 | 26.02 | $25.77 | 59100 |
| 2023-09-05 | 25.98 | $25.87 | 86100 |
| 2023-09-01 | 25.91 | $26.02 | 210441 |
| 2023-08-31 | 25.79 | $26.42 | 119308 |
| 2023-08-30 | 25.56 | $26.06 | 98100 |
| 2023-08-29 | 25.37 | $25.55 | 42319 |
| 2023-08-28 | 25.24 | $25.33 | 115300 |
| 2023-08-25 | 25.14 | $24.87 | 37300 |
| 2023-08-24 | 25.12 | $24.64 | 75900 |
| 2023-08-23 | 25.14 | $24.92 | 190100 |
| 2023-08-22 | 25.09 | $25.00 | 133712 |
| 2023-08-21 | 25.02 | $24.57 | 116410 |
| 2023-08-18 | 25.02 | $24.45 | 46700 |
| 2023-08-17 | 25.05 | $24.66 | 57939 |
| 2023-08-16 | 25.02 | $24.81 | 66600 |
| 2023-08-15 | 24.96 | $24.99 | 84600 |
| 2023-08-14 | 24.84 | $25.19 | 110000 |
| 2023-08-11 | 24.66 | $25.33 | 284000 |
| 2023-08-10 | 24.41 | $26.01 | 104425 |
| 2023-08-09 | 23.97 | $25.58 | 204114 |
| 2023-08-08 | 23.55 | $23.35 | 50911 |
| 2023-08-07 | 23.53 | $23.57 | 35500 |
| 2023-08-04 | 23.45 | $23.30 | 29500 |
| 2023-08-03 | 23.42 | $23.29 | 41231 |
| 2023-08-02 | 23.38 | $23.60 | 57841 |
| 2023-08-01 | 23.26 | $23.33 | 58243 |
| 2023-07-31 | 23.18 | $23.27 | 68200 |
| 2023-07-28 | 23.10 | $23.16 | 49145 |
| 2023-07-27 | 23.02 | $23.26 | 56938 |
| 2023-07-26 | 22.91 | $22.92 | 50118 |
| 2023-07-25 | 22.84 | $22.89 | 44210 |
| 2023-07-24 | 22.77 | $22.90 | 37000 |
| 2023-07-21 | 22.69 | $22.86 | 42700 |
| 2023-07-20 | 22.59 | $22.89 | 42807 |
| 2023-07-19 | 22.47 | $22.77 | 55516 |
| 2023-07-18 | 22.35 | $22.74 | 47430 |
| 2023-07-17 | 22.22 | $22.81 | 63500 |
| 2023-07-14 | 22.05 | $22.22 | 44912 |
| 2023-07-13 | 21.98 | $22.04 | 34200 |
| 2023-07-12 | 21.92 | $21.86 | 48433 |
| 2023-07-11 | 21.90 | $21.85 | 40027 |
| 2023-07-10 | 21.87 | $22.03 | 36000 |
| 2023-07-07 | 21.80 | $22.03 | 47400 |
| 2023-07-06 | 21.72 | $21.96 | 76600 |
| 2023-07-05 | 21.63 | $21.78 | 77930 |
| 2023-07-03 | 21.57 | $22.06 | 53300 |
| 2023-06-30 | 21.44 | $21.80 | 104362 |
| 2023-06-29 | 21.34 | $22.16 | 110043 |
| 2023-06-28 | 21.14 | $22.10 | 100437 |
| 2023-06-27 | 20.93 | $22.76 | 130700 |
| 2023-06-26 | 20.54 | $21.58 | 134728 |
| 2023-06-23 | 20.35 | $20.39 | 172200 |
| 2023-06-22 | 20.37 | $20.70 | 51800 |
| 2023-06-21 | 20.33 | $20.54 | 118236 |
| 2023-06-20 | 20.32 | $20.58 | 67200 |
| 2023-06-16 | 20.31 | $20.90 | 250717 |
| 2023-06-15 | 20.22 | $20.12 | 59922 |
| 2023-06-14 | 20.29 | $20.00 | 78236 |
| 2023-06-13 | 20.40 | $20.14 | 82400 |
| 2023-06-12 | 20.49 | $20.08 | 128741 |
| 2023-06-09 | 20.62 | $20.07 | 79609 |
| 2023-06-08 | 20.77 | $20.00 | 121500 |
| 2023-06-07 | 20.96 | $20.16 | 241046 |
| 2023-06-06 | 21.15 | $19.39 | 912823 |
| 2023-06-05 | 21.54 | $21.76 | 41641 |
| 2023-06-02 | 21.48 | $22.14 | 59307 |
| 2023-06-01 | 21.34 | $21.17 | 35330 |
| 2023-05-31 | 21.37 | $20.90 | 127241 |
| 2023-05-30 | 21.47 | $20.74 | 56100 |
| 2023-05-26 | 21.62 | $21.14 | 38412 |
| 2023-05-25 | 21.71 | $21.00 | 39000 |
| 2023-05-24 | 21.84 | $21.28 | 48300 |
| 2023-05-23 | 21.94 | $22.08 | 52623 |
| 2023-05-22 | 21.87 | $22.45 | 46246 |
| 2023-05-19 | 21.72 | $22.45 | 53600 |
| 2023-05-18 | 21.54 | $22.21 | 53700 |
| 2023-05-17 | 21.39 | $21.94 | 317000 |
| 2023-05-16 | 21.26 | $21.63 | 45500 |
| 2023-05-15 | 21.18 | $21.60 | 58849 |
| 2023-05-12 | 21.09 | $21.32 | 36819 |
| 2023-05-11 | 21.05 | $21.19 | 76730 |
| 2023-05-10 | 21.03 | $21.31 | 38900 |
| 2023-05-09 | 20.98 | $20.95 | 51303 |
| 2023-05-08 | 21.00 | $20.75 | 169700 |
| 2023-05-05 | 21.07 | $20.96 | 32244 |
| 2023-05-04 | 21.10 | $20.31 | 34741 |
| 2023-05-03 | 21.27 | $20.90 | 40900 |
| 2023-05-02 | 21.35 | $20.85 | 46800 |
| 2023-05-01 | 21.46 | $21.31 | 26800 |
| 2023-04-28 | 21.48 | $21.06 | 44744 |
| 2023-04-27 | 21.55 | $20.84 | 45600 |
| 2023-04-26 | 21.68 | $20.80 | 42622 |
| 2023-04-25 | 21.85 | $20.90 | 57348 |
| 2023-04-24 | 22.01 | $21.96 | 46400 |
| 2023-04-21 | 21.98 | $21.70 | 56300 |
| 2023-04-20 | 21.99 | $21.87 | 42108 |
| 2023-04-19 | 21.97 | $22.21 | 42300 |
| 2023-04-18 | 21.87 | $22.39 | 66400 |
| 2023-04-17 | 21.71 | $22.47 | 37800 |
| 2023-04-14 | 21.51 | $22.35 | 48702 |
| 2023-04-13 | 21.30 | $22.37 | 53300 |
| 2023-04-12 | 21.06 | $22.19 | 67700 |
| 2023-04-11 | 20.81 | $21.80 | 66814 |
| 2023-04-10 | 20.60 | $21.47 | 47800 |
| 2023-04-06 | 20.43 | $21.29 | 43936 |
| 2023-04-05 | 20.26 | $21.06 | 58500 |
| 2023-04-04 | 20.13 | $21.17 | 64400 |
| 2023-04-03 | 19.95 | $21.51 | 118037 |
| 2023-03-31 | 19.67 | $21.54 | 88500 |
| 2023-03-30 | 19.35 | $20.85 | 62700 |
| 2023-03-29 | 19.12 | $20.31 | 69926 |
| 2023-03-28 | 18.98 | $19.79 | 65737 |
| 2023-03-27 | 18.93 | $19.64 | 249009 |
| 2023-03-24 | 18.90 | $18.82 | 109400 |
| 2023-03-23 | 19.06 | $18.38 | 112928 |
| 2023-03-22 | 19.34 | $18.66 | 85621 |
| 2023-03-21 | 19.61 | $19.00 | 118107 |
| 2023-03-20 | 19.85 | $18.82 | 154200 |
| 2023-03-17 | 20.19 | $19.02 | 337640 |
| 2023-03-16 | 20.53 | $18.95 | 278457 |
| 2023-03-15 | 20.96 | $19.68 | 129724 |
| 2023-03-14 | 21.30 | $20.44 | 84907 |
| 2023-03-13 | 21.54 | $20.53 | 61135 |
| 2023-03-10 | 21.80 | $20.88 | 49417 |
| 2023-03-09 | 22.03 | $21.77 | 61735 |
| 2023-03-08 | 22.11 | $21.82 | 41809 |
| 2023-03-07 | 22.19 | $21.85 | 42347 |
| 2023-03-06 | 22.28 | $22.25 | 63242 |
| 2023-03-03 | 22.31 | $22.22 | 41600 |
| 2023-03-02 | 22.34 | $21.75 | 28037 |
| 2023-03-01 | 22.48 | $21.86 | 51302 |
| 2023-02-28 | 22.62 | $21.48 | 97000 |
| 2023-02-27 | 22.86 | $21.73 | 56211 |
| 2023-02-24 | 23.09 | $21.77 | 171100 |
| 2023-02-23 | 23.35 | $23.14 | 128200 |
| 2023-02-22 | 23.35 | $22.99 | 44910 |
| 2023-02-21 | 23.39 | $22.76 | 60816 |
| 2023-02-17 | 23.48 | $23.76 | 47131 |
| 2023-02-16 | 23.37 | $23.23 | 41829 |
| 2023-02-15 | 23.35 | $23.65 | 67100 |
| 2023-02-14 | 23.24 | $23.43 | 39200 |
| 2023-02-13 | 23.15 | $23.36 | 46400 |
| 2023-02-10 | 23.06 | $23.28 | 50700 |
| 2023-02-09 | 22.97 | $23.01 | 43639 |
| 2023-02-08 | 22.93 | $23.25 | 44308 |
| 2023-02-07 | 22.82 | $23.37 | 50500 |
| 2023-02-06 | 22.67 | $23.13 | 53000 |
| 2023-02-03 | 22.54 | $23.10 | 59800 |
| 2023-02-02 | 22.40 | $23.17 | 53700 |
| 2023-02-01 | 22.22 | $23.03 | 57749 |
| 2023-01-31 | 22.04 | $22.89 | 45534 |
| 2023-01-30 | 21.87 | $22.33 | 41836 |
| 2023-01-27 | 21.78 | $22.55 | 37600 |
| 2023-01-26 | 21.63 | $22.32 | 39600 |
| 2023-01-25 | 21.51 | $22.43 | 35737 |
| 2023-01-24 | 21.34 | $22.19 | 54800 |
| 2023-01-23 | 21.21 | $21.77 | 64768 |
| 2023-01-20 | 21.14 | $22.02 | 103400 |
| 2023-01-19 | 21.01 | $21.71 | 80000 |
| 2023-01-18 | 20.93 | $22.00 | 215421 |
| 2023-01-17 | 20.77 | $21.85 | 63100 |
| 2023-01-13 | 20.63 | $21.96 | 42936 |
| 2023-01-12 | 20.45 | $22.00 | 57314 |
| 2023-01-11 | 20.24 | $21.68 | 69000 |
| 2023-01-10 | 20.06 | $21.54 | 86100 |
| 2023-01-09 | 19.90 | $21.24 | 96400 |
| 2023-01-06 | 19.78 | $21.49 | 119115 |
| 2023-01-05 | 19.59 | $20.90 | 99900 |
| 2023-01-04 | 19.51 | $20.45 | 199336 |
| 2023-01-03 | 19.53 | $20.03 | 136500 |
| 2022-12-30 | 19.64 | $20.14 | 218200 |
| 2022-12-29 | 19.76 | $19.87 | 106233 |
| 2022-12-28 | 19.97 | $19.54 | 117400 |
| 2022-12-27 | 20.30 | $19.83 | 130332 |
| 2022-12-23 | 20.63 | $20.11 | 164309 |
| 2022-12-22 | 20.96 | $20.39 | 104839 |
| 2022-12-21 | 21.29 | $20.99 | 119521 |
| 2022-12-20 | 21.57 | $21.14 | 140718 |
| 2022-12-19 | 21.87 | $21.42 | 168800 |
| 2022-12-16 | 22.16 | $21.57 | 269800 |
| 2022-12-15 | 22.49 | $21.76 | 171800 |
| 2022-12-14 | 22.83 | $21.90 | 287844 |
| 2022-12-13 | 23.21 | $21.75 | 407301 |
| 2022-12-12 | 23.69 | $22.04 | 135700 |
| 2022-12-09 | 24.20 | $23.27 | 89842 |
| 2022-12-08 | 24.53 | $23.00 | 126800 |
| 2022-12-07 | 24.98 | $23.15 | 131645 |
| 2022-12-06 | 25.48 | $24.87 | 119908 |
| 2022-12-05 | 25.69 | $25.72 | 138525 |
| 2022-12-02 | 25.77 | $26.02 | 128749 |
| 2022-12-01 | 25.81 | $26.18 | 94800 |
| 2022-11-30 | 25.81 | $25.94 | 151300 |
| 2022-11-29 | 25.88 | $25.33 | 130032 |
| 2022-11-28 | 26.09 | $25.70 | 156345 |
| 2022-11-25 | 26.26 | $25.64 | 119544 |
| 2022-11-23 | 26.47 | $24.94 | 87334 |
| 2022-11-22 | 26.87 | $25.29 | 145100 |
| 2022-11-21 | 27.26 | $25.25 | 158533 |
| 2022-11-18 | 27.72 | $25.39 | 122231 |
| 2022-11-17 | 28.23 | $26.39 | 193500 |
| 2022-11-16 | 28.61 | $26.19 | 252600 |
| 2022-11-15 | 29.09 | $25.30 | 739500 |
| 2022-11-14 | 29.84 | $29.48 | 199000 |
| 2022-11-11 | 29.82 | $29.74 | 338329 |
| 2022-11-10 | 29.74 | $28.43 | 203614 |
| 2022-11-09 | 29.91 | $28.56 | 62500 |
| 2022-11-08 | 30.08 | $29.25 | 86500 |
| 2022-11-07 | 30.12 | $29.82 | 94227 |
| 2022-11-04 | 30.05 | $30.00 | 266500 |
| 2022-11-03 | 29.92 | $30.30 | 191500 |
| 2022-11-02 | 29.69 | $29.99 | 87949 |
| 2022-11-01 | 29.49 | $30.47 | 106000 |
| 2022-10-31 | 29.15 | $29.37 | 113100 |
| 2022-10-28 | 28.98 | $29.95 | 152538 |
| 2022-10-27 | 28.65 | $28.47 | 124800 |
| 2022-10-26 | 28.57 | $28.41 | 102200 |
| 2022-10-25 | 28.49 | $28.53 | 129500 |
| 2022-10-24 | 28.37 | $29.51 | 114920 |
| 2022-10-21 | 28.02 | $28.91 | 119928 |
| 2022-10-20 | 27.73 | $28.31 | 69000 |
| 2022-10-19 | 27.51 | $28.25 | 54181 |
| 2022-10-18 | 27.27 | $28.17 | 120905 |
| 2022-10-17 | 27.00 | $28.38 | 63925 |
| 2022-10-14 | 26.64 | $27.10 | 104000 |
| 2022-10-13 | 26.49 | $28.40 | 107704 |
| 2022-10-12 | 26.05 | $26.88 | 98600 |
| 2022-10-11 | 25.84 | $26.91 | 137867 |
| 2022-10-10 | 25.60 | $26.27 | 66900 |
| 2022-10-07 | 25.46 | $25.90 | 51639 |
| 2022-10-06 | 25.36 | $26.35 | 62700 |
| 2022-10-05 | 25.16 | $26.09 | 66855 |
| 2022-10-04 | 24.99 | $26.25 | 141600 |
| 2022-10-03 | 24.75 | $25.40 | 142320 |
| 2022-09-30 | 24.65 | $24.06 | 253514 |
| 2022-09-29 | 24.83 | $24.27 | 85700 |
| 2022-09-28 | 24.99 | $24.75 | 131800 |
| 2022-09-27 | 25.07 | $23.90 | 105733 |
| 2022-09-26 | 25.36 | $23.98 | 97400 |
| 2022-09-23 | 25.67 | $24.04 | 126123 |
| 2022-09-22 | 26.01 | $24.43 | 148936 |
| 2022-09-21 | 26.34 | $24.78 | 137300 |
| 2022-09-20 | 26.63 | $24.65 | 108215 |
| 2022-09-19 | 27.00 | $26.23 | 134900 |
| 2022-09-16 | 27.10 | $25.99 | 750700 |
| 2022-09-15 | 27.25 | $26.74 | 213200 |
| 2022-09-14 | 27.27 | $27.40 | 144300 |
| 2022-09-13 | 27.15 | $26.82 | 174100 |
| 2022-09-12 | 27.12 | $27.12 | 129341 |
| 2022-09-09 | 27.02 | $27.61 | 111540 |
| 2022-09-08 | 26.80 | $27.15 | 96739 |
| 2022-09-07 | 26.64 | $27.74 | 146538 |
| 2022-09-06 | 26.32 | $26.44 | 230400 |
| 2022-09-02 | 26.22 | $24.94 | 127100 |
| 2022-09-01 | 26.41 | $25.15 | 98800 |
| 2022-08-31 | 26.59 | $25.50 | 77300 |
| 2022-08-30 | 26.72 | $25.79 | 150005 |
| 2022-08-29 | 26.80 | $25.62 | 74217 |
| 2022-08-26 | 26.92 | $25.83 | 92127 |
| 2022-08-25 | 27.01 | $26.72 | 116700 |
| 2022-08-24 | 26.93 | $26.49 | 90500 |
| 2022-08-23 | 26.87 | $26.00 | 148835 |
| 2022-08-22 | 26.89 | $26.01 | 80840 |
| 2022-08-19 | 26.91 | $26.51 | 116946 |
| 2022-08-18 | 26.82 | $26.98 | 129935 |
| 2022-08-17 | 26.60 | $27.31 | 133300 |
| 2022-08-16 | 26.27 | $26.90 | 95439 |
| 2022-08-15 | 25.97 | $26.06 | 113835 |
| 2022-08-12 | 25.78 | $25.50 | 251600 |
| 2022-08-11 | 25.68 | $26.84 | 115518 |
| 2022-08-10 | 25.27 | $26.58 | 119333 |
| 2022-08-09 | 24.84 | $25.70 | 128800 |
| 2022-08-08 | 24.52 | $26.23 | 164120 |
| 2022-08-05 | 24.03 | $25.62 | 86600 |
| 2022-08-04 | 23.58 | $24.73 | 168711 |
| 2022-08-03 | 23.24 | $24.33 | 96103 |
| 2022-08-02 | 22.93 | $24.16 | 105325 |
| 2022-08-01 | 22.61 | $23.64 | 98000 |
| 2022-07-29 | 22.33 | $23.65 | 105300 |
| 2022-07-28 | 22.01 | $23.01 | 182000 |
| 2022-07-27 | 21.78 | $22.78 | 152105 |
| 2022-07-26 | 21.55 | $22.39 | 76244 |
| 2022-07-25 | 21.36 | $21.98 | 65439 |
| 2022-07-22 | 21.23 | $21.81 | 77404 |
| 2022-07-21 | 21.12 | $22.35 | 57543 |
| 2022-07-20 | 20.88 | $22.26 | 123500 |
| 2022-07-19 | 20.62 | $21.89 | 92400 |
| 2022-07-18 | 20.40 | $21.32 | 81910 |
| 2022-07-15 | 20.26 | $21.33 | 203000 |
| 2022-07-14 | 20.10 | $19.99 | 167200 |
| 2022-07-13 | 20.21 | $20.76 | 85131 |
| 2022-07-12 | 20.17 | $20.96 | 125536 |
| 2022-07-11 | 20.09 | $20.56 | 180519 |
| 2022-07-08 | 20.09 | $22.68 | 501237 |
| 2022-07-07 | 19.64 | $22.16 | 252000 |
| 2022-07-06 | 19.24 | $21.02 | 854600 |
| 2022-07-05 | 19.02 | $20.29 | 271431 |
| 2022-07-01 | 18.93 | $19.95 | 176123 |
| 2022-06-30 | 18.90 | $19.67 | 219200 |
| 2022-06-29 | 18.95 | $18.95 | 287225 |
| 2022-06-28 | 19.15 | $19.68 | 384000 |
| 2022-06-27 | 19.25 | $19.97 | 447002 |
| 2022-06-24 | 19.32 | $19.15 | 1.5M |
| 2022-06-23 | 19.58 | $18.77 | 200540 |
| 2022-06-22 | 19.97 | $19.14 | 257300 |
| 2022-06-21 | 20.36 | $18.81 | 279100 |
| 2022-06-17 | 20.89 | $18.95 | 402700 |
| 2022-06-16 | 21.48 | $18.40 | 349620 |
| 2022-06-15 | 22.30 | $19.07 | 408722 |
| 2022-06-14 | 23.11 | $18.15 | 651400 |
| 2022-06-13 | 24.25 | $19.39 | 1.4M |
| 2022-06-10 | 25.31 | $21.41 | 3.2M |
| 2022-06-09 | 26.12 | $24.63 | 491604 |
| 2022-06-08 | 26.37 | $24.01 | 597600 |
| 2022-06-07 | 26.80 | $27.94 | 306800 |
| 2022-06-06 | 26.46 | $27.82 | 206202 |
| 2022-06-03 | 26.08 | $26.98 | 136734 |
| 2022-06-02 | 25.82 | $26.58 | 154436 |
| 2022-06-01 | 25.60 | $26.14 | 141635 |
| 2022-05-31 | 25.43 | $25.19 | 301400 |
| 2022-05-27 | 25.44 | $27.26 | 187501 |
| 2022-05-26 | 25.01 | $26.13 | 140724 |
| 2022-05-25 | 24.74 | $26.53 | 209406 |
| 2022-05-24 | 24.34 | $24.59 | 95410 |
| 2022-05-23 | 24.30 | $24.96 | 126500 |
| 2022-05-20 | 24.16 | $24.02 | 102929 |
| 2022-05-19 | 24.20 | $24.35 | 86300 |
| 2022-05-18 | 24.18 | $24.00 | 75822 |
| 2022-05-17 | 24.23 | $24.06 | 84249 |
| 2022-05-16 | 24.28 | $23.75 | 73646 |
| 2022-05-13 | 24.40 | $23.91 | 209100 |
| 2022-05-12 | 24.51 | $23.47 | 123916 |
| 2022-05-11 | 24.73 | $23.19 | 96644 |
| 2022-05-10 | 25.03 | $24.50 | 76707 |
| 2022-05-09 | 25.12 | $23.44 | 109500 |
| 2022-05-06 | 25.43 | $25.00 | 91800 |
| 2022-05-05 | 25.47 | $25.55 | 83700 |
| 2022-05-04 | 25.39 | $25.71 | 56000 |
| 2022-05-03 | 25.26 | $25.92 | 99523 |
| 2022-05-02 | 25.07 | $25.53 | 60205 |
| 2022-04-29 | 24.92 | $25.38 | 54000 |
| 2022-04-28 | 24.78 | $25.23 | 23800 |
| 2022-04-27 | 24.65 | $24.38 | 30000 |
| 2022-04-26 | 24.67 | $24.28 | 32036 |
| 2022-04-25 | 24.72 | $24.57 | 19829 |
| 2022-04-22 | 24.71 | $24.26 | 25600 |
| 2022-04-21 | 24.76 | $24.61 | 27633 |
| 2022-04-20 | 24.75 | $25.48 | 47404 |
| 2022-04-19 | 24.54 | $25.42 | 41711 |
| 2022-04-18 | 24.32 | $23.74 | 32527 |
| 2022-04-14 | 24.41 | $23.70 | 29800 |
| 2022-04-13 | 24.52 | $24.84 | 29511 |
| 2022-04-12 | 24.40 | $24.56 | 79828 |
| 2022-04-11 | 24.33 | $24.37 | 29618 |
| 2022-04-08 | 24.28 | $24.36 | 39543 |
| 2022-04-07 | 24.22 | $24.03 | 15800 |
| 2022-04-06 | 24.22 | $22.99 | 35500 |
| 2022-04-05 | 24.44 | $22.54 | 37812 |
| 2022-04-04 | 24.79 | $23.80 | 31908 |
| 2022-04-01 | 24.92 | $25.28 | 55739 |
| 2022-03-31 | 24.76 | $24.56 | 37236 |
| 2022-03-30 | 24.72 | $24.26 | 41800 |
| 2022-03-29 | 24.73 | $24.85 | 30619 |
| 2022-03-28 | 24.61 | $23.96 | 16900 |
| 2022-03-25 | 24.66 | $23.89 | 15540 |
| 2022-03-24 | 24.73 | $24.43 | 25536 |
| 2022-03-23 | 24.69 | $25.04 | 61640 |
| 2022-03-22 | 24.51 | $24.97 | 73611 |
| 2022-03-21 | 24.31 | $23.69 | 48208 |
| 2022-03-18 | 24.34 | $25.05 | 167310 |
| 2022-03-17 | 24.08 | $25.87 | 37700 |
| 2022-03-16 | 23.61 | $24.98 | 72615 |
| 2022-03-15 | 23.24 | $25.31 | 46000 |
| 2022-03-14 | 22.74 | $24.55 | 148900 |
| 2022-03-11 | 22.32 | $22.80 | 291200 |
| 2022-03-10 | 22.20 | $23.44 | 117500 |
| 2022-03-09 | 21.93 | $23.45 | 29939 |
| 2022-03-08 | 21.61 | $21.97 | 46500 |
| 2022-03-07 | 21.55 | $20.38 | 66400 |
| 2022-03-04 | 21.81 | $20.95 | 124224 |
| 2022-03-03 | 22.00 | $21.48 | 72500 |
| 2022-03-02 | 22.11 | $22.43 | 48300 |
| 2022-03-01 | 22.03 | $21.84 | 40400 |
| 2022-02-28 | 22.07 | $22.02 | 76507 |
| 2022-02-25 | 22.07 | $21.97 | 107300 |
| 2022-02-24 | 22.09 | $21.52 | 58600 |
| 2022-02-23 | 22.20 | $21.00 | 38937 |
| 2022-02-22 | 22.43 | $21.53 | 23000 |
| 2022-02-18 | 22.59 | $22.17 | 55500 |
| 2022-02-17 | 22.65 | $22.24 | 58600 |
| 2022-02-16 | 22.69 | $22.31 | 49200 |
| 2022-02-15 | 22.72 | $22.99 | 90317 |
| 2022-02-14 | 22.61 | $23.35 | 85119 |
| 2022-02-11 | 22.41 | $22.78 | 33900 |
| 2022-02-10 | 22.29 | $22.53 | 69706 |
| 2022-02-09 | 22.21 | $22.70 | 33900 |
| 2022-02-08 | 22.07 | $22.68 | 52100 |
| 2022-02-07 | 21.91 | $22.16 | 50910 |
| 2022-02-04 | 21.84 | $22.35 | 59200 |
| 2022-02-03 | 21.71 | $22.09 | 79527 |
| 2022-02-02 | 21.62 | $22.18 | 117612 |
| 2022-02-01 | 21.50 | $22.03 | 59800 |
| 2022-01-31 | 21.38 | $21.83 | 54500 |
| 2022-01-28 | 21.29 | $21.55 | 64100 |
| 2022-01-27 | 21.24 | $20.55 | 40700 |
| 2022-01-26 | 21.40 | $20.51 | 43500 |
| 2022-01-25 | 21.59 | $21.14 | 38300 |
| 2022-01-24 | 21.68 | $21.39 | 51800 |
| 2022-01-21 | 21.73 | $19.74 | 67100 |
| 2022-01-20 | 22.14 | $21.27 | 45320 |
| 2022-01-19 | 22.28 | $21.89 | 60000 |
| 2022-01-18 | 22.32 | $22.16 | 44826 |
| 2022-01-14 | 22.30 | $21.58 | 61905 |
| 2022-01-13 | 22.40 | $20.80 | 38900 |
| 2022-01-12 | 22.68 | $21.46 | 52904 |
| 2022-01-11 | 22.85 | $21.21 | 135624 |
| 2022-01-10 | 23.11 | $21.12 | 38900 |
| 2022-01-07 | 23.42 | $21.01 | 51314 |
| 2022-01-06 | 23.79 | $22.06 | 73300 |
| 2022-01-05 | 24.00 | $22.57 | 51012 |
| 2022-01-04 | 24.12 | $24.64 | 66205 |
| 2022-01-03 | 23.82 | $25.01 | 92025 |
| 2021-12-31 | 23.38 | $25.42 | 85523 |
| 2021-12-30 | 22.78 | $23.93 | 56647 |
| 2021-12-29 | 22.38 | $23.48 | 62500 |
| 2021-12-28 | 22.01 | $23.58 | 54800 |
| 2021-12-27 | 21.55 | $23.07 | 368111 |
| 2021-12-23 | 21.12 | $21.25 | 51439 |
| 2021-12-22 | 21.00 | $21.15 | 96318 |
| 2021-12-21 | 20.88 | $20.67 | 180000 |
| 2021-12-20 | 20.84 | $20.99 | 210300 |
| 2021-12-17 | 20.71 | $20.60 | 1.4M |
| 2021-12-16 | 20.65 | $20.42 | 121600 |
| 2021-12-15 | 20.60 | $21.47 | 208328 |
| 2021-12-14 | 20.33 | $20.08 | 55648 |
| 2021-12-13 | 20.29 | $19.08 | 26942 |
| 2021-12-10 | 20.46 | $19.32 | 91404 |
| 2021-12-09 | 20.60 | $20.60 | 120000 |
| 2021-12-08 | 20.49 | $18.00 | 332512 |
| 2021-12-07 | 20.90 | $19.75 | 471100 |
| 2021-12-06 | 21.00 | $21.98 | 330000 |
| 2021-12-03 | 20.64 | $20.24 | 160200 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
28.94
2026-07-16
Close Price
$29.38
Vol: 21114
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
18.03
Average
30.04
Maximum
45.14
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 28.94 | $29.38 | 21114 |
| 2026-07-15 | 28.78 | $28.84 | 194541 |
| 2026-07-14 | 28.76 | $28.38 | 172540 |
| 2026-07-13 | 28.88 | $28.33 | 212600 |
| 2026-07-10 | 29.04 | $28.95 | 244236 |
| 2026-07-09 | 29.05 | $29.56 | 303160 |
| 2026-07-08 | 28.86 | $28.83 | 224411 |
| 2026-07-07 | 28.87 | $29.33 | 250840 |
| 2026-07-06 | 28.72 | $30.28 | 441948 |
| 2026-07-02 | 28.24 | $29.44 | 289625 |
| 2026-07-01 | 27.93 | $28.61 | 267244 |
| 2026-06-30 | 27.83 | $28.51 | 349141 |
| 2026-06-29 | 27.74 | $27.36 | 331109 |
| 2026-06-26 | 28.01 | $28.02 | 1.1M |
| 2026-06-25 | 28.14 | $28.16 | 450665 |
| 2026-06-24 | 28.27 | $28.75 | 421000 |
| 2026-06-23 | 28.25 | $27.53 | 395200 |
| 2026-06-22 | 28.61 | $27.56 | 412325 |
| 2026-06-18 | 29.06 | $28.25 | 1.5M |
| 2026-06-17 | 29.40 | $28.17 | 795118 |
| 2026-06-16 | 29.84 | $28.75 | 746300 |
| 2026-06-15 | 30.19 | $29.09 | 455600 |
| 2026-06-12 | 30.51 | $30.45 | 303200 |
| 2026-06-11 | 30.47 | $30.96 | 238026 |
| 2026-06-10 | 30.25 | $29.54 | 256403 |
| 2026-06-09 | 30.44 | $30.19 | 349042 |
| 2026-06-08 | 30.46 | $30.17 | 187136 |
| 2026-06-05 | 30.49 | $30.01 | 322505 |
| 2026-06-04 | 30.58 | $30.24 | 293811 |
| 2026-06-03 | 30.61 | $29.19 | 393527 |
| 2026-06-02 | 30.97 | $30.20 | 246532 |
| 2026-06-01 | 31.09 | $30.62 | 250800 |
| 2026-05-29 | 31.09 | $31.14 | 319852 |
| 2026-05-28 | 30.92 | $31.95 | 330054 |
| 2026-05-27 | 30.46 | $30.70 | 253500 |
| 2026-05-26 | 30.28 | $31.07 | 249057 |
| 2026-05-22 | 29.95 | $30.31 | 190040 |
| 2026-05-21 | 29.79 | $29.84 | 229033 |
| 2026-05-20 | 29.74 | $29.12 | 363636 |
| 2026-05-19 | 29.92 | $29.59 | 272000 |
| 2026-05-18 | 29.98 | $29.27 | 304800 |
| 2026-05-15 | 30.16 | $29.78 | 359904 |
| 2026-05-14 | 30.23 | $30.49 | 446182 |
| 2026-05-13 | 30.08 | $31.28 | 937442 |
| 2026-05-12 | 29.66 | $28.38 | 1.5M |
| 2026-05-11 | 30.06 | $31.36 | 664900 |
| 2026-05-08 | 29.62 | $29.85 | 267040 |
| 2026-05-07 | 29.56 | $29.91 | 459400 |
| 2026-05-06 | 29.48 | $30.84 | 328839 |
| 2026-05-05 | 29.10 | $29.85 | 325325 |
| 2026-05-04 | 28.97 | $29.38 | 291931 |
| 2026-05-01 | 28.97 | $29.85 | 442600 |
| 2026-04-30 | 28.84 | $29.65 | 475035 |
| 2026-04-29 | 28.76 | $27.38 | 439684 |
| 2026-04-28 | 29.40 | $29.71 | 433100 |
| 2026-04-27 | 29.46 | $29.41 | 286347 |
| 2026-04-24 | 29.66 | $29.46 | 454011 |
| 2026-04-23 | 29.89 | $29.08 | 389300 |
| 2026-04-22 | 30.32 | $29.61 | 364479 |
| 2026-04-21 | 30.70 | $29.45 | 434958 |
| 2026-04-20 | 31.22 | $30.51 | 389386 |
| 2026-04-17 | 31.53 | $31.32 | 698100 |
| 2026-04-16 | 31.67 | $30.43 | 558352 |
| 2026-04-15 | 32.13 | $33.09 | 373724 |
| 2026-04-14 | 31.86 | $33.23 | 265600 |
| 2026-04-13 | 31.50 | $32.99 | 260200 |
| 2026-04-10 | 31.17 | $32.65 | 197318 |
| 2026-04-09 | 30.88 | $33.40 | 355238 |
| 2026-04-08 | 30.32 | $32.87 | 563739 |
| 2026-04-07 | 29.84 | $31.18 | 266087 |
| 2026-04-06 | 29.83 | $32.56 | 487000 |
| 2026-04-02 | 29.42 | $32.51 | 503500 |
| 2026-04-01 | 28.97 | $32.17 | 455727 |
| 2026-03-31 | 28.59 | $30.68 | 356046 |
| 2026-03-30 | 28.65 | $29.39 | 413340 |
| 2026-03-27 | 29.20 | $29.96 | 339927 |
| 2026-03-26 | 29.74 | $30.65 | 277900 |
| 2026-03-25 | 30.24 | $32.22 | 478333 |
| 2026-03-24 | 30.41 | $31.88 | 349800 |
| 2026-03-23 | 30.79 | $31.61 | 464560 |
| 2026-03-20 | 31.39 | $31.57 | 639000 |
| 2026-03-19 | 32.21 | $32.08 | 325718 |
| 2026-03-18 | 33.10 | $32.22 | 335900 |
| 2026-03-17 | 34.19 | $32.98 | 349146 |
| 2026-03-16 | 35.34 | $32.86 | 773016 |
| 2026-03-13 | 36.82 | $31.65 | 643600 |
| 2026-03-12 | 39.05 | $31.95 | 984807 |
| 2026-03-11 | 41.69 | $35.21 | 1.4M |
| 2026-03-10 | 43.88 | $40.69 | 691340 |
| 2026-03-09 | 44.82 | $44.00 | 706743 |
| 2026-03-06 | 44.90 | $43.51 | 222412 |
| 2026-03-05 | 45.14 | $45.00 | 426810 |
| 2026-03-04 | 44.94 | $45.45 | 163600 |
| 2026-03-03 | 44.54 | $44.91 | 236900 |
| 2026-03-02 | 44.20 | $46.07 | 267517 |
| 2026-02-27 | 43.42 | $44.39 | 189600 |
| 2026-02-26 | 42.99 | $43.69 | 141500 |
| 2026-02-25 | 42.67 | $42.51 | 128000 |
| 2026-02-24 | 42.66 | $42.15 | 195006 |
| 2026-02-23 | 42.76 | $42.24 | 178500 |
| 2026-02-20 | 42.84 | $44.26 | 138522 |
| 2026-02-19 | 42.29 | $43.37 | 223800 |
| 2026-02-18 | 41.91 | $42.64 | 114205 |
| 2026-02-17 | 41.67 | $42.38 | 123114 |
| 2026-02-13 | 41.46 | $42.19 | 143200 |
| 2026-02-12 | 41.27 | $41.25 | 148437 |
| 2026-02-11 | 41.34 | $41.42 | 165401 |
| 2026-02-10 | 41.38 | $42.11 | 202506 |
| 2026-02-09 | 41.22 | $42.45 | 236449 |
| 2026-02-06 | 40.92 | $41.63 | 146748 |
| 2026-02-05 | 40.81 | $40.36 | 235900 |
| 2026-02-04 | 41.10 | $41.33 | 197100 |
| 2026-02-03 | 41.15 | $42.00 | 258000 |
| 2026-02-02 | 41.01 | $40.72 | 198500 |
| 2026-01-30 | 41.25 | $40.01 | 241222 |
| 2026-01-29 | 41.78 | $40.14 | 169445 |
| 2026-01-28 | 42.39 | $40.34 | 373900 |
| 2026-01-27 | 43.06 | $41.88 | 292028 |
| 2026-01-26 | 43.39 | $42.44 | 185200 |
| 2026-01-23 | 43.62 | $43.43 | 134300 |
| 2026-01-22 | 43.57 | $44.17 | 158827 |
| 2026-01-21 | 43.27 | $44.66 | 258235 |
| 2026-01-20 | 42.74 | $42.36 | 131900 |
| 2026-01-16 | 42.82 | $43.61 | 155800 |
| 2026-01-15 | 42.51 | $43.58 | 276300 |
| 2026-01-14 | 42.15 | $41.87 | 214510 |
| 2026-01-13 | 42.25 | $42.44 | 205163 |
| 2026-01-12 | 42.19 | $42.29 | 249100 |
| 2026-01-09 | 42.17 | $42.30 | 252230 |
| 2026-01-08 | 42.14 | $42.41 | 372100 |
| 2026-01-07 | 42.06 | $43.40 | 299900 |
| 2026-01-06 | 41.66 | $42.79 | 203425 |
| 2026-01-05 | 41.37 | $41.98 | 242135 |
| 2026-01-02 | 41.27 | $41.12 | 230114 |
| 2025-12-31 | 41.43 | $40.84 | 108711 |
| 2025-12-30 | 41.72 | $41.75 | 162000 |
| 2025-12-29 | 41.80 | $41.90 | 107810 |
| 2025-12-26 | 41.84 | $41.94 | 92400 |
| 2025-12-24 | 41.88 | $42.38 | 71338 |
| 2025-12-23 | 41.80 | $42.30 | 177900 |
| 2025-12-22 | 41.73 | $42.80 | 271500 |
| 2025-12-19 | 41.49 | $41.61 | 324008 |
| 2025-12-18 | 41.58 | $40.78 | 245700 |
| 2025-12-17 | 41.96 | $40.49 | 187300 |
| 2025-12-16 | 42.52 | $41.74 | 199433 |
| 2025-12-15 | 42.80 | $41.80 | 241200 |
| 2025-12-12 | 43.13 | $43.72 | 429700 |
| 2025-12-11 | 42.91 | $43.45 | 215069 |
| 2025-12-10 | 42.72 | $42.80 | 358132 |
| 2025-12-09 | 42.70 | $43.10 | 201000 |
| 2025-12-08 | 42.58 | $42.61 | 183127 |
| 2025-12-05 | 42.58 | $42.85 | 164806 |
| 2025-12-04 | 42.50 | $43.80 | 178530 |
| 2025-12-03 | 42.10 | $42.88 | 422300 |
| 2025-12-02 | 41.91 | $42.88 | 242718 |
| 2025-12-01 | 41.68 | $42.25 | 219400 |
| 2025-11-28 | 41.59 | $42.68 | 104200 |
| 2025-11-26 | 41.35 | $43.07 | 258027 |
| 2025-11-25 | 40.95 | $42.53 | 290800 |
| 2025-11-24 | 40.63 | $40.82 | 417140 |
| 2025-11-21 | 40.79 | $40.25 | 394100 |
| 2025-11-20 | 41.18 | $39.51 | 433800 |
| 2025-11-19 | 41.89 | $40.00 | 240210 |
| 2025-11-18 | 42.60 | $40.21 | 350000 |
| 2025-11-17 | 43.39 | $42.09 | 295600 |
| 2025-11-14 | 43.76 | $42.96 | 324912 |
| 2025-11-13 | 43.91 | $43.19 | 376516 |
| 2025-11-12 | 44.01 | $43.23 | 224700 |
| 2025-11-11 | 44.10 | $43.63 | 253500 |
| 2025-11-10 | 44.06 | $43.32 | 305649 |
| 2025-11-07 | 44.08 | $42.94 | 300100 |
| 2025-11-06 | 44.21 | $43.45 | 356737 |
| 2025-11-05 | 44.18 | $45.11 | 489500 |
| 2025-11-04 | 43.60 | $42.53 | 359600 |
| 2025-11-03 | 43.67 | $42.46 | 381503 |
| 2025-10-31 | 43.76 | $42.46 | 221879 |
| 2025-10-30 | 43.83 | $42.67 | 183500 |
| 2025-10-29 | 43.82 | $43.18 | 219544 |
| 2025-10-28 | 43.61 | $43.22 | 167600 |
| 2025-10-27 | 43.31 | $42.91 | 130000 |
| 2025-10-24 | 43.00 | $43.45 | 187500 |
| 2025-10-23 | 42.42 | $42.60 | 203116 |
| 2025-10-22 | 41.95 | $41.11 | 218300 |
| 2025-10-21 | 41.81 | $41.38 | 225206 |
| 2025-10-20 | 41.53 | $41.30 | 246602 |
| 2025-10-17 | 41.17 | $40.69 | 230840 |
| 2025-10-16 | 40.88 | $40.99 | 262400 |
| 2025-10-15 | 40.41 | $40.59 | 325634 |
| 2025-10-14 | 39.93 | $41.07 | 375417 |
| 2025-10-13 | 39.16 | $38.97 | 560900 |
| 2025-10-10 | 38.86 | $38.36 | 874200 |
| 2025-10-09 | 38.65 | $38.48 | 458425 |
| 2025-10-08 | 38.33 | $38.56 | 271142 |
| 2025-10-07 | 37.89 | $37.63 | 310936 |
| 2025-10-06 | 37.62 | $37.52 | 208214 |
| 2025-10-03 | 37.30 | $36.67 | 342310 |
| 2025-10-02 | 37.14 | $36.61 | 219700 |
| 2025-10-01 | 36.95 | $36.09 | 233100 |
| 2025-09-30 | 36.85 | $36.51 | 315000 |
| 2025-09-29 | 36.58 | $36.23 | 390022 |
| 2025-09-26 | 36.30 | $36.34 | 222319 |
| 2025-09-25 | 35.89 | $35.72 | 306800 |
| 2025-09-24 | 35.57 | $36.20 | 462000 |
| 2025-09-23 | 35.00 | $36.97 | 568194 |
| 2025-09-22 | 34.05 | $34.50 | 211200 |
| 2025-09-19 | 33.64 | $33.77 | 645700 |
| 2025-09-18 | 33.37 | $34.30 | 282508 |
| 2025-09-17 | 32.85 | $32.85 | 323100 |
| 2025-09-16 | 32.66 | $32.98 | 671905 |
| 2025-09-15 | 32.39 | $32.77 | 232600 |
| 2025-09-12 | 32.10 | $32.52 | 237714 |
| 2025-09-11 | 31.83 | $32.49 | 177700 |
| 2025-09-10 | 31.51 | $31.50 | 158973 |
| 2025-09-09 | 31.41 | $31.26 | 119202 |
| 2025-09-08 | 31.38 | $31.87 | 178500 |
| 2025-09-05 | 31.13 | $32.00 | 210304 |
| 2025-09-04 | 30.79 | $31.90 | 397100 |
| 2025-09-03 | 30.41 | $30.43 | 265631 |
| 2025-09-02 | 30.41 | $30.90 | 176001 |
| 2025-08-29 | 30.26 | $30.81 | 202242 |
| 2025-08-28 | 30.12 | $30.90 | 190837 |
| 2025-08-27 | 29.92 | $31.00 | 133700 |
| 2025-08-26 | 29.66 | $30.76 | 213818 |
| 2025-08-25 | 29.42 | $30.27 | 237000 |
| 2025-08-22 | 29.30 | $31.06 | 305600 |
| 2025-08-21 | 28.92 | $29.63 | 211200 |
| 2025-08-20 | 28.93 | $29.26 | 178800 |
| 2025-08-19 | 29.07 | $29.45 | 326800 |
| 2025-08-18 | 29.20 | $29.66 | 238518 |
| 2025-08-15 | 29.31 | $29.25 | 441313 |
| 2025-08-14 | 29.59 | $29.22 | 369200 |
| 2025-08-13 | 29.97 | $29.95 | 654908 |
| 2025-08-12 | 30.21 | $29.72 | 748900 |
| 2025-08-11 | 30.60 | $28.44 | 434658 |
| 2025-08-08 | 31.48 | $30.55 | 584700 |
| 2025-08-07 | 31.90 | $31.08 | 593288 |
| 2025-08-06 | 32.26 | $28.85 | 1.6M |
| 2025-08-05 | 33.40 | $34.29 | 400796 |
| 2025-08-04 | 33.06 | $33.07 | 265300 |
| 2025-08-01 | 33.04 | $32.34 | 286235 |
| 2025-07-31 | 33.24 | $33.07 | 278531 |
| 2025-07-30 | 33.25 | $32.70 | 164400 |
| 2025-07-29 | 33.37 | $33.21 | 234916 |
| 2025-07-28 | 33.36 | $33.66 | 190300 |
| 2025-07-25 | 33.20 | $33.89 | 178600 |
| 2025-07-24 | 32.93 | $33.70 | 266441 |
| 2025-07-23 | 32.66 | $33.81 | 180800 |
| 2025-07-22 | 32.30 | $32.77 | 201600 |
| 2025-07-21 | 32.19 | $32.25 | 159508 |
| 2025-07-18 | 32.23 | $32.64 | 154709 |
| 2025-07-17 | 32.15 | $32.57 | 144230 |
| 2025-07-16 | 32.09 | $32.22 | 197518 |
| 2025-07-15 | 32.12 | $31.96 | 522400 |
| 2025-07-14 | 32.26 | $33.45 | 285021 |
| 2025-07-11 | 31.96 | $32.77 | 223600 |
| 2025-07-10 | 31.81 | $32.71 | 239938 |
| 2025-07-09 | 31.66 | $32.55 | 207509 |
| 2025-07-08 | 31.54 | $31.95 | 210346 |
| 2025-07-07 | 31.60 | $31.81 | 252700 |
| 2025-07-03 | 31.72 | $32.23 | 108023 |
| 2025-07-02 | 31.76 | $31.91 | 164600 |
| 2025-07-01 | 31.91 | $31.73 | 205719 |
| 2025-06-30 | 32.16 | $31.85 | 219300 |
| 2025-06-27 | 32.45 | $32.03 | 561500 |
| 2025-06-26 | 32.74 | $32.27 | 319700 |
| 2025-06-25 | 33.04 | $31.61 | 248847 |
| 2025-06-24 | 33.61 | $32.97 | 225900 |
| 2025-06-23 | 33.88 | $32.79 | 260900 |
| 2025-06-20 | 34.27 | $32.87 | 579900 |
| 2025-06-18 | 34.72 | $33.73 | 408500 |
| 2025-06-17 | 34.98 | $34.19 | 243203 |
| 2025-06-16 | 35.15 | $34.44 | 237405 |
| 2025-06-13 | 35.27 | $34.40 | 569642 |
| 2025-06-12 | 35.41 | $36.15 | 261800 |
| 2025-06-11 | 35.02 | $36.03 | 448000 |
| 2025-06-10 | 34.57 | $35.01 | 281004 |
| 2025-06-09 | 34.33 | $35.04 | 262600 |
| 2025-06-06 | 34.03 | $34.49 | 149329 |
| 2025-06-05 | 33.83 | $33.96 | 198099 |
| 2025-06-04 | 33.74 | $34.08 | 278700 |
| 2025-06-03 | 33.60 | $33.59 | 505805 |
| 2025-06-02 | 33.58 | $33.00 | 285500 |
| 2025-05-30 | 33.73 | $32.77 | 416600 |
| 2025-05-29 | 33.99 | $32.80 | 207134 |
| 2025-05-28 | 34.28 | $32.63 | 243800 |
| 2025-05-27 | 34.67 | $33.37 | 304200 |
| 2025-05-23 | 34.91 | $32.69 | 298541 |
| 2025-05-22 | 35.40 | $33.13 | 247800 |
| 2025-05-21 | 35.83 | $33.44 | 205700 |
| 2025-05-20 | 36.23 | $34.93 | 326600 |
| 2025-05-19 | 36.22 | $35.44 | 283500 |
| 2025-05-16 | 36.01 | $35.29 | 345137 |
| 2025-05-15 | 35.78 | $35.22 | 197900 |
| 2025-05-14 | 35.48 | $35.00 | 234517 |
| 2025-05-13 | 35.16 | $36.01 | 302200 |
| 2025-05-12 | 34.42 | $35.77 | 321900 |
| 2025-05-09 | 33.56 | $35.38 | 385000 |
| 2025-05-08 | 32.62 | $36.48 | 559600 |
| 2025-05-07 | 31.11 | $35.42 | 972818 |
| 2025-05-06 | 29.61 | $29.61 | 444119 |
| 2025-05-05 | 29.61 | $29.78 | 279234 |
| 2025-05-02 | 29.56 | $29.74 | 339834 |
| 2025-05-01 | 29.51 | $29.67 | 465932 |
| 2025-04-30 | 29.49 | $29.15 | 341700 |
| 2025-04-29 | 29.62 | $29.32 | 473141 |
| 2025-04-28 | 29.74 | $29.31 | 305000 |
| 2025-04-25 | 29.90 | $30.45 | 340600 |
| 2025-04-24 | 29.72 | $30.08 | 254800 |
| 2025-04-23 | 29.64 | $29.39 | 215024 |
| 2025-04-22 | 29.76 | $29.37 | 222609 |
| 2025-04-21 | 29.92 | $29.14 | 397400 |
| 2025-04-17 | 30.19 | $30.74 | 127036 |
| 2025-04-16 | 30.03 | $30.64 | 216909 |
| 2025-04-15 | 29.86 | $31.02 | 235700 |
| 2025-04-14 | 29.54 | $31.20 | 292921 |
| 2025-04-11 | 29.11 | $30.77 | 157418 |
| 2025-04-10 | 28.74 | $30.22 | 207500 |
| 2025-04-09 | 28.48 | $30.51 | 256100 |
| 2025-04-08 | 28.09 | $28.43 | 329104 |
| 2025-04-07 | 28.29 | $28.31 | 362217 |
| 2025-04-04 | 28.61 | $28.17 | 316511 |
| 2025-04-03 | 29.06 | $28.73 | 225300 |
| 2025-04-02 | 29.46 | $30.38 | 196700 |
| 2025-04-01 | 29.45 | $29.29 | 177035 |
| 2025-03-31 | 29.80 | $29.61 | 308634 |
| 2025-03-28 | 30.15 | $29.08 | 281909 |
| 2025-03-27 | 30.76 | $30.65 | 226700 |
| 2025-03-26 | 31.03 | $30.37 | 173500 |
| 2025-03-25 | 31.47 | $31.32 | 298300 |
| 2025-03-24 | 31.71 | $31.57 | 267466 |
| 2025-03-21 | 31.95 | $31.17 | 604300 |
| 2025-03-20 | 32.37 | $31.90 | 257221 |
| 2025-03-19 | 32.67 | $32.36 | 393032 |
| 2025-03-18 | 32.91 | $32.33 | 348237 |
| 2025-03-17 | 33.21 | $32.43 | 396100 |
| 2025-03-14 | 33.55 | $33.72 | 379226 |
| 2025-03-13 | 33.56 | $34.91 | 395641 |
| 2025-03-12 | 33.22 | $35.23 | 588600 |
| 2025-03-11 | 32.70 | $33.52 | 296200 |
| 2025-03-10 | 32.62 | $33.85 | 340227 |
| 2025-03-07 | 32.45 | $34.02 | 168616 |
| 2025-03-06 | 32.19 | $32.92 | 196911 |
| 2025-03-05 | 32.25 | $32.80 | 154500 |
| 2025-03-04 | 32.38 | $32.32 | 135028 |
| 2025-03-03 | 32.71 | $32.41 | 183254 |
| 2025-02-28 | 33.10 | $33.62 | 220700 |
| 2025-02-27 | 33.22 | $33.07 | 155300 |
| 2025-02-26 | 33.55 | $33.42 | 152730 |
| 2025-02-25 | 33.86 | $33.35 | 187707 |
| 2025-02-24 | 34.28 | $33.35 | 124700 |
| 2025-02-21 | 34.80 | $33.58 | 223100 |
| 2025-02-20 | 35.38 | $34.95 | 127445 |
| 2025-02-19 | 35.65 | $35.52 | 174300 |
| 2025-02-18 | 35.81 | $35.25 | 144609 |
| 2025-02-14 | 36.10 | $35.05 | 109800 |
| 2025-02-13 | 36.52 | $35.70 | 318222 |
| 2025-02-12 | 36.82 | $35.68 | 143627 |
| 2025-02-11 | 37.18 | $36.43 | 144256 |
| 2025-02-10 | 37.39 | $36.29 | 138100 |
| 2025-02-07 | 37.68 | $35.40 | 159100 |
| 2025-02-06 | 38.31 | $35.95 | 157341 |
| 2025-02-05 | 38.88 | $36.84 | 135705 |
| 2025-02-04 | 39.27 | $37.13 | 206501 |
| 2025-02-03 | 39.64 | $37.36 | 206800 |
| 2025-01-31 | 39.99 | $38.55 | 121031 |
| 2025-01-30 | 40.00 | $39.33 | 154313 |
| 2025-01-29 | 39.74 | $38.68 | 162200 |
| 2025-01-28 | 39.59 | $39.36 | 265044 |
| 2025-01-27 | 39.16 | $39.84 | 358785 |
| 2025-01-24 | 38.46 | $39.50 | 422300 |
| 2025-01-23 | 37.67 | $38.49 | 264900 |
| 2025-01-22 | 37.01 | $39.39 | 292000 |
| 2025-01-21 | 35.90 | $38.93 | 641321 |
| 2025-01-17 | 34.67 | $38.19 | 359333 |
| 2025-01-16 | 33.40 | $36.03 | 344437 |
| 2025-01-15 | 32.54 | $34.45 | 190800 |
| 2025-01-14 | 32.00 | $33.08 | 535400 |
| 2025-01-13 | 31.78 | $31.98 | 290100 |
| 2025-01-10 | 31.88 | $32.05 | 183841 |
| 2025-01-08 | 31.98 | $32.34 | 196900 |
| 2025-01-07 | 32.03 | $32.17 | 209138 |
| 2025-01-06 | 32.16 | $32.45 | 172100 |
| 2025-01-03 | 32.23 | $32.58 | 128524 |
| 2025-01-02 | 32.30 | $32.25 | 313900 |
| 2024-12-31 | 32.50 | $32.30 | 289800 |
| 2024-12-30 | 32.74 | $32.07 | 240700 |
| 2024-12-27 | 33.12 | $32.05 | 360500 |
| 2024-12-26 | 33.60 | $31.61 | 478238 |
| 2024-12-24 | 34.33 | $32.30 | 224114 |
| 2024-12-23 | 35.00 | $32.51 | 486116 |
| 2024-12-20 | 35.75 | $33.95 | 608100 |
| 2024-12-19 | 36.20 | $35.75 | 283646 |
| 2024-12-18 | 36.17 | $36.30 | 554318 |
| 2024-12-17 | 35.95 | $35.72 | 316010 |
| 2024-12-16 | 35.86 | $36.38 | 267631 |
| 2024-12-13 | 35.53 | $35.28 | 294847 |
| 2024-12-12 | 35.46 | $35.78 | 250932 |
| 2024-12-11 | 35.22 | $35.68 | 265026 |
| 2024-12-10 | 34.94 | $35.01 | 208900 |
| 2024-12-09 | 34.82 | $35.28 | 233400 |
| 2024-12-06 | 34.58 | $35.53 | 553600 |
| 2024-12-05 | 34.21 | $35.83 | 446705 |
| 2024-12-04 | 33.66 | $35.14 | 305939 |
| 2024-12-03 | 33.21 | $34.69 | 412000 |
| 2024-12-02 | 32.82 | $34.20 | 354000 |
| 2024-11-29 | 32.52 | $33.39 | 164700 |
| 2024-11-27 | 32.41 | $33.45 | 287416 |
| 2024-11-26 | 32.28 | $33.55 | 247800 |
| 2024-11-25 | 32.11 | $33.60 | 209500 |
| 2024-11-22 | 31.91 | $33.48 | 259421 |
| 2024-11-21 | 31.72 | $32.80 | 316500 |
| 2024-11-20 | 31.74 | $32.43 | 307848 |
| 2024-11-19 | 31.90 | $31.95 | 349200 |
| 2024-11-18 | 32.28 | $31.00 | 396000 |
| 2024-11-15 | 33.07 | $32.52 | 369000 |
| 2024-11-14 | 33.57 | $33.50 | 242536 |
| 2024-11-13 | 33.90 | $33.33 | 226921 |
| 2024-11-12 | 34.37 | $34.45 | 232904 |
| 2024-11-11 | 34.60 | $34.83 | 193366 |
| 2024-11-08 | 34.79 | $34.93 | 234631 |
| 2024-11-07 | 35.00 | $34.00 | 502517 |
| 2024-11-06 | 35.57 | $37.15 | 293800 |
| 2024-11-05 | 35.27 | $35.36 | 107200 |
| 2024-11-04 | 35.50 | $34.88 | 97826 |
| 2024-11-01 | 35.94 | $35.20 | 198641 |
| 2024-10-31 | 36.40 | $34.77 | 156800 |
| 2024-10-30 | 37.09 | $36.46 | 118900 |
| 2024-10-29 | 37.41 | $37.23 | 117000 |
| 2024-10-28 | 37.56 | $37.29 | 146600 |
| 2024-10-25 | 37.73 | $37.12 | 77316 |
| 2024-10-24 | 37.99 | $37.07 | 84016 |
| 2024-10-23 | 38.32 | $37.44 | 85900 |
| 2024-10-22 | 38.60 | $37.59 | 67837 |
| 2024-10-21 | 38.89 | $38.28 | 176115 |
| 2024-10-18 | 39.03 | $38.50 | 77121 |
| 2024-10-17 | 39.11 | $38.69 | 78100 |
| 2024-10-16 | 39.14 | $38.29 | 134006 |
| 2024-10-15 | 39.29 | $37.05 | 181813 |
| 2024-10-14 | 39.85 | $38.52 | 276720 |
| 2024-10-11 | 40.06 | $40.22 | 181300 |
| 2024-10-10 | 39.75 | $39.84 | 422000 |
| 2024-10-09 | 39.47 | $39.96 | 339503 |
| 2024-10-08 | 39.08 | $39.10 | 124008 |
| 2024-10-07 | 38.86 | $38.82 | 118400 |
| 2024-10-04 | 38.67 | $39.01 | 154800 |
| 2024-10-03 | 38.35 | $37.73 | 88400 |
| 2024-10-02 | 38.36 | $38.31 | 113922 |
| 2024-10-01 | 38.17 | $38.08 | 98200 |
| 2024-09-30 | 38.00 | $37.95 | 70600 |
| 2024-09-27 | 37.82 | $37.87 | 225643 |
| 2024-09-26 | 37.60 | $37.88 | 215535 |
| 2024-09-25 | 37.33 | $37.40 | 178639 |
| 2024-09-24 | 37.13 | $36.93 | 198027 |
| 2024-09-23 | 37.02 | $37.29 | 137435 |
| 2024-09-20 | 36.77 | $38.01 | 1.3M |
| 2024-09-19 | 36.22 | $37.36 | 107027 |
| 2024-09-18 | 35.76 | $36.50 | 150100 |
| 2024-09-17 | 35.46 | $36.43 | 135600 |
| 2024-09-16 | 35.11 | $36.14 | 170600 |
| 2024-09-13 | 34.78 | $35.77 | 146518 |
| 2024-09-12 | 34.49 | $35.03 | 125000 |
| 2024-09-11 | 34.38 | $34.45 | 111200 |
| 2024-09-10 | 34.44 | $33.77 | 326700 |
| 2024-09-09 | 34.72 | $33.90 | 322006 |
| 2024-09-06 | 35.03 | $33.84 | 107700 |
| 2024-09-05 | 35.43 | $35.19 | 86600 |
| 2024-09-04 | 35.49 | $35.21 | 82742 |
| 2024-09-03 | 35.55 | $34.84 | 128200 |
| 2024-08-30 | 35.73 | $36.25 | 99100 |
| 2024-08-29 | 35.51 | $36.08 | 84100 |
| 2024-08-28 | 35.29 | $35.54 | 91700 |
| 2024-08-27 | 35.19 | $35.74 | 94844 |
| 2024-08-26 | 35.01 | $35.58 | 84200 |
| 2024-08-23 | 34.83 | $35.99 | 135226 |
| 2024-08-22 | 34.49 | $35.01 | 107400 |
| 2024-08-21 | 34.38 | $35.44 | 203800 |
| 2024-08-20 | 34.13 | $35.11 | 418599 |
| 2024-08-19 | 33.93 | $35.14 | 202308 |
| 2024-08-16 | 33.68 | $34.71 | 199734 |
| 2024-08-15 | 33.53 | $34.40 | 196126 |
| 2024-08-14 | 33.45 | $33.94 | 135715 |
| 2024-08-13 | 33.52 | $33.90 | 156644 |
| 2024-08-12 | 33.62 | $34.00 | 233500 |
| 2024-08-09 | 33.73 | $33.85 | 206533 |
| 2024-08-08 | 33.93 | $34.19 | 130022 |
| 2024-08-07 | 34.07 | $32.74 | 152600 |
| 2024-08-06 | 34.72 | $32.58 | 210600 |
| 2024-08-05 | 35.56 | $32.82 | 218900 |
| 2024-08-02 | 36.51 | $34.26 | 207834 |
| 2024-08-01 | 37.21 | $35.74 | 163604 |
| 2024-07-31 | 37.59 | $36.70 | 165400 |
| 2024-07-30 | 37.73 | $36.36 | 129046 |
| 2024-07-29 | 37.99 | $36.53 | 117600 |
| 2024-07-26 | 38.24 | $36.89 | 247432 |
| 2024-07-25 | 38.41 | $36.79 | 327857 |
| 2024-07-24 | 38.62 | $37.31 | 229400 |
| 2024-07-23 | 38.69 | $38.46 | 272010 |
| 2024-07-22 | 38.38 | $37.95 | 241300 |
| 2024-07-19 | 38.14 | $37.66 | 113407 |
| 2024-07-18 | 37.91 | $37.71 | 164300 |
| 2024-07-17 | 37.58 | $37.82 | 220000 |
| 2024-07-16 | 37.12 | $38.57 | 417421 |
| 2024-07-15 | 36.30 | $37.46 | 261900 |
| 2024-07-12 | 35.63 | $36.81 | 276600 |
| 2024-07-11 | 35.00 | $35.39 | 212332 |
| 2024-07-10 | 34.67 | $35.04 | 94275 |
| 2024-07-09 | 34.36 | $34.58 | 115639 |
| 2024-07-08 | 34.12 | $34.66 | 273300 |
| 2024-07-05 | 33.79 | $34.64 | 146709 |
| 2024-07-03 | 33.39 | $34.04 | 80600 |
| 2024-07-02 | 33.08 | $33.84 | 193811 |
| 2024-07-01 | 32.77 | $33.06 | 295700 |
| 2024-06-28 | 32.63 | $33.56 | 1.8M |
| 2024-06-27 | 32.30 | $32.93 | 184716 |
| 2024-06-26 | 32.10 | $32.51 | 196900 |
| 2024-06-25 | 31.99 | $31.44 | 194548 |
| 2024-06-24 | 32.20 | $31.60 | 157000 |
| 2024-06-21 | 32.40 | $31.27 | 407011 |
| 2024-06-20 | 32.75 | $31.60 | 128200 |
| 2024-06-18 | 33.07 | $32.36 | 186800 |
| 2024-06-17 | 33.22 | $32.04 | 326409 |
| 2024-06-14 | 33.50 | $32.80 | 175000 |
| 2024-06-13 | 33.58 | $33.96 | 137724 |
| 2024-06-12 | 33.32 | $34.05 | 167000 |
| 2024-06-11 | 32.95 | $33.70 | 275600 |
| 2024-06-10 | 32.62 | $32.71 | 258344 |
| 2024-06-07 | 32.52 | $32.44 | 205938 |
| 2024-06-06 | 32.48 | $32.24 | 205810 |
| 2024-06-05 | 32.49 | $33.00 | 286300 |
| 2024-06-04 | 32.27 | $31.69 | 148649 |
| 2024-06-03 | 32.41 | $32.08 | 148200 |
| 2024-05-31 | 32.45 | $32.84 | 305403 |
| 2024-05-30 | 32.27 | $32.65 | 124200 |
| 2024-05-29 | 32.10 | $32.60 | 211700 |
| 2024-05-28 | 31.91 | $33.41 | 285233 |
| 2024-05-24 | 31.43 | $33.19 | 164334 |
| 2024-05-23 | 30.93 | $32.32 | 182400 |
| 2024-05-22 | 30.59 | $31.90 | 152506 |
| 2024-05-21 | 30.33 | $31.68 | 163200 |
| 2024-05-20 | 30.10 | $31.15 | 210700 |
| 2024-05-17 | 30.01 | $30.45 | 185729 |
| 2024-05-16 | 30.14 | $29.90 | 192800 |
| 2024-05-15 | 30.49 | $29.90 | 243300 |
| 2024-05-14 | 30.93 | $30.44 | 417965 |
| 2024-05-13 | 31.32 | $29.98 | 392700 |
| 2024-05-10 | 31.96 | $31.31 | 322702 |
| 2024-05-09 | 32.32 | $30.93 | 344300 |
| 2024-05-08 | 32.90 | $30.36 | 959900 |
| 2024-05-07 | 33.80 | $34.35 | 205503 |
| 2024-05-06 | 33.63 | $34.59 | 203400 |
| 2024-05-03 | 33.35 | $34.19 | 174900 |
| 2024-05-02 | 33.14 | $33.84 | 145700 |
| 2024-05-01 | 33.00 | $33.72 | 157146 |
| 2024-04-30 | 32.88 | $33.35 | 205407 |
| 2024-04-29 | 32.86 | $33.91 | 229400 |
| 2024-04-26 | 32.68 | $33.12 | 113500 |
| 2024-04-25 | 32.71 | $33.10 | 293302 |
| 2024-04-24 | 32.77 | $33.43 | 208400 |
| 2024-04-23 | 32.76 | $33.40 | 144600 |
| 2024-04-22 | 32.77 | $33.21 | 266900 |
| 2024-04-19 | 32.86 | $32.86 | 148100 |
| 2024-04-18 | 33.09 | $32.97 | 214916 |
| 2024-04-17 | 33.35 | $33.10 | 123017 |
| 2024-04-16 | 33.65 | $33.56 | 151500 |
| 2024-04-15 | 33.88 | $33.55 | 297100 |
| 2024-04-12 | 34.17 | $33.58 | 315400 |
| 2024-04-11 | 34.53 | $34.18 | 266946 |
| 2024-04-10 | 34.78 | $33.79 | 408400 |
| 2024-04-09 | 35.23 | $33.90 | 514277 |
| 2024-04-08 | 35.74 | $35.91 | 719900 |
| 2024-04-05 | 35.73 | $36.63 | 268426 |
| 2024-04-04 | 35.49 | $35.92 | 306300 |
| 2024-04-03 | 35.43 | $35.77 | 289447 |
| 2024-04-02 | 35.40 | $35.63 | 183126 |
| 2024-04-01 | 35.42 | $36.08 | 314800 |
| 2024-03-28 | 35.31 | $36.20 | 267448 |
| 2024-03-27 | 35.13 | $35.81 | 585100 |
| 2024-03-26 | 35.06 | $35.63 | 446534 |
| 2024-03-25 | 35.03 | $34.70 | 240979 |
| 2024-03-22 | 35.29 | $34.61 | 224500 |
| 2024-03-21 | 35.65 | $34.99 | 387240 |
| 2024-03-20 | 35.97 | $35.01 | 334500 |
| 2024-03-19 | 36.36 | $35.12 | 334900 |
| 2024-03-18 | 36.79 | $34.66 | 261500 |
| 2024-03-15 | 37.46 | $34.78 | 1.8M |
| 2024-03-14 | 38.24 | $35.60 | 765543 |
| 2024-03-13 | 38.90 | $39.49 | 197000 |
| 2024-03-12 | 38.47 | $39.19 | 218300 |
| 2024-03-11 | 38.01 | $38.03 | 277200 |
| 2024-03-08 | 37.81 | $38.46 | 323516 |
| 2024-03-07 | 37.41 | $38.39 | 391423 |
| 2024-03-06 | 36.93 | $37.10 | 600528 |
| 2024-03-05 | 36.74 | $36.98 | 402533 |
| 2024-03-04 | 36.53 | $37.01 | 255585 |
| 2024-03-01 | 36.26 | $35.76 | 231100 |
| 2024-02-29 | 36.32 | $35.93 | 285344 |
| 2024-02-28 | 36.33 | $35.86 | 169000 |
| 2024-02-27 | 36.34 | $36.56 | 142821 |
| 2024-02-26 | 36.13 | $36.35 | 113200 |
| 2024-02-23 | 35.93 | $36.27 | 181520 |
| 2024-02-22 | 35.70 | $35.89 | 128100 |
| 2024-02-21 | 35.52 | $35.53 | 208400 |
| 2024-02-20 | 35.42 | $35.12 | 153800 |
| 2024-02-16 | 35.41 | $34.99 | 125700 |
| 2024-02-15 | 35.43 | $35.42 | 208700 |
| 2024-02-14 | 35.30 | $35.31 | 114600 |
| 2024-02-13 | 35.18 | $34.60 | 129614 |
| 2024-02-12 | 35.24 | $35.46 | 127100 |
| 2024-02-09 | 35.03 | $35.26 | 231700 |
| 2024-02-08 | 34.83 | $34.59 | 160200 |
| 2024-02-07 | 34.78 | $34.73 | 188891 |
| 2024-02-06 | 34.67 | $34.54 | 86200 |
| 2024-02-05 | 34.59 | $34.43 | 118307 |
| 2024-02-02 | 34.51 | $34.78 | 126554 |
| 2024-02-01 | 34.29 | $34.97 | 123019 |
| 2024-01-31 | 33.96 | $33.99 | 181636 |
| 2024-01-30 | 33.86 | $34.56 | 167200 |
| 2024-01-29 | 33.54 | $33.63 | 131100 |
| 2024-01-26 | 33.45 | $33.89 | 102908 |
| 2024-01-25 | 33.24 | $33.76 | 129100 |
| 2024-01-24 | 33.03 | $33.03 | 165732 |
| 2024-01-23 | 33.00 | $32.66 | 123027 |
| 2024-01-22 | 33.08 | $32.90 | 267300 |
| 2024-01-19 | 33.09 | $33.67 | 151616 |
| 2024-01-18 | 32.86 | $33.35 | 131504 |
| 2024-01-17 | 32.67 | $32.60 | 99512 |
| 2024-01-16 | 32.68 | $32.61 | 219003 |
| 2024-01-12 | 32.69 | $33.93 | 218026 |
| 2024-01-11 | 32.27 | $33.92 | 252369 |
| 2024-01-10 | 31.77 | $32.54 | 157318 |
| 2024-01-09 | 31.60 | $31.54 | 94000 |
| 2024-01-08 | 31.71 | $31.61 | 96800 |
| 2024-01-05 | 31.82 | $31.35 | 120433 |
| 2024-01-04 | 32.05 | $31.54 | 156219 |
| 2024-01-03 | 32.26 | $31.53 | 118912 |
| 2024-01-02 | 32.52 | $32.33 | 135320 |
| 2023-12-29 | 32.59 | $32.89 | 140017 |
| 2023-12-28 | 32.49 | $33.07 | 177300 |
| 2023-12-27 | 32.30 | $32.52 | 169400 |
| 2023-12-26 | 32.25 | $32.74 | 171346 |
| 2023-12-22 | 32.12 | $32.39 | 196326 |
| 2023-12-21 | 32.07 | $31.98 | 91033 |
| 2023-12-20 | 32.14 | $31.84 | 154227 |
| 2023-12-19 | 32.26 | $32.03 | 148721 |
| 2023-12-18 | 32.34 | $32.10 | 151507 |
| 2023-12-15 | 32.42 | $31.87 | 1.4M |
| 2023-12-14 | 32.59 | $31.44 | 369107 |
| 2023-12-13 | 32.92 | $32.85 | 327518 |
| 2023-12-12 | 32.86 | $32.37 | 193500 |
| 2023-12-11 | 32.94 | $32.36 | 250046 |
| 2023-12-08 | 33.02 | $32.19 | 155913 |
| 2023-12-07 | 33.17 | $32.52 | 184200 |
| 2023-12-06 | 33.22 | $32.50 | 147800 |
| 2023-12-05 | 33.28 | $33.20 | 272900 |
| 2023-12-04 | 33.12 | $33.12 | 483353 |
| 2023-12-01 | 32.92 | $32.71 | 236112 |
| 2023-11-30 | 32.80 | $32.20 | 181700 |
| 2023-11-29 | 32.79 | $32.32 | 215500 |
| 2023-11-28 | 32.73 | $32.15 | 166800 |
| 2023-11-27 | 32.69 | $32.68 | 328011 |
| 2023-11-24 | 32.45 | $31.81 | 75148 |
| 2023-11-22 | 32.41 | $32.00 | 164000 |
| 2023-11-21 | 32.28 | $31.37 | 122509 |
| 2023-11-20 | 32.30 | $32.00 | 121900 |
| 2023-11-17 | 32.11 | $31.98 | 111435 |
| 2023-11-16 | 31.85 | $31.79 | 125100 |
| 2023-11-15 | 31.58 | $32.17 | 269300 |
| 2023-11-14 | 31.11 | $32.24 | 238333 |
| 2023-11-13 | 30.49 | $32.30 | 321236 |
| 2023-11-10 | 29.71 | $30.81 | 177233 |
| 2023-11-09 | 29.20 | $30.67 | 372200 |
| 2023-11-08 | 28.63 | $28.42 | 158306 |
| 2023-11-07 | 28.63 | $28.84 | 92900 |
| 2023-11-06 | 28.50 | $28.56 | 90900 |
| 2023-11-03 | 28.42 | $28.60 | 125713 |
| 2023-11-02 | 28.30 | $28.26 | 119000 |
| 2023-11-01 | 28.26 | $28.66 | 147122 |
| 2023-10-31 | 28.08 | $28.05 | 74000 |
| 2023-10-30 | 28.04 | $27.70 | 85600 |
| 2023-10-27 | 28.10 | $27.78 | 83900 |
| 2023-10-26 | 28.14 | $28.12 | 78435 |
| 2023-10-25 | 28.08 | $28.19 | 146953 |
| 2023-10-24 | 27.98 | $27.70 | 64226 |
| 2023-10-23 | 28.00 | $27.86 | 84640 |
| 2023-10-20 | 27.96 | $28.10 | 233286 |
| 2023-10-19 | 27.84 | $27.51 | 67900 |
| 2023-10-18 | 27.87 | $27.53 | 52913 |
| 2023-10-17 | 27.89 | $27.64 | 88437 |
| 2023-10-16 | 27.87 | $27.43 | 82235 |
| 2023-10-13 | 27.90 | $27.66 | 92200 |
| 2023-10-12 | 27.86 | $27.87 | 101112 |
| 2023-10-11 | 27.73 | $28.09 | 82300 |
| 2023-10-10 | 27.49 | $27.62 | 108127 |
| 2023-10-09 | 27.34 | $28.40 | 172000 |
| 2023-10-06 | 26.90 | $27.32 | 122200 |
| 2023-10-05 | 26.71 | $26.84 | 67939 |
| 2023-10-04 | 26.61 | $26.82 | 88000 |
| 2023-10-03 | 26.50 | $26.54 | 110000 |
| 2023-10-02 | 26.44 | $26.41 | 130926 |
| 2023-09-29 | 26.41 | $26.65 | 185802 |
| 2023-09-28 | 26.29 | $26.38 | 84800 |
| 2023-09-27 | 26.23 | $26.24 | 123500 |
| 2023-09-26 | 26.19 | $26.19 | 89400 |
| 2023-09-25 | 26.16 | $26.70 | 136815 |
| 2023-09-22 | 25.95 | $26.00 | 60300 |
| 2023-09-21 | 25.91 | $25.91 | 70201 |
| 2023-09-20 | 25.90 | $25.95 | 126000 |
| 2023-09-19 | 25.86 | $25.86 | 49449 |
| 2023-09-18 | 25.83 | $25.72 | 109301 |
| 2023-09-15 | 25.84 | $25.72 | 388425 |
| 2023-09-14 | 25.85 | $25.76 | 76635 |
| 2023-09-13 | 25.85 | $25.56 | 110900 |
| 2023-09-12 | 25.90 | $25.32 | 64249 |
| 2023-09-11 | 26.03 | $25.55 | 88909 |
| 2023-09-08 | 26.11 | $25.78 | 60833 |
| 2023-09-07 | 26.12 | $25.95 | 87440 |
| 2023-09-06 | 26.08 | $25.77 | 59100 |
| 2023-09-05 | 26.07 | $25.87 | 86100 |
| 2023-09-01 | 26.02 | $26.02 | 210441 |
| 2023-08-31 | 25.90 | $26.42 | 119308 |
| 2023-08-30 | 25.61 | $26.06 | 98100 |
| 2023-08-29 | 25.37 | $25.55 | 42319 |
| 2023-08-28 | 25.23 | $25.33 | 115300 |
| 2023-08-25 | 25.12 | $24.87 | 37300 |
| 2023-08-24 | 25.12 | $24.64 | 75900 |
| 2023-08-23 | 25.19 | $24.92 | 190100 |
| 2023-08-22 | 25.17 | $25.00 | 133712 |
| 2023-08-21 | 25.12 | $24.57 | 116410 |
| 2023-08-18 | 25.18 | $24.45 | 46700 |
| 2023-08-17 | 25.28 | $24.66 | 57939 |
| 2023-08-16 | 25.32 | $24.81 | 66600 |
| 2023-08-15 | 25.31 | $24.99 | 84600 |
| 2023-08-14 | 25.23 | $25.19 | 110000 |
| 2023-08-11 | 25.05 | $25.33 | 284000 |
| 2023-08-10 | 24.77 | $26.01 | 104425 |
| 2023-08-09 | 24.20 | $25.58 | 204114 |
| 2023-08-08 | 23.63 | $23.35 | 50911 |
| 2023-08-07 | 23.64 | $23.57 | 35500 |
| 2023-08-04 | 23.57 | $23.30 | 29500 |
| 2023-08-03 | 23.57 | $23.29 | 41231 |
| 2023-08-02 | 23.56 | $23.60 | 57841 |
| 2023-08-01 | 23.44 | $23.33 | 58243 |
| 2023-07-31 | 23.37 | $23.27 | 68200 |
| 2023-07-28 | 23.29 | $23.16 | 49145 |
| 2023-07-27 | 23.23 | $23.26 | 56938 |
| 2023-07-26 | 23.11 | $22.92 | 50118 |
| 2023-07-25 | 23.07 | $22.89 | 44210 |
| 2023-07-24 | 23.02 | $22.90 | 37000 |
| 2023-07-21 | 22.94 | $22.86 | 42700 |
| 2023-07-20 | 22.86 | $22.89 | 42807 |
| 2023-07-19 | 22.73 | $22.77 | 55516 |
| 2023-07-18 | 22.61 | $22.74 | 47430 |
| 2023-07-17 | 22.47 | $22.81 | 63500 |
| 2023-07-14 | 22.26 | $22.22 | 44912 |
| 2023-07-13 | 22.19 | $22.04 | 34200 |
| 2023-07-12 | 22.16 | $21.86 | 48433 |
| 2023-07-11 | 22.16 | $21.85 | 40027 |
| 2023-07-10 | 22.17 | $22.03 | 36000 |
| 2023-07-07 | 22.11 | $22.03 | 47400 |
| 2023-07-06 | 22.04 | $21.96 | 76600 |
| 2023-07-05 | 21.96 | $21.78 | 77930 |
| 2023-07-03 | 21.92 | $22.06 | 53300 |
| 2023-06-30 | 21.77 | $21.80 | 104362 |
| 2023-06-29 | 21.67 | $22.16 | 110043 |
| 2023-06-28 | 21.42 | $22.10 | 100437 |
| 2023-06-27 | 21.14 | $22.76 | 130700 |
| 2023-06-26 | 20.58 | $21.58 | 134728 |
| 2023-06-23 | 20.28 | $20.39 | 172200 |
| 2023-06-22 | 20.29 | $20.70 | 51800 |
| 2023-06-21 | 20.20 | $20.54 | 118236 |
| 2023-06-20 | 20.16 | $20.58 | 67200 |
| 2023-06-16 | 20.10 | $20.90 | 250717 |
| 2023-06-15 | 19.93 | $20.12 | 59922 |
| 2023-06-14 | 19.98 | $20.00 | 78236 |
| 2023-06-13 | 20.08 | $20.14 | 82400 |
| 2023-06-12 | 20.17 | $20.08 | 128741 |
| 2023-06-09 | 20.31 | $20.07 | 79609 |
| 2023-06-08 | 20.49 | $20.00 | 121500 |
| 2023-06-07 | 20.73 | $20.16 | 241046 |
| 2023-06-06 | 20.98 | $19.39 | 912823 |
| 2023-06-05 | 21.53 | $21.76 | 41641 |
| 2023-06-02 | 21.45 | $22.14 | 59307 |
| 2023-06-01 | 21.23 | $21.17 | 35330 |
| 2023-05-31 | 21.28 | $20.90 | 127241 |
| 2023-05-30 | 21.42 | $20.74 | 56100 |
| 2023-05-26 | 21.64 | $21.14 | 38412 |
| 2023-05-25 | 21.78 | $21.00 | 39000 |
| 2023-05-24 | 21.99 | $21.28 | 48300 |
| 2023-05-23 | 22.16 | $22.08 | 52623 |
| 2023-05-22 | 22.11 | $22.45 | 46246 |
| 2023-05-19 | 21.92 | $22.45 | 53600 |
| 2023-05-18 | 21.69 | $22.21 | 53700 |
| 2023-05-17 | 21.47 | $21.94 | 317000 |
| 2023-05-16 | 21.30 | $21.63 | 45500 |
| 2023-05-15 | 21.18 | $21.60 | 58849 |
| 2023-05-12 | 21.05 | $21.32 | 36819 |
| 2023-05-11 | 20.98 | $21.19 | 76730 |
| 2023-05-10 | 20.94 | $21.31 | 38900 |
| 2023-05-09 | 20.85 | $20.95 | 51303 |
| 2023-05-08 | 20.86 | $20.75 | 169700 |
| 2023-05-05 | 20.94 | $20.96 | 32244 |
| 2023-05-04 | 20.97 | $20.31 | 34741 |
| 2023-05-03 | 21.21 | $20.90 | 40900 |
| 2023-05-02 | 21.32 | $20.85 | 46800 |
| 2023-05-01 | 21.48 | $21.31 | 26800 |
| 2023-04-28 | 21.51 | $21.06 | 44744 |
| 2023-04-27 | 21.64 | $20.84 | 45600 |
| 2023-04-26 | 21.85 | $20.80 | 42622 |
| 2023-04-25 | 22.13 | $20.90 | 57348 |
| 2023-04-24 | 22.42 | $21.96 | 46400 |
| 2023-04-21 | 22.44 | $21.70 | 56300 |
| 2023-04-20 | 22.53 | $21.87 | 42108 |
| 2023-04-19 | 22.57 | $22.21 | 42300 |
| 2023-04-18 | 22.51 | $22.39 | 66400 |
| 2023-04-17 | 22.37 | $22.47 | 37800 |
| 2023-04-14 | 22.16 | $22.35 | 48702 |
| 2023-04-13 | 21.93 | $22.37 | 53300 |
| 2023-04-12 | 21.63 | $22.19 | 67700 |
| 2023-04-11 | 21.32 | $21.80 | 66814 |
| 2023-04-10 | 21.07 | $21.47 | 47800 |
| 2023-04-06 | 20.85 | $21.29 | 43936 |
| 2023-04-05 | 20.64 | $21.06 | 58500 |
| 2023-04-04 | 20.46 | $21.17 | 64400 |
| 2023-04-03 | 20.21 | $21.51 | 118037 |
| 2023-03-31 | 19.80 | $21.54 | 88500 |
| 2023-03-30 | 19.29 | $20.85 | 62700 |
| 2023-03-29 | 18.90 | $20.31 | 69926 |
| 2023-03-28 | 18.61 | $19.79 | 65737 |
| 2023-03-27 | 18.43 | $19.64 | 249009 |
| 2023-03-24 | 18.28 | $18.82 | 109400 |
| 2023-03-23 | 18.38 | $18.38 | 112928 |
| 2023-03-22 | 18.66 | $18.66 | 85621 |
| 2023-03-21 | 18.93 | $19.00 | 118107 |
| 2023-03-20 | 19.17 | $18.82 | 154200 |
| 2023-03-17 | 19.53 | $19.02 | 337640 |
| 2023-03-16 | 19.94 | $18.95 | 278457 |
| 2023-03-15 | 20.46 | $19.68 | 129724 |
| 2023-03-14 | 20.89 | $20.44 | 84907 |
| 2023-03-13 | 21.17 | $20.53 | 61135 |
| 2023-03-10 | 21.50 | $20.88 | 49417 |
| 2023-03-09 | 21.79 | $21.77 | 61735 |
| 2023-03-08 | 21.88 | $21.82 | 41809 |
| 2023-03-07 | 21.97 | $21.85 | 42347 |
| 2023-03-06 | 22.07 | $22.25 | 63242 |
| 2023-03-03 | 22.08 | $22.22 | 41600 |
| 2023-03-02 | 22.10 | $21.75 | 28037 |
| 2023-03-01 | 22.27 | $21.86 | 51302 |
| 2023-02-28 | 22.46 | $21.48 | 97000 |
| 2023-02-27 | 22.80 | $21.73 | 56211 |
| 2023-02-24 | 23.14 | $21.77 | 171100 |
| 2023-02-23 | 23.54 | $23.14 | 128200 |
| 2023-02-22 | 23.59 | $22.99 | 44910 |
| 2023-02-21 | 23.69 | $22.76 | 60816 |
| 2023-02-17 | 23.88 | $23.76 | 47131 |
| 2023-02-16 | 23.78 | $23.23 | 41829 |
| 2023-02-15 | 23.82 | $23.65 | 67100 |
| 2023-02-14 | 23.72 | $23.43 | 39200 |
| 2023-02-13 | 23.67 | $23.36 | 46400 |
| 2023-02-10 | 23.61 | $23.28 | 50700 |
| 2023-02-09 | 23.56 | $23.01 | 43639 |
| 2023-02-08 | 23.57 | $23.25 | 44308 |
| 2023-02-07 | 23.50 | $23.37 | 50500 |
| 2023-02-06 | 23.36 | $23.13 | 53000 |
| 2023-02-03 | 23.26 | $23.10 | 59800 |
| 2023-02-02 | 23.13 | $23.17 | 53700 |
| 2023-02-01 | 22.95 | $23.03 | 57749 |
| 2023-01-31 | 22.76 | $22.89 | 45534 |
| 2023-01-30 | 22.57 | $22.33 | 41836 |
| 2023-01-27 | 22.51 | $22.55 | 37600 |
| 2023-01-26 | 22.35 | $22.32 | 39600 |
| 2023-01-25 | 22.23 | $22.43 | 35737 |
| 2023-01-24 | 22.05 | $22.19 | 54800 |
| 2023-01-23 | 21.90 | $21.77 | 64768 |
| 2023-01-20 | 21.84 | $22.02 | 103400 |
| 2023-01-19 | 21.69 | $21.71 | 80000 |
| 2023-01-18 | 21.61 | $22.00 | 215421 |
| 2023-01-17 | 21.42 | $21.85 | 63100 |
| 2023-01-13 | 21.23 | $21.96 | 42936 |
| 2023-01-12 | 20.97 | $22.00 | 57314 |
| 2023-01-11 | 20.65 | $21.68 | 69000 |
| 2023-01-10 | 20.37 | $21.54 | 86100 |
| 2023-01-09 | 20.08 | $21.24 | 96400 |
| 2023-01-06 | 19.83 | $21.49 | 119115 |
| 2023-01-05 | 19.48 | $20.90 | 99900 |
| 2023-01-04 | 19.25 | $20.45 | 199336 |
| 2023-01-03 | 19.13 | $20.03 | 136500 |
| 2022-12-30 | 19.15 | $20.14 | 218200 |
| 2022-12-29 | 19.17 | $19.87 | 106233 |
| 2022-12-28 | 19.31 | $19.54 | 117400 |
| 2022-12-27 | 19.61 | $19.83 | 130332 |
| 2022-12-23 | 19.91 | $20.11 | 164309 |
| 2022-12-22 | 20.22 | $20.39 | 104839 |
| 2022-12-21 | 20.54 | $20.99 | 119521 |
| 2022-12-20 | 20.77 | $21.14 | 140718 |
| 2022-12-19 | 21.03 | $21.42 | 168800 |
| 2022-12-16 | 21.29 | $21.57 | 269800 |
| 2022-12-15 | 21.58 | $21.76 | 171800 |
| 2022-12-14 | 21.90 | $21.90 | 287844 |
| 2022-12-13 | 22.28 | $21.75 | 407301 |
| 2022-12-12 | 22.82 | $22.04 | 135700 |
| 2022-12-09 | 23.41 | $23.27 | 89842 |
| 2022-12-08 | 23.75 | $23.00 | 126800 |
| 2022-12-07 | 24.28 | $23.15 | 131645 |
| 2022-12-06 | 24.90 | $24.87 | 119908 |
| 2022-12-05 | 25.12 | $25.72 | 138525 |
| 2022-12-02 | 25.14 | $26.02 | 128749 |
| 2022-12-01 | 25.08 | $26.18 | 94800 |
| 2022-11-30 | 24.97 | $25.94 | 151300 |
| 2022-11-29 | 24.93 | $25.33 | 130032 |
| 2022-11-28 | 25.10 | $25.70 | 156345 |
| 2022-11-25 | 25.20 | $25.64 | 119544 |
| 2022-11-23 | 25.37 | $24.94 | 87334 |
| 2022-11-22 | 25.81 | $25.29 | 145100 |
| 2022-11-21 | 26.26 | $25.25 | 158533 |
| 2022-11-18 | 26.83 | $25.39 | 122231 |
| 2022-11-17 | 27.49 | $26.39 | 193500 |
| 2022-11-16 | 27.99 | $26.19 | 252600 |
| 2022-11-15 | 28.66 | $25.30 | 739500 |
| 2022-11-14 | 29.76 | $29.48 | 199000 |
| 2022-11-11 | 29.77 | $29.74 | 338329 |
| 2022-11-10 | 29.69 | $28.43 | 203614 |
| 2022-11-09 | 30.00 | $28.56 | 62500 |
| 2022-11-08 | 30.32 | $29.25 | 86500 |
| 2022-11-07 | 30.47 | $29.82 | 94227 |
| 2022-11-04 | 30.47 | $30.00 | 266500 |
| 2022-11-03 | 30.38 | $30.30 | 191500 |
| 2022-11-02 | 30.17 | $29.99 | 87949 |
| 2022-11-01 | 29.98 | $30.47 | 106000 |
| 2022-10-31 | 29.59 | $29.37 | 113100 |
| 2022-10-28 | 29.44 | $29.95 | 152538 |
| 2022-10-27 | 29.06 | $28.47 | 124800 |
| 2022-10-26 | 29.05 | $28.41 | 102200 |
| 2022-10-25 | 29.04 | $28.53 | 129500 |
| 2022-10-24 | 28.97 | $29.51 | 114920 |
| 2022-10-21 | 28.56 | $28.91 | 119928 |
| 2022-10-20 | 28.23 | $28.31 | 69000 |
| 2022-10-19 | 28.00 | $28.25 | 54181 |
| 2022-10-18 | 27.74 | $28.17 | 120905 |
| 2022-10-17 | 27.42 | $28.38 | 63925 |
| 2022-10-14 | 26.96 | $27.10 | 104000 |
| 2022-10-13 | 26.80 | $28.40 | 107704 |
| 2022-10-12 | 26.18 | $26.88 | 98600 |
| 2022-10-11 | 25.91 | $26.91 | 137867 |
| 2022-10-10 | 25.56 | $26.27 | 66900 |
| 2022-10-07 | 25.34 | $25.90 | 51639 |
| 2022-10-06 | 25.19 | $26.35 | 62700 |
| 2022-10-05 | 24.87 | $26.09 | 66855 |
| 2022-10-04 | 24.56 | $26.25 | 141600 |
| 2022-10-03 | 24.14 | $25.40 | 142320 |
| 2022-09-30 | 23.92 | $24.06 | 253514 |
| 2022-09-29 | 24.08 | $24.27 | 85700 |
| 2022-09-28 | 24.22 | $24.75 | 131800 |
| 2022-09-27 | 24.25 | $23.90 | 105733 |
| 2022-09-26 | 24.56 | $23.98 | 97400 |
| 2022-09-23 | 24.94 | $24.04 | 126123 |
| 2022-09-22 | 25.38 | $24.43 | 148936 |
| 2022-09-21 | 25.80 | $24.78 | 137300 |
| 2022-09-20 | 26.20 | $24.65 | 108215 |
| 2022-09-19 | 26.74 | $26.23 | 134900 |
| 2022-09-16 | 26.89 | $25.99 | 750700 |
| 2022-09-15 | 27.14 | $26.74 | 213200 |
| 2022-09-14 | 27.19 | $27.40 | 144300 |
| 2022-09-13 | 27.05 | $26.82 | 174100 |
| 2022-09-12 | 27.05 | $27.12 | 129341 |
| 2022-09-09 | 26.94 | $27.61 | 111540 |
| 2022-09-08 | 26.65 | $27.15 | 96739 |
| 2022-09-07 | 26.44 | $27.74 | 146538 |
| 2022-09-06 | 25.98 | $26.44 | 230400 |
| 2022-09-02 | 25.83 | $24.94 | 127100 |
| 2022-09-01 | 26.12 | $25.15 | 98800 |
| 2022-08-31 | 26.40 | $25.50 | 77300 |
| 2022-08-30 | 26.62 | $25.79 | 150005 |
| 2022-08-29 | 26.79 | $25.62 | 74217 |
| 2022-08-26 | 27.03 | $25.83 | 92127 |
| 2022-08-25 | 27.25 | $26.72 | 116700 |
| 2022-08-24 | 27.22 | $26.49 | 90500 |
| 2022-08-23 | 27.24 | $26.00 | 148835 |
| 2022-08-22 | 27.39 | $26.01 | 80840 |
| 2022-08-19 | 27.56 | $26.51 | 116946 |
| 2022-08-18 | 27.58 | $26.98 | 129935 |
| 2022-08-17 | 27.42 | $27.31 | 133300 |
| 2022-08-16 | 27.10 | $26.90 | 95439 |
| 2022-08-15 | 26.82 | $26.06 | 113835 |
| 2022-08-12 | 26.72 | $25.50 | 251600 |
| 2022-08-11 | 26.74 | $26.84 | 115518 |
| 2022-08-10 | 26.32 | $26.58 | 119333 |
| 2022-08-09 | 25.86 | $25.70 | 128800 |
| 2022-08-08 | 25.56 | $26.23 | 164120 |
| 2022-08-05 | 25.00 | $25.62 | 86600 |
| 2022-08-04 | 24.48 | $24.73 | 168711 |
| 2022-08-03 | 24.12 | $24.33 | 96103 |
| 2022-08-02 | 23.79 | $24.16 | 105325 |
| 2022-08-01 | 23.43 | $23.64 | 98000 |
| 2022-07-29 | 23.13 | $23.65 | 105300 |
| 2022-07-28 | 22.76 | $23.01 | 182000 |
| 2022-07-27 | 22.49 | $22.78 | 152105 |
| 2022-07-26 | 22.23 | $22.39 | 76244 |
| 2022-07-25 | 22.03 | $21.98 | 65439 |
| 2022-07-22 | 21.91 | $21.81 | 77404 |
| 2022-07-21 | 21.81 | $22.35 | 57543 |
| 2022-07-20 | 21.51 | $22.26 | 123500 |
| 2022-07-19 | 21.17 | $21.89 | 92400 |
| 2022-07-18 | 20.87 | $21.32 | 81910 |
| 2022-07-15 | 20.68 | $21.33 | 203000 |
| 2022-07-14 | 20.46 | $19.99 | 167200 |
| 2022-07-13 | 20.61 | $20.76 | 85131 |
| 2022-07-12 | 20.56 | $20.96 | 125536 |
| 2022-07-11 | 20.44 | $20.56 | 180519 |
| 2022-07-08 | 20.42 | $22.68 | 501237 |
| 2022-07-07 | 19.74 | $22.16 | 252000 |
| 2022-07-06 | 19.08 | $21.02 | 854600 |
| 2022-07-05 | 18.66 | $20.29 | 271431 |
| 2022-07-01 | 18.39 | $19.95 | 176123 |
| 2022-06-30 | 18.21 | $19.67 | 219200 |
| 2022-06-29 | 18.09 | $18.95 | 287225 |
| 2022-06-28 | 18.21 | $19.68 | 384000 |
| 2022-06-27 | 18.16 | $19.97 | 447002 |
| 2022-06-24 | 18.03 | $19.15 | 1.5M |
| 2022-06-23 | 18.17 | $18.77 | 200540 |
| 2022-06-22 | 18.50 | $19.14 | 257300 |
| 2022-06-21 | 18.82 | $18.81 | 279100 |
| 2022-06-17 | 19.35 | $18.95 | 402700 |
| 2022-06-16 | 19.99 | $18.40 | 349620 |
| 2022-06-15 | 20.97 | $19.07 | 408722 |
| 2022-06-14 | 21.98 | $18.15 | 651400 |
| 2022-06-13 | 23.52 | $19.39 | 1.4M |
| 2022-06-10 | 25.02 | $21.41 | 3.2M |
| 2022-06-09 | 26.21 | $24.63 | 491604 |
| 2022-06-08 | 26.63 | $24.01 | 597600 |
| 2022-06-07 | 27.33 | $27.94 | 306800 |
| 2022-06-06 | 26.93 | $27.82 | 206202 |
| 2022-06-03 | 26.46 | $26.98 | 136734 |
| 2022-06-02 | 26.14 | $26.58 | 154436 |
| 2022-06-01 | 25.87 | $26.14 | 141635 |
| 2022-05-31 | 25.68 | $25.19 | 301400 |
| 2022-05-27 | 25.74 | $27.26 | 187501 |
| 2022-05-26 | 25.14 | $26.13 | 140724 |
| 2022-05-25 | 24.77 | $26.53 | 209406 |
| 2022-05-24 | 24.19 | $24.59 | 95410 |
| 2022-05-23 | 24.10 | $24.96 | 126500 |
| 2022-05-20 | 23.88 | $24.02 | 102929 |
| 2022-05-19 | 23.90 | $24.35 | 86300 |
| 2022-05-18 | 23.84 | $24.00 | 75822 |
| 2022-05-17 | 23.87 | $24.06 | 84249 |
| 2022-05-16 | 23.90 | $23.75 | 73646 |
| 2022-05-13 | 24.03 | $23.91 | 209100 |
| 2022-05-12 | 24.15 | $23.47 | 123916 |
| 2022-05-11 | 24.44 | $23.19 | 96644 |
| 2022-05-10 | 24.88 | $24.50 | 76707 |
| 2022-05-09 | 25.00 | $23.44 | 109500 |
| 2022-05-06 | 25.48 | $25.00 | 91800 |
| 2022-05-05 | 25.57 | $25.55 | 83700 |
| 2022-05-04 | 25.50 | $25.71 | 56000 |
| 2022-05-03 | 25.35 | $25.92 | 99523 |
| 2022-05-02 | 25.09 | $25.53 | 60205 |
| 2022-04-29 | 24.90 | $25.38 | 54000 |
| 2022-04-28 | 24.71 | $25.23 | 23800 |
| 2022-04-27 | 24.52 | $24.38 | 30000 |
| 2022-04-26 | 24.56 | $24.28 | 32036 |
| 2022-04-25 | 24.63 | $24.57 | 19829 |
| 2022-04-22 | 24.63 | $24.26 | 25600 |
| 2022-04-21 | 24.72 | $24.61 | 27633 |
| 2022-04-20 | 24.72 | $25.48 | 47404 |
| 2022-04-19 | 24.43 | $25.42 | 41711 |
| 2022-04-18 | 24.10 | $23.74 | 32527 |
| 2022-04-14 | 24.23 | $23.70 | 29800 |
| 2022-04-13 | 24.40 | $24.84 | 29511 |
| 2022-04-12 | 24.24 | $24.56 | 79828 |
| 2022-04-11 | 24.13 | $24.37 | 29618 |
| 2022-04-08 | 24.06 | $24.36 | 39543 |
| 2022-04-07 | 23.97 | $24.03 | 15800 |
| 2022-04-06 | 23.96 | $22.99 | 35500 |
| 2022-04-05 | 24.28 | $22.54 | 37812 |
| 2022-04-04 | 24.81 | $23.80 | 31908 |
| 2022-04-01 | 25.05 | $25.28 | 55739 |
| 2022-03-31 | 24.87 | $24.56 | 37236 |
| 2022-03-30 | 24.86 | $24.26 | 41800 |
| 2022-03-29 | 24.93 | $24.85 | 30619 |
| 2022-03-28 | 24.83 | $23.96 | 16900 |
| 2022-03-25 | 24.97 | $23.89 | 15540 |
| 2022-03-24 | 25.15 | $24.43 | 25536 |
| 2022-03-23 | 25.18 | $25.04 | 61640 |
| 2022-03-22 | 25.02 | $24.97 | 73611 |
| 2022-03-21 | 24.82 | $23.69 | 48208 |
| 2022-03-18 | 24.97 | $25.05 | 167310 |
| 2022-03-17 | 24.71 | $25.87 | 37700 |
| 2022-03-16 | 24.11 | $24.98 | 72615 |
| 2022-03-15 | 23.65 | $25.31 | 46000 |
| 2022-03-14 | 22.98 | $24.55 | 148900 |
| 2022-03-11 | 22.39 | $22.80 | 291200 |
| 2022-03-10 | 22.23 | $23.44 | 117500 |
| 2022-03-09 | 21.83 | $23.45 | 29939 |
| 2022-03-08 | 21.34 | $21.97 | 46500 |
| 2022-03-07 | 21.21 | $20.38 | 66400 |
| 2022-03-04 | 21.56 | $20.95 | 124224 |
| 2022-03-03 | 21.81 | $21.48 | 72500 |
| 2022-03-02 | 21.96 | $22.43 | 48300 |
| 2022-03-01 | 21.83 | $21.84 | 40400 |
| 2022-02-28 | 21.87 | $22.02 | 76507 |
| 2022-02-25 | 21.85 | $21.97 | 107300 |
| 2022-02-24 | 21.85 | $21.52 | 58600 |
| 2022-02-23 | 22.00 | $21.00 | 38937 |
| 2022-02-22 | 22.34 | $21.53 | 23000 |
| 2022-02-18 | 22.59 | $22.17 | 55500 |
| 2022-02-17 | 22.69 | $22.24 | 58600 |
| 2022-02-16 | 22.78 | $22.31 | 49200 |
| 2022-02-15 | 22.86 | $22.99 | 90317 |
| 2022-02-14 | 22.74 | $23.35 | 85119 |
| 2022-02-11 | 22.47 | $22.78 | 33900 |
| 2022-02-10 | 22.32 | $22.53 | 69706 |
| 2022-02-09 | 22.21 | $22.70 | 33900 |
| 2022-02-08 | 22.02 | $22.68 | 52100 |
| 2022-02-07 | 21.79 | $22.16 | 50910 |
| 2022-02-04 | 21.68 | $22.35 | 59200 |
| 2022-02-03 | 21.48 | $22.09 | 79527 |
| 2022-02-02 | 21.33 | $22.18 | 117612 |
| 2022-02-01 | 21.11 | $22.03 | 59800 |
| 2022-01-31 | 20.90 | $21.83 | 54500 |
| 2022-01-28 | 20.71 | $21.55 | 64100 |
| 2022-01-27 | 20.58 | $20.55 | 40700 |
| 2022-01-26 | 20.74 | $20.51 | 43500 |
| 2022-01-25 | 20.95 | $21.14 | 38300 |
| 2022-01-24 | 21.02 | $21.39 | 51800 |
| 2022-01-21 | 21.03 | $19.74 | 67100 |
| 2022-01-20 | 21.58 | $21.27 | 45320 |
| 2022-01-19 | 21.75 | $21.89 | 60000 |
| 2022-01-18 | 21.77 | $22.16 | 44826 |
| 2022-01-14 | 21.72 | $21.58 | 61905 |
| 2022-01-13 | 21.83 | $20.80 | 38900 |
| 2022-01-12 | 22.22 | $21.46 | 52904 |
| 2022-01-11 | 22.47 | $21.21 | 135624 |
| 2022-01-10 | 22.86 | $21.12 | 38900 |
| 2022-01-07 | 23.35 | $21.01 | 51314 |
| 2022-01-06 | 23.97 | $22.06 | 73300 |
| 2022-01-05 | 24.38 | $22.57 | 51012 |
| 2022-01-04 | 24.70 | $24.64 | 66205 |
| 2022-01-03 | 24.40 | $25.01 | 92025 |
| 2021-12-31 | 23.90 | $25.42 | 85523 |
| 2021-12-30 | 23.13 | $23.93 | 56647 |
| 2021-12-29 | 22.65 | $23.48 | 62500 |
| 2021-12-28 | 22.19 | $23.58 | 54800 |
| 2021-12-27 | 21.59 | $23.07 | 368111 |
| 2021-12-23 | 21.01 | $21.25 | 51439 |
| 2021-12-22 | 20.86 | $21.15 | 96318 |
| 2021-12-21 | 20.71 | $20.67 | 180000 |
| 2021-12-20 | 20.67 | $20.99 | 210300 |
| 2021-12-17 | 20.51 | $20.60 | 1.4M |
| 2021-12-16 | 20.43 | $20.42 | 121600 |
| 2021-12-15 | 20.39 | $21.47 | 208328 |
| 2021-12-14 | 20.00 | $20.08 | 55648 |
| 2021-12-13 | 19.96 | $19.08 | 26942 |
| 2021-12-10 | 20.22 | $19.32 | 91404 |
| 2021-12-09 | 20.46 | $20.60 | 120000 |
| 2021-12-08 | 20.33 | $18.00 | 332512 |
| 2021-12-07 | 20.99 | $19.75 | 471100 |
| 2021-12-06 | 21.22 | $21.98 | 330000 |
| 2021-12-03 | 20.78 | $20.24 | 160200 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
49.95
2026-07-16
Close Price
$29.38
Vol: 21114
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.16
Average
52.05
Maximum
76.49
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 49.95 | $29.38 | 21114 |
| 2026-07-15 | 47.76 | $28.84 | 194541 |
| 2026-07-14 | 45.84 | $28.38 | 172540 |
| 2026-07-13 | 45.64 | $28.33 | 212600 |
| 2026-07-10 | 47.78 | $28.95 | 244236 |
| 2026-07-09 | 49.97 | $29.56 | 303160 |
| 2026-07-08 | 47.22 | $28.83 | 224411 |
| 2026-07-07 | 48.97 | $29.33 | 250840 |
| 2026-07-06 | 52.49 | $30.28 | 441948 |
| 2026-07-02 | 49.44 | $29.44 | 289625 |
| 2026-07-01 | 46.19 | $28.61 | 267244 |
| 2026-06-30 | 45.79 | $28.51 | 349141 |
| 2026-06-29 | 41.02 | $27.36 | 331109 |
| 2026-06-26 | 43.09 | $28.02 | 1.1M |
| 2026-06-25 | 43.53 | $28.16 | 450665 |
| 2026-06-24 | 45.40 | $28.75 | 421000 |
| 2026-06-23 | 40.38 | $27.53 | 395200 |
| 2026-06-22 | 40.47 | $27.56 | 412325 |
| 2026-06-18 | 42.46 | $28.25 | 1.5M |
| 2026-06-17 | 42.15 | $28.17 | 795118 |
| 2026-06-16 | 43.80 | $28.75 | 746300 |
| 2026-06-15 | 44.77 | $29.09 | 455600 |
| 2026-06-12 | 48.91 | $30.45 | 303200 |
| 2026-06-11 | 50.57 | $30.96 | 238026 |
| 2026-06-10 | 45.68 | $29.54 | 256403 |
| 2026-06-09 | 47.74 | $30.19 | 349042 |
| 2026-06-08 | 47.67 | $30.17 | 187136 |
| 2026-06-05 | 47.14 | $30.01 | 322505 |
| 2026-06-04 | 47.80 | $30.24 | 293811 |
| 2026-06-03 | 44.43 | $29.19 | 393527 |
| 2026-06-02 | 47.21 | $30.20 | 246532 |
| 2026-06-01 | 48.41 | $30.62 | 250800 |
| 2026-05-29 | 49.90 | $31.14 | 319852 |
| 2026-05-28 | 52.29 | $31.95 | 330054 |
| 2026-05-27 | 48.70 | $30.70 | 253500 |
| 2026-05-26 | 49.75 | $31.07 | 249057 |
| 2026-05-22 | 47.53 | $30.31 | 190040 |
| 2026-05-21 | 46.14 | $29.84 | 229033 |
| 2026-05-20 | 43.97 | $29.12 | 363636 |
| 2026-05-19 | 45.10 | $29.59 | 272000 |
| 2026-05-18 | 44.18 | $29.27 | 304800 |
| 2026-05-15 | 45.33 | $29.78 | 359904 |
| 2026-05-14 | 46.95 | $30.49 | 446182 |
| 2026-05-13 | 48.80 | $31.28 | 937442 |
| 2026-05-12 | 40.66 | $28.38 | 1.5M |
| 2026-05-11 | 48.13 | $31.36 | 664900 |
| 2026-05-08 | 43.10 | $29.85 | 267040 |
| 2026-05-07 | 43.26 | $29.91 | 459400 |
| 2026-05-06 | 45.73 | $30.84 | 328839 |
| 2026-05-05 | 42.40 | $29.85 | 325325 |
| 2026-05-04 | 40.76 | $29.38 | 291931 |
| 2026-05-01 | 41.89 | $29.85 | 442600 |
| 2026-04-30 | 41.23 | $29.65 | 475035 |
| 2026-04-29 | 33.01 | $27.38 | 439684 |
| 2026-04-28 | 38.22 | $29.71 | 433100 |
| 2026-04-27 | 37.01 | $29.41 | 286347 |
| 2026-04-24 | 37.12 | $29.46 | 454011 |
| 2026-04-23 | 35.67 | $29.08 | 389300 |
| 2026-04-22 | 36.80 | $29.61 | 364479 |
| 2026-04-21 | 36.22 | $29.45 | 434958 |
| 2026-04-20 | 38.43 | $30.51 | 389386 |
| 2026-04-17 | 40.21 | $31.32 | 698100 |
| 2026-04-16 | 37.17 | $30.43 | 558352 |
| 2026-04-15 | 43.44 | $33.09 | 373724 |
| 2026-04-14 | 43.81 | $33.23 | 265600 |
| 2026-04-13 | 43.02 | $32.99 | 260200 |
| 2026-04-10 | 41.92 | $32.65 | 197318 |
| 2026-04-09 | 43.69 | $33.40 | 355238 |
| 2026-04-08 | 42.05 | $32.87 | 563739 |
| 2026-04-07 | 36.45 | $31.18 | 266087 |
| 2026-04-06 | 39.40 | $32.56 | 487000 |
| 2026-04-02 | 39.23 | $32.51 | 503500 |
| 2026-04-01 | 38.12 | $32.17 | 455727 |
| 2026-03-31 | 32.99 | $30.68 | 356046 |
| 2026-03-30 | 28.08 | $29.39 | 413340 |
| 2026-03-27 | 28.97 | $29.96 | 339927 |
| 2026-03-26 | 30.07 | $30.65 | 277900 |
| 2026-03-25 | 32.75 | $32.22 | 478333 |
| 2026-03-24 | 31.49 | $31.88 | 349800 |
| 2026-03-23 | 30.51 | $31.61 | 464560 |
| 2026-03-20 | 30.37 | $31.57 | 639000 |
| 2026-03-19 | 31.13 | $32.08 | 325718 |
| 2026-03-18 | 31.34 | $32.22 | 335900 |
| 2026-03-17 | 32.43 | $32.98 | 349146 |
| 2026-03-16 | 32.08 | $32.86 | 773016 |
| 2026-03-13 | 28.46 | $31.65 | 643600 |
| 2026-03-12 | 28.82 | $31.95 | 984807 |
| 2026-03-11 | 33.17 | $35.21 | 1.4M |
| 2026-03-10 | 43.72 | $40.69 | 691340 |
| 2026-03-09 | 53.48 | $44.00 | 706743 |
| 2026-03-06 | 51.97 | $43.51 | 222412 |
| 2026-03-05 | 57.34 | $45.00 | 426810 |
| 2026-03-04 | 59.09 | $45.45 | 163600 |
| 2026-03-03 | 57.61 | $44.91 | 236900 |
| 2026-03-02 | 62.19 | $46.07 | 267517 |
| 2026-02-27 | 57.55 | $44.39 | 189600 |
| 2026-02-26 | 55.38 | $43.69 | 141500 |
| 2026-02-25 | 51.41 | $42.51 | 128000 |
| 2026-02-24 | 50.12 | $42.15 | 195006 |
| 2026-02-23 | 50.44 | $42.24 | 178500 |
| 2026-02-20 | 58.31 | $44.26 | 138522 |
| 2026-02-19 | 55.40 | $43.37 | 223800 |
| 2026-02-18 | 52.83 | $42.64 | 114205 |
| 2026-02-17 | 51.89 | $42.38 | 123114 |
| 2026-02-13 | 51.22 | $42.19 | 143200 |
| 2026-02-12 | 47.78 | $41.25 | 148437 |
| 2026-02-11 | 48.37 | $41.42 | 165401 |
| 2026-02-10 | 50.76 | $42.11 | 202506 |
| 2026-02-09 | 51.97 | $42.45 | 236449 |
| 2026-02-06 | 49.21 | $41.63 | 146748 |
| 2026-02-05 | 44.51 | $40.36 | 235900 |
| 2026-02-04 | 47.71 | $41.33 | 197100 |
| 2026-02-03 | 50.07 | $42.00 | 258000 |
| 2026-02-02 | 45.14 | $40.72 | 198500 |
| 2026-01-30 | 42.13 | $40.01 | 241222 |
| 2026-01-29 | 42.53 | $40.14 | 169445 |
| 2026-01-28 | 43.14 | $40.34 | 373900 |
| 2026-01-27 | 48.18 | $41.88 | 292028 |
| 2026-01-26 | 50.21 | $42.44 | 185200 |
| 2026-01-23 | 54.02 | $43.43 | 134300 |
| 2026-01-22 | 57.10 | $44.17 | 158827 |
| 2026-01-21 | 59.23 | $44.66 | 258235 |
| 2026-01-20 | 51.12 | $42.36 | 131900 |
| 2026-01-16 | 56.97 | $43.61 | 155800 |
| 2026-01-15 | 56.86 | $43.58 | 276300 |
| 2026-01-14 | 49.73 | $41.87 | 214510 |
| 2026-01-13 | 52.48 | $42.44 | 205163 |
| 2026-01-12 | 51.81 | $42.29 | 249100 |
| 2026-01-09 | 51.86 | $42.30 | 252230 |
| 2026-01-08 | 52.34 | $42.41 | 372100 |
| 2026-01-07 | 56.89 | $43.40 | 299900 |
| 2026-01-06 | 54.58 | $42.79 | 203425 |
| 2026-01-05 | 51.29 | $41.98 | 242135 |
| 2026-01-02 | 47.44 | $41.12 | 230114 |
| 2025-12-31 | 46.13 | $40.84 | 108711 |
| 2025-12-30 | 49.99 | $41.75 | 162000 |
| 2025-12-29 | 50.65 | $41.90 | 107810 |
| 2025-12-26 | 50.83 | $41.94 | 92400 |
| 2025-12-24 | 52.68 | $42.38 | 71338 |
| 2025-12-23 | 52.38 | $42.30 | 177900 |
| 2025-12-22 | 54.44 | $42.80 | 271500 |
| 2025-12-19 | 50.00 | $41.61 | 324008 |
| 2025-12-18 | 46.56 | $40.78 | 245700 |
| 2025-12-17 | 45.31 | $40.49 | 187300 |
| 2025-12-16 | 50.11 | $41.74 | 199433 |
| 2025-12-15 | 50.35 | $41.80 | 241200 |
| 2025-12-12 | 59.09 | $43.72 | 429700 |
| 2025-12-11 | 58.12 | $43.45 | 215069 |
| 2025-12-10 | 55.71 | $42.80 | 358132 |
| 2025-12-09 | 57.15 | $43.10 | 201000 |
| 2025-12-08 | 55.36 | $42.61 | 183127 |
| 2025-12-05 | 56.46 | $42.85 | 164806 |
| 2025-12-04 | 61.00 | $43.80 | 178530 |
| 2025-12-03 | 57.88 | $42.88 | 422300 |
| 2025-12-02 | 57.88 | $42.88 | 242718 |
| 2025-12-01 | 55.70 | $42.25 | 219400 |
| 2025-11-28 | 57.64 | $42.68 | 104200 |
| 2025-11-26 | 59.42 | $43.07 | 258027 |
| 2025-11-25 | 57.70 | $42.53 | 290800 |
| 2025-11-24 | 51.51 | $40.82 | 417140 |
| 2025-11-21 | 49.16 | $40.25 | 394100 |
| 2025-11-20 | 45.92 | $39.51 | 433800 |
| 2025-11-19 | 47.83 | $40.00 | 240210 |
| 2025-11-18 | 48.66 | $40.21 | 350000 |
| 2025-11-17 | 57.05 | $42.09 | 295600 |
| 2025-11-14 | 61.73 | $42.96 | 324912 |
| 2025-11-13 | 63.03 | $43.19 | 376516 |
| 2025-11-12 | 63.25 | $43.23 | 224700 |
| 2025-11-11 | 65.42 | $43.63 | 253500 |
| 2025-11-10 | 64.52 | $43.32 | 305649 |
| 2025-11-07 | 63.42 | $42.94 | 300100 |
| 2025-11-06 | 66.04 | $43.45 | 356737 |
| 2025-11-05 | 75.69 | $45.11 | 489500 |
| 2025-11-04 | 69.00 | $42.53 | 359600 |
| 2025-11-03 | 68.78 | $42.46 | 381503 |
| 2025-10-31 | 68.78 | $42.46 | 221879 |
| 2025-10-30 | 70.13 | $42.67 | 183500 |
| 2025-10-29 | 73.48 | $43.18 | 219544 |
| 2025-10-28 | 73.74 | $43.22 | 167600 |
| 2025-10-27 | 73.03 | $42.91 | 130000 |
| 2025-10-24 | 76.44 | $43.45 | 187500 |
| 2025-10-23 | 74.67 | $42.60 | 203116 |
| 2025-10-22 | 71.05 | $41.11 | 218300 |
| 2025-10-21 | 72.85 | $41.38 | 225206 |
| 2025-10-20 | 72.65 | $41.30 | 246602 |
| 2025-10-17 | 71.16 | $40.69 | 230840 |
| 2025-10-16 | 73.02 | $40.99 | 262400 |
| 2025-10-15 | 72.10 | $40.59 | 325634 |
| 2025-10-14 | 75.03 | $41.07 | 375417 |
| 2025-10-13 | 69.95 | $38.97 | 560900 |
| 2025-10-10 | 68.16 | $38.36 | 874200 |
| 2025-10-09 | 68.92 | $38.48 | 458425 |
| 2025-10-08 | 69.42 | $38.56 | 271142 |
| 2025-10-07 | 66.79 | $37.63 | 310936 |
| 2025-10-06 | 66.46 | $37.52 | 208214 |
| 2025-10-03 | 63.87 | $36.67 | 342310 |
| 2025-10-02 | 63.68 | $36.61 | 219700 |
| 2025-10-01 | 62.06 | $36.09 | 233100 |
| 2025-09-30 | 64.26 | $36.51 | 315000 |
| 2025-09-29 | 63.44 | $36.23 | 390022 |
| 2025-09-26 | 63.99 | $36.34 | 222319 |
| 2025-09-25 | 62.23 | $35.72 | 306800 |
| 2025-09-24 | 64.55 | $36.20 | 462000 |
| 2025-09-23 | 68.43 | $36.97 | 568194 |
| 2025-09-22 | 61.35 | $34.50 | 211200 |
| 2025-09-19 | 58.75 | $33.77 | 645700 |
| 2025-09-18 | 61.61 | $34.30 | 282508 |
| 2025-09-17 | 56.06 | $32.85 | 323100 |
| 2025-09-16 | 56.76 | $32.98 | 671905 |
| 2025-09-15 | 55.92 | $32.77 | 232600 |
| 2025-09-12 | 54.92 | $32.52 | 237714 |
| 2025-09-11 | 54.81 | $32.49 | 177700 |
| 2025-09-10 | 50.83 | $31.50 | 158973 |
| 2025-09-09 | 49.82 | $31.26 | 119202 |
| 2025-09-08 | 52.43 | $31.87 | 178500 |
| 2025-09-05 | 53.00 | $32.00 | 210304 |
| 2025-09-04 | 52.62 | $31.90 | 397100 |
| 2025-09-03 | 46.74 | $30.43 | 265631 |
| 2025-09-02 | 48.57 | $30.90 | 176001 |
| 2025-08-29 | 48.20 | $30.81 | 202242 |
| 2025-08-28 | 48.53 | $30.90 | 190837 |
| 2025-08-27 | 48.89 | $31.00 | 133700 |
| 2025-08-26 | 48.02 | $30.76 | 213818 |
| 2025-08-25 | 46.25 | $30.27 | 237000 |
| 2025-08-22 | 48.79 | $31.06 | 305600 |
| 2025-08-21 | 43.46 | $29.63 | 211200 |
| 2025-08-20 | 41.97 | $29.26 | 178800 |
| 2025-08-19 | 42.51 | $29.45 | 326800 |
| 2025-08-18 | 43.10 | $29.66 | 238518 |
| 2025-08-15 | 41.60 | $29.25 | 441313 |
| 2025-08-14 | 41.50 | $29.22 | 369200 |
| 2025-08-13 | 43.33 | $29.95 | 654908 |
| 2025-08-12 | 42.57 | $29.72 | 748900 |
| 2025-08-11 | 38.18 | $28.44 | 434658 |
| 2025-08-08 | 43.37 | $30.55 | 584700 |
| 2025-08-07 | 44.83 | $31.08 | 593288 |
| 2025-08-06 | 36.29 | $28.85 | 1.6M |
| 2025-08-05 | 56.60 | $34.29 | 400796 |
| 2025-08-04 | 50.72 | $33.07 | 265300 |
| 2025-08-01 | 46.61 | $32.34 | 286235 |
| 2025-07-31 | 50.62 | $33.07 | 278531 |
| 2025-07-30 | 48.49 | $32.70 | 164400 |
| 2025-07-29 | 51.40 | $33.21 | 234916 |
| 2025-07-28 | 54.12 | $33.66 | 190300 |
| 2025-07-25 | 55.55 | $33.89 | 178600 |
| 2025-07-24 | 54.61 | $33.70 | 266441 |
| 2025-07-23 | 55.25 | $33.81 | 180800 |
| 2025-07-22 | 49.96 | $32.77 | 201600 |
| 2025-07-21 | 46.98 | $32.25 | 159508 |
| 2025-07-18 | 49.06 | $32.64 | 154709 |
| 2025-07-17 | 48.68 | $32.57 | 144230 |
| 2025-07-16 | 46.75 | $32.22 | 197518 |
| 2025-07-15 | 45.31 | $31.96 | 522400 |
| 2025-07-14 | 53.17 | $33.45 | 285021 |
| 2025-07-11 | 49.36 | $32.77 | 223600 |
| 2025-07-10 | 49.01 | $32.71 | 239938 |
| 2025-07-09 | 48.11 | $32.55 | 207509 |
| 2025-07-08 | 44.62 | $31.95 | 210346 |
| 2025-07-07 | 43.78 | $31.81 | 252700 |
| 2025-07-03 | 45.75 | $32.23 | 108023 |
| 2025-07-02 | 43.92 | $31.91 | 164600 |
| 2025-07-01 | 42.89 | $31.73 | 205719 |
| 2025-06-30 | 43.39 | $31.85 | 219300 |
| 2025-06-27 | 44.13 | $32.03 | 561500 |
| 2025-06-26 | 45.11 | $32.27 | 319700 |
| 2025-06-25 | 41.75 | $31.61 | 248847 |
| 2025-06-24 | 47.44 | $32.97 | 225900 |
| 2025-06-23 | 46.52 | $32.79 | 260900 |
| 2025-06-20 | 46.86 | $32.87 | 579900 |
| 2025-06-18 | 50.70 | $33.73 | 408500 |
| 2025-06-17 | 52.90 | $34.19 | 243203 |
| 2025-06-16 | 54.12 | $34.44 | 237405 |
| 2025-06-13 | 53.96 | $34.40 | 569642 |
| 2025-06-12 | 63.14 | $36.15 | 261800 |
| 2025-06-11 | 62.72 | $36.03 | 448000 |
| 2025-06-10 | 59.01 | $35.01 | 281004 |
| 2025-06-09 | 59.18 | $35.04 | 262600 |
| 2025-06-06 | 57.09 | $34.49 | 149329 |
| 2025-06-05 | 54.99 | $33.96 | 198099 |
| 2025-06-04 | 55.58 | $34.08 | 278700 |
| 2025-06-03 | 53.66 | $33.59 | 505805 |
| 2025-06-02 | 51.26 | $33.00 | 285500 |
| 2025-05-30 | 50.31 | $32.77 | 416600 |
| 2025-05-29 | 50.43 | $32.80 | 207134 |
| 2025-05-28 | 49.77 | $32.63 | 243800 |
| 2025-05-27 | 52.66 | $33.37 | 304200 |
| 2025-05-23 | 50.13 | $32.69 | 298541 |
| 2025-05-22 | 51.83 | $33.13 | 247800 |
| 2025-05-21 | 53.04 | $33.44 | 205700 |
| 2025-05-20 | 59.33 | $34.93 | 326600 |
| 2025-05-19 | 61.72 | $35.44 | 283500 |
| 2025-05-16 | 61.28 | $35.29 | 345137 |
| 2025-05-15 | 61.09 | $35.22 | 197900 |
| 2025-05-14 | 60.49 | $35.00 | 234517 |
| 2025-05-13 | 64.82 | $36.01 | 302200 |
| 2025-05-12 | 64.24 | $35.77 | 321900 |
| 2025-05-09 | 63.31 | $35.38 | 385000 |
| 2025-05-08 | 68.06 | $36.48 | 559600 |
| 2025-05-07 | 65.71 | $35.42 | 972818 |
| 2025-05-06 | 44.35 | $29.61 | 444119 |
| 2025-05-05 | 45.13 | $29.78 | 279234 |
| 2025-05-02 | 44.91 | $29.74 | 339834 |
| 2025-05-01 | 44.55 | $29.67 | 465932 |
| 2025-04-30 | 41.83 | $29.15 | 341700 |
| 2025-04-29 | 42.48 | $29.32 | 473141 |
| 2025-04-28 | 42.43 | $29.31 | 305000 |
| 2025-04-25 | 46.81 | $30.45 | 340600 |
| 2025-04-24 | 45.06 | $30.08 | 254800 |
| 2025-04-23 | 41.66 | $29.39 | 215024 |
| 2025-04-22 | 41.56 | $29.37 | 222609 |
| 2025-04-21 | 40.45 | $29.14 | 397400 |
| 2025-04-17 | 46.26 | $30.74 | 127036 |
| 2025-04-16 | 45.80 | $30.64 | 216909 |
| 2025-04-15 | 47.26 | $31.02 | 235700 |
| 2025-04-14 | 47.95 | $31.20 | 292921 |
| 2025-04-11 | 46.17 | $30.77 | 157418 |
| 2025-04-10 | 43.83 | $30.22 | 207500 |
| 2025-04-09 | 44.80 | $30.51 | 256100 |
| 2025-04-08 | 34.92 | $28.43 | 329104 |
| 2025-04-07 | 34.28 | $28.31 | 362217 |
| 2025-04-04 | 33.55 | $28.17 | 316511 |
| 2025-04-03 | 35.02 | $28.73 | 225300 |
| 2025-04-02 | 39.95 | $30.38 | 196700 |
| 2025-04-01 | 34.14 | $29.29 | 177035 |
| 2025-03-31 | 35.08 | $29.61 | 308634 |
| 2025-03-28 | 32.12 | $29.08 | 281909 |
| 2025-03-27 | 36.86 | $30.65 | 226700 |
| 2025-03-26 | 35.24 | $30.37 | 173500 |
| 2025-03-25 | 38.41 | $31.32 | 298300 |
| 2025-03-24 | 39.29 | $31.57 | 267466 |
| 2025-03-21 | 37.09 | $31.17 | 604300 |
| 2025-03-20 | 39.58 | $31.90 | 257221 |
| 2025-03-19 | 41.24 | $32.36 | 393032 |
| 2025-03-18 | 41.08 | $32.33 | 348237 |
| 2025-03-17 | 41.42 | $32.43 | 396100 |
| 2025-03-14 | 46.11 | $33.72 | 379226 |
| 2025-03-13 | 51.19 | $34.91 | 395641 |
| 2025-03-12 | 52.67 | $35.23 | 588600 |
| 2025-03-11 | 44.52 | $33.52 | 296200 |
| 2025-03-10 | 45.97 | $33.85 | 340227 |
| 2025-03-07 | 46.72 | $34.02 | 168616 |
| 2025-03-06 | 40.82 | $32.92 | 196911 |
| 2025-03-05 | 40.13 | $32.80 | 154500 |
| 2025-03-04 | 37.37 | $32.32 | 135028 |
| 2025-03-03 | 37.68 | $32.41 | 183254 |
| 2025-02-28 | 42.14 | $33.62 | 220700 |
| 2025-02-27 | 39.02 | $33.07 | 155300 |
| 2025-02-26 | 40.34 | $33.42 | 152730 |
| 2025-02-25 | 39.95 | $33.35 | 187707 |
| 2025-02-24 | 39.95 | $33.35 | 124700 |
| 2025-02-21 | 40.73 | $33.58 | 223100 |
| 2025-02-20 | 45.77 | $34.95 | 127445 |
| 2025-02-19 | 48.13 | $35.52 | 174300 |
| 2025-02-18 | 46.90 | $35.25 | 144609 |
| 2025-02-14 | 46.00 | $35.05 | 109800 |
| 2025-02-13 | 48.54 | $35.70 | 318222 |
| 2025-02-12 | 48.45 | $35.68 | 143627 |
| 2025-02-11 | 51.42 | $36.43 | 144256 |
| 2025-02-10 | 50.88 | $36.29 | 138100 |
| 2025-02-07 | 47.40 | $35.40 | 159100 |
| 2025-02-06 | 49.46 | $35.95 | 157341 |
| 2025-02-05 | 53.00 | $36.84 | 135705 |
| 2025-02-04 | 54.20 | $37.13 | 206501 |
| 2025-02-03 | 55.14 | $37.36 | 206800 |
| 2025-01-31 | 60.29 | $38.55 | 121031 |
| 2025-01-30 | 64.01 | $39.33 | 154313 |
| 2025-01-29 | 62.16 | $38.68 | 162200 |
| 2025-01-28 | 65.50 | $39.36 | 265044 |
| 2025-01-27 | 67.95 | $39.84 | 358785 |
| 2025-01-24 | 67.12 | $39.50 | 422300 |
| 2025-01-23 | 64.54 | $38.49 | 264900 |
| 2025-01-22 | 69.14 | $39.39 | 292000 |
| 2025-01-21 | 68.03 | $38.93 | 641321 |
| 2025-01-17 | 66.18 | $38.19 | 359333 |
| 2025-01-16 | 59.70 | $36.03 | 344437 |
| 2025-01-15 | 53.52 | $34.45 | 190800 |
| 2025-01-14 | 46.79 | $33.08 | 535400 |
| 2025-01-13 | 40.18 | $31.98 | 290100 |
| 2025-01-10 | 40.48 | $32.05 | 183841 |
| 2025-01-08 | 41.73 | $32.34 | 196900 |
| 2025-01-07 | 40.71 | $32.17 | 209138 |
| 2025-01-06 | 41.85 | $32.45 | 172100 |
| 2025-01-03 | 42.37 | $32.58 | 128524 |
| 2025-01-02 | 40.59 | $32.25 | 313900 |
| 2024-12-31 | 40.77 | $32.30 | 289800 |
| 2024-12-30 | 39.58 | $32.07 | 240700 |
| 2024-12-27 | 39.48 | $32.05 | 360500 |
| 2024-12-26 | 37.31 | $31.61 | 478238 |
| 2024-12-24 | 39.42 | $32.30 | 224114 |
| 2024-12-23 | 40.07 | $32.51 | 486116 |
| 2024-12-20 | 44.92 | $33.95 | 608100 |
| 2024-12-19 | 52.46 | $35.75 | 283646 |
| 2024-12-18 | 55.15 | $36.30 | 554318 |
| 2024-12-17 | 52.72 | $35.72 | 316010 |
| 2024-12-16 | 56.00 | $36.38 | 267631 |
| 2024-12-13 | 51.20 | $35.28 | 294847 |
| 2024-12-12 | 53.73 | $35.78 | 250932 |
| 2024-12-11 | 53.29 | $35.68 | 265026 |
| 2024-12-10 | 50.29 | $35.01 | 208900 |
| 2024-12-09 | 51.56 | $35.28 | 233400 |
| 2024-12-06 | 52.73 | $35.53 | 553600 |
| 2024-12-05 | 54.13 | $35.83 | 446705 |
| 2024-12-04 | 51.30 | $35.14 | 305939 |
| 2024-12-03 | 49.37 | $34.69 | 412000 |
| 2024-12-02 | 47.21 | $34.20 | 354000 |
| 2024-11-29 | 43.41 | $33.39 | 164700 |
| 2024-11-27 | 43.63 | $33.45 | 287416 |
| 2024-11-26 | 43.99 | $33.55 | 247800 |
| 2024-11-25 | 44.16 | $33.60 | 209500 |
| 2024-11-22 | 43.66 | $33.48 | 259421 |
| 2024-11-21 | 40.82 | $32.80 | 316500 |
| 2024-11-20 | 39.24 | $32.43 | 307848 |
| 2024-11-19 | 37.17 | $31.95 | 349200 |
| 2024-11-18 | 32.86 | $31.00 | 396000 |
| 2024-11-15 | 36.68 | $32.52 | 369000 |
| 2024-11-14 | 39.49 | $33.50 | 242536 |
| 2024-11-13 | 38.72 | $33.33 | 226921 |
| 2024-11-12 | 42.09 | $34.45 | 232904 |
| 2024-11-11 | 43.30 | $34.83 | 193366 |
| 2024-11-08 | 43.61 | $34.93 | 234631 |
| 2024-11-07 | 39.75 | $34.00 | 502517 |
| 2024-11-06 | 51.00 | $37.15 | 293800 |
| 2024-11-05 | 42.16 | $35.36 | 107200 |
| 2024-11-04 | 39.37 | $34.88 | 97826 |
| 2024-11-01 | 40.61 | $35.20 | 198641 |
| 2024-10-31 | 38.13 | $34.77 | 156800 |
| 2024-10-30 | 45.19 | $36.46 | 118900 |
| 2024-10-29 | 49.13 | $37.23 | 117000 |
| 2024-10-28 | 49.45 | $37.29 | 146600 |
| 2024-10-25 | 48.55 | $37.12 | 77316 |
| 2024-10-24 | 48.29 | $37.07 | 84016 |
| 2024-10-23 | 50.05 | $37.44 | 85900 |
| 2024-10-22 | 50.76 | $37.59 | 67837 |
| 2024-10-21 | 54.13 | $38.28 | 176115 |
| 2024-10-18 | 55.24 | $38.50 | 77121 |
| 2024-10-17 | 56.18 | $38.69 | 78100 |
| 2024-10-16 | 54.63 | $38.29 | 134006 |
| 2024-10-15 | 49.35 | $37.05 | 181813 |
| 2024-10-14 | 56.80 | $38.52 | 276720 |
| 2024-10-11 | 68.08 | $40.22 | 181300 |
| 2024-10-10 | 66.68 | $39.84 | 422000 |
| 2024-10-09 | 67.57 | $39.96 | 339503 |
| 2024-10-08 | 64.32 | $39.10 | 124008 |
| 2024-10-07 | 63.17 | $38.82 | 118400 |
| 2024-10-04 | 64.51 | $39.01 | 154800 |
| 2024-10-03 | 58.97 | $37.73 | 88400 |
| 2024-10-02 | 63.21 | $38.31 | 113922 |
| 2024-10-01 | 62.19 | $38.08 | 98200 |
| 2024-09-30 | 61.61 | $37.95 | 70600 |
| 2024-09-27 | 61.27 | $37.87 | 225643 |
| 2024-09-26 | 61.33 | $37.88 | 215535 |
| 2024-09-25 | 59.36 | $37.40 | 178639 |
| 2024-09-24 | 57.33 | $36.93 | 198027 |
| 2024-09-23 | 59.49 | $37.29 | 137435 |
| 2024-09-20 | 64.08 | $38.01 | 1.3M |
| 2024-09-19 | 61.53 | $37.36 | 107027 |
| 2024-09-18 | 57.78 | $36.50 | 150100 |
| 2024-09-17 | 57.46 | $36.43 | 135600 |
| 2024-09-16 | 56.15 | $36.14 | 170600 |
| 2024-09-13 | 54.44 | $35.77 | 146518 |
| 2024-09-12 | 50.81 | $35.03 | 125000 |
| 2024-09-11 | 47.71 | $34.45 | 111200 |
| 2024-09-10 | 43.75 | $33.77 | 326700 |
| 2024-09-09 | 44.36 | $33.90 | 322006 |
| 2024-09-06 | 44.02 | $33.84 | 107700 |
| 2024-09-05 | 50.67 | $35.19 | 86600 |
| 2024-09-04 | 50.78 | $35.21 | 82742 |
| 2024-09-03 | 48.86 | $34.84 | 128200 |
| 2024-08-30 | 56.88 | $36.25 | 99100 |
| 2024-08-29 | 56.05 | $36.08 | 84100 |
| 2024-08-28 | 53.36 | $35.54 | 91700 |
| 2024-08-27 | 54.53 | $35.74 | 94844 |
| 2024-08-26 | 53.76 | $35.58 | 84200 |
| 2024-08-23 | 56.08 | $35.99 | 135226 |
| 2024-08-22 | 51.30 | $35.01 | 107400 |
| 2024-08-21 | 53.74 | $35.44 | 203800 |
| 2024-08-20 | 52.08 | $35.11 | 418599 |
| 2024-08-19 | 52.24 | $35.14 | 202308 |
| 2024-08-16 | 50.12 | $34.71 | 199734 |
| 2024-08-15 | 48.57 | $34.40 | 196126 |
| 2024-08-14 | 46.19 | $33.94 | 135715 |
| 2024-08-13 | 45.99 | $33.90 | 156644 |
| 2024-08-12 | 46.41 | $34.00 | 233500 |
| 2024-08-09 | 45.70 | $33.85 | 206533 |
| 2024-08-08 | 47.04 | $34.19 | 130022 |
| 2024-08-07 | 39.90 | $32.74 | 152600 |
| 2024-08-06 | 39.04 | $32.58 | 210600 |
| 2024-08-05 | 39.85 | $32.82 | 218900 |
| 2024-08-02 | 45.23 | $34.26 | 207834 |
| 2024-08-01 | 52.09 | $35.74 | 163604 |
| 2024-07-31 | 57.46 | $36.70 | 165400 |
| 2024-07-30 | 55.94 | $36.36 | 129046 |
| 2024-07-29 | 56.91 | $36.53 | 117600 |
| 2024-07-26 | 58.97 | $36.89 | 247432 |
| 2024-07-25 | 58.57 | $36.79 | 327857 |
| 2024-07-24 | 61.50 | $37.31 | 229400 |
| 2024-07-23 | 68.73 | $38.46 | 272010 |
| 2024-07-22 | 67.10 | $37.95 | 241300 |
| 2024-07-19 | 66.15 | $37.66 | 113407 |
| 2024-07-18 | 66.47 | $37.71 | 164300 |
| 2024-07-17 | 67.13 | $37.82 | 220000 |
| 2024-07-16 | 71.81 | $38.57 | 417421 |
| 2024-07-15 | 68.75 | $37.46 | 261900 |
| 2024-07-12 | 66.74 | $36.81 | 276600 |
| 2024-07-11 | 61.62 | $35.39 | 212332 |
| 2024-07-10 | 60.18 | $35.04 | 94275 |
| 2024-07-09 | 58.23 | $34.58 | 115639 |
| 2024-07-08 | 58.70 | $34.66 | 273300 |
| 2024-07-05 | 58.62 | $34.64 | 146709 |
| 2024-07-03 | 56.20 | $34.04 | 80600 |
| 2024-07-02 | 55.37 | $33.84 | 193811 |
| 2024-07-01 | 52.01 | $33.06 | 295700 |
| 2024-06-28 | 54.51 | $33.56 | 1.8M |
| 2024-06-27 | 51.73 | $32.93 | 184716 |
| 2024-06-26 | 49.79 | $32.51 | 196900 |
| 2024-06-25 | 44.37 | $31.44 | 194548 |
| 2024-06-24 | 45.06 | $31.60 | 157000 |
| 2024-06-21 | 43.33 | $31.27 | 407011 |
| 2024-06-20 | 44.67 | $31.60 | 128200 |
| 2024-06-18 | 47.89 | $32.36 | 186800 |
| 2024-06-17 | 46.34 | $32.04 | 326409 |
| 2024-06-14 | 49.68 | $32.80 | 175000 |
| 2024-06-13 | 55.47 | $33.96 | 137724 |
| 2024-06-12 | 55.95 | $34.05 | 167000 |
| 2024-06-11 | 54.50 | $33.70 | 275600 |
| 2024-06-10 | 50.06 | $32.71 | 258344 |
| 2024-06-07 | 48.76 | $32.44 | 205938 |
| 2024-06-06 | 47.81 | $32.24 | 205810 |
| 2024-06-05 | 51.25 | $33.00 | 286300 |
| 2024-06-04 | 44.74 | $31.69 | 148649 |
| 2024-06-03 | 46.49 | $32.08 | 148200 |
| 2024-05-31 | 50.14 | $32.84 | 305403 |
| 2024-05-30 | 49.19 | $32.65 | 124200 |
| 2024-05-29 | 48.95 | $32.60 | 211700 |
| 2024-05-28 | 52.82 | $33.41 | 285233 |
| 2024-05-24 | 51.84 | $33.19 | 164334 |
| 2024-05-23 | 47.75 | $32.32 | 182400 |
| 2024-05-22 | 45.63 | $31.90 | 152506 |
| 2024-05-21 | 44.51 | $31.68 | 163200 |
| 2024-05-20 | 41.77 | $31.15 | 210700 |
| 2024-05-17 | 37.91 | $30.45 | 185729 |
| 2024-05-16 | 34.69 | $29.90 | 192800 |
| 2024-05-15 | 34.69 | $29.90 | 243300 |
| 2024-05-14 | 36.36 | $30.44 | 417965 |
| 2024-05-13 | 33.78 | $29.98 | 392700 |
| 2024-05-10 | 38.02 | $31.31 | 322702 |
| 2024-05-09 | 35.83 | $30.93 | 344300 |
| 2024-05-08 | 32.43 | $30.36 | 959900 |
| 2024-05-07 | 50.06 | $34.35 | 205503 |
| 2024-05-06 | 51.67 | $34.59 | 203400 |
| 2024-05-03 | 49.08 | $34.19 | 174900 |
| 2024-05-02 | 46.72 | $33.84 | 145700 |
| 2024-05-01 | 45.90 | $33.72 | 157146 |
| 2024-04-30 | 43.34 | $33.35 | 205407 |
| 2024-04-29 | 46.50 | $33.91 | 229400 |
| 2024-04-26 | 40.72 | $33.12 | 113500 |
| 2024-04-25 | 40.56 | $33.10 | 293302 |
| 2024-04-24 | 42.29 | $33.43 | 208400 |
| 2024-04-23 | 42.08 | $33.40 | 144600 |
| 2024-04-22 | 40.76 | $33.21 | 266900 |
| 2024-04-19 | 38.31 | $32.86 | 148100 |
| 2024-04-18 | 38.79 | $32.97 | 214916 |
| 2024-04-17 | 39.34 | $33.10 | 123017 |
| 2024-04-16 | 41.32 | $33.56 | 151500 |
| 2024-04-15 | 41.26 | $33.55 | 297100 |
| 2024-04-12 | 41.38 | $33.58 | 315400 |
| 2024-04-11 | 43.86 | $34.18 | 266946 |
| 2024-04-10 | 41.70 | $33.79 | 408400 |
| 2024-04-09 | 42.14 | $33.90 | 514277 |
| 2024-04-08 | 51.42 | $35.91 | 719900 |
| 2024-04-05 | 55.58 | $36.63 | 268426 |
| 2024-04-04 | 51.94 | $35.92 | 306300 |
| 2024-04-03 | 51.13 | $35.77 | 289447 |
| 2024-04-02 | 50.39 | $35.63 | 183126 |
| 2024-04-01 | 52.83 | $36.08 | 314800 |
| 2024-03-28 | 53.48 | $36.20 | 267448 |
| 2024-03-27 | 51.63 | $35.81 | 585100 |
| 2024-03-26 | 50.77 | $35.63 | 446534 |
| 2024-03-25 | 46.08 | $34.70 | 240979 |
| 2024-03-22 | 45.60 | $34.61 | 224500 |
| 2024-03-21 | 47.28 | $34.99 | 387240 |
| 2024-03-20 | 47.36 | $35.01 | 334500 |
| 2024-03-19 | 47.82 | $35.12 | 334900 |
| 2024-03-18 | 45.73 | $34.66 | 261500 |
| 2024-03-15 | 46.19 | $34.78 | 1.8M |
| 2024-03-14 | 49.41 | $35.60 | 765543 |
| 2024-03-13 | 72.13 | $39.49 | 197000 |
| 2024-03-12 | 71.15 | $39.19 | 218300 |
| 2024-03-11 | 66.92 | $38.03 | 277200 |
| 2024-03-08 | 70.57 | $38.46 | 323516 |
| 2024-03-07 | 70.32 | $38.39 | 391423 |
| 2024-03-06 | 65.13 | $37.10 | 600528 |
| 2024-03-05 | 64.58 | $36.98 | 402533 |
| 2024-03-04 | 64.82 | $37.01 | 255585 |
| 2024-03-01 | 58.70 | $35.76 | 231100 |
| 2024-02-29 | 60.05 | $35.93 | 285344 |
| 2024-02-28 | 59.69 | $35.86 | 169000 |
| 2024-02-27 | 65.32 | $36.56 | 142821 |
| 2024-02-26 | 64.36 | $36.35 | 113200 |
| 2024-02-23 | 64.00 | $36.27 | 181520 |
| 2024-02-22 | 62.28 | $35.89 | 128100 |
| 2024-02-21 | 60.59 | $35.53 | 208400 |
| 2024-02-20 | 58.58 | $35.12 | 153800 |
| 2024-02-16 | 57.93 | $34.99 | 125700 |
| 2024-02-15 | 60.92 | $35.42 | 208700 |
| 2024-02-14 | 60.43 | $35.31 | 114600 |
| 2024-02-13 | 57.08 | $34.60 | 129614 |
| 2024-02-12 | 63.23 | $35.46 | 127100 |
| 2024-02-09 | 62.33 | $35.26 | 231700 |
| 2024-02-08 | 59.17 | $34.59 | 160200 |
| 2024-02-07 | 60.17 | $34.73 | 188891 |
| 2024-02-06 | 59.28 | $34.54 | 86200 |
| 2024-02-05 | 58.77 | $34.43 | 118307 |
| 2024-02-02 | 61.07 | $34.78 | 126554 |
| 2024-02-01 | 62.33 | $34.97 | 123019 |
| 2024-01-31 | 58.10 | $33.99 | 181636 |
| 2024-01-30 | 61.94 | $34.56 | 167200 |
| 2024-01-29 | 57.60 | $33.63 | 131100 |
| 2024-01-26 | 59.40 | $33.89 | 102908 |
| 2024-01-25 | 58.79 | $33.76 | 129100 |
| 2024-01-24 | 55.18 | $33.03 | 165732 |
| 2024-01-23 | 53.21 | $32.66 | 123027 |
| 2024-01-22 | 54.69 | $32.90 | 267300 |
| 2024-01-19 | 59.77 | $33.67 | 151616 |
| 2024-01-18 | 58.24 | $33.35 | 131504 |
| 2024-01-17 | 54.38 | $32.60 | 99512 |
| 2024-01-16 | 54.44 | $32.61 | 219003 |
| 2024-01-12 | 63.82 | $33.93 | 218026 |
| 2024-01-11 | 63.78 | $33.92 | 252369 |
| 2024-01-10 | 56.73 | $32.54 | 157318 |
| 2024-01-09 | 50.05 | $31.54 | 94000 |
| 2024-01-08 | 50.57 | $31.61 | 96800 |
| 2024-01-05 | 48.69 | $31.35 | 120433 |
| 2024-01-04 | 50.01 | $31.54 | 156219 |
| 2024-01-03 | 49.94 | $31.53 | 118912 |
| 2024-01-02 | 55.69 | $32.33 | 135320 |
| 2023-12-29 | 60.30 | $32.89 | 140017 |
| 2023-12-28 | 61.86 | $33.07 | 177300 |
| 2023-12-27 | 58.76 | $32.52 | 169400 |
| 2023-12-26 | 60.63 | $32.74 | 171346 |
| 2023-12-22 | 58.64 | $32.39 | 196326 |
| 2023-12-21 | 56.16 | $31.98 | 91033 |
| 2023-12-20 | 55.29 | $31.84 | 154227 |
| 2023-12-19 | 56.74 | $32.03 | 148721 |
| 2023-12-18 | 57.27 | $32.10 | 151507 |
| 2023-12-15 | 56.00 | $31.87 | 1.4M |
| 2023-12-14 | 53.54 | $31.44 | 369107 |
| 2023-12-13 | 64.80 | $32.85 | 327518 |
| 2023-12-12 | 62.23 | $32.37 | 193500 |
| 2023-12-11 | 62.17 | $32.36 | 250046 |
| 2023-12-08 | 61.27 | $32.19 | 155913 |
| 2023-12-07 | 64.09 | $32.52 | 184200 |
| 2023-12-06 | 64.00 | $32.50 | 147800 |
| 2023-12-05 | 70.21 | $33.20 | 272900 |
| 2023-12-04 | 69.90 | $33.12 | 483353 |
| 2023-12-01 | 68.25 | $32.71 | 236112 |
| 2023-11-30 | 66.05 | $32.20 | 181700 |
| 2023-11-29 | 67.09 | $32.32 | 215500 |
| 2023-11-28 | 66.38 | $32.15 | 166800 |
| 2023-11-27 | 70.91 | $32.68 | 328011 |
| 2023-11-24 | 67.45 | $31.81 | 75148 |
| 2023-11-22 | 69.16 | $32.00 | 164000 |
| 2023-11-21 | 66.48 | $31.37 | 122509 |
| 2023-11-20 | 72.45 | $32.00 | 121900 |
| 2023-11-17 | 72.38 | $31.98 | 111435 |
| 2023-11-16 | 71.68 | $31.79 | 125100 |
| 2023-11-15 | 75.28 | $32.17 | 269300 |
| 2023-11-14 | 75.94 | $32.24 | 238333 |
| 2023-11-13 | 76.49 | $32.30 | 321236 |
| 2023-11-10 | 71.63 | $30.81 | 177233 |
| 2023-11-09 | 71.10 | $30.67 | 372200 |
| 2023-11-08 | 59.47 | $28.42 | 158306 |
| 2023-11-07 | 64.04 | $28.84 | 92900 |
| 2023-11-06 | 62.20 | $28.56 | 90900 |
| 2023-11-03 | 62.64 | $28.60 | 125713 |
| 2023-11-02 | 60.40 | $28.26 | 119000 |
| 2023-11-01 | 64.73 | $28.66 | 147122 |
| 2023-10-31 | 60.64 | $28.05 | 74000 |
| 2023-10-30 | 57.99 | $27.70 | 85600 |
| 2023-10-27 | 58.85 | $27.78 | 83900 |
| 2023-10-26 | 62.60 | $28.12 | 78435 |
| 2023-10-25 | 63.40 | $28.19 | 146953 |
| 2023-10-24 | 60.04 | $27.70 | 64226 |
| 2023-10-23 | 61.80 | $27.86 | 84640 |
| 2023-10-20 | 64.49 | $28.10 | 233286 |
| 2023-10-19 | 60.46 | $27.51 | 67900 |
| 2023-10-18 | 60.69 | $27.53 | 52913 |
| 2023-10-17 | 61.87 | $27.64 | 88437 |
| 2023-10-16 | 60.47 | $27.43 | 82235 |
| 2023-10-13 | 62.87 | $27.66 | 92200 |
| 2023-10-12 | 65.11 | $27.87 | 101112 |
| 2023-10-11 | 67.51 | $28.09 | 82300 |
| 2023-10-10 | 64.89 | $27.62 | 108127 |
| 2023-10-09 | 74.34 | $28.40 | 172000 |
| 2023-10-06 | 68.26 | $27.32 | 122200 |
| 2023-10-05 | 64.73 | $26.84 | 67939 |
| 2023-10-04 | 64.57 | $26.82 | 88000 |
| 2023-10-03 | 62.35 | $26.54 | 110000 |
| 2023-10-02 | 61.29 | $26.41 | 130926 |
| 2023-09-29 | 64.49 | $26.65 | 185802 |
| 2023-09-28 | 62.39 | $26.38 | 84800 |
| 2023-09-27 | 61.26 | $26.24 | 123500 |
| 2023-09-26 | 60.86 | $26.19 | 89400 |
| 2023-09-25 | 67.61 | $26.70 | 136815 |
| 2023-09-22 | 62.14 | $26.00 | 60300 |
| 2023-09-21 | 61.34 | $25.91 | 70201 |
| 2023-09-20 | 61.89 | $25.95 | 126000 |
| 2023-09-19 | 61.14 | $25.86 | 49449 |
| 2023-09-18 | 59.98 | $25.72 | 109301 |
| 2023-09-15 | 59.98 | $25.72 | 388425 |
| 2023-09-14 | 60.45 | $25.76 | 76635 |
| 2023-09-13 | 58.94 | $25.56 | 110900 |
| 2023-09-12 | 57.07 | $25.32 | 64249 |
| 2023-09-11 | 59.53 | $25.55 | 88909 |
| 2023-09-08 | 62.08 | $25.78 | 60833 |
| 2023-09-07 | 64.01 | $25.95 | 87440 |
| 2023-09-06 | 62.85 | $25.77 | 59100 |
| 2023-09-05 | 63.94 | $25.87 | 86100 |
| 2023-09-01 | 65.55 | $26.02 | 210441 |
| 2023-08-31 | 70.03 | $26.42 | 119308 |
| 2023-08-30 | 68.17 | $26.06 | 98100 |
| 2023-08-29 | 65.27 | $25.55 | 42319 |
| 2023-08-28 | 63.93 | $25.33 | 115300 |
| 2023-08-25 | 60.91 | $24.87 | 37300 |
| 2023-08-24 | 59.30 | $24.64 | 75900 |
| 2023-08-23 | 62.27 | $24.92 | 190100 |
| 2023-08-22 | 63.13 | $25.00 | 133712 |
| 2023-08-21 | 60.34 | $24.57 | 116410 |
| 2023-08-18 | 59.52 | $24.45 | 46700 |
| 2023-08-17 | 61.62 | $24.66 | 57939 |
| 2023-08-16 | 63.14 | $24.81 | 66600 |
| 2023-08-15 | 64.96 | $24.99 | 84600 |
| 2023-08-14 | 66.99 | $25.19 | 110000 |
| 2023-08-11 | 68.42 | $25.33 | 284000 |
| 2023-08-10 | 75.88 | $26.01 | 104425 |
| 2023-08-09 | 74.19 | $25.58 | 204114 |
| 2023-08-08 | 60.58 | $23.35 | 50911 |
| 2023-08-07 | 63.73 | $23.57 | 35500 |
| 2023-08-04 | 61.39 | $23.30 | 29500 |
| 2023-08-03 | 61.30 | $23.29 | 41231 |
| 2023-08-02 | 65.70 | $23.60 | 57841 |
| 2023-08-01 | 63.54 | $23.33 | 58243 |
| 2023-07-31 | 63.05 | $23.27 | 68200 |
| 2023-07-28 | 62.15 | $23.16 | 49145 |
| 2023-07-27 | 63.48 | $23.26 | 56938 |
| 2023-07-26 | 60.78 | $22.92 | 50118 |
| 2023-07-25 | 60.54 | $22.89 | 44210 |
| 2023-07-24 | 60.66 | $22.90 | 37000 |
| 2023-07-21 | 60.36 | $22.86 | 42700 |
| 2023-07-20 | 60.69 | $22.89 | 42807 |
| 2023-07-19 | 59.86 | $22.77 | 55516 |
| 2023-07-18 | 59.66 | $22.74 | 47430 |
| 2023-07-17 | 60.33 | $22.81 | 63500 |
| 2023-07-14 | 56.41 | $22.22 | 44912 |
| 2023-07-13 | 55.13 | $22.04 | 34200 |
| 2023-07-12 | 53.83 | $21.86 | 48433 |
| 2023-07-11 | 53.76 | $21.85 | 40027 |
| 2023-07-10 | 55.20 | $22.03 | 36000 |
| 2023-07-07 | 55.20 | $22.03 | 47400 |
| 2023-07-06 | 54.78 | $21.96 | 76600 |
| 2023-07-05 | 53.70 | $21.78 | 77930 |
| 2023-07-03 | 55.65 | $22.06 | 53300 |
| 2023-06-30 | 54.19 | $21.80 | 104362 |
| 2023-06-29 | 56.65 | $22.16 | 110043 |
| 2023-06-28 | 56.34 | $22.10 | 100437 |
| 2023-06-27 | 60.96 | $22.76 | 130700 |
| 2023-06-26 | 54.64 | $21.58 | 134728 |
| 2023-06-23 | 46.31 | $20.39 | 172200 |
| 2023-06-22 | 48.51 | $20.70 | 51800 |
| 2023-06-21 | 47.28 | $20.54 | 118236 |
| 2023-06-20 | 47.55 | $20.58 | 67200 |
| 2023-06-16 | 49.71 | $20.90 | 250717 |
| 2023-06-15 | 43.81 | $20.12 | 59922 |
| 2023-06-14 | 42.83 | $20.00 | 78236 |
| 2023-06-13 | 43.68 | $20.14 | 82400 |
| 2023-06-12 | 43.22 | $20.08 | 128741 |
| 2023-06-09 | 43.15 | $20.07 | 79609 |
| 2023-06-08 | 42.66 | $20.00 | 121500 |
| 2023-06-07 | 43.47 | $20.16 | 241046 |
| 2023-06-06 | 38.08 | $19.39 | 912823 |
| 2023-06-05 | 52.80 | $21.76 | 41641 |
| 2023-06-02 | 56.10 | $22.14 | 59307 |
| 2023-06-01 | 48.25 | $21.17 | 35330 |
| 2023-05-31 | 45.68 | $20.90 | 127241 |
| 2023-05-30 | 44.12 | $20.74 | 56100 |
| 2023-05-26 | 47.36 | $21.14 | 38412 |
| 2023-05-25 | 46.04 | $21.00 | 39000 |
| 2023-05-24 | 48.33 | $21.28 | 48300 |
| 2023-05-23 | 55.89 | $22.08 | 52623 |
| 2023-05-22 | 60.01 | $22.45 | 46246 |
| 2023-05-19 | 60.01 | $22.45 | 53600 |
| 2023-05-18 | 58.20 | $22.21 | 53700 |
| 2023-05-17 | 56.09 | $21.94 | 317000 |
| 2023-05-16 | 53.52 | $21.63 | 45500 |
| 2023-05-15 | 53.27 | $21.60 | 58849 |
| 2023-05-12 | 50.92 | $21.32 | 36819 |
| 2023-05-11 | 49.80 | $21.19 | 76730 |
| 2023-05-10 | 50.81 | $21.31 | 38900 |
| 2023-05-09 | 47.79 | $20.95 | 51303 |
| 2023-05-08 | 46.04 | $20.75 | 169700 |
| 2023-05-05 | 47.63 | $20.96 | 32244 |
| 2023-05-04 | 41.70 | $20.31 | 34741 |
| 2023-05-03 | 46.21 | $20.90 | 40900 |
| 2023-05-02 | 45.74 | $20.85 | 46800 |
| 2023-05-01 | 49.55 | $21.31 | 26800 |
| 2023-04-28 | 47.28 | $21.06 | 44744 |
| 2023-04-27 | 45.23 | $20.84 | 45600 |
| 2023-04-26 | 44.85 | $20.80 | 42622 |
| 2023-04-25 | 45.59 | $20.90 | 57348 |
| 2023-04-24 | 54.59 | $21.96 | 46400 |
| 2023-04-21 | 52.40 | $21.70 | 56300 |
| 2023-04-20 | 54.02 | $21.87 | 42108 |
| 2023-04-19 | 57.38 | $22.21 | 42300 |
| 2023-04-18 | 59.24 | $22.39 | 66400 |
| 2023-04-17 | 60.06 | $22.47 | 37800 |
| 2023-04-14 | 59.26 | $22.35 | 48702 |
| 2023-04-13 | 59.45 | $22.37 | 53300 |
| 2023-04-12 | 58.31 | $22.19 | 67700 |
| 2023-04-11 | 55.75 | $21.80 | 66814 |
| 2023-04-10 | 53.45 | $21.47 | 47800 |
| 2023-04-06 | 52.16 | $21.29 | 43936 |
| 2023-04-05 | 50.50 | $21.06 | 58500 |
| 2023-04-04 | 51.31 | $21.17 | 64400 |
| 2023-04-03 | 53.84 | $21.51 | 118037 |
| 2023-03-31 | 54.07 | $21.54 | 88500 |
| 2023-03-30 | 49.47 | $20.85 | 62700 |
| 2023-03-29 | 45.42 | $20.31 | 69926 |
| 2023-03-28 | 41.09 | $19.79 | 65737 |
| 2023-03-27 | 39.78 | $19.64 | 249009 |
| 2023-03-24 | 31.93 | $18.82 | 109400 |
| 2023-03-23 | 27.08 | $18.38 | 112928 |
| 2023-03-22 | 28.30 | $18.66 | 85621 |
| 2023-03-21 | 29.85 | $19.00 | 118107 |
| 2023-03-20 | 27.86 | $18.82 | 154200 |
| 2023-03-17 | 28.72 | $19.02 | 337640 |
| 2023-03-16 | 27.98 | $18.95 | 278457 |
| 2023-03-15 | 31.18 | $19.68 | 129724 |
| 2023-03-14 | 35.15 | $20.44 | 84907 |
| 2023-03-13 | 35.66 | $20.53 | 61135 |
| 2023-03-10 | 37.68 | $20.88 | 49417 |
| 2023-03-09 | 43.67 | $21.77 | 61735 |
| 2023-03-08 | 44.04 | $21.82 | 41809 |
| 2023-03-07 | 44.26 | $21.85 | 42347 |
| 2023-03-06 | 47.18 | $22.25 | 63242 |
| 2023-03-03 | 46.93 | $22.22 | 41600 |
| 2023-03-02 | 42.91 | $21.75 | 28037 |
| 2023-03-01 | 43.65 | $21.86 | 51302 |
| 2023-02-28 | 40.29 | $21.48 | 97000 |
| 2023-02-27 | 41.85 | $21.73 | 56211 |
| 2023-02-24 | 42.09 | $21.77 | 171100 |
| 2023-02-23 | 52.13 | $23.14 | 128200 |
| 2023-02-22 | 50.92 | $22.99 | 44910 |
| 2023-02-21 | 49.03 | $22.76 | 60816 |
| 2023-02-17 | 58.29 | $23.76 | 47131 |
| 2023-02-16 | 53.91 | $23.23 | 41829 |
| 2023-02-15 | 58.54 | $23.65 | 67100 |
| 2023-02-14 | 56.69 | $23.43 | 39200 |
| 2023-02-13 | 56.10 | $23.36 | 46400 |
| 2023-02-10 | 55.43 | $23.28 | 50700 |
| 2023-02-09 | 53.17 | $23.01 | 43639 |
| 2023-02-08 | 55.55 | $23.25 | 44308 |
| 2023-02-07 | 56.76 | $23.37 | 50500 |
| 2023-02-06 | 54.90 | $23.13 | 53000 |
| 2023-02-03 | 54.66 | $23.10 | 59800 |
| 2023-02-02 | 55.29 | $23.17 | 53700 |
| 2023-02-01 | 54.29 | $23.03 | 57749 |
| 2023-01-31 | 53.30 | $22.89 | 45534 |
| 2023-01-30 | 49.08 | $22.33 | 41836 |
| 2023-01-27 | 50.79 | $22.55 | 37600 |
| 2023-01-26 | 49.03 | $22.32 | 39600 |
| 2023-01-25 | 49.84 | $22.43 | 35737 |
| 2023-01-24 | 48.06 | $22.19 | 54800 |
| 2023-01-23 | 44.79 | $21.77 | 64768 |
| 2023-01-20 | 46.44 | $22.02 | 103400 |
| 2023-01-19 | 44.01 | $21.71 | 80000 |
| 2023-01-18 | 45.86 | $22.00 | 215421 |
| 2023-01-17 | 44.72 | $21.85 | 63100 |
| 2023-01-13 | 45.39 | $21.96 | 42936 |
| 2023-01-12 | 45.62 | $22.00 | 57314 |
| 2023-01-11 | 43.40 | $21.68 | 69000 |
| 2023-01-10 | 42.42 | $21.54 | 86100 |
| 2023-01-09 | 40.31 | $21.24 | 96400 |
| 2023-01-06 | 41.51 | $21.49 | 119115 |
| 2023-01-05 | 37.33 | $20.90 | 99900 |
| 2023-01-04 | 33.91 | $20.45 | 199336 |
| 2023-01-03 | 30.54 | $20.03 | 136500 |
| 2022-12-30 | 30.93 | $20.14 | 218200 |
| 2022-12-29 | 28.80 | $19.87 | 106233 |
| 2022-12-28 | 26.16 | $19.54 | 117400 |
| 2022-12-27 | 27.00 | $19.83 | 130332 |
| 2022-12-23 | 27.81 | $20.11 | 164309 |
| 2022-12-22 | 28.64 | $20.39 | 104839 |
| 2022-12-21 | 30.47 | $20.99 | 119521 |
| 2022-12-20 | 30.94 | $21.14 | 140718 |
| 2022-12-19 | 31.81 | $21.42 | 168800 |
| 2022-12-16 | 32.28 | $21.57 | 269800 |
| 2022-12-15 | 32.85 | $21.76 | 171800 |
| 2022-12-14 | 33.27 | $21.90 | 287844 |
| 2022-12-13 | 32.40 | $21.75 | 407301 |
| 2022-12-12 | 33.19 | $22.04 | 135700 |
| 2022-12-09 | 36.83 | $23.27 | 89842 |
| 2022-12-08 | 35.35 | $23.00 | 126800 |
| 2022-12-07 | 35.79 | $23.15 | 131645 |
| 2022-12-06 | 41.43 | $24.87 | 119908 |
| 2022-12-05 | 44.74 | $25.72 | 138525 |
| 2022-12-02 | 45.97 | $26.02 | 128749 |
| 2022-12-01 | 46.62 | $26.18 | 94800 |
| 2022-11-30 | 45.52 | $25.94 | 151300 |
| 2022-11-29 | 42.68 | $25.33 | 130032 |
| 2022-11-28 | 44.00 | $25.70 | 156345 |
| 2022-11-25 | 43.73 | $25.64 | 119544 |
| 2022-11-23 | 40.57 | $24.94 | 87334 |
| 2022-11-22 | 41.68 | $25.29 | 145100 |
| 2022-11-21 | 41.51 | $25.25 | 158533 |
| 2022-11-18 | 41.92 | $25.39 | 122231 |
| 2022-11-17 | 44.99 | $26.39 | 193500 |
| 2022-11-16 | 44.21 | $26.19 | 252600 |
| 2022-11-15 | 40.68 | $25.30 | 739500 |
| 2022-11-14 | 56.69 | $29.48 | 199000 |
| 2022-11-11 | 58.04 | $29.74 | 338329 |
| 2022-11-10 | 52.64 | $28.43 | 203614 |
| 2022-11-09 | 53.29 | $28.56 | 62500 |
| 2022-11-08 | 56.81 | $29.25 | 86500 |
| 2022-11-07 | 59.91 | $29.82 | 94227 |
| 2022-11-04 | 60.91 | $30.00 | 266500 |
| 2022-11-03 | 62.56 | $30.30 | 191500 |
| 2022-11-02 | 61.53 | $29.99 | 87949 |
| 2022-11-01 | 64.11 | $30.47 | 106000 |
| 2022-10-31 | 60.51 | $29.37 | 113100 |
| 2022-10-28 | 63.71 | $29.95 | 152538 |
| 2022-10-27 | 58.37 | $28.47 | 124800 |
| 2022-10-26 | 58.14 | $28.41 | 102200 |
| 2022-10-25 | 58.77 | $28.53 | 129500 |
| 2022-10-24 | 64.22 | $29.51 | 114920 |
| 2022-10-21 | 62.18 | $28.91 | 119928 |
| 2022-10-20 | 60.02 | $28.31 | 69000 |
| 2022-10-19 | 59.80 | $28.25 | 54181 |
| 2022-10-18 | 59.52 | $28.17 | 120905 |
| 2022-10-17 | 60.57 | $28.38 | 63925 |
| 2022-10-14 | 56.07 | $27.10 | 104000 |
| 2022-10-13 | 63.02 | $28.40 | 107704 |
| 2022-10-12 | 57.11 | $26.88 | 98600 |
| 2022-10-11 | 57.28 | $26.91 | 137867 |
| 2022-10-10 | 54.52 | $26.27 | 66900 |
| 2022-10-07 | 52.84 | $25.90 | 51639 |
| 2022-10-06 | 55.19 | $26.35 | 62700 |
| 2022-10-05 | 54.07 | $26.09 | 66855 |
| 2022-10-04 | 54.87 | $26.25 | 141600 |
| 2022-10-03 | 51.21 | $25.40 | 142320 |
| 2022-09-30 | 44.47 | $24.06 | 253514 |
| 2022-09-29 | 45.40 | $24.27 | 85700 |
| 2022-09-28 | 47.57 | $24.75 | 131800 |
| 2022-09-27 | 42.99 | $23.90 | 105733 |
| 2022-09-26 | 43.33 | $23.98 | 97400 |
| 2022-09-23 | 43.57 | $24.04 | 126123 |
| 2022-09-22 | 45.15 | $24.43 | 148936 |
| 2022-09-21 | 46.58 | $24.78 | 137300 |
| 2022-09-20 | 45.98 | $24.65 | 108215 |
| 2022-09-19 | 52.90 | $26.23 | 134900 |
| 2022-09-16 | 51.86 | $25.99 | 750700 |
| 2022-09-15 | 55.52 | $26.74 | 213200 |
| 2022-09-14 | 59.01 | $27.40 | 144300 |
| 2022-09-13 | 56.74 | $26.82 | 174100 |
| 2022-09-12 | 58.32 | $27.12 | 129341 |
| 2022-09-09 | 60.97 | $27.61 | 111540 |
| 2022-09-08 | 59.32 | $27.15 | 96739 |
| 2022-09-07 | 62.53 | $27.74 | 146538 |
| 2022-09-06 | 57.75 | $26.44 | 230400 |
| 2022-09-02 | 50.87 | $24.94 | 127100 |
| 2022-09-01 | 52.00 | $25.15 | 98800 |
| 2022-08-31 | 53.88 | $25.50 | 77300 |
| 2022-08-30 | 55.47 | $25.79 | 150005 |
| 2022-08-29 | 54.73 | $25.62 | 74217 |
| 2022-08-26 | 55.82 | $25.83 | 92127 |
| 2022-08-25 | 60.69 | $26.72 | 116700 |
| 2022-08-24 | 59.83 | $26.49 | 90500 |
| 2022-08-23 | 57.96 | $26.00 | 148835 |
| 2022-08-22 | 58.02 | $26.01 | 80840 |
| 2022-08-19 | 60.61 | $26.51 | 116946 |
| 2022-08-18 | 63.12 | $26.98 | 129935 |
| 2022-08-17 | 64.92 | $27.31 | 133300 |
| 2022-08-16 | 63.70 | $26.90 | 95439 |
| 2022-08-15 | 61.06 | $26.06 | 113835 |
| 2022-08-12 | 59.19 | $25.50 | 251600 |
| 2022-08-11 | 66.47 | $26.84 | 115518 |
| 2022-08-10 | 65.69 | $26.58 | 119333 |
| 2022-08-09 | 62.92 | $25.70 | 128800 |
| 2022-08-08 | 65.97 | $26.23 | 164120 |
| 2022-08-05 | 64.07 | $25.62 | 86600 |
| 2022-08-04 | 61.05 | $24.73 | 168711 |
| 2022-08-03 | 59.61 | $24.33 | 96103 |
| 2022-08-02 | 58.99 | $24.16 | 105325 |
| 2022-08-01 | 57.09 | $23.64 | 98000 |
| 2022-07-29 | 57.14 | $23.65 | 105300 |
| 2022-07-28 | 54.82 | $23.01 | 182000 |
| 2022-07-27 | 53.96 | $22.78 | 152105 |
| 2022-07-26 | 52.52 | $22.39 | 76244 |
| 2022-07-25 | 50.98 | $21.98 | 65439 |
| 2022-07-22 | 50.35 | $21.81 | 77404 |
| 2022-07-21 | 52.39 | $22.35 | 57543 |
| 2022-07-20 | 52.08 | $22.26 | 123500 |
| 2022-07-19 | 50.84 | $21.89 | 92400 |
| 2022-07-18 | 48.91 | $21.32 | 81910 |
| 2022-07-15 | 48.94 | $21.33 | 203000 |
| 2022-07-14 | 44.29 | $19.99 | 167200 |
| 2022-07-13 | 46.61 | $20.76 | 85131 |
| 2022-07-12 | 47.22 | $20.96 | 125536 |
| 2022-07-11 | 45.87 | $20.56 | 180519 |
| 2022-07-08 | 52.63 | $22.68 | 501237 |
| 2022-07-07 | 50.95 | $22.16 | 252000 |
| 2022-07-06 | 47.02 | $21.02 | 854600 |
| 2022-07-05 | 44.32 | $20.29 | 271431 |
| 2022-07-01 | 43.03 | $19.95 | 176123 |
| 2022-06-30 | 41.98 | $19.67 | 219200 |
| 2022-06-29 | 39.24 | $18.95 | 287225 |
| 2022-06-28 | 41.11 | $19.68 | 384000 |
| 2022-06-27 | 41.86 | $19.97 | 447002 |
| 2022-06-24 | 38.86 | $19.15 | 1.5M |
| 2022-06-23 | 37.43 | $18.77 | 200540 |
| 2022-06-22 | 38.26 | $19.14 | 257300 |
| 2022-06-21 | 37.09 | $18.81 | 279100 |
| 2022-06-17 | 37.37 | $18.95 | 402700 |
| 2022-06-16 | 35.52 | $18.40 | 349620 |
| 2022-06-15 | 36.78 | $19.07 | 408722 |
| 2022-06-14 | 33.70 | $18.15 | 651400 |
| 2022-06-13 | 35.94 | $19.39 | 1.4M |
| 2022-06-10 | 40.05 | $21.41 | 3.2M |
| 2022-06-09 | 48.45 | $24.63 | 491604 |
| 2022-06-08 | 46.40 | $24.01 | 597600 |
| 2022-06-07 | 61.06 | $27.94 | 306800 |
| 2022-06-06 | 60.70 | $27.82 | 206202 |
| 2022-06-03 | 58.12 | $26.98 | 136734 |
| 2022-06-02 | 56.84 | $26.58 | 154436 |
| 2022-06-01 | 55.42 | $26.14 | 141635 |
| 2022-05-31 | 52.18 | $25.19 | 301400 |
| 2022-05-27 | 61.40 | $27.26 | 187501 |
| 2022-05-26 | 57.51 | $26.13 | 140724 |
| 2022-05-25 | 59.53 | $26.53 | 209406 |
| 2022-05-24 | 51.71 | $24.59 | 95410 |
| 2022-05-23 | 53.59 | $24.96 | 126500 |
| 2022-05-20 | 49.13 | $24.02 | 102929 |
| 2022-05-19 | 50.76 | $24.35 | 86300 |
| 2022-05-18 | 49.06 | $24.00 | 75822 |
| 2022-05-17 | 49.34 | $24.06 | 84249 |
| 2022-05-16 | 47.90 | $23.75 | 73646 |
| 2022-05-13 | 48.57 | $23.91 | 209100 |
| 2022-05-12 | 46.60 | $23.47 | 123916 |
| 2022-05-11 | 45.33 | $23.19 | 96644 |
| 2022-05-10 | 50.69 | $24.50 | 76707 |
| 2022-05-09 | 45.76 | $23.44 | 109500 |
| 2022-05-06 | 53.19 | $25.00 | 91800 |
| 2022-05-05 | 56.25 | $25.55 | 83700 |
| 2022-05-04 | 57.16 | $25.71 | 56000 |
| 2022-05-03 | 58.33 | $25.92 | 99523 |
| 2022-05-02 | 56.76 | $25.53 | 60205 |
| 2022-04-29 | 56.16 | $25.38 | 54000 |
| 2022-04-28 | 55.57 | $25.23 | 23800 |
| 2022-04-27 | 52.11 | $24.38 | 30000 |
| 2022-04-26 | 51.69 | $24.28 | 32036 |
| 2022-04-25 | 52.97 | $24.57 | 19829 |
| 2022-04-22 | 51.76 | $24.26 | 25600 |
| 2022-04-21 | 53.23 | $24.61 | 27633 |
| 2022-04-20 | 57.07 | $25.48 | 47404 |
| 2022-04-19 | 56.87 | $25.42 | 41711 |
| 2022-04-18 | 50.63 | $23.74 | 32527 |
| 2022-04-14 | 50.47 | $23.70 | 29800 |
| 2022-04-13 | 55.39 | $24.84 | 29511 |
| 2022-04-12 | 54.35 | $24.56 | 79828 |
| 2022-04-11 | 53.66 | $24.37 | 29618 |
| 2022-04-08 | 53.62 | $24.36 | 39543 |
| 2022-04-07 | 52.49 | $24.03 | 15800 |
| 2022-04-06 | 48.73 | $22.99 | 35500 |
| 2022-04-05 | 47.01 | $22.54 | 37812 |
| 2022-04-04 | 51.62 | $23.80 | 31908 |
| 2022-04-01 | 57.97 | $25.28 | 55739 |
| 2022-03-31 | 55.44 | $24.56 | 37236 |
| 2022-03-30 | 54.35 | $24.26 | 41800 |
| 2022-03-29 | 56.95 | $24.85 | 30619 |
| 2022-03-28 | 53.78 | $23.96 | 16900 |
| 2022-03-25 | 53.52 | $23.89 | 15540 |
| 2022-03-24 | 55.79 | $24.43 | 25536 |
| 2022-03-23 | 58.44 | $25.04 | 61640 |
| 2022-03-22 | 58.22 | $24.97 | 73611 |
| 2022-03-21 | 54.07 | $23.69 | 48208 |
| 2022-03-18 | 60.10 | $25.05 | 167310 |
| 2022-03-17 | 64.20 | $25.87 | 37700 |
| 2022-03-16 | 61.49 | $24.98 | 72615 |
| 2022-03-15 | 63.17 | $25.31 | 46000 |
| 2022-03-14 | 60.82 | $24.55 | 148900 |
| 2022-03-11 | 54.47 | $22.80 | 291200 |
| 2022-03-10 | 57.72 | $23.44 | 117500 |
| 2022-03-09 | 57.78 | $23.45 | 29939 |
| 2022-03-08 | 51.76 | $21.97 | 46500 |
| 2022-03-07 | 43.56 | $20.38 | 66400 |
| 2022-03-04 | 46.24 | $20.95 | 124224 |
| 2022-03-03 | 48.90 | $21.48 | 72500 |
| 2022-03-02 | 54.19 | $22.43 | 48300 |
| 2022-03-01 | 51.06 | $21.84 | 40400 |
| 2022-02-28 | 52.10 | $22.02 | 76507 |
| 2022-02-25 | 51.84 | $21.97 | 107300 |
| 2022-02-24 | 49.53 | $21.52 | 58600 |
| 2022-02-23 | 46.72 | $21.00 | 38937 |
| 2022-02-22 | 49.38 | $21.53 | 23000 |
| 2022-02-18 | 52.83 | $22.17 | 55500 |
| 2022-02-17 | 53.22 | $22.24 | 58600 |
| 2022-02-16 | 53.59 | $22.31 | 49200 |
| 2022-02-15 | 57.29 | $22.99 | 90317 |
| 2022-02-14 | 59.35 | $23.35 | 85119 |
| 2022-02-11 | 57.02 | $22.78 | 33900 |
| 2022-02-10 | 55.97 | $22.53 | 69706 |
| 2022-02-09 | 56.87 | $22.70 | 33900 |
| 2022-02-08 | 56.79 | $22.68 | 52100 |
| 2022-02-07 | 54.79 | $22.16 | 50910 |
| 2022-02-04 | 55.68 | $22.35 | 59200 |
| 2022-02-03 | 54.72 | $22.09 | 79527 |
| 2022-02-02 | 55.12 | $22.18 | 117612 |
| 2022-02-01 | 54.60 | $22.03 | 59800 |
| 2022-01-31 | 53.93 | $21.83 | 54500 |
| 2022-01-28 | 53.00 | $21.55 | 64100 |
| 2022-01-27 | 49.56 | $20.55 | 40700 |
| 2022-01-26 | 49.42 | $20.51 | 43500 |
| 2022-01-25 | 51.57 | $21.14 | 38300 |
| 2022-01-24 | 52.43 | $21.39 | 51800 |
| 2022-01-21 | 46.88 | $19.74 | 67100 |
| 2022-01-20 | 52.25 | $21.27 | 45320 |
| 2022-01-19 | 54.67 | $21.89 | 60000 |
| 2022-01-18 | 55.73 | $22.16 | 44826 |
| 2022-01-14 | 53.90 | $21.58 | 61905 |
| 2022-01-13 | 51.32 | $20.80 | 38900 |
| 2022-01-12 | 53.74 | $21.46 | 52904 |
| 2022-01-11 | 52.94 | $21.21 | 135624 |
| 2022-01-10 | 52.66 | $21.12 | 38900 |
| 2022-01-07 | 52.33 | $21.01 | 51314 |
| 2022-01-06 | 55.84 | $22.06 | 73300 |
| 2022-01-05 | 57.62 | $22.57 | 51012 |
| 2022-01-04 | 65.70 | $24.64 | 66205 |
| 2022-01-03 | 67.31 | $25.01 | 92025 |
| 2021-12-31 | 69.08 | $25.42 | 85523 |
| 2021-12-30 | 65.98 | $23.93 | 56647 |
| 2021-12-29 | 64.98 | $23.48 | 62500 |
| 2021-12-28 | 65.39 | $23.58 | 54800 |
| 2021-12-27 | 64.30 | $23.07 | 368111 |
| 2021-12-23 | 60.05 | $21.25 | 51439 |
| 2021-12-22 | 59.80 | $21.15 | 96318 |
| 2021-12-21 | 58.62 | $20.67 | 180000 |
| 2021-12-20 | 59.73 | $20.99 | 210300 |
| 2021-12-17 | 58.83 | $20.60 | 1.4M |
| 2021-12-16 | 58.42 | $20.42 | 121600 |
| 2021-12-15 | 61.82 | $21.47 | 208328 |
| 2021-12-14 | 58.80 | $20.08 | 55648 |
| 2021-12-13 | 56.45 | $19.08 | 26942 |
| 2021-12-10 | 57.19 | $19.32 | 91404 |
| 2021-12-09 | 61.29 | $20.60 | 120000 |
| 2021-12-08 | 55.08 | $18.00 | 332512 |
| 2021-12-07 | 61.38 | $19.75 | 471100 |
| 2021-12-06 | 71.23 | $21.98 | 330000 |
| 2021-12-03 | 67.34 | $20.24 | 160200 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-41.02
2026-07-16
Close Price
$29.38
Vol: 21114
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-47.65
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-16 | -41.02 | $29.38 | 21114 |
| 2026-07-15 | -51.24 | $28.84 | 194541 |
| 2026-07-14 | -65.60 | $28.38 | 172540 |
| 2026-07-13 | -68.47 | $28.33 | 212600 |
| 2026-07-10 | -55.08 | $28.95 | 244236 |
| 2026-07-09 | -41.90 | $29.56 | 303160 |
| 2026-07-08 | -57.67 | $28.83 | 224411 |
| 2026-07-07 | -46.87 | $29.33 | 250840 |
| 2026-07-06 | -26.35 | $30.28 | 441948 |
| 2026-07-02 | -44.49 | $29.44 | 289625 |
| 2026-07-01 | -62.42 | $28.61 | 267244 |
| 2026-06-30 | -64.58 | $28.51 | 349141 |
| 2026-06-29 | -89.42 | $27.36 | 331109 |
| 2026-06-26 | -77.27 | $28.02 | 1.1M |
| 2026-06-25 | -78.75 | $28.16 | 450665 |
| 2026-06-24 | -69.03 | $28.75 | 421000 |
| 2026-06-23 | -89.13 | $27.53 | 395200 |
| 2026-06-22 | -88.63 | $27.56 | 412325 |
| 2026-06-18 | -77.27 | $28.25 | 1.5M |
| 2026-06-17 | -78.58 | $28.17 | 795118 |
| 2026-06-16 | -69.03 | $28.75 | 746300 |
| 2026-06-15 | -84.43 | $29.09 | 455600 |
| 2026-06-12 | -54.61 | $30.45 | 303200 |
| 2026-06-11 | -43.42 | $30.96 | 238026 |
| 2026-06-10 | -62.27 | $29.54 | 256403 |
| 2026-06-09 | -38.14 | $30.19 | 349042 |
| 2026-06-08 | -38.42 | $30.17 | 187136 |
| 2026-06-05 | -40.64 | $30.01 | 322505 |
| 2026-06-04 | -37.45 | $30.24 | 293811 |
| 2026-06-03 | -52.01 | $29.19 | 393527 |
| 2026-06-02 | -38.00 | $30.20 | 246532 |
| 2026-06-01 | -32.18 | $30.62 | 250800 |
| 2026-05-29 | -24.97 | $31.14 | 319852 |
| 2026-05-28 | -13.73 | $31.95 | 330054 |
| 2026-05-27 | -22.59 | $30.70 | 253500 |
| 2026-05-26 | -16.82 | $31.07 | 249057 |
| 2026-05-22 | -22.64 | $30.31 | 190040 |
| 2026-05-21 | -30.57 | $29.84 | 229033 |
| 2026-05-20 | -42.74 | $29.12 | 363636 |
| 2026-05-19 | -34.80 | $29.59 | 272000 |
| 2026-05-18 | -40.20 | $29.27 | 304800 |
| 2026-05-15 | -32.84 | $29.78 | 359904 |
| 2026-05-14 | -25.74 | $30.49 | 446182 |
| 2026-05-13 | -30.19 | $31.28 | 937442 |
| 2026-05-12 | -66.67 | $28.38 | 1.5M |
| 2026-05-11 | -39.06 | $31.36 | 664900 |
| 2026-05-08 | -61.84 | $29.85 | 267040 |
| 2026-05-07 | -60.94 | $29.91 | 459400 |
| 2026-05-06 | -50.28 | $30.84 | 328839 |
| 2026-05-05 | -64.27 | $29.85 | 325325 |
| 2026-05-04 | -70.90 | $29.38 | 291931 |
| 2026-05-01 | -64.27 | $29.85 | 442600 |
| 2026-04-30 | -67.09 | $29.65 | 475035 |
| 2026-04-29 | -99.15 | $27.38 | 439684 |
| 2026-04-28 | -84.05 | $29.71 | 433100 |
| 2026-04-27 | -89.43 | $29.41 | 286347 |
| 2026-04-24 | -88.53 | $29.46 | 454011 |
| 2026-04-23 | -95.51 | $29.08 | 389300 |
| 2026-04-22 | -91.76 | $29.61 | 364479 |
| 2026-04-21 | -95.01 | $29.45 | 434958 |
| 2026-04-20 | -74.66 | $30.51 | 389386 |
| 2026-04-17 | -59.12 | $31.32 | 698100 |
| 2026-04-16 | -76.20 | $30.43 | 558352 |
| 2026-04-15 | -25.14 | $33.09 | 373724 |
| 2026-04-14 | -22.46 | $33.23 | 265600 |
| 2026-04-13 | -27.06 | $32.99 | 260200 |
| 2026-04-10 | -33.59 | $32.65 | 197318 |
| 2026-04-09 | -20.72 | $33.40 | 355238 |
| 2026-04-08 | -58.13 | $32.87 | 563739 |
| 2026-04-07 | -87.61 | $31.18 | 266087 |
| 2026-04-06 | -79.02 | $32.56 | 487000 |
| 2026-04-02 | -79.33 | $32.51 | 503500 |
| 2026-04-01 | -84.77 | $32.17 | 455727 |
| 2026-03-31 | -92.39 | $30.68 | 356046 |
| 2026-03-30 | -98.98 | $29.39 | 413340 |
| 2026-03-27 | -99.63 | $29.96 | 339927 |
| 2026-03-26 | -99.89 | $30.65 | 277900 |
| 2026-03-25 | -93.13 | $32.22 | 478333 |
| 2026-03-24 | -95.05 | $31.88 | 349800 |
| 2026-03-23 | -96.57 | $31.61 | 464560 |
| 2026-03-20 | -96.79 | $31.57 | 639000 |
| 2026-03-19 | -95.37 | $32.08 | 325718 |
| 2026-03-18 | -94.57 | $32.22 | 335900 |
| 2026-03-17 | -90.22 | $32.98 | 349146 |
| 2026-03-16 | -90.91 | $32.86 | 773016 |
| 2026-03-13 | -97.83 | $31.65 | 643600 |
| 2026-03-12 | -98.65 | $31.95 | 984807 |
| 2026-03-11 | -92.81 | $35.21 | 1.4M |
| 2026-03-10 | -99.26 | $40.69 | 691340 |
| 2026-03-09 | -60.56 | $44.00 | 706743 |
| 2026-03-06 | -66.12 | $43.51 | 222412 |
| 2026-03-05 | -41.50 | $45.00 | 426810 |
| 2026-03-04 | -25.13 | $45.45 | 163600 |
| 2026-03-03 | -32.16 | $44.91 | 236900 |
| 2026-03-02 | -16.01 | $46.07 | 267517 |
| 2026-02-27 | -4.42 | $44.39 | 189600 |
| 2026-02-26 | -17.31 | $43.69 | 141500 |
| 2026-02-25 | -39.04 | $42.51 | 128000 |
| 2026-02-24 | -45.67 | $42.15 | 195006 |
| 2026-02-23 | -44.01 | $42.24 | 178500 |
| 2026-02-20 | -6.81 | $44.26 | 138522 |
| 2026-02-19 | -39.65 | $43.37 | 223800 |
| 2026-02-18 | -50.22 | $42.64 | 114205 |
| 2026-02-17 | -53.98 | $42.38 | 123114 |
| 2026-02-13 | -56.73 | $42.19 | 143200 |
| 2026-02-12 | -70.33 | $41.25 | 148437 |
| 2026-02-11 | -67.87 | $41.42 | 165401 |
| 2026-02-10 | -57.89 | $42.11 | 202506 |
| 2026-02-09 | -52.97 | $42.45 | 236449 |
| 2026-02-06 | -64.83 | $41.63 | 146748 |
| 2026-02-05 | -83.21 | $40.36 | 235900 |
| 2026-02-04 | -69.18 | $41.33 | 197100 |
| 2026-02-03 | -59.48 | $42.00 | 258000 |
| 2026-02-02 | -78.00 | $40.72 | 198500 |
| 2026-01-30 | -91.59 | $40.01 | 241222 |
| 2026-01-29 | -89.64 | $40.14 | 169445 |
| 2026-01-28 | -86.64 | $40.34 | 373900 |
| 2026-01-27 | -73.95 | $41.88 | 292028 |
| 2026-01-26 | -64.16 | $42.44 | 185200 |
| 2026-01-23 | -46.85 | $43.43 | 134300 |
| 2026-01-22 | -33.92 | $44.17 | 158827 |
| 2026-01-21 | -7.38 | $44.66 | 258235 |
| 2026-01-20 | -51.72 | $42.36 | 131900 |
| 2026-01-16 | -20.77 | $43.61 | 155800 |
| 2026-01-15 | -20.94 | $43.58 | 276300 |
| 2026-01-14 | -61.18 | $41.87 | 214510 |
| 2026-01-13 | -47.76 | $42.44 | 205163 |
| 2026-01-12 | -58.76 | $42.29 | 249100 |
| 2026-01-09 | -58.57 | $42.30 | 252230 |
| 2026-01-08 | -56.37 | $42.41 | 372100 |
| 2026-01-07 | -36.65 | $43.40 | 299900 |
| 2026-01-06 | -48.80 | $42.79 | 203425 |
| 2026-01-05 | -64.94 | $41.98 | 242135 |
| 2026-01-02 | -82.07 | $41.12 | 230114 |
| 2025-12-31 | -87.65 | $40.84 | 108711 |
| 2025-12-30 | -69.52 | $41.75 | 162000 |
| 2025-12-29 | -66.53 | $41.90 | 107810 |
| 2025-12-26 | -65.74 | $41.94 | 92400 |
| 2025-12-24 | -56.97 | $42.38 | 71338 |
| 2025-12-23 | -58.57 | $42.30 | 177900 |
| 2025-12-22 | -45.69 | $42.80 | 271500 |
| 2025-12-19 | -57.62 | $41.61 | 324008 |
| 2025-12-18 | -70.79 | $40.78 | 245700 |
| 2025-12-17 | -75.40 | $40.49 | 187300 |
| 2025-12-16 | -55.56 | $41.74 | 199433 |
| 2025-12-15 | -54.60 | $41.80 | 241200 |
| 2025-12-12 | -24.13 | $43.72 | 429700 |
| 2025-12-11 | -16.79 | $43.45 | 215069 |
| 2025-12-10 | -28.78 | $42.80 | 358132 |
| 2025-12-09 | -23.25 | $43.10 | 201000 |
| 2025-12-08 | -32.29 | $42.61 | 183127 |
| 2025-12-05 | -27.86 | $42.85 | 164806 |
| 2025-12-04 | -26.14 | $43.80 | 178530 |
| 2025-12-03 | -48.83 | $42.88 | 422300 |
| 2025-12-02 | -48.83 | $42.88 | 242718 |
| 2025-12-01 | -57.01 | $42.25 | 219400 |
| 2025-11-28 | -51.43 | $42.68 | 104200 |
| 2025-11-26 | -46.36 | $43.07 | 258027 |
| 2025-11-25 | -53.38 | $42.53 | 290800 |
| 2025-11-24 | -75.58 | $40.82 | 417140 |
| 2025-11-21 | -82.99 | $40.25 | 394100 |
| 2025-11-20 | -98.62 | $39.51 | 433800 |
| 2025-11-19 | -95.95 | $40.00 | 240210 |
| 2025-11-18 | -100.00 | $40.21 | 350000 |
| 2025-11-17 | -76.34 | $42.09 | 295600 |
| 2025-11-14 | -61.75 | $42.96 | 324912 |
| 2025-11-13 | -53.08 | $43.19 | 376516 |
| 2025-11-12 | -52.46 | $43.23 | 224700 |
| 2025-11-11 | -43.00 | $43.63 | 253500 |
| 2025-11-10 | -40.19 | $43.32 | 305649 |
| 2025-11-07 | -44.63 | $42.94 | 300100 |
| 2025-11-06 | -35.21 | $43.45 | 356737 |
| 2025-11-05 | -16.89 | $45.11 | 489500 |
| 2025-11-04 | -25.36 | $42.53 | 359600 |
| 2025-11-03 | -24.83 | $42.46 | 381503 |
| 2025-10-31 | -23.70 | $42.46 | 221879 |
| 2025-10-30 | -20.77 | $42.67 | 183500 |
| 2025-10-29 | -13.00 | $43.18 | 219544 |
| 2025-10-28 | -6.71 | $43.22 | 167600 |
| 2025-10-27 | -10.43 | $42.91 | 130000 |
| 2025-10-24 | -2.20 | $43.45 | 187500 |
| 2025-10-23 | -4.15 | $42.60 | 203116 |
| 2025-10-22 | -23.38 | $41.11 | 218300 |
| 2025-10-21 | -19.87 | $41.38 | 225206 |
| 2025-10-20 | -20.07 | $41.30 | 246602 |
| 2025-10-17 | -15.64 | $40.69 | 230840 |
| 2025-10-16 | -12.21 | $40.99 | 262400 |
| 2025-10-15 | -15.67 | $40.59 | 325634 |
| 2025-10-14 | -10.55 | $41.07 | 375417 |
| 2025-10-13 | -11.66 | $38.97 | 560900 |
| 2025-10-10 | -18.25 | $38.36 | 874200 |
| 2025-10-09 | -16.73 | $38.48 | 458425 |
| 2025-10-08 | -2.22 | $38.56 | 271142 |
| 2025-10-07 | -2.80 | $37.63 | 310936 |
| 2025-10-06 | -4.33 | $37.52 | 208214 |
| 2025-10-03 | -16.59 | $36.67 | 342310 |
| 2025-10-02 | -17.46 | $36.61 | 219700 |
| 2025-10-01 | -22.91 | $36.09 | 233100 |
| 2025-09-30 | -17.28 | $36.51 | 315000 |
| 2025-09-29 | -20.98 | $36.23 | 390022 |
| 2025-09-26 | -19.53 | $36.34 | 222319 |
| 2025-09-25 | -27.70 | $35.72 | 306800 |
| 2025-09-24 | -21.37 | $36.20 | 462000 |
| 2025-09-23 | -2.45 | $36.97 | 568194 |
| 2025-09-22 | -0.23 | $34.50 | 211200 |
| 2025-09-19 | -13.53 | $33.77 | 645700 |
| 2025-09-18 | -1.50 | $34.30 | 282508 |
| 2025-09-17 | -13.67 | $32.85 | 323100 |
| 2025-09-16 | -8.41 | $32.98 | 671905 |
| 2025-09-15 | -1.85 | $32.77 | 232600 |
| 2025-09-12 | -2.23 | $32.52 | 237714 |
| 2025-09-11 | -2.63 | $32.49 | 177700 |
| 2025-09-10 | -25.29 | $31.50 | 158973 |
| 2025-09-09 | -30.28 | $31.26 | 119202 |
| 2025-09-08 | -16.28 | $31.87 | 178500 |
| 2025-09-05 | -9.57 | $32.00 | 210304 |
| 2025-09-04 | -6.36 | $31.90 | 397100 |
| 2025-09-03 | -48.96 | $30.43 | 265631 |
| 2025-09-02 | -59.02 | $30.90 | 176001 |
| 2025-08-29 | -60.40 | $30.81 | 202242 |
| 2025-08-28 | -59.02 | $30.90 | 190837 |
| 2025-08-27 | -57.49 | $31.00 | 133700 |
| 2025-08-26 | -61.16 | $30.76 | 213818 |
| 2025-08-25 | -68.65 | $30.27 | 237000 |
| 2025-08-22 | -56.57 | $31.06 | 305600 |
| 2025-08-21 | -78.44 | $29.63 | 211200 |
| 2025-08-20 | -84.10 | $29.26 | 178800 |
| 2025-08-19 | -81.19 | $29.45 | 326800 |
| 2025-08-18 | -77.98 | $29.66 | 238518 |
| 2025-08-15 | -84.25 | $29.25 | 441313 |
| 2025-08-14 | -84.71 | $29.22 | 369200 |
| 2025-08-13 | -73.55 | $29.95 | 654908 |
| 2025-08-12 | -77.06 | $29.72 | 748900 |
| 2025-08-11 | -99.68 | $28.44 | 434658 |
| 2025-08-08 | -69.13 | $30.55 | 584700 |
| 2025-08-07 | -60.43 | $31.08 | 593288 |
| 2025-08-06 | -97.04 | $28.85 | 1.6M |
| 2025-08-05 | -15.72 | $34.29 | 400796 |
| 2025-08-04 | -47.81 | $33.07 | 265300 |
| 2025-08-01 | -74.45 | $32.34 | 286235 |
| 2025-07-31 | -47.81 | $33.07 | 278531 |
| 2025-07-30 | -60.00 | $32.70 | 164400 |
| 2025-07-29 | -41.79 | $33.21 | 234916 |
| 2025-07-28 | -25.71 | $33.66 | 190300 |
| 2025-07-25 | -17.50 | $33.89 | 178600 |
| 2025-07-24 | -22.67 | $33.70 | 266441 |
| 2025-07-23 | -0.41 | $33.81 | 180800 |
| 2025-07-22 | -37.95 | $32.77 | 201600 |
| 2025-07-21 | -61.16 | $32.25 | 159508 |
| 2025-07-18 | -52.81 | $32.64 | 154709 |
| 2025-07-17 | -59.93 | $32.57 | 144230 |
| 2025-07-16 | -74.07 | $32.22 | 197518 |
| 2025-07-15 | -83.29 | $31.96 | 522400 |
| 2025-07-14 | -53.69 | $33.45 | 285021 |
| 2025-07-11 | -72.37 | $32.77 | 223600 |
| 2025-07-10 | -73.61 | $32.71 | 239938 |
| 2025-07-09 | -76.79 | $32.55 | 207509 |
| 2025-07-08 | -88.69 | $31.95 | 210346 |
| 2025-07-07 | -91.47 | $31.81 | 252700 |
| 2025-07-03 | -83.13 | $32.23 | 108023 |
| 2025-07-02 | -89.48 | $31.91 | 164600 |
| 2025-07-01 | -93.06 | $31.73 | 205719 |
| 2025-06-30 | -90.67 | $31.85 | 219300 |
| 2025-06-27 | -87.10 | $32.03 | 561500 |
| 2025-06-26 | -82.34 | $32.27 | 319700 |
| 2025-06-25 | -98.77 | $31.61 | 248847 |
| 2025-06-24 | -78.77 | $32.97 | 225900 |
| 2025-06-23 | -82.88 | $32.79 | 260900 |
| 2025-06-20 | -83.53 | $32.87 | 579900 |
| 2025-06-18 | -63.29 | $33.73 | 408500 |
| 2025-06-17 | -52.47 | $34.19 | 243203 |
| 2025-06-16 | -46.59 | $34.44 | 237405 |
| 2025-06-13 | -47.53 | $34.40 | 569642 |
| 2025-06-12 | -6.35 | $36.15 | 261800 |
| 2025-06-11 | -9.18 | $36.03 | 448000 |
| 2025-06-10 | -36.89 | $35.01 | 281004 |
| 2025-06-09 | -36.22 | $35.04 | 262600 |
| 2025-06-06 | -51.26 | $34.49 | 149329 |
| 2025-06-05 | -64.55 | $33.96 | 198099 |
| 2025-06-04 | -48.09 | $34.08 | 278700 |
| 2025-06-03 | -43.89 | $33.59 | 505805 |
| 2025-06-02 | -51.03 | $33.00 | 285500 |
| 2025-05-30 | -53.81 | $32.77 | 416600 |
| 2025-05-29 | -53.45 | $32.80 | 207134 |
| 2025-05-28 | -54.45 | $32.63 | 243800 |
| 2025-05-27 | -45.67 | $33.37 | 304200 |
| 2025-05-23 | -53.74 | $32.69 | 298541 |
| 2025-05-22 | -48.52 | $33.13 | 247800 |
| 2025-05-21 | -44.84 | $33.44 | 205700 |
| 2025-05-20 | -27.16 | $34.93 | 326600 |
| 2025-05-19 | -20.67 | $35.44 | 283500 |
| 2025-05-16 | -22.42 | $35.29 | 345137 |
| 2025-05-15 | -23.23 | $35.22 | 197900 |
| 2025-05-14 | -25.78 | $35.00 | 234517 |
| 2025-05-13 | -14.05 | $36.01 | 302200 |
| 2025-05-12 | -16.84 | $35.77 | 321900 |
| 2025-05-09 | -21.37 | $35.38 | 385000 |
| 2025-05-08 | -8.59 | $36.48 | 559600 |
| 2025-05-07 | -11.08 | $35.42 | 972818 |
| 2025-05-06 | -57.14 | $29.61 | 444119 |
| 2025-05-05 | -42.83 | $29.78 | 279234 |
| 2025-05-02 | -43.67 | $29.74 | 339834 |
| 2025-05-01 | -45.15 | $29.67 | 465932 |
| 2025-04-30 | -56.12 | $29.15 | 341700 |
| 2025-04-29 | -52.53 | $29.32 | 473141 |
| 2025-04-28 | -52.74 | $29.31 | 305000 |
| 2025-04-25 | -28.69 | $30.45 | 340600 |
| 2025-04-24 | -36.50 | $30.08 | 254800 |
| 2025-04-23 | -51.05 | $29.39 | 215024 |
| 2025-04-22 | -51.58 | $29.37 | 222609 |
| 2025-04-21 | -58.35 | $29.14 | 397400 |
| 2025-04-17 | -27.18 | $30.74 | 127036 |
| 2025-04-16 | -33.02 | $30.64 | 216909 |
| 2025-04-15 | -28.70 | $31.02 | 235700 |
| 2025-04-14 | -25.45 | $31.20 | 292921 |
| 2025-04-11 | -44.11 | $30.77 | 157418 |
| 2025-04-10 | -62.09 | $30.22 | 207500 |
| 2025-04-09 | -58.60 | $30.51 | 256100 |
| 2025-04-08 | -84.35 | $28.43 | 329104 |
| 2025-04-07 | -85.73 | $28.31 | 362217 |
| 2025-04-04 | -92.00 | $28.17 | 316511 |
| 2025-04-03 | -96.83 | $28.73 | 225300 |
| 2025-04-02 | -76.64 | $30.38 | 196700 |
| 2025-04-01 | -92.17 | $29.29 | 177035 |
| 2025-03-31 | -87.61 | $29.61 | 308634 |
| 2025-03-28 | -99.70 | $29.08 | 281909 |
| 2025-03-27 | -91.74 | $30.65 | 226700 |
| 2025-03-26 | -97.47 | $30.37 | 173500 |
| 2025-03-25 | -83.62 | $31.32 | 298300 |
| 2025-03-24 | -78.91 | $31.57 | 267466 |
| 2025-03-21 | -86.44 | $31.17 | 604300 |
| 2025-03-20 | -87.93 | $31.90 | 257221 |
| 2025-03-19 | -77.45 | $32.36 | 393032 |
| 2025-03-18 | -82.71 | $32.33 | 348237 |
| 2025-03-17 | -80.37 | $32.43 | 396100 |
| 2025-03-14 | -50.35 | $33.72 | 379226 |
| 2025-03-13 | -26.71 | $34.91 | 395641 |
| 2025-03-12 | -24.64 | $35.23 | 588600 |
| 2025-03-11 | -61.75 | $33.52 | 296200 |
| 2025-03-10 | -54.89 | $33.85 | 340227 |
| 2025-03-07 | -54.30 | $34.02 | 168616 |
| 2025-03-06 | -77.45 | $32.92 | 196911 |
| 2025-03-05 | -80.42 | $32.80 | 154500 |
| 2025-03-04 | -89.63 | $32.32 | 135028 |
| 2025-03-03 | -99.53 | $32.41 | 183254 |
| 2025-02-28 | -88.84 | $33.62 | 220700 |
| 2025-02-27 | -99.54 | $33.07 | 155300 |
| 2025-02-26 | -95.41 | $33.42 | 152730 |
| 2025-02-25 | -96.77 | $33.35 | 187707 |
| 2025-02-24 | -98.71 | $33.35 | 124700 |
| 2025-02-21 | -99.55 | $33.58 | 223100 |
| 2025-02-20 | -94.13 | $34.95 | 127445 |
| 2025-02-19 | -88.22 | $35.52 | 174300 |
| 2025-02-18 | -93.62 | $35.25 | 144609 |
| 2025-02-14 | -97.37 | $35.05 | 109800 |
| 2025-02-13 | -79.37 | $35.70 | 318222 |
| 2025-02-12 | -65.14 | $35.68 | 143627 |
| 2025-02-11 | -44.98 | $36.43 | 144256 |
| 2025-02-10 | -45.72 | $36.29 | 138100 |
| 2025-02-07 | -55.76 | $35.40 | 159100 |
| 2025-02-06 | -49.42 | $35.95 | 157341 |
| 2025-02-05 | -39.17 | $36.84 | 135705 |
| 2025-02-04 | -35.83 | $37.13 | 206501 |
| 2025-02-03 | -33.18 | $37.36 | 206800 |
| 2025-01-31 | -19.47 | $38.55 | 121031 |
| 2025-01-30 | -10.48 | $39.33 | 154313 |
| 2025-01-29 | -17.71 | $38.68 | 162200 |
| 2025-01-28 | -9.38 | $39.36 | 265044 |
| 2025-01-27 | -2.18 | $39.84 | 358785 |
| 2025-01-24 | -5.88 | $39.50 | 422300 |
| 2025-01-23 | -16.88 | $38.49 | 264900 |
| 2025-01-22 | -7.08 | $39.39 | 292000 |
| 2025-01-21 | -12.09 | $38.93 | 641321 |
| 2025-01-17 | -3.43 | $38.19 | 359333 |
| 2025-01-16 | -18.58 | $36.03 | 344437 |
| 2025-01-15 | -43.46 | $34.45 | 190800 |
| 2025-01-14 | -65.04 | $33.08 | 535400 |
| 2025-01-13 | -82.36 | $31.98 | 290100 |
| 2025-01-10 | -81.26 | $32.05 | 183841 |
| 2025-01-08 | -76.69 | $32.34 | 196900 |
| 2025-01-07 | -79.37 | $32.17 | 209138 |
| 2025-01-06 | -74.96 | $32.45 | 172100 |
| 2025-01-03 | -72.91 | $32.58 | 128524 |
| 2025-01-02 | -78.11 | $32.25 | 313900 |
| 2024-12-31 | -77.32 | $32.30 | 289800 |
| 2024-12-30 | -80.94 | $32.07 | 240700 |
| 2024-12-27 | -81.26 | $32.05 | 360500 |
| 2024-12-26 | -96.22 | $31.61 | 478238 |
| 2024-12-24 | -96.46 | $32.30 | 224114 |
| 2024-12-23 | -94.95 | $32.51 | 486116 |
| 2024-12-20 | -71.65 | $33.95 | 608100 |
| 2024-12-19 | -30.74 | $35.75 | 283646 |
| 2024-12-18 | -16.08 | $36.30 | 554318 |
| 2024-12-17 | -14.33 | $35.72 | 316010 |
| 2024-12-16 | -1.66 | $36.38 | 267631 |
| 2024-12-13 | -19.93 | $35.28 | 294847 |
| 2024-12-12 | -11.63 | $35.78 | 250932 |
| 2024-12-11 | -13.29 | $35.68 | 265026 |
| 2024-12-10 | -24.42 | $35.01 | 208900 |
| 2024-12-09 | -19.93 | $35.28 | 233400 |
| 2024-12-06 | -15.78 | $35.53 | 553600 |
| 2024-12-05 | -20.91 | $35.83 | 446705 |
| 2024-12-04 | -46.27 | $35.14 | 305939 |
| 2024-12-03 | -51.44 | $34.69 | 412000 |
| 2024-12-02 | -57.06 | $34.20 | 354000 |
| 2024-11-29 | -66.36 | $33.39 | 164700 |
| 2024-11-27 | -65.67 | $33.45 | 287416 |
| 2024-11-26 | -64.52 | $33.55 | 247800 |
| 2024-11-25 | -63.95 | $33.60 | 209500 |
| 2024-11-22 | -65.33 | $33.48 | 259421 |
| 2024-11-21 | -73.13 | $32.80 | 316500 |
| 2024-11-20 | -77.38 | $32.43 | 307848 |
| 2024-11-19 | -82.89 | $31.95 | 349200 |
| 2024-11-18 | -98.91 | $31.00 | 396000 |
| 2024-11-15 | -96.66 | $32.52 | 369000 |
| 2024-11-14 | -86.83 | $33.50 | 242536 |
| 2024-11-13 | -89.43 | $33.33 | 226921 |
| 2024-11-12 | -72.28 | $34.45 | 232904 |
| 2024-11-11 | -66.46 | $34.83 | 193366 |
| 2024-11-08 | -69.34 | $34.93 | 234631 |
| 2024-11-07 | -82.20 | $34.00 | 502517 |
| 2024-11-06 | -56.40 | $37.15 | 293800 |
| 2024-11-05 | -88.65 | $35.36 | 107200 |
| 2024-11-04 | -97.30 | $34.88 | 97826 |
| 2024-11-01 | -91.53 | $35.20 | 198641 |
| 2024-10-31 | -99.28 | $34.77 | 156800 |
| 2024-10-30 | -98.45 | $36.46 | 118900 |
| 2024-10-29 | -87.90 | $37.23 | 117000 |
| 2024-10-28 | -86.17 | $37.29 | 146600 |
| 2024-10-25 | -91.07 | $37.12 | 77316 |
| 2024-10-24 | -98.17 | $37.07 | 84016 |
| 2024-10-23 | -86.85 | $37.44 | 85900 |
| 2024-10-22 | -73.10 | $37.59 | 67837 |
| 2024-10-21 | -54.35 | $38.28 | 176115 |
| 2024-10-18 | -48.37 | $38.50 | 77121 |
| 2024-10-17 | -43.21 | $38.69 | 78100 |
| 2024-10-16 | -54.08 | $38.29 | 134006 |
| 2024-10-15 | -75.47 | $37.05 | 181813 |
| 2024-10-14 | -41.12 | $38.52 | 276720 |
| 2024-10-11 | -1.29 | $40.22 | 181300 |
| 2024-10-10 | -7.27 | $39.84 | 422000 |
| 2024-10-09 | -4.12 | $39.96 | 339503 |
| 2024-10-08 | -8.28 | $39.10 | 124008 |
| 2024-10-07 | -4.28 | $38.82 | 118400 |
| 2024-10-04 | -1.15 | $39.01 | 154800 |
| 2024-10-03 | -20.00 | $37.73 | 88400 |
| 2024-10-02 | -10.17 | $38.31 | 113922 |
| 2024-10-01 | -14.07 | $38.08 | 98200 |
| 2024-09-30 | -16.27 | $37.95 | 70600 |
| 2024-09-27 | -17.63 | $37.87 | 225643 |
| 2024-09-26 | -17.46 | $37.88 | 215535 |
| 2024-09-25 | -25.59 | $37.40 | 178639 |
| 2024-09-24 | -33.56 | $36.93 | 198027 |
| 2024-09-23 | -27.46 | $37.29 | 137435 |
| 2024-09-20 | -15.25 | $38.01 | 1.3M |
| 2024-09-19 | -6.05 | $37.36 | 107027 |
| 2024-09-18 | -11.87 | $36.50 | 150100 |
| 2024-09-17 | -11.86 | $36.43 | 135600 |
| 2024-09-16 | -10.06 | $36.14 | 170600 |
| 2024-09-13 | -19.06 | $35.77 | 146518 |
| 2024-09-12 | -40.76 | $35.03 | 125000 |
| 2024-09-11 | -57.77 | $34.45 | 111200 |
| 2024-09-10 | -84.13 | $33.77 | 326700 |
| 2024-09-09 | -66.84 | $33.90 | 322006 |
| 2024-09-06 | -68.44 | $33.84 | 107700 |
| 2024-09-05 | -32.63 | $35.19 | 86600 |
| 2024-09-04 | -32.10 | $35.21 | 82742 |
| 2024-09-03 | -41.15 | $34.84 | 128200 |
| 2024-08-30 | -4.03 | $36.25 | 99100 |
| 2024-08-29 | -8.06 | $36.08 | 84100 |
| 2024-08-28 | -26.27 | $35.54 | 91700 |
| 2024-08-27 | -33.08 | $35.74 | 94844 |
| 2024-08-26 | -36.11 | $35.58 | 84200 |
| 2024-08-23 | -28.36 | $35.99 | 135226 |
| 2024-08-22 | -46.88 | $35.01 | 107400 |
| 2024-08-21 | -43.06 | $35.44 | 203800 |
| 2024-08-20 | -54.53 | $35.11 | 418599 |
| 2024-08-19 | -56.18 | $35.14 | 202308 |
| 2024-08-16 | -62.59 | $34.71 | 199734 |
| 2024-08-15 | -67.21 | $34.40 | 196126 |
| 2024-08-14 | -74.07 | $33.94 | 135715 |
| 2024-08-13 | -74.66 | $33.90 | 156644 |
| 2024-08-12 | -74.29 | $34.00 | 233500 |
| 2024-08-09 | -76.43 | $33.85 | 206533 |
| 2024-08-08 | -71.57 | $34.19 | 130022 |
| 2024-08-07 | -92.29 | $32.74 | 152600 |
| 2024-08-06 | -94.57 | $32.58 | 210600 |
| 2024-08-05 | -91.14 | $32.82 | 218900 |
| 2024-08-02 | -90.31 | $34.26 | 207834 |
| 2024-08-01 | -62.57 | $35.74 | 163604 |
| 2024-07-31 | -45.05 | $36.70 | 165400 |
| 2024-07-30 | -45.81 | $36.36 | 129046 |
| 2024-07-29 | -41.98 | $36.53 | 117600 |
| 2024-07-26 | -36.32 | $36.89 | 247432 |
| 2024-07-25 | -34.43 | $36.79 | 327857 |
| 2024-07-24 | -23.77 | $37.31 | 229400 |
| 2024-07-23 | -9.31 | $38.46 | 272010 |
| 2024-07-22 | -15.72 | $37.95 | 241300 |
| 2024-07-19 | -18.94 | $37.66 | 113407 |
| 2024-07-18 | -18.33 | $37.71 | 164300 |
| 2024-07-17 | -16.97 | $37.82 | 220000 |
| 2024-07-16 | -7.75 | $38.57 | 417421 |
| 2024-07-15 | -9.87 | $37.46 | 261900 |
| 2024-07-12 | -4.17 | $36.81 | 276600 |
| 2024-07-11 | -18.18 | $35.39 | 212332 |
| 2024-07-10 | -6.59 | $35.04 | 94275 |
| 2024-07-09 | -17.41 | $34.58 | 115639 |
| 2024-07-08 | -15.53 | $34.66 | 273300 |
| 2024-07-05 | -1.92 | $34.64 | 146709 |
| 2024-07-03 | -18.41 | $34.04 | 80600 |
| 2024-07-02 | -23.90 | $33.84 | 193811 |
| 2024-07-01 | -45.33 | $33.06 | 295700 |
| 2024-06-28 | -31.59 | $33.56 | 1.8M |
| 2024-06-27 | -48.90 | $32.93 | 184716 |
| 2024-06-26 | -60.44 | $32.51 | 196900 |
| 2024-06-25 | -89.84 | $31.44 | 194548 |
| 2024-06-24 | -85.44 | $31.60 | 157000 |
| 2024-06-21 | -94.51 | $31.27 | 407011 |
| 2024-06-20 | -94.24 | $31.60 | 128200 |
| 2024-06-18 | -66.20 | $32.36 | 186800 |
| 2024-06-17 | -60.96 | $32.04 | 326409 |
| 2024-06-14 | -40.55 | $32.80 | 175000 |
| 2024-06-13 | -14.94 | $33.96 | 137724 |
| 2024-06-12 | -13.12 | $34.05 | 167000 |
| 2024-06-11 | -5.12 | $33.70 | 275600 |
| 2024-06-10 | -28.14 | $32.71 | 258344 |
| 2024-06-07 | -34.42 | $32.44 | 205938 |
| 2024-06-06 | -39.07 | $32.24 | 205810 |
| 2024-06-05 | -19.45 | $33.00 | 286300 |
| 2024-06-04 | -54.63 | $31.69 | 148649 |
| 2024-06-03 | -49.03 | $32.08 | 148200 |
| 2024-05-31 | -35.63 | $32.84 | 305403 |
| 2024-05-30 | -38.98 | $32.65 | 124200 |
| 2024-05-29 | -39.86 | $32.60 | 211700 |
| 2024-05-28 | -25.57 | $33.41 | 285233 |
| 2024-05-24 | -29.45 | $33.19 | 164334 |
| 2024-05-23 | -44.80 | $32.32 | 182400 |
| 2024-05-22 | -52.20 | $31.90 | 152506 |
| 2024-05-21 | -56.08 | $31.68 | 163200 |
| 2024-05-20 | -65.43 | $31.15 | 210700 |
| 2024-05-17 | -77.78 | $30.45 | 185729 |
| 2024-05-16 | -87.48 | $29.90 | 192800 |
| 2024-05-15 | -87.48 | $29.90 | 243300 |
| 2024-05-14 | -77.95 | $30.44 | 417965 |
| 2024-05-13 | -86.07 | $29.98 | 392700 |
| 2024-05-10 | -62.61 | $31.31 | 322702 |
| 2024-05-09 | -69.31 | $30.93 | 344300 |
| 2024-05-08 | -79.37 | $30.36 | 959900 |
| 2024-05-07 | -20.90 | $34.35 | 205503 |
| 2024-05-06 | -42.89 | $34.59 | 203400 |
| 2024-05-03 | -62.10 | $34.19 | 174900 |
| 2024-05-02 | -69.59 | $33.84 | 145700 |
| 2024-05-01 | -72.16 | $33.72 | 157146 |
| 2024-04-30 | -80.09 | $33.35 | 205407 |
| 2024-04-29 | -68.09 | $33.91 | 229400 |
| 2024-04-26 | -85.01 | $33.12 | 113500 |
| 2024-04-25 | -85.44 | $33.10 | 293302 |
| 2024-04-24 | -82.99 | $33.43 | 208400 |
| 2024-04-23 | -83.67 | $33.40 | 144600 |
| 2024-04-22 | -87.98 | $33.21 | 266900 |
| 2024-04-19 | -95.92 | $32.86 | 148100 |
| 2024-04-18 | -94.93 | $32.97 | 214916 |
| 2024-04-17 | -92.15 | $33.10 | 123017 |
| 2024-04-16 | -81.52 | $33.56 | 151500 |
| 2024-04-15 | -81.76 | $33.55 | 297100 |
| 2024-04-12 | -81.06 | $33.58 | 315400 |
| 2024-04-11 | -73.85 | $34.18 | 266946 |
| 2024-04-10 | -85.39 | $33.79 | 408400 |
| 2024-04-09 | -99.49 | $33.90 | 514277 |
| 2024-04-08 | -70.02 | $35.91 | 719900 |
| 2024-04-05 | -57.09 | $36.63 | 268426 |
| 2024-04-04 | -69.84 | $35.92 | 306300 |
| 2024-04-03 | -72.53 | $35.77 | 289447 |
| 2024-04-02 | -75.04 | $35.63 | 183126 |
| 2024-04-01 | -66.97 | $36.08 | 314800 |
| 2024-03-28 | -64.81 | $36.20 | 267448 |
| 2024-03-27 | -71.81 | $35.81 | 585100 |
| 2024-03-26 | -75.04 | $35.63 | 446534 |
| 2024-03-25 | -91.74 | $34.70 | 240979 |
| 2024-03-22 | -93.36 | $34.61 | 224500 |
| 2024-03-21 | -86.54 | $34.99 | 387240 |
| 2024-03-20 | -86.18 | $35.01 | 334500 |
| 2024-03-19 | -86.53 | $35.12 | 334900 |
| 2024-03-18 | -95.02 | $34.66 | 261500 |
| 2024-03-15 | -92.80 | $34.78 | 1.8M |
| 2024-03-14 | -77.68 | $35.60 | 765543 |
| 2024-03-13 | -5.90 | $39.49 | 197000 |
| 2024-03-12 | -2.19 | $39.19 | 218300 |
| 2024-03-11 | -25.30 | $38.03 | 277200 |
| 2024-03-08 | -16.73 | $38.46 | 323516 |
| 2024-03-07 | -9.96 | $38.39 | 391423 |
| 2024-03-06 | -37.88 | $37.10 | 600528 |
| 2024-03-05 | -26.08 | $36.98 | 402533 |
| 2024-03-04 | -11.21 | $37.01 | 255585 |
| 2024-03-01 | -35.44 | $35.76 | 231100 |
| 2024-02-29 | -28.57 | $35.93 | 285344 |
| 2024-02-28 | -30.95 | $35.86 | 169000 |
| 2024-02-27 | -6.40 | $36.56 | 142821 |
| 2024-02-26 | -10.00 | $36.35 | 113200 |
| 2024-02-23 | -4.11 | $36.27 | 181520 |
| 2024-02-22 | -5.80 | $35.89 | 128100 |
| 2024-02-21 | -15.96 | $35.53 | 208400 |
| 2024-02-20 | -19.63 | $35.12 | 153800 |
| 2024-02-16 | -19.59 | $34.99 | 125700 |
| 2024-02-15 | -9.91 | $35.42 | 208700 |
| 2024-02-14 | -7.16 | $35.31 | 114600 |
| 2024-02-13 | -24.11 | $34.60 | 129614 |
| 2024-02-12 | -3.58 | $35.46 | 127100 |
| 2024-02-09 | -5.19 | $35.26 | 231700 |
| 2024-02-08 | -21.73 | $34.59 | 160200 |
| 2024-02-07 | -18.27 | $34.73 | 188891 |
| 2024-02-06 | -14.93 | $34.54 | 86200 |
| 2024-02-05 | -17.09 | $34.43 | 118307 |
| 2024-02-02 | -8.04 | $34.78 | 126554 |
| 2024-02-01 | 0.00 | $34.97 | 123019 |
| 2024-01-31 | -20.28 | $33.99 | 181636 |
| 2024-01-30 | -4.18 | $34.56 | 167200 |
| 2024-01-29 | -30.08 | $33.63 | 131100 |
| 2024-01-26 | -22.84 | $33.89 | 102908 |
| 2024-01-25 | -26.46 | $33.76 | 129100 |
| 2024-01-24 | -46.80 | $33.03 | 165732 |
| 2024-01-23 | -57.10 | $32.66 | 123027 |
| 2024-01-22 | -50.42 | $32.90 | 267300 |
| 2024-01-19 | -28.97 | $33.67 | 151616 |
| 2024-01-18 | -37.88 | $33.35 | 131504 |
| 2024-01-17 | -58.77 | $32.60 | 99512 |
| 2024-01-16 | -58.50 | $32.61 | 219003 |
| 2024-01-12 | -20.69 | $33.93 | 218026 |
| 2024-01-11 | -1.00 | $33.92 | 252369 |
| 2024-01-10 | -39.16 | $32.54 | 157318 |
| 2024-01-09 | -77.19 | $31.54 | 94000 |
| 2024-01-08 | -74.52 | $31.61 | 96800 |
| 2024-01-05 | -84.41 | $31.35 | 120433 |
| 2024-01-04 | -77.19 | $31.54 | 156219 |
| 2024-01-03 | -77.99 | $31.53 | 118912 |
| 2024-01-02 | -48.13 | $32.33 | 135320 |
| 2023-12-29 | -27.24 | $32.89 | 140017 |
| 2023-12-28 | -20.52 | $33.07 | 177300 |
| 2023-12-27 | -41.04 | $32.52 | 169400 |
| 2023-12-26 | -32.84 | $32.74 | 171346 |
| 2023-12-22 | -45.90 | $32.39 | 196326 |
| 2023-12-21 | -61.19 | $31.98 | 91033 |
| 2023-12-20 | -66.42 | $31.84 | 154227 |
| 2023-12-19 | -59.33 | $32.03 | 148721 |
| 2023-12-18 | -56.72 | $32.10 | 151507 |
| 2023-12-15 | -65.30 | $31.87 | 1.4M |
| 2023-12-14 | -81.34 | $31.44 | 369107 |
| 2023-12-13 | -32.63 | $32.85 | 327518 |
| 2023-12-12 | -52.97 | $32.37 | 193500 |
| 2023-12-11 | -42.00 | $32.36 | 250046 |
| 2023-12-08 | -38.96 | $32.19 | 155913 |
| 2023-12-07 | -21.32 | $32.52 | 184200 |
| 2023-12-06 | -20.44 | $32.50 | 147800 |
| 2023-12-05 | -7.66 | $33.20 | 272900 |
| 2023-12-04 | -7.23 | $33.12 | 483353 |
| 2023-12-01 | -9.06 | $32.71 | 236112 |
| 2023-11-30 | -18.88 | $32.20 | 181700 |
| 2023-11-29 | -16.10 | $32.32 | 215500 |
| 2023-11-28 | -18.46 | $32.15 | 166800 |
| 2023-11-27 | -3.24 | $32.68 | 328011 |
| 2023-11-24 | -14.72 | $31.81 | 75148 |
| 2023-11-22 | -11.09 | $32.00 | 164000 |
| 2023-11-21 | -23.14 | $31.37 | 122509 |
| 2023-11-20 | -11.09 | $32.00 | 121900 |
| 2023-11-17 | -11.47 | $31.98 | 111435 |
| 2023-11-16 | -15.11 | $31.79 | 125100 |
| 2023-11-15 | -7.82 | $32.17 | 269300 |
| 2023-11-14 | -6.49 | $32.24 | 238333 |
| 2023-11-13 | -2.55 | $32.30 | 321236 |
| 2023-11-10 | -13.68 | $30.81 | 177233 |
| 2023-11-09 | -9.26 | $30.67 | 372200 |
| 2023-11-08 | -50.21 | $28.42 | 158306 |
| 2023-11-07 | -32.49 | $28.84 | 92900 |
| 2023-11-06 | -44.30 | $28.56 | 90900 |
| 2023-11-03 | -39.92 | $28.60 | 125713 |
| 2023-11-02 | -42.32 | $28.26 | 119000 |
| 2023-11-01 | -29.78 | $28.66 | 147122 |
| 2023-10-31 | -48.90 | $28.05 | 74000 |
| 2023-10-30 | -54.89 | $27.70 | 85600 |
| 2023-10-27 | -52.59 | $27.78 | 83900 |
| 2023-10-26 | -42.82 | $28.12 | 78435 |
| 2023-10-25 | -40.23 | $28.19 | 146953 |
| 2023-10-24 | -54.11 | $27.70 | 64226 |
| 2023-10-23 | -49.58 | $27.86 | 84640 |
| 2023-10-20 | -40.81 | $28.10 | 233286 |
| 2023-10-19 | -40.71 | $27.51 | 67900 |
| 2023-10-18 | -40.06 | $27.53 | 52913 |
| 2023-10-17 | -36.54 | $27.64 | 88437 |
| 2023-10-16 | -43.27 | $27.43 | 82235 |
| 2023-10-13 | -32.46 | $27.66 | 92200 |
| 2023-10-12 | -26.38 | $27.87 | 101112 |
| 2023-10-11 | -20.00 | $28.09 | 82300 |
| 2023-10-10 | -31.96 | $27.62 | 108127 |
| 2023-10-09 | -0.31 | $28.40 | 172000 |
| 2023-10-06 | -12.15 | $27.32 | 122200 |
| 2023-10-05 | -17.16 | $26.84 | 67939 |
| 2023-10-04 | -18.14 | $26.82 | 88000 |
| 2023-10-03 | -28.35 | $26.54 | 110000 |
| 2023-10-02 | -35.05 | $26.41 | 130926 |
| 2023-09-29 | -18.92 | $26.65 | 185802 |
| 2023-09-28 | -33.51 | $26.38 | 84800 |
| 2023-09-27 | -41.08 | $26.24 | 123500 |
| 2023-09-26 | -43.78 | $26.19 | 89400 |
| 2023-09-25 | -13.27 | $26.70 | 136815 |
| 2023-09-22 | -28.04 | $26.00 | 60300 |
| 2023-09-21 | -28.05 | $25.91 | 70201 |
| 2023-09-20 | -26.24 | $25.95 | 126000 |
| 2023-09-19 | -30.00 | $25.86 | 49449 |
| 2023-09-18 | -29.96 | $25.72 | 109301 |
| 2023-09-15 | -29.96 | $25.72 | 388425 |
| 2023-09-14 | -28.46 | $25.76 | 76635 |
| 2023-09-13 | -35.96 | $25.56 | 110900 |
| 2023-09-12 | -44.94 | $25.32 | 64249 |
| 2023-09-11 | -36.33 | $25.55 | 88909 |
| 2023-09-08 | -27.72 | $25.78 | 60833 |
| 2023-09-07 | -21.35 | $25.95 | 87440 |
| 2023-09-06 | -38.26 | $25.77 | 59100 |
| 2023-09-05 | -28.76 | $25.87 | 86100 |
| 2023-09-01 | -24.80 | $26.02 | 210441 |
| 2023-08-31 | -14.25 | $26.42 | 119308 |
| 2023-08-30 | -21.28 | $26.06 | 98100 |
| 2023-08-29 | -33.33 | $25.55 | 42319 |
| 2023-08-28 | -38.53 | $25.33 | 115300 |
| 2023-08-25 | -49.41 | $24.87 | 37300 |
| 2023-08-24 | -54.85 | $24.64 | 75900 |
| 2023-08-23 | -48.23 | $24.92 | 190100 |
| 2023-08-22 | -46.34 | $25.00 | 133712 |
| 2023-08-21 | -54.32 | $24.57 | 116410 |
| 2023-08-18 | -57.05 | $24.45 | 46700 |
| 2023-08-17 | -52.27 | $24.66 | 57939 |
| 2023-08-16 | -48.86 | $24.81 | 66600 |
| 2023-08-15 | -44.17 | $24.99 | 84600 |
| 2023-08-14 | -39.60 | $25.19 | 110000 |
| 2023-08-11 | -33.82 | $25.33 | 284000 |
| 2023-08-10 | -18.06 | $26.01 | 104425 |
| 2023-08-09 | -26.24 | $25.58 | 204114 |
| 2023-08-08 | -21.80 | $23.35 | 50911 |
| 2023-08-07 | -11.37 | $23.57 | 35500 |
| 2023-08-04 | -24.17 | $23.30 | 29500 |
| 2023-08-03 | -24.64 | $23.29 | 41231 |
| 2023-08-02 | -8.79 | $23.60 | 57841 |
| 2023-08-01 | -16.59 | $23.33 | 58243 |
| 2023-07-31 | -19.21 | $23.27 | 68200 |
| 2023-07-28 | -24.02 | $23.16 | 49145 |
| 2023-07-27 | -7.54 | $23.26 | 56938 |
| 2023-07-26 | -14.29 | $22.92 | 50118 |
| 2023-07-25 | -15.64 | $22.89 | 44210 |
| 2023-07-24 | -10.80 | $22.90 | 37000 |
| 2023-07-21 | -10.88 | $22.86 | 42700 |
| 2023-07-20 | -9.82 | $22.89 | 42807 |
| 2023-07-19 | -14.04 | $22.77 | 55516 |
| 2023-07-18 | -15.09 | $22.74 | 47430 |
| 2023-07-17 | -11.96 | $22.81 | 63500 |
| 2023-07-14 | -27.86 | $22.22 | 44912 |
| 2023-07-13 | -32.19 | $22.04 | 34200 |
| 2023-07-12 | -37.32 | $21.86 | 48433 |
| 2023-07-11 | -37.61 | $21.85 | 40027 |
| 2023-07-10 | -32.48 | $22.03 | 36000 |
| 2023-07-07 | -32.48 | $22.03 | 47400 |
| 2023-07-06 | -32.27 | $21.96 | 76600 |
| 2023-07-05 | -34.41 | $21.78 | 77930 |
| 2023-07-03 | -27.48 | $22.06 | 53300 |
| 2023-06-30 | -33.91 | $21.80 | 104362 |
| 2023-06-29 | -25.00 | $22.16 | 110043 |
| 2023-06-28 | -26.49 | $22.10 | 100437 |
| 2023-06-27 | -0.82 | $22.76 | 130700 |
| 2023-06-26 | -22.47 | $21.58 | 134728 |
| 2023-06-23 | -60.13 | $20.39 | 172200 |
| 2023-06-22 | -50.32 | $20.70 | 51800 |
| 2023-06-21 | -58.41 | $20.54 | 118236 |
| 2023-06-20 | -61.54 | $20.58 | 67200 |
| 2023-06-16 | -53.91 | $20.90 | 250717 |
| 2023-06-15 | -74.22 | $20.12 | 59922 |
| 2023-06-14 | -77.34 | $20.00 | 78236 |
| 2023-06-13 | -73.70 | $20.14 | 82400 |
| 2023-06-12 | -75.26 | $20.08 | 128741 |
| 2023-06-09 | -75.52 | $20.07 | 79609 |
| 2023-06-08 | -77.34 | $20.00 | 121500 |
| 2023-06-07 | -73.18 | $20.16 | 241046 |
| 2023-06-06 | -93.23 | $19.39 | 912823 |
| 2023-06-05 | -46.72 | $21.76 | 41641 |
| 2023-06-02 | -32.05 | $22.14 | 59307 |
| 2023-06-01 | -64.98 | $21.17 | 35330 |
| 2023-05-31 | -74.73 | $20.90 | 127241 |
| 2023-05-30 | -80.51 | $20.74 | 56100 |
| 2023-05-26 | -66.07 | $21.14 | 38412 |
| 2023-05-25 | -71.12 | $21.00 | 39000 |
| 2023-05-24 | -61.01 | $21.28 | 48300 |
| 2023-05-23 | -32.13 | $22.08 | 52623 |
| 2023-05-22 | -18.77 | $22.45 | 46246 |
| 2023-05-19 | -18.77 | $22.45 | 53600 |
| 2023-05-18 | -6.94 | $22.21 | 53700 |
| 2023-05-17 | -19.44 | $21.94 | 317000 |
| 2023-05-16 | -38.63 | $21.63 | 45500 |
| 2023-05-15 | -41.18 | $21.60 | 58849 |
| 2023-05-12 | -52.94 | $21.32 | 36819 |
| 2023-05-11 | -58.40 | $21.19 | 76730 |
| 2023-05-10 | -53.36 | $21.31 | 38900 |
| 2023-05-09 | -68.49 | $20.95 | 51303 |
| 2023-05-08 | -76.89 | $20.75 | 169700 |
| 2023-05-05 | -68.07 | $20.96 | 32244 |
| 2023-05-04 | -95.38 | $20.31 | 34741 |
| 2023-05-03 | -81.16 | $20.90 | 40900 |
| 2023-05-02 | -83.57 | $20.85 | 46800 |
| 2023-05-01 | -61.35 | $21.31 | 26800 |
| 2023-04-28 | -73.43 | $21.06 | 44744 |
| 2023-04-27 | -81.69 | $20.84 | 45600 |
| 2023-04-26 | -62.68 | $20.80 | 42622 |
| 2023-04-25 | -54.90 | $20.90 | 57348 |
| 2023-04-24 | -16.76 | $21.96 | 46400 |
| 2023-04-21 | -20.14 | $21.70 | 56300 |
| 2023-04-20 | -16.25 | $21.87 | 42108 |
| 2023-04-19 | -8.47 | $22.21 | 42300 |
| 2023-04-18 | -4.35 | $22.39 | 66400 |
| 2023-04-17 | -1.84 | $22.47 | 37800 |
| 2023-04-14 | -4.61 | $22.35 | 48702 |
| 2023-04-13 | -3.02 | $22.37 | 53300 |
| 2023-04-12 | -6.03 | $22.19 | 67700 |
| 2023-04-11 | -0.95 | $21.80 | 66814 |
| 2023-04-10 | -2.40 | $21.47 | 47800 |
| 2023-04-06 | -7.65 | $21.29 | 43936 |
| 2023-04-05 | -19.42 | $21.06 | 58500 |
| 2023-04-04 | -17.45 | $21.17 | 64400 |
| 2023-04-03 | -15.29 | $21.51 | 118037 |
| 2023-03-31 | -19.74 | $21.54 | 88500 |
| 2023-03-30 | -30.91 | $20.85 | 62700 |
| 2023-03-29 | -39.64 | $20.31 | 69926 |
| 2023-03-28 | -48.06 | $19.79 | 65737 |
| 2023-03-27 | -50.49 | $19.64 | 249009 |
| 2023-03-24 | -63.81 | $18.82 | 109400 |
| 2023-03-23 | -71.25 | $18.38 | 112928 |
| 2023-03-22 | -69.77 | $18.66 | 85621 |
| 2023-03-21 | -64.83 | $19.00 | 118107 |
| 2023-03-20 | -68.98 | $18.82 | 154200 |
| 2023-03-17 | -66.98 | $19.02 | 337640 |
| 2023-03-16 | -67.93 | $18.95 | 278457 |
| 2023-03-15 | -84.45 | $19.68 | 129724 |
| 2023-03-14 | -91.93 | $20.44 | 84907 |
| 2023-03-13 | -91.01 | $20.53 | 61135 |
| 2023-03-10 | -96.26 | $20.88 | 49417 |
| 2023-03-09 | -76.66 | $21.77 | 61735 |
| 2023-03-08 | -74.91 | $21.82 | 41809 |
| 2023-03-07 | -73.87 | $21.85 | 42347 |
| 2023-03-06 | -59.93 | $22.25 | 63242 |
| 2023-03-03 | -60.98 | $22.22 | 41600 |
| 2023-03-02 | -77.35 | $21.75 | 28037 |
| 2023-03-01 | -73.52 | $21.86 | 51302 |
| 2023-02-28 | -86.76 | $21.48 | 97000 |
| 2023-02-27 | -78.05 | $21.73 | 56211 |
| 2023-02-24 | -76.66 | $21.77 | 171100 |
| 2023-02-23 | -45.11 | $23.14 | 128200 |
| 2023-02-22 | -46.89 | $22.99 | 44910 |
| 2023-02-21 | -48.79 | $22.76 | 60816 |
| 2023-02-17 | -8.43 | $23.76 | 47131 |
| 2023-02-16 | -28.86 | $23.23 | 41829 |
| 2023-02-15 | -11.03 | $23.65 | 67100 |
| 2023-02-14 | -13.82 | $23.43 | 39200 |
| 2023-02-13 | -13.87 | $23.36 | 46400 |
| 2023-02-10 | -17.23 | $23.28 | 50700 |
| 2023-02-09 | -28.57 | $23.01 | 43639 |
| 2023-02-08 | -18.18 | $23.25 | 44308 |
| 2023-02-07 | -11.19 | $23.37 | 50500 |
| 2023-02-06 | -19.58 | $23.13 | 53000 |
| 2023-02-03 | -20.63 | $23.10 | 59800 |
| 2023-02-02 | -8.39 | $23.17 | 53700 |
| 2023-02-01 | -10.28 | $23.03 | 57749 |
| 2023-01-31 | -0.30 | $22.89 | 45534 |
| 2023-01-30 | -14.29 | $22.33 | 41836 |
| 2023-01-27 | -3.76 | $22.55 | 37600 |
| 2023-01-26 | -10.97 | $22.32 | 39600 |
| 2023-01-25 | -6.35 | $22.43 | 35737 |
| 2023-01-24 | -13.97 | $22.19 | 54800 |
| 2023-01-23 | -27.30 | $21.77 | 64768 |
| 2023-01-20 | -19.37 | $22.02 | 103400 |
| 2023-01-19 | -28.06 | $21.71 | 80000 |
| 2023-01-18 | -18.71 | $22.00 | 215421 |
| 2023-01-17 | -12.55 | $21.85 | 63100 |
| 2023-01-13 | -8.49 | $21.96 | 42936 |
| 2023-01-12 | -4.55 | $22.00 | 57314 |
| 2023-01-11 | -24.14 | $21.68 | 69000 |
| 2023-01-10 | -43.09 | $21.54 | 86100 |
| 2023-01-09 | -56.22 | $21.24 | 96400 |
| 2023-01-06 | -50.00 | $21.49 | 119115 |
| 2023-01-05 | -73.46 | $20.90 | 99900 |
| 2023-01-04 | -84.58 | $20.45 | 199336 |
| 2023-01-03 | -91.54 | $20.03 | 136500 |
| 2022-12-30 | -90.45 | $20.14 | 218200 |
| 2022-12-29 | -94.43 | $19.87 | 106233 |
| 2022-12-28 | -99.28 | $19.54 | 117400 |
| 2022-12-27 | -95.96 | $19.83 | 130332 |
| 2022-12-23 | -98.30 | $20.11 | 164309 |
| 2022-12-22 | -96.36 | $20.39 | 104839 |
| 2022-12-21 | -92.89 | $20.99 | 119521 |
| 2022-12-20 | -95.70 | $21.14 | 140718 |
| 2022-12-19 | -90.68 | $21.42 | 168800 |
| 2022-12-16 | -88.98 | $21.57 | 269800 |
| 2022-12-15 | -89.54 | $21.76 | 171800 |
| 2022-12-14 | -87.14 | $21.90 | 287844 |
| 2022-12-13 | -92.24 | $21.75 | 407301 |
| 2022-12-12 | -96.59 | $22.04 | 135700 |
| 2022-12-09 | -89.76 | $23.27 | 89842 |
| 2022-12-08 | -93.35 | $23.00 | 126800 |
| 2022-12-07 | -97.72 | $23.15 | 131645 |
| 2022-12-06 | -96.99 | $24.87 | 119908 |
| 2022-12-05 | -82.43 | $25.72 | 138525 |
| 2022-12-02 | -80.71 | $26.02 | 128749 |
| 2022-12-01 | -78.35 | $26.18 | 94800 |
| 2022-11-30 | -81.89 | $25.94 | 151300 |
| 2022-11-29 | -90.87 | $25.33 | 130032 |
| 2022-11-28 | -85.42 | $25.70 | 156345 |
| 2022-11-25 | -86.30 | $25.64 | 119544 |
| 2022-11-23 | -96.61 | $24.94 | 87334 |
| 2022-11-22 | -91.46 | $25.29 | 145100 |
| 2022-11-21 | -92.05 | $25.25 | 158533 |
| 2022-11-18 | -89.99 | $25.39 | 122231 |
| 2022-11-17 | -75.26 | $26.39 | 193500 |
| 2022-11-16 | -78.20 | $26.19 | 252600 |
| 2022-11-15 | -91.31 | $25.30 | 739500 |
| 2022-11-14 | -49.63 | $29.48 | 199000 |
| 2022-11-11 | -43.24 | $29.74 | 338329 |
| 2022-11-10 | -68.22 | $28.43 | 203614 |
| 2022-11-09 | -53.16 | $28.56 | 62500 |
| 2022-11-08 | -40.69 | $29.25 | 86500 |
| 2022-11-07 | -30.00 | $29.82 | 94227 |
| 2022-11-04 | -25.17 | $30.00 | 266500 |
| 2022-11-03 | -18.20 | $30.30 | 191500 |
| 2022-11-02 | -23.47 | $29.99 | 87949 |
| 2022-11-01 | -15.31 | $30.47 | 106000 |
| 2022-10-31 | -18.14 | $29.37 | 113100 |
| 2022-10-28 | -4.81 | $29.95 | 152538 |
| 2022-10-27 | -21.37 | $28.47 | 124800 |
| 2022-10-26 | -22.24 | $28.41 | 102200 |
| 2022-10-25 | -20.20 | $28.53 | 129500 |
| 2022-10-24 | -3.03 | $29.51 | 114920 |
| 2022-10-21 | -6.57 | $28.91 | 119928 |
| 2022-10-20 | -16.64 | $28.31 | 69000 |
| 2022-10-19 | -17.68 | $28.25 | 54181 |
| 2022-10-18 | -19.06 | $28.17 | 120905 |
| 2022-10-17 | -14.39 | $28.38 | 63925 |
| 2022-10-14 | -36.84 | $27.10 | 104000 |
| 2022-10-13 | -1.21 | $28.40 | 107704 |
| 2022-10-12 | -20.66 | $26.88 | 98600 |
| 2022-10-11 | -19.95 | $26.91 | 137867 |
| 2022-10-10 | -34.98 | $26.27 | 66900 |
| 2022-10-07 | -52.19 | $25.90 | 51639 |
| 2022-10-06 | -43.23 | $26.35 | 62700 |
| 2022-10-05 | -48.41 | $26.09 | 66855 |
| 2022-10-04 | -45.22 | $26.25 | 141600 |
| 2022-10-03 | -62.15 | $25.40 | 142320 |
| 2022-09-30 | -88.84 | $24.06 | 253514 |
| 2022-09-29 | -84.66 | $24.27 | 85700 |
| 2022-09-28 | -75.10 | $24.75 | 131800 |
| 2022-09-27 | -92.03 | $23.90 | 105733 |
| 2022-09-26 | -90.44 | $23.98 | 97400 |
| 2022-09-23 | -89.24 | $24.04 | 126123 |
| 2022-09-22 | -86.29 | $24.43 | 148936 |
| 2022-09-21 | -89.90 | $24.78 | 137300 |
| 2022-09-20 | -93.03 | $24.65 | 108215 |
| 2022-09-19 | -55.05 | $26.23 | 134900 |
| 2022-09-16 | -60.82 | $25.99 | 750700 |
| 2022-09-15 | -42.79 | $26.74 | 213200 |
| 2022-09-14 | -26.92 | $27.40 | 144300 |
| 2022-09-13 | -40.87 | $26.82 | 174100 |
| 2022-09-12 | -33.65 | $27.12 | 129341 |
| 2022-09-09 | -7.92 | $27.61 | 111540 |
| 2022-09-08 | -20.05 | $27.15 | 96739 |
| 2022-09-07 | -2.16 | $27.74 | 146538 |
| 2022-09-06 | -33.14 | $26.44 | 230400 |
| 2022-09-02 | -75.52 | $24.94 | 127100 |
| 2022-09-01 | -69.25 | $25.15 | 98800 |
| 2022-08-31 | -55.03 | $25.50 | 77300 |
| 2022-08-30 | -46.93 | $25.79 | 150005 |
| 2022-08-29 | -45.79 | $25.62 | 74217 |
| 2022-08-26 | -38.59 | $25.83 | 92127 |
| 2022-08-25 | -16.03 | $26.72 | 116700 |
| 2022-08-24 | -19.07 | $26.49 | 90500 |
| 2022-08-23 | -27.07 | $26.00 | 148835 |
| 2022-08-22 | -25.22 | $26.01 | 80840 |
| 2022-08-19 | -16.58 | $26.51 | 116946 |
| 2022-08-18 | -8.31 | $26.98 | 129935 |
| 2022-08-17 | -2.21 | $27.31 | 133300 |
| 2022-08-16 | -5.66 | $26.90 | 95439 |
| 2022-08-15 | -19.34 | $26.06 | 113835 |
| 2022-08-12 | -27.51 | $25.50 | 251600 |
| 2022-08-11 | -4.68 | $26.84 | 115518 |
| 2022-08-10 | -3.64 | $26.58 | 119333 |
| 2022-08-09 | -13.54 | $25.70 | 128800 |
| 2022-08-08 | -6.22 | $26.23 | 164120 |
| 2022-08-05 | -0.80 | $25.62 | 86600 |
| 2022-08-04 | -1.31 | $24.73 | 168711 |
| 2022-08-03 | -5.78 | $24.33 | 96103 |
| 2022-08-02 | -2.68 | $24.16 | 105325 |
| 2022-08-01 | -2.92 | $23.64 | 98000 |
| 2022-07-29 | -2.71 | $23.65 | 105300 |
| 2022-07-28 | -2.17 | $23.01 | 182000 |
| 2022-07-27 | -4.69 | $22.78 | 152105 |
| 2022-07-26 | -8.71 | $22.39 | 76244 |
| 2022-07-25 | -18.35 | $21.98 | 65439 |
| 2022-07-22 | -22.35 | $21.81 | 77404 |
| 2022-07-21 | -9.65 | $22.35 | 57543 |
| 2022-07-20 | -11.76 | $22.26 | 123500 |
| 2022-07-19 | -20.47 | $21.89 | 92400 |
| 2022-07-18 | -32.51 | $21.32 | 81910 |
| 2022-07-15 | -28.54 | $21.33 | 203000 |
| 2022-07-14 | -55.18 | $19.99 | 167200 |
| 2022-07-13 | -39.84 | $20.76 | 85131 |
| 2022-07-12 | -35.86 | $20.96 | 125536 |
| 2022-07-11 | -43.82 | $20.56 | 180519 |
| 2022-07-08 | -32.79 | $22.68 | 501237 |
| 2022-07-07 | -45.83 | $22.16 | 252000 |
| 2022-07-06 | -69.14 | $21.02 | 854600 |
| 2022-07-05 | -76.28 | $20.29 | 271431 |
| 2022-07-01 | -79.44 | $19.95 | 176123 |
| 2022-06-30 | -82.05 | $19.67 | 219200 |
| 2022-06-29 | -88.74 | $18.95 | 287225 |
| 2022-06-28 | -81.95 | $19.68 | 384000 |
| 2022-06-27 | -79.26 | $19.97 | 447002 |
| 2022-06-24 | -86.88 | $19.15 | 1.5M |
| 2022-06-23 | -90.42 | $18.77 | 200540 |
| 2022-06-22 | -86.98 | $19.14 | 257300 |
| 2022-06-21 | -90.05 | $18.81 | 279100 |
| 2022-06-17 | -88.74 | $18.95 | 402700 |
| 2022-06-16 | -93.86 | $18.40 | 349620 |
| 2022-06-15 | -87.63 | $19.07 | 408722 |
| 2022-06-14 | -96.19 | $18.15 | 651400 |
| 2022-06-13 | -90.37 | $19.39 | 1.4M |
| 2022-06-10 | -93.16 | $21.41 | 3.2M |
| 2022-06-09 | -67.25 | $24.63 | 491604 |
| 2022-06-08 | -78.05 | $24.01 | 597600 |
| 2022-06-07 | -9.58 | $27.94 | 306800 |
| 2022-06-06 | -11.67 | $27.82 | 206202 |
| 2022-06-03 | -17.06 | $26.98 | 136734 |
| 2022-06-02 | -24.90 | $26.58 | 154436 |
| 2022-06-01 | -33.53 | $26.14 | 141635 |
| 2022-05-31 | -52.16 | $25.19 | 301400 |
| 2022-05-27 | -11.57 | $27.26 | 187501 |
| 2022-05-26 | -25.71 | $26.13 | 140724 |
| 2022-05-25 | -6.20 | $26.53 | 209406 |
| 2022-05-24 | -54.00 | $24.59 | 95410 |
| 2022-05-23 | -44.75 | $24.96 | 126500 |
| 2022-05-20 | -68.25 | $24.02 | 102929 |
| 2022-05-19 | -60.00 | $24.35 | 86300 |
| 2022-05-18 | -68.75 | $24.00 | 75822 |
| 2022-05-17 | -68.43 | $24.06 | 84249 |
| 2022-05-16 | -75.90 | $23.75 | 73646 |
| 2022-05-13 | -72.05 | $23.91 | 209100 |
| 2022-05-12 | -82.65 | $23.47 | 123916 |
| 2022-05-11 | -89.83 | $23.19 | 96644 |
| 2022-05-10 | -58.11 | $24.50 | 76707 |
| 2022-05-09 | -83.78 | $23.44 | 109500 |
| 2022-05-06 | -46.00 | $25.00 | 91800 |
| 2022-05-05 | -32.69 | $25.55 | 83700 |
| 2022-05-04 | -23.75 | $25.71 | 56000 |
| 2022-05-03 | -19.56 | $25.92 | 99523 |
| 2022-05-02 | -27.35 | $25.53 | 60205 |
| 2022-04-29 | -30.34 | $25.38 | 54000 |
| 2022-04-28 | -33.33 | $25.23 | 23800 |
| 2022-04-27 | -50.30 | $24.38 | 30000 |
| 2022-04-26 | -52.30 | $24.28 | 32036 |
| 2022-04-25 | -46.51 | $24.57 | 19829 |
| 2022-04-22 | -52.69 | $24.26 | 25600 |
| 2022-04-21 | -45.71 | $24.61 | 27633 |
| 2022-04-20 | -28.34 | $25.48 | 47404 |
| 2022-04-19 | -15.55 | $25.42 | 41711 |
| 2022-04-18 | -55.74 | $23.74 | 32527 |
| 2022-04-14 | -56.70 | $23.70 | 29800 |
| 2022-04-13 | -29.93 | $24.84 | 29511 |
| 2022-04-12 | -43.19 | $24.56 | 79828 |
| 2022-04-11 | -47.23 | $24.37 | 29618 |
| 2022-04-08 | -47.45 | $24.36 | 39543 |
| 2022-04-07 | -47.50 | $24.03 | 15800 |
| 2022-04-06 | -66.79 | $22.99 | 35500 |
| 2022-04-05 | -75.14 | $22.54 | 37812 |
| 2022-04-04 | -45.44 | $23.80 | 31908 |
| 2022-04-01 | -20.06 | $25.28 | 55739 |
| 2022-03-31 | -31.09 | $24.56 | 37236 |
| 2022-03-30 | -35.68 | $24.26 | 41800 |
| 2022-03-29 | -26.65 | $24.85 | 30619 |
| 2022-03-28 | -40.28 | $23.96 | 16900 |
| 2022-03-25 | -41.35 | $23.89 | 15540 |
| 2022-03-24 | -33.08 | $24.43 | 25536 |
| 2022-03-23 | -23.74 | $25.04 | 61640 |
| 2022-03-22 | -24.81 | $24.97 | 73611 |
| 2022-03-21 | -44.41 | $23.69 | 48208 |
| 2022-03-18 | -23.58 | $25.05 | 167310 |
| 2022-03-17 | -11.03 | $25.87 | 37700 |
| 2022-03-16 | -24.66 | $24.98 | 72615 |
| 2022-03-15 | -0.94 | $25.31 | 46000 |
| 2022-03-14 | -3.02 | $24.55 | 148900 |
| 2022-03-11 | -36.13 | $22.80 | 291200 |
| 2022-03-10 | -21.21 | $23.44 | 117500 |
| 2022-03-09 | -20.98 | $23.45 | 29939 |
| 2022-03-08 | -55.48 | $21.97 | 46500 |
| 2022-03-07 | -92.54 | $20.38 | 66400 |
| 2022-03-04 | -90.67 | $20.95 | 124224 |
| 2022-03-03 | -76.53 | $21.48 | 72500 |
| 2022-03-02 | -51.20 | $22.43 | 48300 |
| 2022-03-01 | -66.93 | $21.84 | 40400 |
| 2022-02-28 | -62.13 | $22.02 | 76507 |
| 2022-02-25 | -59.50 | $21.97 | 107300 |
| 2022-02-24 | -67.38 | $21.52 | 58600 |
| 2022-02-23 | -79.20 | $21.00 | 38937 |
| 2022-02-22 | -66.67 | $21.53 | 23000 |
| 2022-02-18 | -41.29 | $22.17 | 55500 |
| 2022-02-17 | -39.96 | $22.24 | 58600 |
| 2022-02-16 | -38.64 | $22.31 | 49200 |
| 2022-02-15 | -25.76 | $22.99 | 90317 |
| 2022-02-14 | -18.94 | $23.35 | 85119 |
| 2022-02-11 | -15.10 | $22.78 | 33900 |
| 2022-02-10 | -20.82 | $22.53 | 69706 |
| 2022-02-09 | -16.93 | $22.70 | 33900 |
| 2022-02-08 | -14.46 | $22.68 | 52100 |
| 2022-02-07 | -26.78 | $22.16 | 50910 |
| 2022-02-04 | -22.27 | $22.35 | 59200 |
| 2022-02-03 | -28.44 | $22.09 | 79527 |
| 2022-02-02 | -46.01 | $22.18 | 117612 |
| 2022-02-01 | -52.26 | $22.03 | 59800 |
| 2022-01-31 | -59.35 | $21.83 | 54500 |
| 2022-01-28 | -63.48 | $21.55 | 64100 |
| 2022-01-27 | -78.20 | $20.55 | 40700 |
| 2022-01-26 | -78.79 | $20.51 | 43500 |
| 2022-01-25 | -69.51 | $21.14 | 38300 |
| 2022-01-24 | -65.83 | $21.39 | 51800 |
| 2022-01-21 | -95.92 | $19.74 | 67100 |
| 2022-01-20 | -71.94 | $21.27 | 45320 |
| 2022-01-19 | -62.23 | $21.89 | 60000 |
| 2022-01-18 | -57.99 | $22.16 | 44826 |
| 2022-01-14 | -65.44 | $21.58 | 61905 |
| 2022-01-13 | -77.37 | $20.80 | 38900 |
| 2022-01-12 | -67.28 | $21.46 | 52904 |
| 2022-01-11 | -63.70 | $21.21 | 135624 |
| 2022-01-10 | -64.93 | $21.12 | 38900 |
| 2022-01-07 | -66.44 | $21.01 | 51314 |
| 2022-01-06 | -45.73 | $22.06 | 73300 |
| 2022-01-05 | -38.89 | $22.57 | 51012 |
| 2022-01-04 | -14.42 | $24.64 | 66205 |
| 2022-01-03 | -10.05 | $25.01 | 92025 |
| 2021-12-31 | -1.96 | $25.42 | 85523 |
| 2021-12-30 | -3.12 | $23.93 | 56647 |
| 2021-12-29 | -6.03 | $23.48 | 62500 |
| 2021-12-28 | -4.48 | $23.58 | 54800 |
| 2021-12-27 | -10.57 | $23.07 | 368111 |
| 2021-12-23 | -39.27 | $21.25 | 51439 |
| 2021-12-22 | -40.85 | $21.15 | 96318 |
| 2021-12-21 | -48.42 | $20.67 | 180000 |
| 2021-12-20 | -43.38 | $20.99 | 210300 |
| 2021-12-17 | -49.53 | $20.60 | 1.4M |
| 2021-12-16 | -52.37 | $20.42 | 121600 |
| 2021-12-15 | -35.80 | $21.47 | 208328 |
| 2021-12-14 | -57.73 | $20.08 | 55648 |
| 2021-12-13 | -73.50 | $19.08 | 26942 |
| 2021-12-10 | -69.72 | $19.32 | 91404 |
| 2021-12-09 | -48.76 | $20.60 | 120000 |
| 2021-12-08 | -81.77 | $18.00 | 332512 |
| 2021-12-07 | -50.19 | $19.75 | 471100 |
| 2021-12-06 | -11.04 | $21.98 | 330000 |
| 2021-12-03 | -24.62 | $20.24 | 160200 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
10.48
2026-07-16
Close Price
$29.38
Vol: 21114
Average Directional Index - Detailed Analysis
Minimum
3.68
Average
21.81
Maximum
54.22
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 10.48 | $29.38 | 21114 |
| 2026-07-15 | 10.98 | $28.84 | 194541 |
| 2026-07-14 | 11.49 | $28.38 | 172540 |
| 2026-07-13 | 11.79 | $28.33 | 212600 |
| 2026-07-10 | 12.10 | $28.95 | 244236 |
| 2026-07-09 | 12.73 | $29.56 | 303160 |
| 2026-07-08 | 13.19 | $28.83 | 224411 |
| 2026-07-07 | 13.78 | $29.33 | 250840 |
| 2026-07-06 | 14.46 | $30.28 | 441948 |
| 2026-07-02 | 14.93 | $29.44 | 289625 |
| 2026-07-01 | 15.50 | $28.61 | 267244 |
| 2026-06-30 | 15.89 | $28.51 | 349141 |
| 2026-06-29 | 15.96 | $27.36 | 331109 |
| 2026-06-26 | 15.94 | $28.02 | 1.1M |
| 2026-06-25 | 16.13 | $28.16 | 450665 |
| 2026-06-24 | 16.33 | $28.75 | 421000 |
| 2026-06-23 | 16.06 | $27.53 | 395200 |
| 2026-06-22 | 15.59 | $27.56 | 412325 |
| 2026-06-18 | 14.95 | $28.25 | 1.5M |
| 2026-06-17 | 14.36 | $28.17 | 795118 |
| 2026-06-16 | 13.91 | $28.75 | 746300 |
| 2026-06-15 | 13.24 | $29.09 | 455600 |
| 2026-06-12 | 13.22 | $30.45 | 303200 |
| 2026-06-11 | 13.69 | $30.96 | 238026 |
| 2026-06-10 | 13.98 | $29.54 | 256403 |
| 2026-06-09 | 14.45 | $30.19 | 349042 |
| 2026-06-08 | 14.95 | $30.17 | 187136 |
| 2026-06-05 | 15.70 | $30.01 | 322505 |
| 2026-06-04 | 16.49 | $30.24 | 293811 |
| 2026-06-03 | 17.01 | $29.19 | 393527 |
| 2026-06-02 | 17.55 | $30.20 | 246532 |
| 2026-06-01 | 18.40 | $30.62 | 250800 |
| 2026-05-29 | 19.32 | $31.14 | 319852 |
| 2026-05-28 | 20.04 | $31.95 | 330054 |
| 2026-05-27 | 20.79 | $30.70 | 253500 |
| 2026-05-26 | 21.75 | $31.07 | 249057 |
| 2026-05-22 | 22.84 | $30.31 | 190040 |
| 2026-05-21 | 23.41 | $29.84 | 229033 |
| 2026-05-20 | 23.76 | $29.12 | 363636 |
| 2026-05-19 | 24.24 | $29.59 | 272000 |
| 2026-05-18 | 24.51 | $29.27 | 304800 |
| 2026-05-15 | 24.93 | $29.78 | 359904 |
| 2026-05-14 | 25.53 | $30.49 | 446182 |
| 2026-05-13 | 26.22 | $31.28 | 937442 |
| 2026-05-12 | 26.84 | $28.38 | 1.5M |
| 2026-05-11 | 26.52 | $31.36 | 664900 |
| 2026-05-08 | 27.20 | $29.85 | 267040 |
| 2026-05-07 | 27.28 | $29.91 | 459400 |
| 2026-05-06 | 27.57 | $30.84 | 328839 |
| 2026-05-05 | 27.56 | $29.85 | 325325 |
| 2026-05-04 | 27.11 | $29.38 | 291931 |
| 2026-05-01 | 26.62 | $29.85 | 442600 |
| 2026-04-30 | 26.01 | $29.65 | 475035 |
| 2026-04-29 | 25.21 | $27.38 | 439684 |
| 2026-04-28 | 24.37 | $29.71 | 433100 |
| 2026-04-27 | 23.87 | $29.41 | 286347 |
| 2026-04-24 | 23.40 | $29.46 | 454011 |
| 2026-04-23 | 22.90 | $29.08 | 389300 |
| 2026-04-22 | 22.30 | $29.61 | 364479 |
| 2026-04-21 | 21.74 | $29.45 | 434958 |
| 2026-04-20 | 21.19 | $30.51 | 389386 |
| 2026-04-17 | 20.82 | $31.32 | 698100 |
| 2026-04-16 | 20.65 | $30.43 | 558352 |
| 2026-04-15 | 20.48 | $33.09 | 373724 |
| 2026-04-14 | 20.96 | $33.23 | 265600 |
| 2026-04-13 | 21.62 | $32.99 | 260200 |
| 2026-04-10 | 22.12 | $32.65 | 197318 |
| 2026-04-09 | 22.71 | $33.40 | 355238 |
| 2026-04-08 | 23.34 | $32.87 | 563739 |
| 2026-04-07 | 23.72 | $31.18 | 266087 |
| 2026-04-06 | 23.75 | $32.56 | 487000 |
| 2026-04-02 | 24.06 | $32.51 | 503500 |
| 2026-04-01 | 24.30 | $32.17 | 455727 |
| 2026-03-31 | 24.39 | $30.68 | 356046 |
| 2026-03-30 | 23.97 | $29.39 | 413340 |
| 2026-03-27 | 23.43 | $29.96 | 339927 |
| 2026-03-26 | 22.99 | $30.65 | 277900 |
| 2026-03-25 | 22.67 | $32.22 | 478333 |
| 2026-03-24 | 22.57 | $31.88 | 349800 |
| 2026-03-23 | 22.18 | $31.61 | 464560 |
| 2026-03-20 | 21.87 | $31.57 | 639000 |
| 2026-03-19 | 21.44 | $32.08 | 325718 |
| 2026-03-18 | 21.04 | $32.22 | 335900 |
| 2026-03-17 | 20.77 | $32.98 | 349146 |
| 2026-03-16 | 20.60 | $32.86 | 773016 |
| 2026-03-13 | 20.39 | $31.65 | 643600 |
| 2026-03-12 | 20.00 | $31.95 | 984807 |
| 2026-03-11 | 19.67 | $35.21 | 1.4M |
| 2026-03-10 | 19.73 | $40.69 | 691340 |
| 2026-03-09 | 20.15 | $44.00 | 706743 |
| 2026-03-06 | 19.66 | $43.51 | 222412 |
| 2026-03-05 | 19.18 | $45.00 | 426810 |
| 2026-03-04 | 17.61 | $45.45 | 163600 |
| 2026-03-03 | 16.60 | $44.91 | 236900 |
| 2026-03-02 | 15.54 | $46.07 | 267517 |
| 2026-02-27 | 14.43 | $44.39 | 189600 |
| 2026-02-26 | 14.07 | $43.69 | 141500 |
| 2026-02-25 | 13.93 | $42.51 | 128000 |
| 2026-02-24 | 14.08 | $42.15 | 195006 |
| 2026-02-23 | 14.12 | $42.24 | 178500 |
| 2026-02-20 | 14.12 | $44.26 | 138522 |
| 2026-02-19 | 13.82 | $43.37 | 223800 |
| 2026-02-18 | 13.75 | $42.64 | 114205 |
| 2026-02-17 | 13.89 | $42.38 | 123114 |
| 2026-02-13 | 14.13 | $42.19 | 143200 |
| 2026-02-12 | 14.57 | $41.25 | 148437 |
| 2026-02-11 | 15.05 | $41.42 | 165401 |
| 2026-02-10 | 15.36 | $42.11 | 202506 |
| 2026-02-09 | 15.46 | $42.45 | 236449 |
| 2026-02-06 | 15.73 | $41.63 | 146748 |
| 2026-02-05 | 16.25 | $40.36 | 235900 |
| 2026-02-04 | 16.94 | $41.33 | 197100 |
| 2026-02-03 | 17.05 | $42.00 | 258000 |
| 2026-02-02 | 17.44 | $40.72 | 198500 |
| 2026-01-30 | 18.24 | $40.01 | 241222 |
| 2026-01-29 | 18.88 | $40.14 | 169445 |
| 2026-01-28 | 19.55 | $40.34 | 373900 |
| 2026-01-27 | 20.25 | $41.88 | 292028 |
| 2026-01-26 | 20.83 | $42.44 | 185200 |
| 2026-01-23 | 21.19 | $43.43 | 134300 |
| 2026-01-22 | 21.20 | $44.17 | 158827 |
| 2026-01-21 | 20.66 | $44.66 | 258235 |
| 2026-01-20 | 20.43 | $42.36 | 131900 |
| 2026-01-16 | 20.72 | $43.61 | 155800 |
| 2026-01-15 | 20.80 | $43.58 | 276300 |
| 2026-01-14 | 20.88 | $41.87 | 214510 |
| 2026-01-13 | 21.57 | $42.44 | 205163 |
| 2026-01-12 | 21.65 | $42.29 | 249100 |
| 2026-01-09 | 21.87 | $42.30 | 252230 |
| 2026-01-08 | 22.10 | $42.41 | 372100 |
| 2026-01-07 | 22.23 | $43.40 | 299900 |
| 2026-01-06 | 22.01 | $42.79 | 203425 |
| 2026-01-05 | 22.36 | $41.98 | 242135 |
| 2026-01-02 | 22.83 | $41.12 | 230114 |
| 2025-12-31 | 23.79 | $40.84 | 108711 |
| 2025-12-30 | 24.60 | $41.75 | 162000 |
| 2025-12-29 | 25.08 | $41.90 | 107810 |
| 2025-12-26 | 25.75 | $41.94 | 92400 |
| 2025-12-24 | 26.46 | $42.38 | 71338 |
| 2025-12-23 | 26.93 | $42.30 | 177900 |
| 2025-12-22 | 27.38 | $42.80 | 271500 |
| 2025-12-19 | 27.84 | $41.61 | 324008 |
| 2025-12-18 | 28.84 | $40.78 | 245700 |
| 2025-12-17 | 30.11 | $40.49 | 187300 |
| 2025-12-16 | 31.43 | $41.74 | 199433 |
| 2025-12-15 | 32.46 | $41.80 | 241200 |
| 2025-12-12 | 33.28 | $43.72 | 429700 |
| 2025-12-11 | 33.17 | $43.45 | 215069 |
| 2025-12-10 | 33.45 | $42.80 | 358132 |
| 2025-12-09 | 33.81 | $43.10 | 201000 |
| 2025-12-08 | 33.96 | $42.61 | 183127 |
| 2025-12-05 | 34.26 | $42.85 | 164806 |
| 2025-12-04 | 34.58 | $43.80 | 178530 |
| 2025-12-03 | 34.80 | $42.88 | 422300 |
| 2025-12-02 | 35.18 | $42.88 | 242718 |
| 2025-12-01 | 35.64 | $42.25 | 219400 |
| 2025-11-28 | 36.35 | $42.68 | 104200 |
| 2025-11-26 | 36.57 | $43.07 | 258027 |
| 2025-11-25 | 36.79 | $42.53 | 290800 |
| 2025-11-24 | 37.32 | $40.82 | 417140 |
| 2025-11-21 | 38.31 | $40.25 | 394100 |
| 2025-11-20 | 39.62 | $39.51 | 433800 |
| 2025-11-19 | 40.78 | $40.00 | 240210 |
| 2025-11-18 | 42.29 | $40.21 | 350000 |
| 2025-11-17 | 43.65 | $42.09 | 295600 |
| 2025-11-14 | 44.05 | $42.96 | 324912 |
| 2025-11-13 | 44.47 | $43.19 | 376516 |
| 2025-11-12 | 44.42 | $43.23 | 224700 |
| 2025-11-11 | 44.46 | $43.63 | 253500 |
| 2025-11-10 | 44.50 | $43.32 | 305649 |
| 2025-11-07 | 44.67 | $42.94 | 300100 |
| 2025-11-06 | 44.85 | $43.45 | 356737 |
| 2025-11-05 | 44.14 | $45.11 | 489500 |
| 2025-11-04 | 43.40 | $42.53 | 359600 |
| 2025-11-03 | 43.38 | $42.46 | 381503 |
| 2025-10-31 | 43.50 | $42.46 | 221879 |
| 2025-10-30 | 43.10 | $42.67 | 183500 |
| 2025-10-29 | 42.38 | $43.18 | 219544 |
| 2025-10-28 | 41.41 | $43.22 | 167600 |
| 2025-10-27 | 40.52 | $42.91 | 130000 |
| 2025-10-24 | 39.33 | $43.45 | 187500 |
| 2025-10-23 | 38.11 | $42.60 | 203116 |
| 2025-10-22 | 36.97 | $41.11 | 218300 |
| 2025-10-21 | 36.02 | $41.38 | 225206 |
| 2025-10-20 | 34.91 | $41.30 | 246602 |
| 2025-10-17 | 33.63 | $40.69 | 230840 |
| 2025-10-16 | 32.62 | $40.99 | 262400 |
| 2025-10-15 | 31.42 | $40.59 | 325634 |
| 2025-10-14 | 30.15 | $41.07 | 375417 |
| 2025-10-13 | 28.83 | $38.97 | 560900 |
| 2025-10-10 | 28.09 | $38.36 | 874200 |
| 2025-10-09 | 27.34 | $38.48 | 458425 |
| 2025-10-08 | 26.06 | $38.56 | 271142 |
| 2025-10-07 | 25.01 | $37.63 | 310936 |
| 2025-10-06 | 24.21 | $37.52 | 208214 |
| 2025-10-03 | 23.40 | $36.67 | 342310 |
| 2025-10-02 | 22.61 | $36.61 | 219700 |
| 2025-10-01 | 22.12 | $36.09 | 233100 |
| 2025-09-30 | 21.64 | $36.51 | 315000 |
| 2025-09-29 | 20.98 | $36.23 | 390022 |
| 2025-09-26 | 20.08 | $36.34 | 222319 |
| 2025-09-25 | 19.24 | $35.72 | 306800 |
| 2025-09-24 | 18.49 | $36.20 | 462000 |
| 2025-09-23 | 17.06 | $36.97 | 568194 |
| 2025-09-22 | 15.76 | $34.50 | 211200 |
| 2025-09-19 | 15.49 | $33.77 | 645700 |
| 2025-09-18 | 14.82 | $34.30 | 282508 |
| 2025-09-17 | 14.11 | $32.85 | 323100 |
| 2025-09-16 | 13.86 | $32.98 | 671905 |
| 2025-09-15 | 13.66 | $32.77 | 232600 |
| 2025-09-12 | 13.74 | $32.52 | 237714 |
| 2025-09-11 | 13.98 | $32.49 | 177700 |
| 2025-09-10 | 14.23 | $31.50 | 158973 |
| 2025-09-09 | 14.95 | $31.26 | 119202 |
| 2025-09-08 | 15.71 | $31.87 | 178500 |
| 2025-09-05 | 16.05 | $32.00 | 210304 |
| 2025-09-04 | 16.53 | $31.90 | 397100 |
| 2025-09-03 | 17.18 | $30.43 | 265631 |
| 2025-09-02 | 17.69 | $30.90 | 176001 |
| 2025-08-29 | 17.98 | $30.81 | 202242 |
| 2025-08-28 | 18.36 | $30.90 | 190837 |
| 2025-08-27 | 18.78 | $31.00 | 133700 |
| 2025-08-26 | 19.28 | $30.76 | 213818 |
| 2025-08-25 | 19.70 | $30.27 | 237000 |
| 2025-08-22 | 20.17 | $31.06 | 305600 |
| 2025-08-21 | 20.66 | $29.63 | 211200 |
| 2025-08-20 | 19.93 | $29.26 | 178800 |
| 2025-08-19 | 19.19 | $29.45 | 326800 |
| 2025-08-18 | 18.44 | $29.66 | 238518 |
| 2025-08-15 | 17.66 | $29.25 | 441313 |
| 2025-08-14 | 16.74 | $29.22 | 369200 |
| 2025-08-13 | 15.77 | $29.95 | 654908 |
| 2025-08-12 | 14.74 | $29.72 | 748900 |
| 2025-08-11 | 13.67 | $28.44 | 434658 |
| 2025-08-08 | 12.59 | $30.55 | 584700 |
| 2025-08-07 | 12.08 | $31.08 | 593288 |
| 2025-08-06 | 11.52 | $28.85 | 1.6M |
| 2025-08-05 | 10.93 | $34.29 | 400796 |
| 2025-08-04 | 10.41 | $33.07 | 265300 |
| 2025-08-01 | 10.86 | $32.34 | 286235 |
| 2025-07-31 | 11.20 | $33.07 | 278531 |
| 2025-07-30 | 11.73 | $32.70 | 164400 |
| 2025-07-29 | 12.30 | $33.21 | 234916 |
| 2025-07-28 | 12.09 | $33.66 | 190300 |
| 2025-07-25 | 11.72 | $33.89 | 178600 |
| 2025-07-24 | 11.30 | $33.70 | 266441 |
| 2025-07-23 | 10.85 | $33.81 | 180800 |
| 2025-07-22 | 10.72 | $32.77 | 201600 |
| 2025-07-21 | 11.15 | $32.25 | 159508 |
| 2025-07-18 | 11.73 | $32.64 | 154709 |
| 2025-07-17 | 12.15 | $32.57 | 144230 |
| 2025-07-16 | 12.60 | $32.22 | 197518 |
| 2025-07-15 | 13.12 | $31.96 | 522400 |
| 2025-07-14 | 13.69 | $33.45 | 285021 |
| 2025-07-11 | 14.18 | $32.77 | 223600 |
| 2025-07-10 | 14.66 | $32.71 | 239938 |
| 2025-07-09 | 15.25 | $32.55 | 207509 |
| 2025-07-08 | 15.55 | $31.95 | 210346 |
| 2025-07-07 | 15.66 | $31.81 | 252700 |
| 2025-07-03 | 15.81 | $32.23 | 108023 |
| 2025-07-02 | 16.10 | $31.91 | 164600 |
| 2025-07-01 | 16.13 | $31.73 | 205719 |
| 2025-06-30 | 16.17 | $31.85 | 219300 |
| 2025-06-27 | 16.12 | $32.03 | 561500 |
| 2025-06-26 | 16.09 | $32.27 | 319700 |
| 2025-06-25 | 15.92 | $31.61 | 248847 |
| 2025-06-24 | 15.83 | $32.97 | 225900 |
| 2025-06-23 | 16.05 | $32.79 | 260900 |
| 2025-06-20 | 16.29 | $32.87 | 579900 |
| 2025-06-18 | 16.83 | $33.73 | 408500 |
| 2025-06-17 | 17.50 | $34.19 | 243203 |
| 2025-06-16 | 18.09 | $34.44 | 237405 |
| 2025-06-13 | 18.53 | $34.40 | 569642 |
| 2025-06-12 | 18.99 | $36.15 | 261800 |
| 2025-06-11 | 18.37 | $36.03 | 448000 |
| 2025-06-10 | 17.72 | $35.01 | 281004 |
| 2025-06-09 | 17.46 | $35.04 | 262600 |
| 2025-06-06 | 17.21 | $34.49 | 149329 |
| 2025-06-05 | 17.09 | $33.96 | 198099 |
| 2025-06-04 | 17.20 | $34.08 | 278700 |
| 2025-06-03 | 17.43 | $33.59 | 505805 |
| 2025-06-02 | 17.79 | $33.00 | 285500 |
| 2025-05-30 | 18.59 | $32.77 | 416600 |
| 2025-05-29 | 19.50 | $32.80 | 207134 |
| 2025-05-28 | 20.21 | $32.63 | 243800 |
| 2025-05-27 | 20.97 | $33.37 | 304200 |
| 2025-05-23 | 21.97 | $32.69 | 298541 |
| 2025-05-22 | 23.12 | $33.13 | 247800 |
| 2025-05-21 | 24.05 | $33.44 | 205700 |
| 2025-05-20 | 24.89 | $34.93 | 326600 |
| 2025-05-19 | 25.21 | $35.44 | 283500 |
| 2025-05-16 | 25.28 | $35.29 | 345137 |
| 2025-05-15 | 25.40 | $35.22 | 197900 |
| 2025-05-14 | 25.51 | $35.00 | 234517 |
| 2025-05-13 | 25.58 | $36.01 | 302200 |
| 2025-05-12 | 25.16 | $35.77 | 321900 |
| 2025-05-09 | 24.76 | $35.38 | 385000 |
| 2025-05-08 | 24.29 | $36.48 | 559600 |
| 2025-05-07 | 23.66 | $35.42 | 972818 |
| 2025-05-06 | 23.20 | $29.61 | 444119 |
| 2025-05-05 | 23.78 | $29.78 | 279234 |
| 2025-05-02 | 24.58 | $29.74 | 339834 |
| 2025-05-01 | 25.35 | $29.67 | 465932 |
| 2025-04-30 | 26.09 | $29.15 | 341700 |
| 2025-04-29 | 26.40 | $29.32 | 473141 |
| 2025-04-28 | 26.73 | $29.31 | 305000 |
| 2025-04-25 | 27.19 | $30.45 | 340600 |
| 2025-04-24 | 28.07 | $30.08 | 254800 |
| 2025-04-23 | 28.55 | $29.39 | 215024 |
| 2025-04-22 | 29.16 | $29.37 | 222609 |
| 2025-04-21 | 29.28 | $29.14 | 397400 |
| 2025-04-17 | 29.59 | $30.74 | 127036 |
| 2025-04-16 | 30.34 | $30.64 | 216909 |
| 2025-04-15 | 31.19 | $31.02 | 235700 |
| 2025-04-14 | 32.26 | $31.20 | 292921 |
| 2025-04-11 | 33.23 | $30.77 | 157418 |
| 2025-04-10 | 33.82 | $30.22 | 207500 |
| 2025-04-09 | 34.25 | $30.51 | 256100 |
| 2025-04-08 | 34.69 | $28.43 | 329104 |
| 2025-04-07 | 33.85 | $28.31 | 362217 |
| 2025-04-04 | 32.69 | $28.17 | 316511 |
| 2025-04-03 | 31.57 | $28.73 | 225300 |
| 2025-04-02 | 30.67 | $30.38 | 196700 |
| 2025-04-01 | 29.86 | $29.29 | 177035 |
| 2025-03-31 | 28.42 | $29.61 | 308634 |
| 2025-03-28 | 26.91 | $29.08 | 281909 |
| 2025-03-27 | 25.39 | $30.65 | 226700 |
| 2025-03-26 | 24.09 | $30.37 | 173500 |
| 2025-03-25 | 22.74 | $31.32 | 298300 |
| 2025-03-24 | 21.58 | $31.57 | 267466 |
| 2025-03-21 | 20.42 | $31.17 | 604300 |
| 2025-03-20 | 19.20 | $31.90 | 257221 |
| 2025-03-19 | 18.24 | $32.36 | 393032 |
| 2025-03-18 | 17.23 | $32.33 | 348237 |
| 2025-03-17 | 16.36 | $32.43 | 396100 |
| 2025-03-14 | 15.48 | $33.72 | 379226 |
| 2025-03-13 | 14.93 | $34.91 | 395641 |
| 2025-03-12 | 14.61 | $35.23 | 588600 |
| 2025-03-11 | 14.27 | $33.52 | 296200 |
| 2025-03-10 | 14.66 | $33.85 | 340227 |
| 2025-03-07 | 15.43 | $34.02 | 168616 |
| 2025-03-06 | 15.98 | $32.92 | 196911 |
| 2025-03-05 | 16.03 | $32.80 | 154500 |
| 2025-03-04 | 15.86 | $32.32 | 135028 |
| 2025-03-03 | 15.53 | $32.41 | 183254 |
| 2025-02-28 | 15.53 | $33.62 | 220700 |
| 2025-02-27 | 15.80 | $33.07 | 155300 |
| 2025-02-26 | 16.17 | $33.42 | 152730 |
| 2025-02-25 | 16.03 | $33.35 | 187707 |
| 2025-02-24 | 15.88 | $33.35 | 124700 |
| 2025-02-21 | 15.60 | $33.58 | 223100 |
| 2025-02-20 | 15.43 | $34.95 | 127445 |
| 2025-02-19 | 15.80 | $35.52 | 174300 |
| 2025-02-18 | 16.33 | $35.25 | 144609 |
| 2025-02-14 | 16.65 | $35.05 | 109800 |
| 2025-02-13 | 16.99 | $35.70 | 318222 |
| 2025-02-12 | 17.38 | $35.68 | 143627 |
| 2025-02-11 | 17.95 | $36.43 | 144256 |
| 2025-02-10 | 18.77 | $36.29 | 138100 |
| 2025-02-07 | 19.60 | $35.40 | 159100 |
| 2025-02-06 | 20.48 | $35.95 | 157341 |
| 2025-02-05 | 21.55 | $36.84 | 135705 |
| 2025-02-04 | 22.20 | $37.13 | 206501 |
| 2025-02-03 | 22.69 | $37.36 | 206800 |
| 2025-01-31 | 23.09 | $38.55 | 121031 |
| 2025-01-30 | 22.82 | $39.33 | 154313 |
| 2025-01-29 | 22.30 | $38.68 | 162200 |
| 2025-01-28 | 21.76 | $39.36 | 265044 |
| 2025-01-27 | 21.01 | $39.84 | 358785 |
| 2025-01-24 | 20.30 | $39.50 | 422300 |
| 2025-01-23 | 19.61 | $38.49 | 264900 |
| 2025-01-22 | 18.97 | $39.39 | 292000 |
| 2025-01-21 | 17.92 | $38.93 | 641321 |
| 2025-01-17 | 16.82 | $38.19 | 359333 |
| 2025-01-16 | 16.06 | $36.03 | 344437 |
| 2025-01-15 | 15.97 | $34.45 | 190800 |
| 2025-01-14 | 16.47 | $33.08 | 535400 |
| 2025-01-13 | 16.73 | $31.98 | 290100 |
| 2025-01-10 | 16.39 | $32.05 | 183841 |
| 2025-01-08 | 15.99 | $32.34 | 196900 |
| 2025-01-07 | 15.72 | $32.17 | 209138 |
| 2025-01-06 | 15.43 | $32.45 | 172100 |
| 2025-01-03 | 15.36 | $32.58 | 128524 |
| 2025-01-02 | 15.22 | $32.25 | 313900 |
| 2024-12-31 | 15.07 | $32.30 | 289800 |
| 2024-12-30 | 14.77 | $32.07 | 240700 |
| 2024-12-27 | 14.34 | $32.05 | 360500 |
| 2024-12-26 | 13.72 | $31.61 | 478238 |
| 2024-12-24 | 13.24 | $32.30 | 224114 |
| 2024-12-23 | 13.00 | $32.51 | 486116 |
| 2024-12-20 | 12.80 | $33.95 | 608100 |
| 2024-12-19 | 13.22 | $35.75 | 283646 |
| 2024-12-18 | 13.54 | $36.30 | 554318 |
| 2024-12-17 | 13.58 | $35.72 | 316010 |
| 2024-12-16 | 13.90 | $36.38 | 267631 |
| 2024-12-13 | 14.33 | $35.28 | 294847 |
| 2024-12-12 | 14.97 | $35.78 | 250932 |
| 2024-12-11 | 15.37 | $35.68 | 265026 |
| 2024-12-10 | 16.12 | $35.01 | 208900 |
| 2024-12-09 | 16.85 | $35.28 | 233400 |
| 2024-12-06 | 17.48 | $35.53 | 553600 |
| 2024-12-05 | 18.14 | $35.83 | 446705 |
| 2024-12-04 | 18.84 | $35.14 | 305939 |
| 2024-12-03 | 19.66 | $34.69 | 412000 |
| 2024-12-02 | 20.23 | $34.20 | 354000 |
| 2024-11-29 | 20.61 | $33.39 | 164700 |
| 2024-11-27 | 20.70 | $33.45 | 287416 |
| 2024-11-26 | 20.74 | $33.55 | 247800 |
| 2024-11-25 | 20.82 | $33.60 | 209500 |
| 2024-11-22 | 20.98 | $33.48 | 259421 |
| 2024-11-21 | 20.88 | $32.80 | 316500 |
| 2024-11-20 | 20.57 | $32.43 | 307848 |
| 2024-11-19 | 19.92 | $31.95 | 349200 |
| 2024-11-18 | 19.03 | $31.00 | 396000 |
| 2024-11-15 | 18.19 | $32.52 | 369000 |
| 2024-11-14 | 17.68 | $33.50 | 242536 |
| 2024-11-13 | 17.36 | $33.33 | 226921 |
| 2024-11-12 | 17.09 | $34.45 | 232904 |
| 2024-11-11 | 16.92 | $34.83 | 193366 |
| 2024-11-08 | 17.09 | $34.93 | 234631 |
| 2024-11-07 | 16.89 | $34.00 | 502517 |
| 2024-11-06 | 16.69 | $37.15 | 293800 |
| 2024-11-05 | 16.99 | $35.36 | 107200 |
| 2024-11-04 | 16.28 | $34.88 | 97826 |
| 2024-11-01 | 15.53 | $35.20 | 198641 |
| 2024-10-31 | 14.79 | $34.77 | 156800 |
| 2024-10-30 | 14.01 | $36.46 | 118900 |
| 2024-10-29 | 14.01 | $37.23 | 117000 |
| 2024-10-28 | 14.26 | $37.29 | 146600 |
| 2024-10-25 | 14.67 | $37.12 | 77316 |
| 2024-10-24 | 15.10 | $37.07 | 84016 |
| 2024-10-23 | 15.70 | $37.44 | 85900 |
| 2024-10-22 | 16.12 | $37.59 | 67837 |
| 2024-10-21 | 16.79 | $38.28 | 176115 |
| 2024-10-18 | 17.53 | $38.50 | 77121 |
| 2024-10-17 | 18.15 | $38.69 | 78100 |
| 2024-10-16 | 18.77 | $38.29 | 134006 |
| 2024-10-15 | 19.62 | $37.05 | 181813 |
| 2024-10-14 | 20.51 | $38.52 | 276720 |
| 2024-10-11 | 20.50 | $40.22 | 181300 |
| 2024-10-10 | 19.57 | $39.84 | 422000 |
| 2024-10-09 | 18.70 | $39.96 | 339503 |
| 2024-10-08 | 17.79 | $39.10 | 124008 |
| 2024-10-07 | 17.05 | $38.82 | 118400 |
| 2024-10-04 | 16.55 | $39.01 | 154800 |
| 2024-10-03 | 16.03 | $37.73 | 88400 |
| 2024-10-02 | 15.85 | $38.31 | 113922 |
| 2024-10-01 | 15.28 | $38.08 | 98200 |
| 2024-09-30 | 14.96 | $37.95 | 70600 |
| 2024-09-27 | 14.69 | $37.87 | 225643 |
| 2024-09-26 | 14.24 | $37.88 | 215535 |
| 2024-09-25 | 13.76 | $37.40 | 178639 |
| 2024-09-24 | 13.63 | $36.93 | 198027 |
| 2024-09-23 | 13.45 | $37.29 | 137435 |
| 2024-09-20 | 12.83 | $38.01 | 1.3M |
| 2024-09-19 | 12.18 | $37.36 | 107027 |
| 2024-09-18 | 12.08 | $36.50 | 150100 |
| 2024-09-17 | 12.34 | $36.43 | 135600 |
| 2024-09-16 | 12.65 | $36.14 | 170600 |
| 2024-09-13 | 13.21 | $35.77 | 146518 |
| 2024-09-12 | 13.77 | $35.03 | 125000 |
| 2024-09-11 | 13.73 | $34.45 | 111200 |
| 2024-09-10 | 13.26 | $33.77 | 326700 |
| 2024-09-09 | 12.94 | $33.90 | 322006 |
| 2024-09-06 | 12.81 | $33.84 | 107700 |
| 2024-09-05 | 12.69 | $35.19 | 86600 |
| 2024-09-04 | 13.25 | $35.21 | 82742 |
| 2024-09-03 | 13.62 | $34.84 | 128200 |
| 2024-08-30 | 14.08 | $36.25 | 99100 |
| 2024-08-29 | 14.38 | $36.08 | 84100 |
| 2024-08-28 | 14.66 | $35.54 | 91700 |
| 2024-08-27 | 15.13 | $35.74 | 94844 |
| 2024-08-26 | 15.67 | $35.58 | 84200 |
| 2024-08-23 | 16.03 | $35.99 | 135226 |
| 2024-08-22 | 16.42 | $35.01 | 107400 |
| 2024-08-21 | 17.21 | $35.44 | 203800 |
| 2024-08-20 | 18.07 | $35.11 | 418599 |
| 2024-08-19 | 18.74 | $35.14 | 202308 |
| 2024-08-16 | 19.72 | $34.71 | 199734 |
| 2024-08-15 | 20.52 | $34.40 | 196126 |
| 2024-08-14 | 21.31 | $33.94 | 135715 |
| 2024-08-13 | 21.76 | $33.90 | 156644 |
| 2024-08-12 | 22.38 | $34.00 | 233500 |
| 2024-08-09 | 23.03 | $33.85 | 206533 |
| 2024-08-08 | 24.15 | $34.19 | 130022 |
| 2024-08-07 | 25.29 | $32.74 | 152600 |
| 2024-08-06 | 26.15 | $32.58 | 210600 |
| 2024-08-05 | 26.90 | $32.82 | 218900 |
| 2024-08-02 | 27.69 | $34.26 | 207834 |
| 2024-08-01 | 29.08 | $35.74 | 163604 |
| 2024-07-31 | 29.75 | $36.70 | 165400 |
| 2024-07-30 | 29.39 | $36.36 | 129046 |
| 2024-07-29 | 29.26 | $36.53 | 117600 |
| 2024-07-26 | 29.02 | $36.89 | 247432 |
| 2024-07-25 | 28.60 | $36.79 | 327857 |
| 2024-07-24 | 28.15 | $37.31 | 229400 |
| 2024-07-23 | 26.97 | $38.46 | 272010 |
| 2024-07-22 | 25.52 | $37.95 | 241300 |
| 2024-07-19 | 24.16 | $37.66 | 113407 |
| 2024-07-18 | 22.87 | $37.71 | 164300 |
| 2024-07-17 | 21.46 | $37.82 | 220000 |
| 2024-07-16 | 19.98 | $38.57 | 417421 |
| 2024-07-15 | 18.36 | $37.46 | 261900 |
| 2024-07-12 | 16.93 | $36.81 | 276600 |
| 2024-07-11 | 15.77 | $35.39 | 212332 |
| 2024-07-10 | 14.81 | $35.04 | 94275 |
| 2024-07-09 | 14.34 | $34.58 | 115639 |
| 2024-07-08 | 13.88 | $34.66 | 273300 |
| 2024-07-05 | 13.14 | $34.64 | 146709 |
| 2024-07-03 | 12.67 | $34.04 | 80600 |
| 2024-07-02 | 12.43 | $33.84 | 193811 |
| 2024-07-01 | 12.21 | $33.06 | 295700 |
| 2024-06-28 | 12.02 | $33.56 | 1.8M |
| 2024-06-27 | 12.02 | $32.93 | 184716 |
| 2024-06-26 | 12.34 | $32.51 | 196900 |
| 2024-06-25 | 12.90 | $31.44 | 194548 |
| 2024-06-24 | 13.30 | $31.60 | 157000 |
| 2024-06-21 | 13.71 | $31.27 | 407011 |
| 2024-06-20 | 13.82 | $31.60 | 128200 |
| 2024-06-18 | 14.11 | $32.36 | 186800 |
| 2024-06-17 | 14.71 | $32.04 | 326409 |
| 2024-06-14 | 15.34 | $32.80 | 175000 |
| 2024-06-13 | 15.95 | $33.96 | 137724 |
| 2024-06-12 | 16.21 | $34.05 | 167000 |
| 2024-06-11 | 16.19 | $33.70 | 275600 |
| 2024-06-10 | 16.60 | $32.71 | 258344 |
| 2024-06-07 | 17.44 | $32.44 | 205938 |
| 2024-06-06 | 18.13 | $32.24 | 205810 |
| 2024-06-05 | 18.99 | $33.00 | 286300 |
| 2024-06-04 | 19.88 | $31.69 | 148649 |
| 2024-06-03 | 20.12 | $32.08 | 148200 |
| 2024-05-31 | 20.57 | $32.84 | 305403 |
| 2024-05-30 | 21.33 | $32.65 | 124200 |
| 2024-05-29 | 22.19 | $32.60 | 211700 |
| 2024-05-28 | 23.09 | $33.41 | 285233 |
| 2024-05-24 | 24.22 | $33.19 | 164334 |
| 2024-05-23 | 25.27 | $32.32 | 182400 |
| 2024-05-22 | 26.00 | $31.90 | 152506 |
| 2024-05-21 | 26.28 | $31.68 | 163200 |
| 2024-05-20 | 26.42 | $31.15 | 210700 |
| 2024-05-17 | 26.19 | $30.45 | 185729 |
| 2024-05-16 | 25.46 | $29.90 | 192800 |
| 2024-05-15 | 24.48 | $29.90 | 243300 |
| 2024-05-14 | 23.45 | $30.44 | 417965 |
| 2024-05-13 | 22.21 | $29.98 | 392700 |
| 2024-05-10 | 20.94 | $31.31 | 322702 |
| 2024-05-09 | 19.78 | $30.93 | 344300 |
| 2024-05-08 | 18.34 | $30.36 | 959900 |
| 2024-05-07 | 16.83 | $34.35 | 205503 |
| 2024-05-06 | 17.20 | $34.59 | 203400 |
| 2024-05-03 | 17.74 | $34.19 | 174900 |
| 2024-05-02 | 17.99 | $33.84 | 145700 |
| 2024-05-01 | 18.02 | $33.72 | 157146 |
| 2024-04-30 | 18.03 | $33.35 | 205407 |
| 2024-04-29 | 18.20 | $33.91 | 229400 |
| 2024-04-26 | 18.34 | $33.12 | 113500 |
| 2024-04-25 | 18.07 | $33.10 | 293302 |
| 2024-04-24 | 17.62 | $33.43 | 208400 |
| 2024-04-23 | 17.48 | $33.40 | 144600 |
| 2024-04-22 | 17.34 | $33.21 | 266900 |
| 2024-04-19 | 16.97 | $32.86 | 148100 |
| 2024-04-18 | 16.52 | $32.97 | 214916 |
| 2024-04-17 | 16.06 | $33.10 | 123017 |
| 2024-04-16 | 15.70 | $33.56 | 151500 |
| 2024-04-15 | 15.09 | $33.55 | 297100 |
| 2024-04-12 | 14.53 | $33.58 | 315400 |
| 2024-04-11 | 14.05 | $34.18 | 266946 |
| 2024-04-10 | 13.68 | $33.79 | 408400 |
| 2024-04-09 | 13.17 | $33.90 | 514277 |
| 2024-04-08 | 13.07 | $35.91 | 719900 |
| 2024-04-05 | 13.60 | $36.63 | 268426 |
| 2024-04-04 | 14.26 | $35.92 | 306300 |
| 2024-04-03 | 14.89 | $35.77 | 289447 |
| 2024-04-02 | 15.25 | $35.63 | 183126 |
| 2024-04-01 | 15.62 | $36.08 | 314800 |
| 2024-03-28 | 16.29 | $36.20 | 267448 |
| 2024-03-27 | 16.91 | $35.81 | 585100 |
| 2024-03-26 | 17.65 | $35.63 | 446534 |
| 2024-03-25 | 18.13 | $34.70 | 240979 |
| 2024-03-22 | 18.08 | $34.61 | 224500 |
| 2024-03-21 | 18.07 | $34.99 | 387240 |
| 2024-03-20 | 18.06 | $35.01 | 334500 |
| 2024-03-19 | 17.89 | $35.12 | 334900 |
| 2024-03-18 | 17.70 | $34.66 | 261500 |
| 2024-03-15 | 17.50 | $34.78 | 1.8M |
| 2024-03-14 | 17.30 | $35.60 | 765543 |
| 2024-03-13 | 17.36 | $39.49 | 197000 |
| 2024-03-12 | 17.38 | $39.19 | 218300 |
| 2024-03-11 | 17.64 | $38.03 | 277200 |
| 2024-03-08 | 18.31 | $38.46 | 323516 |
| 2024-03-07 | 18.80 | $38.39 | 391423 |
| 2024-03-06 | 19.64 | $37.10 | 600528 |
| 2024-03-05 | 20.53 | $36.98 | 402533 |
| 2024-03-04 | 19.95 | $37.01 | 255585 |
| 2024-03-01 | 19.58 | $35.76 | 231100 |
| 2024-02-29 | 19.98 | $35.93 | 285344 |
| 2024-02-28 | 20.03 | $35.86 | 169000 |
| 2024-02-27 | 20.04 | $36.56 | 142821 |
| 2024-02-26 | 19.68 | $36.35 | 113200 |
| 2024-02-23 | 19.36 | $36.27 | 181520 |
| 2024-02-22 | 19.17 | $35.89 | 128100 |
| 2024-02-21 | 19.23 | $35.53 | 208400 |
| 2024-02-20 | 19.20 | $35.12 | 153800 |
| 2024-02-16 | 19.51 | $34.99 | 125700 |
| 2024-02-15 | 19.84 | $35.42 | 208700 |
| 2024-02-14 | 19.87 | $35.31 | 114600 |
| 2024-02-13 | 20.19 | $34.60 | 129614 |
| 2024-02-12 | 20.62 | $35.46 | 127100 |
| 2024-02-09 | 20.54 | $35.26 | 231700 |
| 2024-02-08 | 20.56 | $34.59 | 160200 |
| 2024-02-07 | 20.80 | $34.73 | 188891 |
| 2024-02-06 | 20.78 | $34.54 | 86200 |
| 2024-02-05 | 21.09 | $34.43 | 118307 |
| 2024-02-02 | 21.43 | $34.78 | 126554 |
| 2024-02-01 | 21.44 | $34.97 | 123019 |
| 2024-01-31 | 21.52 | $33.99 | 181636 |
| 2024-01-30 | 21.72 | $34.56 | 167200 |
| 2024-01-29 | 21.98 | $33.63 | 131100 |
| 2024-01-26 | 22.55 | $33.89 | 102908 |
| 2024-01-25 | 22.96 | $33.76 | 129100 |
| 2024-01-24 | 23.64 | $33.03 | 165732 |
| 2024-01-23 | 24.51 | $32.66 | 123027 |
| 2024-01-22 | 25.61 | $32.90 | 267300 |
| 2024-01-19 | 26.85 | $33.67 | 151616 |
| 2024-01-18 | 27.01 | $33.35 | 131504 |
| 2024-01-17 | 27.40 | $32.60 | 99512 |
| 2024-01-16 | 28.12 | $32.61 | 219003 |
| 2024-01-12 | 28.73 | $33.93 | 218026 |
| 2024-01-11 | 28.30 | $33.92 | 252369 |
| 2024-01-10 | 28.20 | $32.54 | 157318 |
| 2024-01-09 | 28.95 | $31.54 | 94000 |
| 2024-01-08 | 30.45 | $31.61 | 96800 |
| 2024-01-05 | 32.04 | $31.35 | 120433 |
| 2024-01-04 | 33.73 | $31.54 | 156219 |
| 2024-01-03 | 35.50 | $31.53 | 118912 |
| 2024-01-02 | 37.08 | $32.33 | 135320 |
| 2023-12-29 | 38.25 | $32.89 | 140017 |
| 2023-12-28 | 38.79 | $33.07 | 177300 |
| 2023-12-27 | 39.47 | $32.52 | 169400 |
| 2023-12-26 | 40.25 | $32.74 | 171346 |
| 2023-12-22 | 41.06 | $32.39 | 196326 |
| 2023-12-21 | 42.20 | $31.98 | 91033 |
| 2023-12-20 | 43.73 | $31.84 | 154227 |
| 2023-12-19 | 45.19 | $32.03 | 148721 |
| 2023-12-18 | 46.62 | $32.10 | 151507 |
| 2023-12-15 | 48.41 | $31.87 | 1.4M |
| 2023-12-14 | 49.77 | $31.44 | 369107 |
| 2023-12-13 | 51.21 | $32.85 | 327518 |
| 2023-12-12 | 51.78 | $32.37 | 193500 |
| 2023-12-11 | 52.67 | $32.36 | 250046 |
| 2023-12-08 | 53.13 | $32.19 | 155913 |
| 2023-12-07 | 53.75 | $32.52 | 184200 |
| 2023-12-06 | 54.19 | $32.50 | 147800 |
| 2023-12-05 | 54.22 | $33.20 | 272900 |
| 2023-12-04 | 53.79 | $33.12 | 483353 |
| 2023-12-01 | 53.37 | $32.71 | 236112 |
| 2023-11-30 | 53.20 | $32.20 | 181700 |
| 2023-11-29 | 52.85 | $32.32 | 215500 |
| 2023-11-28 | 52.39 | $32.15 | 166800 |
| 2023-11-27 | 51.91 | $32.68 | 328011 |
| 2023-11-24 | 51.51 | $31.81 | 75148 |
| 2023-11-22 | 51.34 | $32.00 | 164000 |
| 2023-11-21 | 51.16 | $31.37 | 122509 |
| 2023-11-20 | 51.02 | $32.00 | 121900 |
| 2023-11-17 | 50.15 | $31.98 | 111435 |
| 2023-11-16 | 49.27 | $31.79 | 125100 |
| 2023-11-15 | 48.33 | $32.17 | 269300 |
| 2023-11-14 | 47.42 | $32.24 | 238333 |
| 2023-11-13 | 46.25 | $32.30 | 321236 |
| 2023-11-10 | 45.04 | $30.81 | 177233 |
| 2023-11-09 | 44.03 | $30.67 | 372200 |
| 2023-11-08 | 43.06 | $28.42 | 158306 |
| 2023-11-07 | 42.57 | $28.84 | 92900 |
| 2023-11-06 | 42.29 | $28.56 | 90900 |
| 2023-11-03 | 42.22 | $28.60 | 125713 |
| 2023-11-02 | 41.82 | $28.26 | 119000 |
| 2023-11-01 | 41.44 | $28.66 | 147122 |
| 2023-10-31 | 41.05 | $28.05 | 74000 |
| 2023-10-30 | 40.92 | $27.70 | 85600 |
| 2023-10-27 | 40.65 | $27.78 | 83900 |
| 2023-10-26 | 40.48 | $28.12 | 78435 |
| 2023-10-25 | 39.43 | $28.19 | 146953 |
| 2023-10-24 | 38.41 | $27.70 | 64226 |
| 2023-10-23 | 37.34 | $27.86 | 84640 |
| 2023-10-20 | 36.22 | $28.10 | 233286 |
| 2023-10-19 | 34.99 | $27.51 | 67900 |
| 2023-10-18 | 34.42 | $27.53 | 52913 |
| 2023-10-17 | 33.73 | $27.64 | 88437 |
| 2023-10-16 | 33.10 | $27.43 | 82235 |
| 2023-10-13 | 32.42 | $27.66 | 92200 |
| 2023-10-12 | 31.97 | $27.87 | 101112 |
| 2023-10-11 | 30.58 | $28.09 | 82300 |
| 2023-10-10 | 29.23 | $27.62 | 108127 |
| 2023-10-09 | 27.81 | $28.40 | 172000 |
| 2023-10-06 | 26.47 | $27.32 | 122200 |
| 2023-10-05 | 25.48 | $26.84 | 67939 |
| 2023-10-04 | 24.74 | $26.82 | 88000 |
| 2023-10-03 | 23.96 | $26.54 | 110000 |
| 2023-10-02 | 23.48 | $26.41 | 130926 |
| 2023-09-29 | 22.85 | $26.65 | 185802 |
| 2023-09-28 | 22.49 | $26.38 | 84800 |
| 2023-09-27 | 22.12 | $26.24 | 123500 |
| 2023-09-26 | 21.83 | $26.19 | 89400 |
| 2023-09-25 | 21.53 | $26.70 | 136815 |
| 2023-09-22 | 21.21 | $26.00 | 60300 |
| 2023-09-21 | 21.49 | $25.91 | 70201 |
| 2023-09-20 | 21.73 | $25.95 | 126000 |
| 2023-09-19 | 21.69 | $25.86 | 49449 |
| 2023-09-18 | 22.09 | $25.72 | 109301 |
| 2023-09-15 | 22.51 | $25.72 | 388425 |
| 2023-09-14 | 22.78 | $25.76 | 76635 |
| 2023-09-13 | 23.11 | $25.56 | 110900 |
| 2023-09-12 | 23.59 | $25.32 | 64249 |
| 2023-09-11 | 24.18 | $25.55 | 88909 |
| 2023-09-08 | 24.49 | $25.78 | 60833 |
| 2023-09-07 | 24.64 | $25.95 | 87440 |
| 2023-09-06 | 24.80 | $25.77 | 59100 |
| 2023-09-05 | 24.88 | $25.87 | 86100 |
| 2023-09-01 | 24.97 | $26.02 | 210441 |
| 2023-08-31 | 24.52 | $26.42 | 119308 |
| 2023-08-30 | 24.03 | $26.06 | 98100 |
| 2023-08-29 | 23.76 | $25.55 | 42319 |
| 2023-08-28 | 23.71 | $25.33 | 115300 |
| 2023-08-25 | 23.74 | $24.87 | 37300 |
| 2023-08-24 | 24.04 | $24.64 | 75900 |
| 2023-08-23 | 24.56 | $24.92 | 190100 |
| 2023-08-22 | 24.64 | $25.00 | 133712 |
| 2023-08-21 | 24.92 | $24.57 | 116410 |
| 2023-08-18 | 25.48 | $24.45 | 46700 |
| 2023-08-17 | 25.77 | $24.66 | 57939 |
| 2023-08-16 | 25.79 | $24.81 | 66600 |
| 2023-08-15 | 25.50 | $24.99 | 84600 |
| 2023-08-14 | 25.14 | $25.19 | 110000 |
| 2023-08-11 | 24.52 | $25.33 | 284000 |
| 2023-08-10 | 23.86 | $26.01 | 104425 |
| 2023-08-09 | 22.35 | $25.58 | 204114 |
| 2023-08-08 | 20.76 | $23.35 | 50911 |
| 2023-08-07 | 20.91 | $23.57 | 35500 |
| 2023-08-04 | 20.87 | $23.30 | 29500 |
| 2023-08-03 | 20.82 | $23.29 | 41231 |
| 2023-08-02 | 20.99 | $23.60 | 57841 |
| 2023-08-01 | 20.52 | $23.33 | 58243 |
| 2023-07-31 | 20.39 | $23.27 | 68200 |
| 2023-07-28 | 20.01 | $23.16 | 49145 |
| 2023-07-27 | 19.28 | $23.26 | 56938 |
| 2023-07-26 | 18.76 | $22.92 | 50118 |
| 2023-07-25 | 18.47 | $22.89 | 44210 |
| 2023-07-24 | 18.23 | $22.90 | 37000 |
| 2023-07-21 | 17.77 | $22.86 | 42700 |
| 2023-07-20 | 17.15 | $22.89 | 42807 |
| 2023-07-19 | 16.55 | $22.77 | 55516 |
| 2023-07-18 | 15.97 | $22.74 | 47430 |
| 2023-07-17 | 15.36 | $22.81 | 63500 |
| 2023-07-14 | 14.79 | $22.22 | 44912 |
| 2023-07-13 | 14.66 | $22.04 | 34200 |
| 2023-07-12 | 14.46 | $21.86 | 48433 |
| 2023-07-11 | 14.49 | $21.85 | 40027 |
| 2023-07-10 | 14.53 | $22.03 | 36000 |
| 2023-07-07 | 14.33 | $22.03 | 47400 |
| 2023-07-06 | 14.10 | $21.96 | 76600 |
| 2023-07-05 | 14.06 | $21.78 | 77930 |
| 2023-07-03 | 13.69 | $22.06 | 53300 |
| 2023-06-30 | 13.31 | $21.80 | 104362 |
| 2023-06-29 | 12.90 | $22.16 | 110043 |
| 2023-06-28 | 12.14 | $22.10 | 100437 |
| 2023-06-27 | 11.33 | $22.76 | 130700 |
| 2023-06-26 | 10.69 | $21.58 | 134728 |
| 2023-06-23 | 10.51 | $20.39 | 172200 |
| 2023-06-22 | 10.76 | $20.70 | 51800 |
| 2023-06-21 | 11.07 | $20.54 | 118236 |
| 2023-06-20 | 11.45 | $20.58 | 67200 |
| 2023-06-16 | 11.86 | $20.90 | 250717 |
| 2023-06-15 | 12.29 | $20.12 | 59922 |
| 2023-06-14 | 12.08 | $20.00 | 78236 |
| 2023-06-13 | 11.87 | $20.14 | 82400 |
| 2023-06-12 | 11.93 | $20.08 | 128741 |
| 2023-06-09 | 11.79 | $20.07 | 79609 |
| 2023-06-08 | 11.58 | $20.00 | 121500 |
| 2023-06-07 | 11.36 | $20.16 | 241046 |
| 2023-06-06 | 11.11 | $19.39 | 912823 |
| 2023-06-05 | 10.73 | $21.76 | 41641 |
| 2023-06-02 | 10.48 | $22.14 | 59307 |
| 2023-06-01 | 10.22 | $21.17 | 35330 |
| 2023-05-31 | 10.59 | $20.90 | 127241 |
| 2023-05-30 | 10.83 | $20.74 | 56100 |
| 2023-05-26 | 11.07 | $21.14 | 38412 |
| 2023-05-25 | 11.53 | $21.00 | 39000 |
| 2023-05-24 | 12.03 | $21.28 | 48300 |
| 2023-05-23 | 12.53 | $22.08 | 52623 |
| 2023-05-22 | 12.22 | $22.45 | 46246 |
| 2023-05-19 | 11.65 | $22.45 | 53600 |
| 2023-05-18 | 11.04 | $22.21 | 53700 |
| 2023-05-17 | 10.90 | $21.94 | 317000 |
| 2023-05-16 | 10.76 | $21.63 | 45500 |
| 2023-05-15 | 10.97 | $21.60 | 58849 |
| 2023-05-12 | 11.35 | $21.32 | 36819 |
| 2023-05-11 | 11.90 | $21.19 | 76730 |
| 2023-05-10 | 12.32 | $21.31 | 38900 |
| 2023-05-09 | 12.83 | $20.95 | 51303 |
| 2023-05-08 | 12.93 | $20.75 | 169700 |
| 2023-05-05 | 12.98 | $20.96 | 32244 |
| 2023-05-04 | 13.19 | $20.31 | 34741 |
| 2023-05-03 | 13.01 | $20.90 | 40900 |
| 2023-05-02 | 13.33 | $20.85 | 46800 |
| 2023-05-01 | 13.57 | $21.31 | 26800 |
| 2023-04-28 | 14.19 | $21.06 | 44744 |
| 2023-04-27 | 14.62 | $20.84 | 45600 |
| 2023-04-26 | 15.07 | $20.80 | 42622 |
| 2023-04-25 | 14.98 | $20.90 | 57348 |
| 2023-04-24 | 15.04 | $21.96 | 46400 |
| 2023-04-21 | 15.82 | $21.70 | 56300 |
| 2023-04-20 | 16.64 | $21.87 | 42108 |
| 2023-04-19 | 17.40 | $22.21 | 42300 |
| 2023-04-18 | 17.88 | $22.39 | 66400 |
| 2023-04-17 | 18.30 | $22.47 | 37800 |
| 2023-04-14 | 18.57 | $22.35 | 48702 |
| 2023-04-13 | 18.86 | $22.37 | 53300 |
| 2023-04-12 | 19.16 | $22.19 | 67700 |
| 2023-04-11 | 19.48 | $21.80 | 66814 |
| 2023-04-10 | 20.30 | $21.47 | 47800 |
| 2023-04-06 | 21.33 | $21.29 | 43936 |
| 2023-04-05 | 22.30 | $21.06 | 58500 |
| 2023-04-04 | 23.22 | $21.17 | 64400 |
| 2023-04-03 | 24.19 | $21.51 | 118037 |
| 2023-03-31 | 25.24 | $21.54 | 88500 |
| 2023-03-30 | 26.33 | $20.85 | 62700 |
| 2023-03-29 | 27.05 | $20.31 | 69926 |
| 2023-03-28 | 27.38 | $19.79 | 65737 |
| 2023-03-27 | 27.36 | $19.64 | 249009 |
| 2023-03-24 | 27.18 | $18.82 | 109400 |
| 2023-03-23 | 26.20 | $18.38 | 112928 |
| 2023-03-22 | 25.03 | $18.66 | 85621 |
| 2023-03-21 | 23.91 | $19.00 | 118107 |
| 2023-03-20 | 22.84 | $18.82 | 154200 |
| 2023-03-17 | 21.58 | $19.02 | 337640 |
| 2023-03-16 | 20.26 | $18.95 | 278457 |
| 2023-03-15 | 18.61 | $19.68 | 129724 |
| 2023-03-14 | 17.70 | $20.44 | 84907 |
| 2023-03-13 | 17.42 | $20.53 | 61135 |
| 2023-03-10 | 16.68 | $20.88 | 49417 |
| 2023-03-09 | 16.26 | $21.77 | 61735 |
| 2023-03-08 | 16.48 | $21.82 | 41809 |
| 2023-03-07 | 16.56 | $21.85 | 42347 |
| 2023-03-06 | 16.87 | $22.25 | 63242 |
| 2023-03-03 | 17.45 | $22.22 | 41600 |
| 2023-03-02 | 17.76 | $21.75 | 28037 |
| 2023-03-01 | 17.56 | $21.86 | 51302 |
| 2023-02-28 | 17.26 | $21.48 | 97000 |
| 2023-02-27 | 16.76 | $21.73 | 56211 |
| 2023-02-24 | 16.58 | $21.77 | 171100 |
| 2023-02-23 | 16.38 | $23.14 | 128200 |
| 2023-02-22 | 16.95 | $22.99 | 44910 |
| 2023-02-21 | 17.30 | $22.76 | 60816 |
| 2023-02-17 | 17.67 | $23.76 | 47131 |
| 2023-02-16 | 17.29 | $23.23 | 41829 |
| 2023-02-15 | 17.13 | $23.65 | 67100 |
| 2023-02-14 | 16.97 | $23.43 | 39200 |
| 2023-02-13 | 16.95 | $23.36 | 46400 |
| 2023-02-10 | 17.21 | $23.28 | 50700 |
| 2023-02-09 | 17.52 | $23.01 | 43639 |
| 2023-02-08 | 17.72 | $23.25 | 44308 |
| 2023-02-07 | 18.01 | $23.37 | 50500 |
| 2023-02-06 | 18.31 | $23.13 | 53000 |
| 2023-02-03 | 18.74 | $23.10 | 59800 |
| 2023-02-02 | 18.99 | $23.17 | 53700 |
| 2023-02-01 | 19.46 | $23.03 | 57749 |
| 2023-01-31 | 20.01 | $22.89 | 45534 |
| 2023-01-30 | 20.97 | $22.33 | 41836 |
| 2023-01-27 | 22.07 | $22.55 | 37600 |
| 2023-01-26 | 23.10 | $22.32 | 39600 |
| 2023-01-25 | 24.24 | $22.43 | 35737 |
| 2023-01-24 | 25.28 | $22.19 | 54800 |
| 2023-01-23 | 26.19 | $21.77 | 64768 |
| 2023-01-20 | 27.12 | $22.02 | 103400 |
| 2023-01-19 | 28.30 | $21.71 | 80000 |
| 2023-01-18 | 29.02 | $22.00 | 215421 |
| 2023-01-17 | 30.12 | $21.85 | 63100 |
| 2023-01-13 | 30.88 | $21.96 | 42936 |
| 2023-01-12 | 31.83 | $22.00 | 57314 |
| 2023-01-11 | 32.70 | $21.68 | 69000 |
| 2023-01-10 | 33.34 | $21.54 | 86100 |
| 2023-01-09 | 33.94 | $21.24 | 96400 |
| 2023-01-06 | 34.80 | $21.49 | 119115 |
| 2023-01-05 | 35.41 | $20.90 | 99900 |
| 2023-01-04 | 35.52 | $20.45 | 199336 |
| 2023-01-03 | 35.50 | $20.03 | 136500 |
| 2022-12-30 | 34.95 | $20.14 | 218200 |
| 2022-12-29 | 34.41 | $19.87 | 106233 |
| 2022-12-28 | 33.55 | $19.54 | 117400 |
| 2022-12-27 | 32.65 | $19.83 | 130332 |
| 2022-12-23 | 31.72 | $20.11 | 164309 |
| 2022-12-22 | 30.89 | $20.39 | 104839 |
| 2022-12-21 | 30.06 | $20.99 | 119521 |
| 2022-12-20 | 29.33 | $21.14 | 140718 |
| 2022-12-19 | 28.75 | $21.42 | 168800 |
| 2022-12-16 | 28.16 | $21.57 | 269800 |
| 2022-12-15 | 27.35 | $21.76 | 171800 |
| 2022-12-14 | 26.64 | $21.90 | 287844 |
| 2022-12-13 | 25.90 | $21.75 | 407301 |
| 2022-12-12 | 25.16 | $22.04 | 135700 |
| 2022-12-09 | 24.53 | $23.27 | 89842 |
| 2022-12-08 | 24.20 | $23.00 | 126800 |
| 2022-12-07 | 23.75 | $23.15 | 131645 |
| 2022-12-06 | 23.44 | $24.87 | 119908 |
| 2022-12-05 | 23.87 | $25.72 | 138525 |
| 2022-12-02 | 24.63 | $26.02 | 128749 |
| 2022-12-01 | 25.65 | $26.18 | 94800 |
| 2022-11-30 | 26.77 | $25.94 | 151300 |
| 2022-11-29 | 27.63 | $25.33 | 130032 |
| 2022-11-28 | 28.63 | $25.70 | 156345 |
| 2022-11-25 | 29.32 | $25.64 | 119544 |
| 2022-11-23 | 30.01 | $24.94 | 87334 |
| 2022-11-22 | 30.56 | $25.29 | 145100 |
| 2022-11-21 | 31.13 | $25.25 | 158533 |
| 2022-11-18 | 31.85 | $25.39 | 122231 |
| 2022-11-17 | 32.66 | $26.39 | 193500 |
| 2022-11-16 | 33.83 | $26.19 | 252600 |
| 2022-11-15 | 35.03 | $25.30 | 739500 |
| 2022-11-14 | 36.30 | $29.48 | 199000 |
| 2022-11-11 | 36.08 | $29.74 | 338329 |
| 2022-11-10 | 35.86 | $28.43 | 203614 |
| 2022-11-09 | 35.68 | $28.56 | 62500 |
| 2022-11-08 | 35.69 | $29.25 | 86500 |
| 2022-11-07 | 35.35 | $29.82 | 94227 |
| 2022-11-04 | 34.28 | $30.00 | 266500 |
| 2022-11-03 | 33.16 | $30.30 | 191500 |
| 2022-11-02 | 32.15 | $29.99 | 87949 |
| 2022-11-01 | 30.77 | $30.47 | 106000 |
| 2022-10-31 | 29.31 | $29.37 | 113100 |
| 2022-10-28 | 28.09 | $29.95 | 152538 |
| 2022-10-27 | 26.82 | $28.47 | 124800 |
| 2022-10-26 | 25.85 | $28.41 | 102200 |
| 2022-10-25 | 24.92 | $28.53 | 129500 |
| 2022-10-24 | 23.75 | $29.51 | 114920 |
| 2022-10-21 | 22.33 | $28.91 | 119928 |
| 2022-10-20 | 20.97 | $28.31 | 69000 |
| 2022-10-19 | 19.63 | $28.25 | 54181 |
| 2022-10-18 | 18.41 | $28.17 | 120905 |
| 2022-10-17 | 17.12 | $28.38 | 63925 |
| 2022-10-14 | 15.94 | $27.10 | 104000 |
| 2022-10-13 | 14.69 | $28.40 | 107704 |
| 2022-10-12 | 13.62 | $26.88 | 98600 |
| 2022-10-11 | 13.01 | $26.91 | 137867 |
| 2022-10-10 | 12.36 | $26.27 | 66900 |
| 2022-10-07 | 11.99 | $25.90 | 51639 |
| 2022-10-06 | 11.83 | $26.35 | 62700 |
| 2022-10-05 | 11.47 | $26.09 | 66855 |
| 2022-10-04 | 11.37 | $26.25 | 141600 |
| 2022-10-03 | 11.02 | $25.40 | 142320 |
| 2022-09-30 | 11.07 | $24.06 | 253514 |
| 2022-09-29 | 11.63 | $24.27 | 85700 |
| 2022-09-28 | 11.83 | $24.75 | 131800 |
| 2022-09-27 | 12.04 | $23.90 | 105733 |
| 2022-09-26 | 12.19 | $23.98 | 97400 |
| 2022-09-23 | 12.36 | $24.04 | 126123 |
| 2022-09-22 | 12.35 | $24.43 | 148936 |
| 2022-09-21 | 12.48 | $24.78 | 137300 |
| 2022-09-20 | 13.09 | $24.65 | 108215 |
| 2022-09-19 | 13.74 | $26.23 | 134900 |
| 2022-09-16 | 14.01 | $25.99 | 750700 |
| 2022-09-15 | 14.14 | $26.74 | 213200 |
| 2022-09-14 | 13.93 | $27.40 | 144300 |
| 2022-09-13 | 13.86 | $26.82 | 174100 |
| 2022-09-12 | 13.80 | $27.12 | 129341 |
| 2022-09-09 | 13.31 | $27.61 | 111540 |
| 2022-09-08 | 13.07 | $27.15 | 96739 |
| 2022-09-07 | 12.82 | $27.74 | 146538 |
| 2022-09-06 | 12.58 | $26.44 | 230400 |
| 2022-09-02 | 12.43 | $24.94 | 127100 |
| 2022-09-01 | 13.07 | $25.15 | 98800 |
| 2022-08-31 | 13.44 | $25.50 | 77300 |
| 2022-08-30 | 13.85 | $25.79 | 150005 |
| 2022-08-29 | 14.49 | $25.62 | 74217 |
| 2022-08-26 | 15.15 | $25.83 | 92127 |
| 2022-08-25 | 15.52 | $26.72 | 116700 |
| 2022-08-24 | 15.52 | $26.49 | 90500 |
| 2022-08-23 | 15.75 | $26.00 | 148835 |
| 2022-08-22 | 16.13 | $26.01 | 80840 |
| 2022-08-19 | 16.34 | $26.51 | 116946 |
| 2022-08-18 | 16.32 | $26.98 | 129935 |
| 2022-08-17 | 16.31 | $27.31 | 133300 |
| 2022-08-16 | 16.25 | $26.90 | 95439 |
| 2022-08-15 | 16.28 | $26.06 | 113835 |
| 2022-08-12 | 16.77 | $25.50 | 251600 |
| 2022-08-11 | 17.29 | $26.84 | 115518 |
| 2022-08-10 | 16.39 | $26.58 | 119333 |
| 2022-08-09 | 15.55 | $25.70 | 128800 |
| 2022-08-08 | 14.92 | $26.23 | 164120 |
| 2022-08-05 | 14.03 | $25.62 | 86600 |
| 2022-08-04 | 13.49 | $24.73 | 168711 |
| 2022-08-03 | 13.31 | $24.33 | 96103 |
| 2022-08-02 | 12.96 | $24.16 | 105325 |
| 2022-08-01 | 12.74 | $23.64 | 98000 |
| 2022-07-29 | 12.75 | $23.65 | 105300 |
| 2022-07-28 | 12.77 | $23.01 | 182000 |
| 2022-07-27 | 13.10 | $22.78 | 152105 |
| 2022-07-26 | 13.51 | $22.39 | 76244 |
| 2022-07-25 | 14.21 | $21.98 | 65439 |
| 2022-07-22 | 14.88 | $21.81 | 77404 |
| 2022-07-21 | 15.59 | $22.35 | 57543 |
| 2022-07-20 | 16.34 | $22.26 | 123500 |
| 2022-07-19 | 17.14 | $21.89 | 92400 |
| 2022-07-18 | 17.76 | $21.32 | 81910 |
| 2022-07-15 | 18.40 | $21.33 | 203000 |
| 2022-07-14 | 18.79 | $19.99 | 167200 |
| 2022-07-13 | 18.64 | $20.76 | 85131 |
| 2022-07-12 | 18.81 | $20.96 | 125536 |
| 2022-07-11 | 19.07 | $20.56 | 180519 |
| 2022-07-08 | 19.35 | $22.68 | 501237 |
| 2022-07-07 | 20.21 | $22.16 | 252000 |
| 2022-07-06 | 20.86 | $21.02 | 854600 |
| 2022-07-05 | 21.19 | $20.29 | 271431 |
| 2022-07-01 | 20.97 | $19.95 | 176123 |
| 2022-06-30 | 20.93 | $19.67 | 219200 |
| 2022-06-29 | 20.62 | $18.95 | 287225 |
| 2022-06-28 | 20.36 | $19.68 | 384000 |
| 2022-06-27 | 20.26 | $19.97 | 447002 |
| 2022-06-24 | 20.27 | $19.15 | 1.5M |
| 2022-06-23 | 20.08 | $18.77 | 200540 |
| 2022-06-22 | 19.65 | $19.14 | 257300 |
| 2022-06-21 | 19.13 | $18.81 | 279100 |
| 2022-06-17 | 18.53 | $18.95 | 402700 |
| 2022-06-16 | 17.89 | $18.40 | 349620 |
| 2022-06-15 | 16.97 | $19.07 | 408722 |
| 2022-06-14 | 15.99 | $18.15 | 651400 |
| 2022-06-13 | 14.97 | $19.39 | 1.4M |
| 2022-06-10 | 14.02 | $21.41 | 3.2M |
| 2022-06-09 | 13.58 | $24.63 | 491604 |
| 2022-06-08 | 13.85 | $24.01 | 597600 |
| 2022-06-07 | 14.14 | $27.94 | 306800 |
| 2022-06-06 | 13.96 | $27.82 | 206202 |
| 2022-06-03 | 13.29 | $26.98 | 136734 |
| 2022-06-02 | 12.84 | $26.58 | 154436 |
| 2022-06-01 | 12.71 | $26.14 | 141635 |
| 2022-05-31 | 12.78 | $25.19 | 301400 |
| 2022-05-27 | 12.73 | $27.26 | 187501 |
| 2022-05-26 | 11.89 | $26.13 | 140724 |
| 2022-05-25 | 11.20 | $26.53 | 209406 |
| 2022-05-24 | 10.66 | $24.59 | 95410 |
| 2022-05-23 | 10.93 | $24.96 | 126500 |
| 2022-05-20 | 11.22 | $24.02 | 102929 |
| 2022-05-19 | 11.64 | $24.35 | 86300 |
| 2022-05-18 | 12.23 | $24.00 | 75822 |
| 2022-05-17 | 12.80 | $24.06 | 84249 |
| 2022-05-16 | 13.45 | $23.75 | 73646 |
| 2022-05-13 | 14.02 | $23.91 | 209100 |
| 2022-05-12 | 14.76 | $23.47 | 123916 |
| 2022-05-11 | 15.29 | $23.19 | 96644 |
| 2022-05-10 | 16.01 | $24.50 | 76707 |
| 2022-05-09 | 16.63 | $23.44 | 109500 |
| 2022-05-06 | 17.28 | $25.00 | 91800 |
| 2022-05-05 | 17.23 | $25.55 | 83700 |
| 2022-05-04 | 17.12 | $25.71 | 56000 |
| 2022-05-03 | 16.99 | $25.92 | 99523 |
| 2022-05-02 | 16.60 | $25.53 | 60205 |
| 2022-04-29 | 16.48 | $25.38 | 54000 |
| 2022-04-28 | 16.23 | $25.23 | 23800 |
| 2022-04-27 | 16.32 | $24.38 | 30000 |
| 2022-04-26 | 16.56 | $24.28 | 32036 |
| 2022-04-25 | 16.75 | $24.57 | 19829 |
| 2022-04-22 | 17.17 | $24.26 | 25600 |
| 2022-04-21 | 17.51 | $24.61 | 27633 |
| 2022-04-20 | 17.56 | $25.48 | 47404 |
| 2022-04-19 | 17.17 | $25.42 | 41711 |
| 2022-04-18 | 17.05 | $23.74 | 32527 |
| 2022-04-14 | 17.65 | $23.70 | 29800 |
| 2022-04-13 | 18.07 | $24.84 | 29511 |
| 2022-04-12 | 17.80 | $24.56 | 79828 |
| 2022-04-11 | 17.52 | $24.37 | 29618 |
| 2022-04-08 | 17.57 | $24.36 | 39543 |
| 2022-04-07 | 17.80 | $24.03 | 15800 |
| 2022-04-06 | 18.13 | $22.99 | 35500 |
| 2022-04-05 | 18.98 | $22.54 | 37812 |
| 2022-04-04 | 19.69 | $23.80 | 31908 |
| 2022-04-01 | 19.84 | $25.28 | 55739 |
| 2022-03-31 | 19.55 | $24.56 | 37236 |
| 2022-03-30 | 19.56 | $24.26 | 41800 |
| 2022-03-29 | 19.57 | $24.85 | 30619 |
| 2022-03-28 | 19.64 | $23.96 | 16900 |
| 2022-03-25 | 20.11 | $23.89 | 15540 |
| 2022-03-24 | 20.47 | $24.43 | 25536 |
| 2022-03-23 | 20.64 | $25.04 | 61640 |
| 2022-03-22 | 20.83 | $24.97 | 73611 |
| 2022-03-21 | 21.30 | $23.69 | 48208 |
| 2022-03-18 | 21.80 | $25.05 | 167310 |
| 2022-03-17 | 21.38 | $25.87 | 37700 |
| 2022-03-16 | 20.94 | $24.98 | 72615 |
| 2022-03-15 | 20.47 | $25.31 | 46000 |
| 2022-03-14 | 20.34 | $24.55 | 148900 |
| 2022-03-11 | 20.41 | $22.80 | 291200 |
| 2022-03-10 | 20.90 | $23.44 | 117500 |
| 2022-03-09 | 20.67 | $23.45 | 29939 |
| 2022-03-08 | 20.55 | $21.97 | 46500 |
| 2022-03-07 | 20.88 | $20.38 | 66400 |
| 2022-03-04 | 21.95 | $20.95 | 124224 |
| 2022-03-03 | 22.67 | $21.48 | 72500 |
| 2022-03-02 | 23.13 | $22.43 | 48300 |
| 2022-03-01 | 23.27 | $21.84 | 40400 |
| 2022-02-28 | 23.50 | $22.02 | 76507 |
| 2022-02-25 | 23.67 | $21.97 | 107300 |
| 2022-02-24 | 24.01 | $21.52 | 58600 |
| 2022-02-23 | 24.60 | $21.00 | 38937 |
| 2022-02-22 | 25.04 | $21.53 | 23000 |
| 2022-02-18 | 25.71 | $22.17 | 55500 |
| 2022-02-17 | 26.18 | $22.24 | 58600 |
| 2022-02-16 | 26.78 | $22.31 | 49200 |
| 2022-02-15 | 27.41 | $22.99 | 90317 |
| 2022-02-14 | 27.21 | $23.35 | 85119 |
| 2022-02-11 | 27.00 | $22.78 | 33900 |
| 2022-02-10 | 27.20 | $22.53 | 69706 |
| 2022-02-09 | 27.48 | $22.70 | 33900 |
| 2022-02-08 | 27.64 | $22.68 | 52100 |
| 2022-02-07 | 27.88 | $22.16 | 50910 |
| 2022-02-04 | 28.33 | $22.35 | 59200 |
| 2022-02-03 | 28.85 | $22.09 | 79527 |
| 2022-02-02 | 29.26 | $22.18 | 117612 |
| 2022-02-01 | 29.66 | $22.03 | 59800 |
| 2022-01-31 | 30.47 | $21.83 | 54500 |
| 2022-01-28 | 31.17 | $21.55 | 64100 |
| 2022-01-27 | 31.97 | $20.55 | 40700 |
| 2022-01-26 | 33.09 | $20.51 | 43500 |
| 2022-01-25 | 34.26 | $21.14 | 38300 |
| 2022-01-24 | 35.63 | $21.39 | 51800 |
| 2022-01-21 | 37.06 | $19.74 | 67100 |
| 2022-01-20 | 38.39 | $21.27 | 45320 |
| 2022-01-19 | 39.21 | $21.89 | 60000 |
| 2022-01-18 | 39.84 | $22.16 | 44826 |
| 2022-01-14 | 40.55 | $21.58 | 61905 |
| 2022-01-13 | 41.42 | $20.80 | 38900 |
| 2022-01-12 | 41.88 | $21.46 | 52904 |
| 2022-01-11 | 42.22 | $21.21 | 135624 |
| 2022-01-10 | 42.58 | $21.12 | 38900 |
| 2022-01-07 | 43.15 | $21.01 | 51314 |
| 2022-01-06 | 43.45 | $22.06 | 73300 |
| 2022-01-05 | 43.48 | $22.57 | 51012 |
| 2022-01-04 | 43.15 | $24.64 | 66205 |
| 2022-01-03 | 41.93 | $25.01 | 92025 |
| 2021-12-31 | 40.58 | $25.42 | 85523 |
| 2021-12-30 | 39.19 | $23.93 | 56647 |
| 2021-12-29 | 37.86 | $23.48 | 62500 |
| 2021-12-28 | 36.52 | $23.58 | 54800 |
| 2021-12-27 | 35.04 | $23.07 | 368111 |
| 2021-12-23 | 33.51 | $21.25 | 51439 |
| 2021-12-22 | 32.11 | $21.15 | 96318 |
| 2021-12-21 | 30.63 | $20.67 | 180000 |
| 2021-12-20 | 29.08 | $20.99 | 210300 |
| 2021-12-17 | 27.49 | $20.60 | 1.4M |
| 2021-12-16 | 25.87 | $20.42 | 121600 |
| 2021-12-15 | 23.91 | $21.47 | 208328 |
| 2021-12-14 | 21.90 | $20.08 | 55648 |
| 2021-12-13 | 19.89 | $19.08 | 26942 |
| 2021-12-10 | 17.79 | $19.32 | 91404 |
| 2021-12-09 | 15.44 | $20.60 | 120000 |
| 2021-12-08 | 12.96 | $18.00 | 332512 |
| 2021-12-07 | 10.42 | $19.75 | 471100 |
| 2021-12-06 | 7.11 | $21.98 | 330000 |
| 2021-12-03 | 3.68 | $20.24 | 160200 |
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