Is ConnectOne Bancorp, Inc. (CNOB) a Buy, Sell, or Hold?
Enter your email address below for free access to our ConnectOne Bancorp, Inc. (CNOB) research center and poll results.
NASDAQ : CNOB
ConnectOne Bancorp, Inc.
$33.41 USD
-$0.7 (-2.05%)
- Volume
- 471.61K
- Average Volume
- 408.09K
- Market Capitalization
- $1.68B
- P/E Ratio
- 16.62
- Dividend Yield
- 2.20%
- Price Target
- $34.00
- Year High
- $33.97
- Year Low
- $22.07
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.41
- Current Ratio
- $421.49
Overall Signal
STRONG_BUY
1% Confidence
Signal Breakdown
↑ 7
Bullish
↓ 1
Bearish
⚪ 0
Neutral
7 Bullish / 1 Bearish / 0 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
32.84
2026-07-17
Close Price
$33.53
Vol: 100394
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
14.01
Average
24.57
Maximum
34.96
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 32.84 | $33.53 | 100394 |
| 2026-07-16 | 32.77 | $34.11 | 491349 |
| 2026-07-15 | 32.70 | $33.02 | 485000 |
| 2026-07-14 | 32.67 | $32.41 | 268049 |
| 2026-07-13 | 32.68 | $32.27 | 319849 |
| 2026-07-10 | 32.68 | $32.38 | 414316 |
| 2026-07-09 | 32.66 | $32.06 | 507200 |
| 2026-07-08 | 32.64 | $31.40 | 560246 |
| 2026-07-07 | 32.63 | $32.20 | 376800 |
| 2026-07-06 | 32.56 | $32.72 | 346005 |
| 2026-07-02 | 32.45 | $32.52 | 621647 |
| 2026-07-01 | 32.29 | $33.46 | 655900 |
| 2026-06-30 | 32.13 | $33.44 | 460232 |
| 2026-06-29 | 31.95 | $33.16 | 523400 |
| 2026-06-26 | 31.79 | $33.23 | 1.9M |
| 2026-06-25 | 31.63 | $33.29 | 410714 |
| 2026-06-24 | 31.46 | $33.37 | 418300 |
| 2026-06-23 | 31.29 | $33.08 | 372000 |
| 2026-06-22 | 31.12 | $32.70 | 379268 |
| 2026-06-18 | 30.98 | $32.45 | 402400 |
| 2026-06-17 | 30.85 | $32.20 | 485002 |
| 2026-06-16 | 30.69 | $32.54 | 481708 |
| 2026-06-15 | 30.53 | $32.44 | 967700 |
| 2026-06-12 | 30.35 | $32.77 | 461159 |
| 2026-06-11 | 30.19 | $32.27 | 407423 |
| 2026-06-10 | 30.04 | $31.95 | 460700 |
| 2026-06-09 | 29.92 | $31.70 | 403100 |
| 2026-06-08 | 29.82 | $31.15 | 435948 |
| 2026-06-05 | 29.76 | $30.66 | 312300 |
| 2026-06-04 | 29.73 | $30.60 | 300426 |
| 2026-06-03 | 29.71 | $29.33 | 285500 |
| 2026-06-02 | 29.74 | $30.36 | 408626 |
| 2026-06-01 | 29.70 | $29.67 | 394140 |
| 2026-05-29 | 29.68 | $30.07 | 430000 |
| 2026-05-28 | 29.64 | $29.94 | 172330 |
| 2026-05-27 | 29.59 | $29.85 | 214315 |
| 2026-05-26 | 29.59 | $30.06 | 329100 |
| 2026-05-22 | 29.57 | $29.76 | 204910 |
| 2026-05-21 | 29.51 | $29.77 | 286600 |
| 2026-05-20 | 29.47 | $29.87 | 225300 |
| 2026-05-19 | 29.38 | $29.06 | 217804 |
| 2026-05-18 | 29.33 | $29.25 | 217324 |
| 2026-05-15 | 29.31 | $28.94 | 272980 |
| 2026-05-14 | 29.30 | $29.59 | 279946 |
| 2026-05-13 | 29.22 | $29.27 | 324700 |
| 2026-05-12 | 29.18 | $29.46 | 272101 |
| 2026-05-11 | 29.13 | $29.73 | 396300 |
| 2026-05-08 | 29.05 | $30.05 | 304800 |
| 2026-05-07 | 28.95 | $29.91 | 341400 |
| 2026-05-06 | 28.87 | $30.16 | 278233 |
| 2026-05-05 | 28.78 | $30.08 | 461800 |
| 2026-05-04 | 28.65 | $29.45 | 414900 |
| 2026-05-01 | 28.55 | $29.37 | 281243 |
| 2026-04-30 | 28.43 | $29.22 | 319100 |
| 2026-04-29 | 28.31 | $29.02 | 399201 |
| 2026-04-28 | 28.20 | $29.76 | 387900 |
| 2026-04-27 | 28.03 | $29.73 | 606620 |
| 2026-04-24 | 27.84 | $28.52 | 443000 |
| 2026-04-23 | 27.74 | $28.93 | 500029 |
| 2026-04-22 | 27.61 | $28.01 | 255013 |
| 2026-04-21 | 27.53 | $28.07 | 287218 |
| 2026-04-20 | 27.46 | $28.93 | 294700 |
| 2026-04-17 | 27.31 | $28.69 | 377242 |
| 2026-04-16 | 27.19 | $28.03 | 233619 |
| 2026-04-15 | 27.06 | $28.40 | 238022 |
| 2026-04-14 | 26.94 | $28.47 | 365500 |
| 2026-04-13 | 26.82 | $28.22 | 295021 |
| 2026-04-10 | 26.68 | $28.12 | 377300 |
| 2026-04-09 | 26.55 | $28.25 | 585416 |
| 2026-04-08 | 26.41 | $28.39 | 421930 |
| 2026-04-07 | 26.28 | $27.45 | 358600 |
| 2026-04-06 | 26.19 | $27.32 | 314231 |
| 2026-04-02 | 26.11 | $27.03 | 394437 |
| 2026-04-01 | 26.06 | $26.93 | 275000 |
| 2026-03-31 | 26.04 | $26.77 | 465500 |
| 2026-03-30 | 26.03 | $26.32 | 276229 |
| 2026-03-27 | 26.05 | $26.03 | 309402 |
| 2026-03-26 | 26.08 | $26.49 | 270300 |
| 2026-03-25 | 26.14 | $26.27 | 247800 |
| 2026-03-24 | 26.21 | $26.35 | 330244 |
| 2026-03-23 | 26.24 | $26.72 | 491700 |
| 2026-03-20 | 26.24 | $25.95 | 795349 |
| 2026-03-19 | 26.34 | $26.21 | 419100 |
| 2026-03-18 | 26.41 | $25.55 | 553201 |
| 2026-03-17 | 26.51 | $25.96 | 840115 |
| 2026-03-16 | 26.61 | $25.98 | 280117 |
| 2026-03-13 | 26.70 | $25.53 | 245900 |
| 2026-03-12 | 26.80 | $25.43 | 209015 |
| 2026-03-11 | 26.90 | $25.48 | 295324 |
| 2026-03-10 | 27.03 | $25.75 | 235500 |
| 2026-03-09 | 27.16 | $25.71 | 283945 |
| 2026-03-06 | 27.31 | $25.64 | 344400 |
| 2026-03-05 | 27.41 | $26.03 | 288713 |
| 2026-03-04 | 27.50 | $26.61 | 181700 |
| 2026-03-03 | 27.55 | $26.57 | 250421 |
| 2026-03-02 | 27.58 | $26.83 | 394700 |
| 2026-02-27 | 27.57 | $26.53 | 479206 |
| 2026-02-26 | 27.63 | $27.77 | 345811 |
| 2026-02-25 | 27.63 | $27.62 | 258900 |
| 2026-02-24 | 27.65 | $26.84 | 243600 |
| 2026-02-23 | 27.71 | $26.83 | 362400 |
| 2026-02-20 | 27.76 | $27.96 | 280220 |
| 2026-02-19 | 27.80 | $27.50 | 301126 |
| 2026-02-18 | 27.85 | $27.71 | 278146 |
| 2026-02-17 | 27.81 | $27.92 | 213944 |
| 2026-02-13 | 27.76 | $27.75 | 256705 |
| 2026-02-12 | 27.74 | $27.51 | 348730 |
| 2026-02-11 | 27.68 | $27.46 | 211900 |
| 2026-02-10 | 27.60 | $27.96 | 241700 |
| 2026-02-09 | 27.51 | $28.40 | 221000 |
| 2026-02-06 | 27.40 | $28.67 | 466100 |
| 2026-02-05 | 27.30 | $27.77 | 242221 |
| 2026-02-04 | 27.23 | $27.82 | 356428 |
| 2026-02-03 | 27.16 | $27.53 | 353620 |
| 2026-02-02 | 27.10 | $27.31 | 377100 |
| 2026-01-30 | 27.05 | $26.62 | 484347 |
| 2026-01-29 | 27.03 | $27.61 | 353600 |
| 2026-01-28 | 26.96 | $27.85 | 259000 |
| 2026-01-27 | 26.91 | $28.02 | 181816 |
| 2026-01-26 | 26.85 | $27.94 | 248515 |
| 2026-01-23 | 26.80 | $27.94 | 307434 |
| 2026-01-22 | 26.74 | $28.76 | 270922 |
| 2026-01-21 | 26.68 | $28.52 | 278648 |
| 2026-01-20 | 26.63 | $26.80 | 224909 |
| 2026-01-16 | 26.70 | $27.00 | 265800 |
| 2026-01-15 | 26.74 | $27.26 | 373200 |
| 2026-01-14 | 26.76 | $26.31 | 214818 |
| 2026-01-13 | 26.82 | $25.89 | 206519 |
| 2026-01-12 | 26.90 | $26.17 | 296900 |
| 2026-01-09 | 26.97 | $26.27 | 239905 |
| 2026-01-08 | 27.02 | $26.65 | 267700 |
| 2026-01-07 | 27.02 | $26.25 | 209405 |
| 2026-01-06 | 27.03 | $26.40 | 207226 |
| 2026-01-05 | 27.02 | $26.52 | 301820 |
| 2026-01-02 | 27.02 | $26.12 | 278407 |
| 2025-12-31 | 27.02 | $26.22 | 261928 |
| 2025-12-30 | 26.99 | $26.40 | 269745 |
| 2025-12-29 | 26.96 | $26.69 | 194400 |
| 2025-12-26 | 26.89 | $26.85 | 165900 |
| 2025-12-24 | 26.83 | $26.92 | 105539 |
| 2025-12-23 | 26.75 | $26.88 | 302100 |
| 2025-12-22 | 26.63 | $27.38 | 275149 |
| 2025-12-19 | 26.48 | $27.58 | 466438 |
| 2025-12-18 | 26.27 | $28.18 | 281700 |
| 2025-12-17 | 26.04 | $27.80 | 222500 |
| 2025-12-16 | 25.82 | $27.71 | 294713 |
| 2025-12-15 | 25.60 | $27.45 | 494409 |
| 2025-12-12 | 25.44 | $27.65 | 352400 |
| 2025-12-11 | 25.27 | $27.40 | 428800 |
| 2025-12-10 | 25.11 | $27.32 | 537642 |
| 2025-12-09 | 24.98 | $26.68 | 292000 |
| 2025-12-08 | 24.88 | $26.45 | 237599 |
| 2025-12-05 | 24.77 | $26.18 | 191800 |
| 2025-12-04 | 24.69 | $26.44 | 256634 |
| 2025-12-03 | 24.61 | $26.30 | 300903 |
| 2025-12-02 | 24.50 | $25.57 | 266600 |
| 2025-12-01 | 24.43 | $25.85 | 304726 |
| 2025-11-28 | 24.34 | $25.27 | 187300 |
| 2025-11-26 | 24.27 | $25.49 | 284900 |
| 2025-11-25 | 24.19 | $25.47 | 306745 |
| 2025-11-24 | 24.13 | $24.47 | 208047 |
| 2025-11-21 | 24.12 | $24.41 | 352427 |
| 2025-11-20 | 24.13 | $23.36 | 195215 |
| 2025-11-19 | 24.17 | $23.46 | 309426 |
| 2025-11-18 | 24.21 | $23.44 | 299214 |
| 2025-11-17 | 24.26 | $23.36 | 313800 |
| 2025-11-14 | 24.30 | $24.13 | 213700 |
| 2025-11-13 | 24.27 | $24.26 | 281332 |
| 2025-11-12 | 24.22 | $24.37 | 193300 |
| 2025-11-11 | 24.27 | $24.61 | 210614 |
| 2025-11-10 | 24.32 | $24.68 | 187445 |
| 2025-11-07 | 24.32 | $24.34 | 282017 |
| 2025-11-06 | 24.32 | $24.55 | 184142 |
| 2025-11-05 | 24.35 | $24.72 | 259901 |
| 2025-11-04 | 24.39 | $24.10 | 328700 |
| 2025-11-03 | 24.46 | $24.21 | 376800 |
| 2025-10-31 | 24.56 | $24.06 | 274030 |
| 2025-10-30 | 24.63 | $23.91 | 407600 |
| 2025-10-29 | 24.67 | $23.87 | 267300 |
| 2025-10-28 | 24.70 | $24.23 | 224100 |
| 2025-10-27 | 24.73 | $24.31 | 236600 |
| 2025-10-24 | 24.77 | $24.62 | 112710 |
| 2025-10-23 | 24.80 | $24.08 | 148300 |
| 2025-10-22 | 24.85 | $24.28 | 161700 |
| 2025-10-21 | 24.90 | $24.48 | 216423 |
| 2025-10-20 | 24.93 | $24.26 | 332222 |
| 2025-10-17 | 24.99 | $23.46 | 289300 |
| 2025-10-16 | 25.11 | $23.29 | 411918 |
| 2025-10-15 | 25.26 | $25.26 | 202200 |
| 2025-10-14 | 25.25 | $25.69 | 248022 |
| 2025-10-13 | 25.22 | $24.66 | 156300 |
| 2025-10-10 | 25.24 | $24.40 | 256009 |
| 2025-10-09 | 25.27 | $25.19 | 171728 |
| 2025-10-08 | 25.27 | $25.38 | 183700 |
| 2025-10-07 | 25.25 | $25.52 | 335700 |
| 2025-10-06 | 25.23 | $26.28 | 358522 |
| 2025-10-03 | 25.20 | $25.45 | 256839 |
| 2025-10-02 | 25.21 | $24.61 | 198100 |
| 2025-10-01 | 25.26 | $24.53 | 332207 |
| 2025-09-30 | 25.29 | $24.81 | 463505 |
| 2025-09-29 | 25.32 | $25.08 | 345321 |
| 2025-09-26 | 25.34 | $25.26 | 252500 |
| 2025-09-25 | 25.36 | $25.14 | 225800 |
| 2025-09-24 | 25.39 | $25.16 | 203359 |
| 2025-09-23 | 25.40 | $25.07 | 267718 |
| 2025-09-22 | 25.40 | $25.57 | 346400 |
| 2025-09-19 | 25.39 | $25.80 | 955900 |
| 2025-09-18 | 25.31 | $26.24 | 336712 |
| 2025-09-17 | 25.21 | $25.09 | 391500 |
| 2025-09-16 | 25.17 | $25.09 | 367700 |
| 2025-09-15 | 25.12 | $25.06 | 368000 |
| 2025-09-12 | 25.05 | $25.10 | 195100 |
| 2025-09-11 | 25.02 | $25.21 | 231841 |
| 2025-09-10 | 24.99 | $24.90 | 219535 |
| 2025-09-09 | 24.94 | $25.20 | 327504 |
| 2025-09-08 | 24.83 | $25.70 | 278169 |
| 2025-09-05 | 24.69 | $25.58 | 325828 |
| 2025-09-04 | 24.54 | $25.58 | 164200 |
| 2025-09-03 | 24.41 | $25.13 | 251600 |
| 2025-09-02 | 24.29 | $25.40 | 263900 |
| 2025-08-29 | 24.15 | $25.60 | 229202 |
| 2025-08-28 | 23.98 | $25.54 | 228840 |
| 2025-08-27 | 23.86 | $25.72 | 215800 |
| 2025-08-26 | 23.74 | $25.43 | 242315 |
| 2025-08-25 | 23.64 | $25.03 | 369430 |
| 2025-08-22 | 23.61 | $25.48 | 682000 |
| 2025-08-21 | 23.55 | $24.11 | 180000 |
| 2025-08-20 | 23.57 | $24.33 | 184700 |
| 2025-08-19 | 23.59 | $24.14 | 210371 |
| 2025-08-18 | 23.64 | $24.08 | 190842 |
| 2025-08-15 | 23.68 | $23.83 | 247316 |
| 2025-08-14 | 23.75 | $24.38 | 230444 |
| 2025-08-13 | 23.80 | $24.57 | 297700 |
| 2025-08-12 | 23.82 | $24.03 | 338830 |
| 2025-08-11 | 23.86 | $22.91 | 174817 |
| 2025-08-08 | 23.97 | $22.83 | 203800 |
| 2025-08-07 | 24.07 | $22.69 | 192000 |
| 2025-08-06 | 24.20 | $22.87 | 168721 |
| 2025-08-05 | 24.30 | $22.80 | 450400 |
| 2025-08-04 | 24.39 | $22.68 | 268800 |
| 2025-08-01 | 24.48 | $22.24 | 493016 |
| 2025-07-31 | 24.62 | $23.03 | 620300 |
| 2025-07-30 | 24.71 | $23.29 | 480908 |
| 2025-07-29 | 24.74 | $23.48 | 778837 |
| 2025-07-28 | 24.73 | $24.52 | 377100 |
| 2025-07-25 | 24.67 | $24.25 | 428500 |
| 2025-07-24 | 24.62 | $24.35 | 475034 |
| 2025-07-23 | 24.53 | $24.91 | 250135 |
| 2025-07-22 | 24.43 | $25.10 | 293300 |
| 2025-07-21 | 24.31 | $24.93 | 211100 |
| 2025-07-18 | 24.17 | $25.13 | 207511 |
| 2025-07-17 | 24.00 | $25.39 | 227600 |
| 2025-07-16 | 23.83 | $25.04 | 384334 |
| 2025-07-15 | 23.70 | $24.70 | 355900 |
| 2025-07-14 | 23.57 | $25.11 | 176000 |
| 2025-07-11 | 23.47 | $24.84 | 252524 |
| 2025-07-10 | 23.40 | $25.31 | 325930 |
| 2025-07-09 | 23.30 | $24.82 | 301200 |
| 2025-07-08 | 23.22 | $24.66 | 292100 |
| 2025-07-07 | 23.14 | $24.57 | 217400 |
| 2025-07-03 | 23.04 | $25.01 | 100000 |
| 2025-07-02 | 22.92 | $24.70 | 305716 |
| 2025-07-01 | 22.81 | $24.06 | 327700 |
| 2025-06-30 | 22.73 | $23.16 | 235612 |
| 2025-06-27 | 22.72 | $23.40 | 846840 |
| 2025-06-26 | 22.70 | $23.14 | 244907 |
| 2025-06-25 | 22.68 | $22.57 | 282200 |
| 2025-06-24 | 22.71 | $22.99 | 198127 |
| 2025-06-23 | 22.70 | $22.72 | 273100 |
| 2025-06-20 | 22.70 | $21.99 | 418700 |
| 2025-06-18 | 22.75 | $21.90 | 282400 |
| 2025-06-17 | 22.84 | $21.89 | 259300 |
| 2025-06-16 | 22.94 | $22.37 | 374012 |
| 2025-06-13 | 23.03 | $22.28 | 419500 |
| 2025-06-12 | 23.14 | $23.08 | 332400 |
| 2025-06-11 | 23.21 | $23.30 | 311500 |
| 2025-06-10 | 23.28 | $23.42 | 256915 |
| 2025-06-09 | 23.34 | $23.15 | 291119 |
| 2025-06-06 | 23.38 | $23.02 | 203200 |
| 2025-06-05 | 23.44 | $22.56 | 348900 |
| 2025-06-04 | 23.48 | $22.67 | 438300 |
| 2025-06-03 | 23.51 | $22.62 | 365414 |
| 2025-06-02 | 23.56 | $22.41 | 426300 |
| 2025-05-30 | 23.62 | $22.97 | 399230 |
| 2025-05-29 | 23.61 | $22.87 | 195118 |
| 2025-05-28 | 23.59 | $22.84 | 236722 |
| 2025-05-27 | 23.59 | $23.21 | 165408 |
| 2025-05-23 | 23.57 | $22.79 | 179800 |
| 2025-05-22 | 23.55 | $22.64 | 117600 |
| 2025-05-21 | 23.56 | $22.91 | 150017 |
| 2025-05-20 | 23.53 | $23.86 | 107400 |
| 2025-05-19 | 23.44 | $23.91 | 116106 |
| 2025-05-16 | 23.31 | $24.01 | 122700 |
| 2025-05-15 | 23.19 | $24.47 | 92840 |
| 2025-05-14 | 23.04 | $24.47 | 96738 |
| 2025-05-13 | 22.89 | $24.78 | 214131 |
| 2025-05-12 | 22.71 | $24.62 | 151525 |
| 2025-05-09 | 22.53 | $24.00 | 164028 |
| 2025-05-08 | 22.39 | $24.16 | 199224 |
| 2025-05-07 | 22.31 | $23.45 | 176220 |
| 2025-05-06 | 22.20 | $23.20 | 206400 |
| 2025-05-05 | 22.13 | $23.57 | 213500 |
| 2025-05-02 | 22.03 | $23.67 | 224600 |
| 2025-05-01 | 21.94 | $22.75 | 196100 |
| 2025-04-30 | 22.01 | $22.53 | 196900 |
| 2025-04-29 | 22.10 | $22.74 | 232600 |
| 2025-04-28 | 22.17 | $22.82 | 297938 |
| 2025-04-25 | 22.24 | $22.39 | 297200 |
| 2025-04-24 | 22.35 | $22.80 | 291800 |
| 2025-04-23 | 22.44 | $22.35 | 209800 |
| 2025-04-22 | 22.51 | $22.07 | 135600 |
| 2025-04-21 | 22.61 | $21.38 | 221734 |
| 2025-04-17 | 22.72 | $21.56 | 175300 |
| 2025-04-16 | 22.82 | $21.40 | 173640 |
| 2025-04-15 | 22.95 | $21.56 | 119829 |
| 2025-04-14 | 23.05 | $21.23 | 167500 |
| 2025-04-11 | 23.17 | $20.95 | 189100 |
| 2025-04-10 | 23.29 | $21.17 | 268800 |
| 2025-04-09 | 23.37 | $22.62 | 324034 |
| 2025-04-08 | 23.39 | $21.29 | 189000 |
| 2025-04-07 | 23.45 | $21.80 | 363836 |
| 2025-04-04 | 23.51 | $21.61 | 306000 |
| 2025-04-03 | 23.63 | $21.80 | 288700 |
| 2025-04-02 | 23.73 | $24.16 | 175230 |
| 2025-04-01 | 23.73 | $24.21 | 141000 |
| 2025-03-31 | 23.74 | $24.31 | 287563 |
| 2025-03-28 | 23.79 | $24.20 | 268611 |
| 2025-03-27 | 23.85 | $24.51 | 143923 |
| 2025-03-26 | 23.88 | $24.56 | 346727 |
| 2025-03-25 | 23.90 | $23.73 | 140624 |
| 2025-03-24 | 23.97 | $24.10 | 121300 |
| 2025-03-21 | 24.01 | $23.55 | 433471 |
| 2025-03-20 | 24.09 | $23.59 | 108700 |
| 2025-03-19 | 24.21 | $24.01 | 191922 |
| 2025-03-18 | 24.33 | $23.64 | 124208 |
| 2025-03-17 | 24.49 | $23.52 | 116400 |
| 2025-03-14 | 24.66 | $23.33 | 140500 |
| 2025-03-13 | 24.84 | $22.91 | 149900 |
| 2025-03-12 | 25.04 | $22.87 | 139602 |
| 2025-03-11 | 25.27 | $22.55 | 246413 |
| 2025-03-10 | 25.49 | $22.97 | 167510 |
| 2025-03-07 | 25.69 | $23.98 | 119700 |
| 2025-03-06 | 25.84 | $23.86 | 139500 |
| 2025-03-05 | 25.97 | $24.19 | 160500 |
| 2025-03-04 | 26.07 | $24.39 | 170300 |
| 2025-03-03 | 26.11 | $25.24 | 183600 |
| 2025-02-28 | 26.12 | $25.53 | 185943 |
| 2025-02-27 | 26.10 | $25.16 | 146042 |
| 2025-02-26 | 26.03 | $24.86 | 151742 |
| 2025-02-25 | 25.97 | $25.16 | 292000 |
| 2025-02-24 | 25.91 | $24.84 | 162129 |
| 2025-02-21 | 25.83 | $25.22 | 150241 |
| 2025-02-20 | 25.72 | $25.90 | 129800 |
| 2025-02-19 | 25.58 | $26.46 | 100615 |
| 2025-02-18 | 25.42 | $26.87 | 154402 |
| 2025-02-14 | 25.23 | $26.86 | 113100 |
| 2025-02-13 | 25.02 | $26.98 | 148017 |
| 2025-02-12 | 24.83 | $26.86 | 270800 |
| 2025-02-11 | 24.61 | $27.55 | 252500 |
| 2025-02-10 | 24.33 | $26.95 | 230144 |
| 2025-02-07 | 24.06 | $26.95 | 250127 |
| 2025-02-06 | 23.83 | $26.96 | 164600 |
| 2025-02-05 | 23.60 | $26.44 | 162500 |
| 2025-02-04 | 23.44 | $26.27 | 201400 |
| 2025-02-03 | 23.28 | $25.22 | 264800 |
| 2025-01-31 | 23.15 | $25.34 | 346600 |
| 2025-01-30 | 23.03 | $25.07 | 327900 |
| 2025-01-29 | 22.91 | $23.83 | 231133 |
| 2025-01-28 | 22.85 | $23.71 | 204533 |
| 2025-01-27 | 22.82 | $23.94 | 321705 |
| 2025-01-24 | 22.77 | $23.22 | 154300 |
| 2025-01-23 | 22.77 | $23.10 | 203900 |
| 2025-01-22 | 22.77 | $23.08 | 208800 |
| 2025-01-21 | 22.78 | $23.23 | 163219 |
| 2025-01-17 | 22.80 | $22.98 | 121210 |
| 2025-01-16 | 22.93 | $22.77 | 161500 |
| 2025-01-15 | 23.12 | $23.12 | 126200 |
| 2025-01-14 | 23.26 | $22.53 | 200000 |
| 2025-01-13 | 23.44 | $21.84 | 175823 |
| 2025-01-10 | 23.68 | $21.51 | 239400 |
| 2025-01-08 | 23.92 | $22.49 | 169900 |
| 2025-01-07 | 24.12 | $22.39 | 379200 |
| 2025-01-06 | 24.36 | $23.08 | 157800 |
| 2025-01-03 | 24.56 | $23.18 | 160249 |
| 2025-01-02 | 24.78 | $22.53 | 192100 |
| 2024-12-31 | 25.01 | $22.91 | 220900 |
| 2024-12-30 | 25.23 | $22.70 | 159143 |
| 2024-12-27 | 25.47 | $22.65 | 182232 |
| 2024-12-26 | 25.73 | $23.09 | 122424 |
| 2024-12-24 | 25.96 | $23.08 | 120241 |
| 2024-12-23 | 26.24 | $23.04 | 147500 |
| 2024-12-20 | 26.48 | $23.25 | 647400 |
| 2024-12-19 | 26.68 | $23.19 | 344500 |
| 2024-12-18 | 26.85 | $23.76 | 338200 |
| 2024-12-17 | 27.01 | $25.58 | 224943 |
| 2024-12-16 | 27.09 | $26.41 | 216608 |
| 2024-12-13 | 27.12 | $25.96 | 187700 |
| 2024-12-12 | 27.20 | $26.12 | 136102 |
| 2024-12-11 | 27.28 | $26.64 | 260544 |
| 2024-12-10 | 27.37 | $26.41 | 167428 |
| 2024-12-09 | 27.46 | $26.49 | 174916 |
| 2024-12-06 | 27.49 | $27.06 | 125143 |
| 2024-12-05 | 27.48 | $27.15 | 160820 |
| 2024-12-04 | 27.55 | $27.67 | 138007 |
| 2024-12-03 | 27.42 | $26.95 | 144526 |
| 2024-12-02 | 27.28 | $27.41 | 181629 |
| 2024-11-29 | 27.12 | $27.50 | 135500 |
| 2024-11-27 | 26.96 | $27.75 | 123709 |
| 2024-11-26 | 26.81 | $27.84 | 128000 |
| 2024-11-25 | 26.64 | $28.66 | 264100 |
| 2024-11-22 | 26.45 | $27.83 | 228500 |
| 2024-11-21 | 26.27 | $27.25 | 133131 |
| 2024-11-20 | 26.14 | $26.58 | 123600 |
| 2024-11-19 | 26.08 | $26.88 | 91300 |
| 2024-11-18 | 26.02 | $27.16 | 171428 |
| 2024-11-15 | 25.93 | $27.09 | 183703 |
| 2024-11-14 | 25.88 | $27.58 | 123900 |
| 2024-11-13 | 25.84 | $27.79 | 195200 |
| 2024-11-12 | 25.78 | $28.26 | 303100 |
| 2024-11-11 | 25.69 | $28.39 | 331100 |
| 2024-11-08 | 25.56 | $26.99 | 198516 |
| 2024-11-07 | 25.49 | $26.91 | 290026 |
| 2024-11-06 | 25.39 | $28.60 | 782934 |
| 2024-11-05 | 25.21 | $24.89 | 184221 |
| 2024-11-04 | 25.19 | $24.14 | 213200 |
| 2024-11-01 | 25.23 | $24.35 | 126800 |
| 2024-10-31 | 25.27 | $24.24 | 214719 |
| 2024-10-30 | 25.28 | $24.71 | 143500 |
| 2024-10-29 | 25.26 | $24.56 | 159000 |
| 2024-10-28 | 25.25 | $24.87 | 210000 |
| 2024-10-25 | 25.26 | $24.21 | 217000 |
| 2024-10-24 | 25.27 | $24.62 | 452700 |
| 2024-10-23 | 25.25 | $25.45 | 131444 |
| 2024-10-22 | 25.20 | $25.61 | 189700 |
| 2024-10-21 | 25.15 | $25.38 | 222147 |
| 2024-10-18 | 25.14 | $26.14 | 152300 |
| 2024-10-17 | 25.10 | $26.68 | 194018 |
| 2024-10-16 | 25.08 | $26.52 | 247700 |
| 2024-10-15 | 25.03 | $26.47 | 208722 |
| 2024-10-14 | 24.96 | $25.78 | 127635 |
| 2024-10-11 | 24.91 | $25.72 | 145900 |
| 2024-10-10 | 24.86 | $24.86 | 142520 |
| 2024-10-09 | 24.83 | $24.95 | 194700 |
| 2024-10-08 | 24.80 | $24.61 | 189733 |
| 2024-10-07 | 24.79 | $24.94 | 146209 |
| 2024-10-04 | 24.74 | $25.08 | 143300 |
| 2024-10-03 | 24.71 | $24.41 | 185900 |
| 2024-10-02 | 24.74 | $24.41 | 280700 |
| 2024-10-01 | 24.72 | $24.23 | 229736 |
| 2024-09-30 | 24.73 | $25.05 | 161000 |
| 2024-09-27 | 24.72 | $24.48 | 253900 |
| 2024-09-26 | 24.74 | $24.31 | 154934 |
| 2024-09-25 | 24.76 | $24.33 | 124600 |
| 2024-09-24 | 24.77 | $24.74 | 193400 |
| 2024-09-23 | 24.78 | $25.06 | 178500 |
| 2024-09-20 | 24.79 | $25.46 | 779800 |
| 2024-09-19 | 24.69 | $26.25 | 176900 |
| 2024-09-18 | 24.53 | $25.50 | 290600 |
| 2024-09-17 | 24.39 | $25.09 | 194634 |
| 2024-09-16 | 24.28 | $24.79 | 147900 |
| 2024-09-13 | 24.17 | $24.69 | 134906 |
| 2024-09-12 | 24.05 | $24.25 | 141700 |
| 2024-09-11 | 23.91 | $24.27 | 199340 |
| 2024-09-10 | 23.79 | $24.37 | 146129 |
| 2024-09-09 | 23.63 | $24.05 | 209208 |
| 2024-09-06 | 23.52 | $24.44 | 360900 |
| 2024-09-05 | 23.41 | $25.00 | 609049 |
| 2024-09-04 | 23.24 | $23.97 | 191039 |
| 2024-09-03 | 23.13 | $24.42 | 230934 |
| 2024-08-30 | 22.97 | $25.00 | 120800 |
| 2024-08-29 | 22.82 | $24.74 | 82512 |
| 2024-08-28 | 22.73 | $24.72 | 70700 |
| 2024-08-27 | 22.71 | $24.51 | 72900 |
| 2024-08-26 | 22.70 | $24.94 | 254600 |
| 2024-08-23 | 22.65 | $25.31 | 181054 |
| 2024-08-22 | 22.63 | $23.56 | 274424 |
| 2024-08-21 | 22.67 | $23.03 | 112400 |
| 2024-08-20 | 22.68 | $22.56 | 97017 |
| 2024-08-19 | 22.75 | $22.92 | 72828 |
| 2024-08-16 | 22.74 | $22.70 | 106600 |
| 2024-08-15 | 22.72 | $22.18 | 112900 |
| 2024-08-14 | 22.72 | $21.50 | 73331 |
| 2024-08-13 | 22.78 | $21.85 | 148200 |
| 2024-08-12 | 22.78 | $21.25 | 102340 |
| 2024-08-09 | 22.75 | $21.73 | 137902 |
| 2024-08-08 | 22.66 | $22.25 | 137615 |
| 2024-08-07 | 22.55 | $21.75 | 182616 |
| 2024-08-06 | 22.42 | $21.68 | 186500 |
| 2024-08-05 | 22.26 | $21.31 | 330700 |
| 2024-08-02 | 22.10 | $21.88 | 208302 |
| 2024-08-01 | 21.92 | $23.00 | 406244 |
| 2024-07-31 | 21.70 | $24.22 | 268430 |
| 2024-07-30 | 21.45 | $24.30 | 262800 |
| 2024-07-29 | 21.19 | $24.05 | 348102 |
| 2024-07-26 | 20.93 | $24.92 | 164304 |
| 2024-07-25 | 20.58 | $24.37 | 282700 |
| 2024-07-24 | 20.25 | $23.24 | 335408 |
| 2024-07-23 | 19.96 | $23.90 | 332100 |
| 2024-07-22 | 19.66 | $22.70 | 172233 |
| 2024-07-19 | 19.40 | $22.30 | 136500 |
| 2024-07-18 | 19.16 | $22.19 | 208000 |
| 2024-07-17 | 18.93 | $22.69 | 312428 |
| 2024-07-16 | 18.69 | $21.79 | 238800 |
| 2024-07-15 | 18.46 | $20.72 | 338530 |
| 2024-07-12 | 18.32 | $19.92 | 189500 |
| 2024-07-11 | 18.23 | $20.13 | 402939 |
| 2024-07-10 | 18.12 | $19.02 | 152900 |
| 2024-07-09 | 18.07 | $18.51 | 242248 |
| 2024-07-08 | 18.04 | $18.20 | 111022 |
| 2024-07-05 | 18.03 | $18.20 | 149915 |
| 2024-07-03 | 18.02 | $18.59 | 76029 |
| 2024-07-02 | 17.99 | $19.22 | 213044 |
| 2024-07-01 | 17.94 | $19.08 | 237700 |
| 2024-06-28 | 17.91 | $18.89 | 593701 |
| 2024-06-27 | 17.92 | $17.94 | 134746 |
| 2024-06-26 | 17.94 | $17.77 | 149500 |
| 2024-06-25 | 18.02 | $17.50 | 114910 |
| 2024-06-24 | 18.15 | $17.79 | 187500 |
| 2024-06-21 | 18.28 | $17.45 | 381100 |
| 2024-06-20 | 18.44 | $17.63 | 121018 |
| 2024-06-18 | 18.60 | $17.65 | 124541 |
| 2024-06-17 | 18.75 | $17.72 | 181200 |
| 2024-06-14 | 18.92 | $17.36 | 194300 |
| 2024-06-13 | 19.09 | $17.85 | 168900 |
| 2024-06-12 | 19.21 | $18.16 | 139600 |
| 2024-06-11 | 19.29 | $17.86 | 151301 |
| 2024-06-10 | 19.39 | $17.95 | 127000 |
| 2024-06-07 | 19.50 | $18.08 | 141500 |
| 2024-06-06 | 19.60 | $17.96 | 83100 |
| 2024-06-05 | 19.70 | $18.02 | 103100 |
| 2024-06-04 | 19.78 | $17.83 | 88800 |
| 2024-06-03 | 19.87 | $18.24 | 146700 |
| 2024-05-31 | 19.93 | $18.64 | 172900 |
| 2024-05-30 | 19.95 | $18.91 | 121190 |
| 2024-05-29 | 19.93 | $18.43 | 179200 |
| 2024-05-28 | 19.91 | $19.28 | 100006 |
| 2024-05-24 | 19.86 | $20.22 | 101409 |
| 2024-05-23 | 19.76 | $20.26 | 328526 |
| 2024-05-22 | 19.67 | $20.79 | 190436 |
| 2024-05-21 | 19.62 | $20.79 | 81636 |
| 2024-05-20 | 19.55 | $20.70 | 192800 |
| 2024-05-17 | 19.46 | $21.12 | 124000 |
| 2024-05-16 | 19.33 | $20.63 | 139333 |
| 2024-05-15 | 19.21 | $20.31 | 120500 |
| 2024-05-14 | 19.09 | $19.80 | 82217 |
| 2024-05-13 | 19.00 | $19.89 | 116000 |
| 2024-05-10 | 18.90 | $20.15 | 118905 |
| 2024-05-09 | 18.78 | $20.01 | 144520 |
| 2024-05-08 | 18.68 | $19.89 | 106700 |
| 2024-05-07 | 18.59 | $19.63 | 124600 |
| 2024-05-06 | 18.56 | $19.69 | 93000 |
| 2024-05-03 | 18.53 | $19.49 | 115706 |
| 2024-05-02 | 18.49 | $19.04 | 123900 |
| 2024-05-01 | 18.47 | $18.55 | 209309 |
| 2024-04-30 | 18.49 | $17.91 | 133642 |
| 2024-04-29 | 18.53 | $18.26 | 164804 |
| 2024-04-26 | 18.57 | $18.30 | 93500 |
| 2024-04-25 | 18.63 | $18.46 | 168100 |
| 2024-04-24 | 18.67 | $19.73 | 125172 |
| 2024-04-23 | 18.62 | $19.41 | 98400 |
| 2024-04-22 | 18.60 | $18.88 | 95211 |
| 2024-04-19 | 18.61 | $18.64 | 227600 |
| 2024-04-18 | 18.65 | $18.10 | 108600 |
| 2024-04-17 | 18.72 | $18.00 | 112716 |
| 2024-04-16 | 18.76 | $17.91 | 132631 |
| 2024-04-15 | 18.80 | $17.87 | 129300 |
| 2024-04-12 | 18.85 | $17.86 | 159600 |
| 2024-04-11 | 18.90 | $18.00 | 112900 |
| 2024-04-10 | 18.97 | $18.00 | 177617 |
| 2024-04-09 | 19.06 | $19.19 | 130901 |
| 2024-04-08 | 19.11 | $18.99 | 124234 |
| 2024-04-05 | 19.14 | $18.69 | 91731 |
| 2024-04-04 | 19.19 | $18.68 | 130334 |
| 2024-04-03 | 19.24 | $18.85 | 161634 |
| 2024-04-02 | 19.28 | $18.74 | 123300 |
| 2024-04-01 | 19.31 | $19.05 | 99400 |
| 2024-03-28 | 19.34 | $19.50 | 263517 |
| 2024-03-27 | 19.35 | $19.36 | 236500 |
| 2024-03-26 | 19.37 | $18.68 | 115728 |
| 2024-03-25 | 19.43 | $18.98 | 113009 |
| 2024-03-22 | 19.48 | $19.01 | 141206 |
| 2024-03-21 | 19.54 | $19.51 | 154200 |
| 2024-03-20 | 19.56 | $19.57 | 179000 |
| 2024-03-19 | 19.59 | $18.67 | 83000 |
| 2024-03-18 | 19.68 | $18.76 | 127600 |
| 2024-03-15 | 19.76 | $18.90 | 444115 |
| 2024-03-14 | 19.84 | $18.82 | 175522 |
| 2024-03-13 | 19.91 | $19.49 | 94400 |
| 2024-03-12 | 19.91 | $19.83 | 162041 |
| 2024-03-11 | 19.98 | $20.02 | 192900 |
| 2024-03-08 | 20.01 | $19.62 | 153400 |
| 2024-03-07 | 20.03 | $19.67 | 200109 |
| 2024-03-06 | 20.05 | $19.70 | 454400 |
| 2024-03-05 | 20.11 | $19.70 | 263400 |
| 2024-03-04 | 20.19 | $19.31 | 128700 |
| 2024-03-01 | 20.30 | $19.68 | 141740 |
| 2024-02-29 | 20.43 | $19.79 | 178335 |
| 2024-02-28 | 20.58 | $19.70 | 138106 |
| 2024-02-27 | 20.79 | $19.90 | 157700 |
| 2024-02-26 | 21.00 | $19.89 | 135000 |
| 2024-02-23 | 21.17 | $20.19 | 129700 |
| 2024-02-22 | 21.35 | $19.96 | 180126 |
| 2024-02-21 | 21.53 | $20.18 | 128749 |
| 2024-02-20 | 21.69 | $20.39 | 161131 |
| 2024-02-16 | 21.86 | $20.48 | 195444 |
| 2024-02-15 | 21.98 | $20.56 | 303803 |
| 2024-02-14 | 22.08 | $20.05 | 193447 |
| 2024-02-13 | 22.20 | $19.54 | 222133 |
| 2024-02-12 | 22.34 | $21.21 | 221000 |
| 2024-02-09 | 22.42 | $20.58 | 219600 |
| 2024-02-08 | 22.54 | $20.04 | 259500 |
| 2024-02-07 | 22.70 | $20.10 | 643500 |
| 2024-02-06 | 22.85 | $21.00 | 173600 |
| 2024-02-05 | 22.97 | $21.16 | 231837 |
| 2024-02-02 | 23.07 | $21.63 | 170000 |
| 2024-02-01 | 23.11 | $22.19 | 270639 |
| 2024-01-31 | 23.11 | $22.84 | 219500 |
| 2024-01-30 | 23.12 | $23.90 | 101500 |
| 2024-01-29 | 23.07 | $24.09 | 122440 |
| 2024-01-26 | 23.04 | $23.24 | 153939 |
| 2024-01-25 | 23.06 | $23.77 | 250814 |
| 2024-01-24 | 23.07 | $23.67 | 163416 |
| 2024-01-23 | 23.05 | $23.41 | 214800 |
| 2024-01-22 | 23.02 | $23.72 | 158905 |
| 2024-01-19 | 22.97 | $22.92 | 134732 |
| 2024-01-18 | 22.99 | $22.54 | 125400 |
| 2024-01-17 | 23.00 | $22.47 | 90135 |
| 2024-01-16 | 23.03 | $22.41 | 132926 |
| 2024-01-12 | 23.08 | $22.72 | 116246 |
| 2024-01-11 | 23.06 | $23.03 | 137419 |
| 2024-01-10 | 22.94 | $23.13 | 146606 |
| 2024-01-09 | 22.84 | $23.16 | 203937 |
| 2024-01-08 | 22.75 | $23.46 | 159016 |
| 2024-01-05 | 22.63 | $23.13 | 252523 |
| 2024-01-04 | 22.51 | $22.49 | 141420 |
| 2024-01-03 | 22.42 | $22.09 | 96543 |
| 2024-01-02 | 22.36 | $23.01 | 106142 |
| 2023-12-29 | 22.26 | $22.91 | 123609 |
| 2023-12-28 | 22.10 | $23.51 | 78932 |
| 2023-12-27 | 21.91 | $23.73 | 179721 |
| 2023-12-26 | 21.68 | $23.79 | 91010 |
| 2023-12-22 | 21.44 | $23.29 | 116100 |
| 2023-12-21 | 21.23 | $22.96 | 115200 |
| 2023-12-20 | 21.04 | $22.68 | 129100 |
| 2023-12-19 | 20.86 | $23.20 | 134413 |
| 2023-12-18 | 20.67 | $22.87 | 116432 |
| 2023-12-15 | 20.49 | $22.99 | 630200 |
| 2023-12-14 | 20.28 | $23.39 | 258300 |
| 2023-12-13 | 20.08 | $22.32 | 225700 |
| 2023-12-12 | 19.91 | $20.72 | 103230 |
| 2023-12-11 | 19.75 | $21.13 | 131945 |
| 2023-12-08 | 19.58 | $21.31 | 79038 |
| 2023-12-07 | 19.39 | $21.12 | 110600 |
| 2023-12-06 | 19.24 | $20.73 | 104525 |
| 2023-12-05 | 19.12 | $20.70 | 154700 |
| 2023-12-04 | 19.02 | $20.91 | 163032 |
| 2023-12-01 | 18.90 | $20.93 | 199239 |
| 2023-11-30 | 18.74 | $19.66 | 154333 |
| 2023-11-29 | 18.58 | $19.70 | 165304 |
| 2023-11-28 | 18.41 | $19.13 | 81441 |
| 2023-11-27 | 18.27 | $19.01 | 144731 |
| 2023-11-24 | 18.10 | $19.17 | 36300 |
| 2023-11-22 | 17.98 | $19.13 | 72300 |
| 2023-11-21 | 17.83 | $19.02 | 129110 |
| 2023-11-20 | 17.70 | $19.53 | 168300 |
| 2023-11-17 | 17.55 | $19.21 | 108400 |
| 2023-11-16 | 17.43 | $18.82 | 147500 |
| 2023-11-15 | 17.36 | $19.32 | 143910 |
| 2023-11-14 | 17.27 | $19.00 | 168139 |
| 2023-11-13 | 17.23 | $17.53 | 49300 |
| 2023-11-10 | 17.23 | $17.71 | 89400 |
| 2023-11-09 | 17.21 | $17.49 | 82206 |
| 2023-11-08 | 17.22 | $18.10 | 70000 |
| 2023-11-07 | 17.22 | $18.35 | 65900 |
| 2023-11-06 | 17.19 | $18.61 | 73000 |
| 2023-11-03 | 17.14 | $18.66 | 138900 |
| 2023-11-02 | 17.09 | $17.61 | 131429 |
| 2023-11-01 | 17.09 | $16.50 | 110016 |
| 2023-10-31 | 17.13 | $16.29 | 81729 |
| 2023-10-30 | 17.17 | $16.27 | 102716 |
| 2023-10-27 | 17.23 | $15.73 | 140927 |
| 2023-10-26 | 17.34 | $16.70 | 126945 |
| 2023-10-25 | 17.39 | $16.23 | 129900 |
| 2023-10-24 | 17.47 | $16.29 | 98005 |
| 2023-10-23 | 17.53 | $16.65 | 72500 |
| 2023-10-20 | 17.58 | $16.81 | 110410 |
| 2023-10-19 | 17.62 | $17.34 | 56509 |
| 2023-10-18 | 17.64 | $17.61 | 78111 |
| 2023-10-17 | 17.65 | $18.05 | 106100 |
| 2023-10-16 | 17.65 | $17.62 | 58511 |
| 2023-10-13 | 17.67 | $17.30 | 89822 |
| 2023-10-12 | 17.73 | $17.73 | 71000 |
| 2023-10-11 | 17.80 | $18.00 | 60900 |
| 2023-10-10 | 17.82 | $17.79 | 83439 |
| 2023-10-09 | 17.86 | $17.65 | 91900 |
| 2023-10-06 | 17.92 | $17.53 | 107300 |
| 2023-10-05 | 17.98 | $17.77 | 138300 |
| 2023-10-04 | 18.03 | $17.32 | 85300 |
| 2023-10-03 | 18.10 | $17.03 | 159500 |
| 2023-10-02 | 18.20 | $17.48 | 112900 |
| 2023-09-29 | 18.31 | $17.83 | 121338 |
| 2023-09-28 | 18.38 | $17.77 | 73600 |
| 2023-09-27 | 18.44 | $17.79 | 118400 |
| 2023-09-26 | 18.50 | $17.52 | 91700 |
| 2023-09-25 | 18.56 | $17.72 | 66728 |
| 2023-09-22 | 18.61 | $17.58 | 64000 |
| 2023-09-21 | 18.67 | $17.67 | 78600 |
| 2023-09-20 | 18.73 | $17.83 | 91626 |
| 2023-09-19 | 18.77 | $18.00 | 83400 |
| 2023-09-18 | 18.83 | $18.06 | 125300 |
| 2023-09-15 | 18.90 | $18.58 | 387100 |
| 2023-09-14 | 18.94 | $18.98 | 178000 |
| 2023-09-13 | 18.96 | $18.48 | 84400 |
| 2023-09-12 | 19.03 | $18.70 | 66600 |
| 2023-09-11 | 19.12 | $18.67 | 85041 |
| 2023-09-08 | 19.24 | $18.75 | 119641 |
| 2023-09-07 | 19.36 | $18.77 | 209134 |
| 2023-09-06 | 19.46 | $18.77 | 165500 |
| 2023-09-05 | 19.59 | $19.10 | 100900 |
| 2023-09-01 | 19.70 | $19.64 | 99200 |
| 2023-08-31 | 19.76 | $19.12 | 107012 |
| 2023-08-30 | 19.84 | $19.01 | 141607 |
| 2023-08-29 | 19.93 | $19.08 | 94100 |
| 2023-08-28 | 20.00 | $18.78 | 72800 |
| 2023-08-25 | 20.08 | $18.54 | 91100 |
| 2023-08-24 | 20.16 | $18.80 | 129400 |
| 2023-08-23 | 20.21 | $18.89 | 114400 |
| 2023-08-22 | 20.25 | $18.71 | 213411 |
| 2023-08-21 | 20.26 | $19.13 | 120817 |
| 2023-08-18 | 20.24 | $19.47 | 126100 |
| 2023-08-17 | 20.18 | $19.43 | 133900 |
| 2023-08-16 | 20.12 | $19.45 | 126118 |
| 2023-08-15 | 20.08 | $19.74 | 164100 |
| 2023-08-14 | 19.99 | $20.56 | 153619 |
| 2023-08-11 | 19.82 | $21.13 | 105600 |
| 2023-08-10 | 19.61 | $21.01 | 134145 |
| 2023-08-09 | 19.42 | $20.80 | 288346 |
| 2023-08-08 | 19.22 | $21.49 | 190200 |
| 2023-08-07 | 18.96 | $21.31 | 165800 |
| 2023-08-04 | 18.71 | $20.78 | 95600 |
| 2023-08-03 | 18.48 | $20.75 | 139100 |
| 2023-08-02 | 18.24 | $20.71 | 167616 |
| 2023-08-01 | 18.04 | $20.48 | 459132 |
| 2023-07-31 | 17.86 | $20.47 | 511700 |
| 2023-07-28 | 17.67 | $20.06 | 248800 |
| 2023-07-27 | 17.51 | $19.89 | 258700 |
| 2023-07-26 | 17.36 | $19.72 | 341801 |
| 2023-07-25 | 17.23 | $18.74 | 241900 |
| 2023-07-24 | 17.14 | $18.89 | 203237 |
| 2023-07-21 | 17.03 | $18.22 | 173729 |
| 2023-07-20 | 16.94 | $18.25 | 168100 |
| 2023-07-19 | 16.88 | $18.51 | 234826 |
| 2023-07-18 | 16.79 | $18.03 | 194431 |
| 2023-07-17 | 16.75 | $17.24 | 175300 |
| 2023-07-14 | 16.75 | $16.94 | 104200 |
| 2023-07-13 | 16.74 | $17.15 | 165900 |
| 2023-07-12 | 16.73 | $16.76 | 141300 |
| 2023-07-11 | 16.71 | $16.35 | 118500 |
| 2023-07-10 | 16.70 | $16.21 | 226228 |
| 2023-07-07 | 16.69 | $16.25 | 346824 |
| 2023-07-06 | 16.68 | $16.01 | 257000 |
| 2023-07-05 | 16.62 | $16.55 | 199761 |
| 2023-07-03 | 16.51 | $16.95 | 108142 |
| 2023-06-30 | 16.40 | $16.59 | 224764 |
| 2023-06-29 | 16.27 | $17.01 | 214238 |
| 2023-06-28 | 16.10 | $16.74 | 283608 |
| 2023-06-27 | 15.95 | $17.25 | 368000 |
| 2023-06-26 | 15.79 | $16.95 | 319533 |
| 2023-06-23 | 15.63 | $16.64 | 975121 |
| 2023-06-22 | 15.52 | $16.40 | 264443 |
| 2023-06-21 | 15.43 | $16.97 | 321400 |
| 2023-06-20 | 15.30 | $16.89 | 245600 |
| 2023-06-16 | 15.15 | $17.07 | 581000 |
| 2023-06-15 | 15.01 | $17.26 | 259200 |
| 2023-06-14 | 14.86 | $16.86 | 418000 |
| 2023-06-13 | 14.69 | $16.91 | 278710 |
| 2023-06-12 | 14.53 | $16.25 | 221227 |
| 2023-06-09 | 14.40 | $16.15 | 203500 |
| 2023-06-08 | 14.28 | $16.16 | 383940 |
| 2023-06-07 | 14.17 | $15.90 | 379500 |
| 2023-06-06 | 14.08 | $14.99 | 462924 |
| 2023-06-05 | 14.05 | $14.25 | 413500 |
| 2023-06-02 | 14.06 | $14.72 | 352417 |
| 2023-06-01 | 14.01 | $14.11 | 339600 |
| 2023-05-31 | 14.05 | $13.58 | 361302 |
| 2023-05-30 | 14.10 | $13.75 | 234043 |
| 2023-05-26 | 14.19 | $13.94 | 173511 |
| 2023-05-25 | 14.28 | $13.87 | 218300 |
| 2023-05-24 | 14.36 | $14.29 | 222500 |
| 2023-05-23 | 14.43 | $14.70 | 282012 |
| 2023-05-22 | 14.47 | $14.38 | 374600 |
| 2023-05-19 | 14.56 | $13.93 | 358936 |
| 2023-05-18 | 14.68 | $14.16 | 297214 |
| 2023-05-17 | 14.79 | $14.24 | 507300 |
| 2023-05-16 | 14.90 | $13.49 | 179102 |
| 2023-05-15 | 15.03 | $13.78 | 264325 |
| 2023-05-12 | 15.18 | $13.54 | 206731 |
| 2023-05-11 | 15.32 | $13.74 | 205300 |
| 2023-05-10 | 15.47 | $14.01 | 274829 |
| 2023-05-09 | 15.60 | $14.20 | 207906 |
| 2023-05-08 | 15.73 | $14.27 | 325400 |
| 2023-05-05 | 15.89 | $14.52 | 348534 |
| 2023-05-04 | 16.03 | $13.78 | 605000 |
| 2023-05-03 | 16.22 | $14.74 | 353700 |
| 2023-05-02 | 16.35 | $14.67 | 451300 |
| 2023-05-01 | 16.50 | $15.51 | 193735 |
| 2023-04-28 | 16.61 | $15.78 | 205400 |
| 2023-04-27 | 16.70 | $15.51 | 241200 |
| 2023-04-26 | 16.82 | $15.72 | 181136 |
| 2023-04-25 | 16.92 | $15.43 | 241900 |
| 2023-04-24 | 17.03 | $16.20 | 100648 |
| 2023-04-21 | 17.12 | $16.22 | 97336 |
| 2023-04-20 | 17.18 | $16.40 | 225400 |
| 2023-04-19 | 17.26 | $16.55 | 310700 |
| 2023-04-18 | 17.37 | $16.11 | 183900 |
| 2023-04-17 | 17.46 | $16.69 | 188920 |
| 2023-04-14 | 17.55 | $16.34 | 197600 |
| 2023-04-13 | 17.71 | $16.82 | 218100 |
| 2023-04-12 | 17.82 | $16.47 | 161539 |
| 2023-04-11 | 17.94 | $16.96 | 181700 |
| 2023-04-10 | 18.02 | $17.31 | 202947 |
| 2023-04-06 | 18.22 | $17.37 | 168234 |
| 2023-04-05 | 18.46 | $17.51 | 182942 |
| 2023-04-04 | 18.76 | $17.43 | 206536 |
| 2023-04-03 | 19.06 | $17.76 | 267700 |
| 2023-03-31 | 19.38 | $17.68 | 311300 |
| 2023-03-30 | 19.73 | $17.56 | 289700 |
| 2023-03-29 | 20.06 | $17.92 | 183100 |
| 2023-03-28 | 20.39 | $17.61 | 170836 |
| 2023-03-27 | 20.72 | $17.72 | 151500 |
| 2023-03-24 | 21.06 | $18.00 | 168100 |
| 2023-03-23 | 21.38 | $17.35 | 144947 |
| 2023-03-22 | 21.75 | $18.08 | 167041 |
| 2023-03-21 | 22.07 | $18.70 | 478800 |
| 2023-03-20 | 22.35 | $17.93 | 266100 |
| 2023-03-17 | 22.67 | $18.41 | 444300 |
| 2023-03-16 | 22.95 | $19.67 | 224800 |
| 2023-03-15 | 23.20 | $19.05 | 295800 |
| 2023-03-14 | 23.46 | $18.73 | 355700 |
| 2023-03-13 | 23.73 | $18.66 | 864211 |
| 2023-03-10 | 23.99 | $21.32 | 280100 |
| 2023-03-09 | 24.14 | $22.01 | 267800 |
| 2023-03-08 | 24.26 | $23.51 | 124154 |
| 2023-03-07 | 24.31 | $23.54 | 111700 |
| 2023-03-06 | 24.35 | $24.12 | 142844 |
| 2023-03-03 | 24.39 | $24.79 | 150530 |
| 2023-03-02 | 24.36 | $24.13 | 156700 |
| 2023-03-01 | 24.35 | $24.43 | 156600 |
| 2023-02-28 | 24.32 | $24.25 | 105500 |
| 2023-02-27 | 24.25 | $24.43 | 94200 |
| 2023-02-24 | 24.13 | $24.48 | 99600 |
| 2023-02-23 | 24.03 | $24.66 | 107811 |
| 2023-02-22 | 24.02 | $24.55 | 170900 |
| 2023-02-21 | 24.02 | $24.25 | 227500 |
| 2023-02-17 | 24.05 | $24.38 | 114500 |
| 2023-02-16 | 24.06 | $24.06 | 140900 |
| 2023-02-15 | 24.06 | $24.55 | 106301 |
| 2023-02-14 | 24.04 | $24.37 | 197117 |
| 2023-02-13 | 24.09 | $24.10 | 65800 |
| 2023-02-10 | 24.16 | $23.91 | 107420 |
| 2023-02-09 | 24.27 | $24.28 | 111700 |
| 2023-02-08 | 24.34 | $24.37 | 83927 |
| 2023-02-07 | 24.39 | $24.48 | 113800 |
| 2023-02-06 | 24.43 | $24.43 | 112132 |
| 2023-02-03 | 24.47 | $24.83 | 127112 |
| 2023-02-02 | 24.44 | $24.30 | 140400 |
| 2023-02-01 | 24.45 | $23.94 | 155300 |
| 2023-01-31 | 24.46 | $23.77 | 298100 |
| 2023-01-30 | 24.48 | $22.81 | 247309 |
| 2023-01-27 | 24.56 | $22.16 | 117800 |
| 2023-01-26 | 24.64 | $22.40 | 478432 |
| 2023-01-25 | 24.76 | $24.43 | 128420 |
| 2023-01-24 | 24.75 | $24.50 | 73700 |
| 2023-01-23 | 24.74 | $24.92 | 105600 |
| 2023-01-20 | 24.70 | $24.59 | 209300 |
| 2023-01-19 | 24.66 | $24.00 | 153700 |
| 2023-01-18 | 24.64 | $24.18 | 114300 |
| 2023-01-17 | 24.59 | $25.30 | 237100 |
| 2023-01-13 | 24.50 | $25.69 | 90405 |
| 2023-01-12 | 24.42 | $25.97 | 127325 |
| 2023-01-11 | 24.36 | $25.69 | 59630 |
| 2023-01-10 | 24.31 | $25.40 | 137911 |
| 2023-01-09 | 24.29 | $25.31 | 90300 |
| 2023-01-06 | 24.27 | $25.16 | 103738 |
| 2023-01-05 | 24.26 | $24.24 | 106708 |
| 2023-01-04 | 24.31 | $24.55 | 110500 |
| 2023-01-03 | 24.38 | $24.07 | 182540 |
| 2022-12-30 | 24.49 | $24.21 | 79700 |
| 2022-12-29 | 24.58 | $24.37 | 118600 |
| 2022-12-28 | 24.67 | $23.88 | 98000 |
| 2022-12-27 | 24.76 | $24.64 | 162424 |
| 2022-12-23 | 24.81 | $24.34 | 90900 |
| 2022-12-22 | 24.91 | $24.24 | 148541 |
| 2022-12-21 | 25.01 | $24.16 | 139930 |
| 2022-12-20 | 25.11 | $23.81 | 152600 |
| 2022-12-19 | 25.22 | $23.49 | 203900 |
| 2022-12-16 | 25.31 | $23.20 | 391415 |
| 2022-12-15 | 25.39 | $23.49 | 204500 |
| 2022-12-14 | 25.48 | $24.18 | 161917 |
| 2022-12-13 | 25.56 | $24.80 | 182200 |
| 2022-12-12 | 25.55 | $24.71 | 188500 |
| 2022-12-09 | 25.56 | $24.95 | 96900 |
| 2022-12-08 | 25.56 | $24.90 | 120600 |
| 2022-12-07 | 25.51 | $24.93 | 91300 |
| 2022-12-06 | 25.47 | $25.31 | 149900 |
| 2022-12-05 | 25.43 | $25.82 | 144613 |
| 2022-12-02 | 25.37 | $26.28 | 128200 |
| 2022-12-01 | 25.27 | $26.08 | 102934 |
| 2022-11-30 | 25.18 | $26.24 | 185000 |
| 2022-11-29 | 25.10 | $25.69 | 105200 |
| 2022-11-28 | 25.07 | $25.57 | 107011 |
| 2022-11-25 | 25.04 | $26.38 | 45126 |
| 2022-11-23 | 24.90 | $26.19 | 123848 |
| 2022-11-22 | 24.84 | $26.27 | 194903 |
| 2022-11-21 | 24.78 | $25.96 | 147647 |
| 2022-11-18 | 24.72 | $25.20 | 118200 |
| 2022-11-17 | 24.67 | $24.80 | 76135 |
| 2022-11-16 | 24.61 | $25.41 | 192028 |
| 2022-11-15 | 24.56 | $25.62 | 147835 |
| 2022-11-14 | 24.51 | $24.75 | 170402 |
| 2022-11-11 | 24.50 | $24.87 | 104300 |
| 2022-11-10 | 24.45 | $24.96 | 166809 |
| 2022-11-09 | 24.42 | $23.80 | 117813 |
| 2022-11-08 | 24.38 | $24.17 | 114500 |
| 2022-11-07 | 24.32 | $24.46 | 135300 |
| 2022-11-04 | 24.23 | $24.71 | 96628 |
| 2022-11-03 | 24.13 | $24.24 | 69500 |
| 2022-11-02 | 24.09 | $24.33 | 99500 |
| 2022-11-01 | 24.07 | $24.71 | 77000 |
| 2022-10-31 | 24.04 | $25.05 | 133800 |
| 2022-10-28 | 23.97 | $24.89 | 133749 |
| 2022-10-27 | 23.88 | $23.70 | 121200 |
| 2022-10-26 | 23.87 | $24.84 | 102927 |
| 2022-10-25 | 23.82 | $25.19 | 77300 |
| 2022-10-24 | 23.74 | $24.76 | 84600 |
| 2022-10-21 | 23.69 | $24.16 | 76801 |
| 2022-10-20 | 23.69 | $23.53 | 77100 |
| 2022-10-19 | 23.75 | $24.42 | 95246 |
| 2022-10-18 | 23.79 | $24.56 | 87700 |
| 2022-10-17 | 23.83 | $24.65 | 157618 |
| 2022-10-14 | 23.87 | $23.92 | 92541 |
| 2022-10-13 | 23.93 | $24.37 | 128700 |
| 2022-10-12 | 23.96 | $22.91 | 57200 |
| 2022-10-11 | 24.06 | $22.91 | 71700 |
| 2022-10-10 | 24.15 | $22.79 | 62115 |
| 2022-10-07 | 24.29 | $22.66 | 80422 |
| 2022-10-06 | 24.42 | $23.43 | 59400 |
| 2022-10-05 | 24.50 | $23.93 | 62400 |
| 2022-10-04 | 24.53 | $24.08 | 132509 |
| 2022-10-03 | 24.54 | $23.64 | 115416 |
| 2022-09-30 | 24.59 | $23.06 | 139300 |
| 2022-09-29 | 24.69 | $23.53 | 100237 |
| 2022-09-28 | 24.76 | $23.83 | 76500 |
| 2022-09-27 | 24.84 | $23.59 | 59316 |
| 2022-09-26 | 24.92 | $23.92 | 73014 |
| 2022-09-23 | 25.04 | $24.09 | 75000 |
| 2022-09-22 | 25.17 | $24.67 | 65000 |
| 2022-09-21 | 25.27 | $25.24 | 80500 |
| 2022-09-20 | 25.34 | $25.30 | 45800 |
| 2022-09-19 | 25.43 | $25.47 | 74331 |
| 2022-09-16 | 25.53 | $25.12 | 327200 |
| 2022-09-15 | 25.68 | $25.11 | 81300 |
| 2022-09-14 | 25.82 | $24.76 | 169200 |
| 2022-09-13 | 26.01 | $24.87 | 146000 |
| 2022-09-12 | 26.18 | $25.54 | 97211 |
| 2022-09-09 | 26.32 | $25.23 | 74700 |
| 2022-09-08 | 26.45 | $25.11 | 94949 |
| 2022-09-07 | 26.57 | $24.48 | 70648 |
| 2022-09-06 | 26.70 | $24.22 | 87400 |
| 2022-09-02 | 26.85 | $24.60 | 69200 |
| 2022-09-01 | 26.98 | $25.04 | 147903 |
| 2022-08-31 | 27.09 | $25.03 | 95900 |
| 2022-08-30 | 27.20 | $25.43 | 70906 |
| 2022-08-29 | 27.28 | $25.26 | 98500 |
| 2022-08-26 | 27.35 | $26.14 | 52400 |
| 2022-08-25 | 27.36 | $26.76 | 62100 |
| 2022-08-24 | 27.32 | $26.59 | 58900 |
| 2022-08-23 | 27.24 | $26.70 | 71901 |
| 2022-08-22 | 27.15 | $27.10 | 65000 |
| 2022-08-19 | 27.03 | $27.54 | 87515 |
| 2022-08-18 | 26.88 | $28.05 | 46900 |
| 2022-08-17 | 26.71 | $28.00 | 62928 |
| 2022-08-16 | 26.54 | $28.54 | 84820 |
| 2022-08-15 | 26.35 | $28.25 | 80400 |
| 2022-08-12 | 26.14 | $28.28 | 86019 |
| 2022-08-11 | 25.94 | $27.78 | 63725 |
| 2022-08-10 | 25.73 | $27.65 | 72200 |
| 2022-08-09 | 25.55 | $27.09 | 120248 |
| 2022-08-08 | 25.41 | $27.15 | 113023 |
| 2022-08-05 | 25.28 | $27.19 | 80200 |
| 2022-08-04 | 25.16 | $27.21 | 157449 |
| 2022-08-03 | 25.02 | $27.33 | 189627 |
| 2022-08-02 | 24.88 | $27.04 | 260400 |
| 2022-08-01 | 24.78 | $26.54 | 219211 |
| 2022-07-29 | 24.70 | $26.44 | 157600 |
| 2022-07-28 | 24.60 | $25.86 | 146100 |
| 2022-07-27 | 24.55 | $25.13 | 152400 |
| 2022-07-26 | 24.55 | $24.79 | 61100 |
| 2022-07-25 | 24.58 | $24.74 | 75324 |
| 2022-07-22 | 24.60 | $24.45 | 65146 |
| 2022-07-21 | 24.63 | $24.67 | 72822 |
| 2022-07-20 | 24.67 | $24.67 | 100000 |
| 2022-07-19 | 24.70 | $24.71 | 129700 |
| 2022-07-18 | 24.73 | $24.07 | 133900 |
| 2022-07-15 | 24.78 | $24.20 | 105700 |
| 2022-07-14 | 24.85 | $23.63 | 131100 |
| 2022-07-13 | 24.94 | $24.09 | 87600 |
| 2022-07-12 | 24.99 | $24.29 | 104132 |
| 2022-07-11 | 25.06 | $24.47 | 56200 |
| 2022-07-08 | 25.15 | $24.88 | 129946 |
| 2022-07-07 | 25.26 | $24.43 | 104123 |
| 2022-07-06 | 25.42 | $24.58 | 102100 |
| 2022-07-05 | 25.58 | $24.94 | 104300 |
| 2022-07-01 | 25.71 | $25.03 | 297728 |
| 2022-06-30 | 25.87 | $24.45 | 202344 |
| 2022-06-29 | 26.04 | $24.75 | 107440 |
| 2022-06-28 | 26.18 | $25.09 | 141612 |
| 2022-06-27 | 26.29 | $25.45 | 141838 |
| 2022-06-24 | 26.37 | $25.22 | 263415 |
| 2022-06-23 | 26.43 | $24.94 | 108100 |
| 2022-06-22 | 26.50 | $25.43 | 88000 |
| 2022-06-21 | 26.55 | $25.41 | 134623 |
| 2022-06-17 | 26.58 | $25.26 | 284047 |
| 2022-06-16 | 26.61 | $25.00 | 167400 |
| 2022-06-15 | 26.68 | $25.63 | 134400 |
| 2022-06-14 | 26.75 | $25.36 | 162000 |
| 2022-06-13 | 26.79 | $25.26 | 253600 |
| 2022-06-10 | 26.86 | $25.55 | 286600 |
| 2022-06-09 | 26.95 | $26.33 | 149202 |
| 2022-06-08 | 27.00 | $27.18 | 111400 |
| 2022-06-07 | 27.02 | $27.47 | 84800 |
| 2022-06-06 | 27.03 | $27.77 | 148300 |
| 2022-06-03 | 27.03 | $27.67 | 136500 |
| 2022-06-02 | 27.04 | $28.19 | 130300 |
| 2022-06-01 | 27.08 | $27.74 | 229340 |
| 2022-05-31 | 27.10 | $27.56 | 176000 |
| 2022-05-27 | 27.10 | $27.29 | 126500 |
| 2022-05-26 | 27.13 | $27.13 | 211740 |
| 2022-05-25 | 27.21 | $26.38 | 158200 |
| 2022-05-24 | 27.31 | $26.34 | 90500 |
| 2022-05-23 | 27.42 | $26.40 | 99600 |
| 2022-05-20 | 27.58 | $25.99 | 106100 |
| 2022-05-19 | 27.79 | $25.99 | 223400 |
| 2022-05-18 | 28.03 | $26.44 | 112214 |
| 2022-05-17 | 28.28 | $26.99 | 104004 |
| 2022-05-16 | 28.50 | $26.20 | 131827 |
| 2022-05-13 | 28.73 | $26.64 | 156504 |
| 2022-05-12 | 28.94 | $27.22 | 106900 |
| 2022-05-11 | 29.14 | $27.33 | 103100 |
| 2022-05-10 | 29.33 | $27.56 | 122032 |
| 2022-05-09 | 29.54 | $27.78 | 143700 |
| 2022-05-06 | 29.70 | $27.70 | 96700 |
| 2022-05-05 | 29.86 | $27.96 | 117902 |
| 2022-05-04 | 30.03 | $28.96 | 144800 |
| 2022-05-03 | 30.15 | $28.08 | 219221 |
| 2022-05-02 | 30.33 | $27.63 | 225500 |
| 2022-04-29 | 30.54 | $27.86 | 210541 |
| 2022-04-28 | 30.75 | $28.74 | 367500 |
| 2022-04-27 | 30.92 | $28.43 | 154300 |
| 2022-04-26 | 31.14 | $28.54 | 172100 |
| 2022-04-25 | 31.33 | $29.65 | 178736 |
| 2022-04-22 | 31.48 | $30.09 | 265100 |
| 2022-04-21 | 31.59 | $30.84 | 179100 |
| 2022-04-20 | 31.65 | $31.48 | 202900 |
| 2022-04-19 | 31.74 | $31.36 | 166300 |
| 2022-04-18 | 31.82 | $30.77 | 149727 |
| 2022-04-14 | 31.90 | $30.75 | 273143 |
| 2022-04-13 | 32.05 | $31.27 | 133123 |
| 2022-04-12 | 32.16 | $31.23 | 154549 |
| 2022-04-11 | 32.24 | $31.67 | 250100 |
| 2022-04-08 | 32.31 | $30.94 | 150600 |
| 2022-04-07 | 32.39 | $31.01 | 143800 |
| 2022-04-06 | 32.46 | $31.25 | 210943 |
| 2022-04-05 | 32.52 | $31.40 | 151801 |
| 2022-04-04 | 32.52 | $31.76 | 168700 |
| 2022-04-01 | 32.48 | $31.84 | 316129 |
| 2022-03-31 | 32.50 | $32.01 | 209600 |
| 2022-03-30 | 32.53 | $32.07 | 149600 |
| 2022-03-29 | 32.57 | $32.82 | 118000 |
| 2022-03-28 | 32.52 | $32.30 | 101100 |
| 2022-03-25 | 32.56 | $32.80 | 144849 |
| 2022-03-24 | 32.59 | $32.18 | 143700 |
| 2022-03-23 | 32.60 | $32.04 | 150700 |
| 2022-03-22 | 32.67 | $33.24 | 156014 |
| 2022-03-21 | 32.69 | $32.97 | 145605 |
| 2022-03-18 | 32.73 | $32.53 | 305300 |
| 2022-03-17 | 32.76 | $33.57 | 189522 |
| 2022-03-16 | 32.77 | $33.55 | 134800 |
| 2022-03-15 | 32.75 | $32.76 | 121300 |
| 2022-03-14 | 32.73 | $33.12 | 91538 |
| 2022-03-11 | 32.71 | $32.61 | 202823 |
| 2022-03-10 | 32.71 | $32.43 | 180400 |
| 2022-03-09 | 32.72 | $32.34 | 209831 |
| 2022-03-08 | 32.78 | $31.39 | 182321 |
| 2022-03-07 | 32.85 | $30.97 | 200603 |
| 2022-03-04 | 32.96 | $32.20 | 275245 |
| 2022-03-03 | 32.98 | $32.74 | 174100 |
| 2022-03-02 | 32.98 | $32.75 | 160112 |
| 2022-03-01 | 32.99 | $31.96 | 304000 |
| 2022-02-28 | 32.99 | $33.00 | 135300 |
| 2022-02-25 | 33.03 | $33.41 | 114900 |
| 2022-02-24 | 33.06 | $32.39 | 211100 |
| 2022-02-23 | 33.18 | $33.37 | 88347 |
| 2022-02-22 | 33.25 | $33.65 | 166529 |
| 2022-02-18 | 33.31 | $33.81 | 122624 |
| 2022-02-17 | 33.37 | $33.20 | 108600 |
| 2022-02-16 | 33.47 | $33.71 | 73141 |
| 2022-02-15 | 33.57 | $33.23 | 127009 |
| 2022-02-14 | 33.73 | $32.29 | 92534 |
| 2022-02-11 | 33.97 | $32.67 | 93437 |
| 2022-02-10 | 34.16 | $32.60 | 126123 |
| 2022-02-09 | 34.31 | $32.75 | 100900 |
| 2022-02-08 | 34.45 | $33.45 | 158900 |
| 2022-02-07 | 34.53 | $32.89 | 77638 |
| 2022-02-04 | 34.67 | $33.07 | 72417 |
| 2022-02-03 | 34.78 | $32.71 | 223918 |
| 2022-02-02 | 34.85 | $32.72 | 123500 |
| 2022-02-01 | 34.92 | $32.95 | 314505 |
| 2022-01-31 | 34.92 | $32.01 | 405342 |
| 2022-01-28 | 34.96 | $33.73 | 201900 |
| 2022-01-27 | 34.90 | $33.97 | 219400 |
| 2022-01-26 | 34.83 | $34.78 | 146900 |
| 2022-01-25 | 34.73 | $34.78 | 178100 |
| 2022-01-24 | 34.63 | $34.96 | 210333 |
| 2022-01-21 | 34.49 | $34.93 | 432930 |
| 2022-01-20 | 34.35 | $35.22 | 539800 |
| 2022-01-19 | 34.18 | $35.65 | 290902 |
| 2022-01-18 | 33.96 | $36.51 | 306003 |
| 2022-01-14 | 33.74 | $36.97 | 191800 |
| 2022-01-13 | 33.51 | $36.54 | 189500 |
| 2022-01-12 | 33.29 | $35.60 | 153400 |
| 2022-01-11 | 33.10 | $35.48 | 118600 |
| 2022-01-10 | 32.92 | $35.22 | 109300 |
| 2022-01-07 | 32.77 | $35.56 | 103220 |
| 2022-01-06 | 32.61 | $35.35 | 68847 |
| 2022-01-05 | 32.47 | $34.11 | 87328 |
| 2022-01-04 | 32.42 | $34.01 | 137037 |
| 2022-01-03 | 32.40 | $33.03 | 100600 |
| 2021-12-31 | 32.42 | $32.71 | 34820 |
| 2021-12-30 | 32.47 | $32.54 | 126900 |
| 2021-12-29 | 32.47 | $32.74 | 58101 |
| 2021-12-28 | 32.45 | $32.78 | 54800 |
| 2021-12-27 | 32.46 | $32.71 | 58621 |
| 2021-12-23 | 32.48 | $32.14 | 73400 |
| 2021-12-22 | 32.60 | $32.10 | 105733 |
| 2021-12-21 | 32.74 | $31.86 | 147942 |
| 2021-12-20 | 32.88 | $31.28 | 111928 |
| 2021-12-17 | 33.03 | $32.01 | 275600 |
| 2021-12-16 | 33.13 | $32.43 | 112900 |
| 2021-12-15 | 33.23 | $32.16 | 402400 |
| 2021-12-14 | 33.36 | $31.84 | 148000 |
| 2021-12-13 | 33.53 | $31.87 | 161800 |
| 2021-12-10 | 33.68 | $32.16 | 78100 |
| 2021-12-09 | 33.82 | $32.29 | 112500 |
| 2021-12-08 | 33.94 | $32.57 | 117523 |
| 2021-12-07 | 34.05 | $33.11 | 102629 |
| 2021-12-06 | 34.14 | $33.69 | 160600 |
| 2021-12-03 | 34.20 | $33.34 | 140122 |
| 2021-12-02 | 34.25 | $33.75 | 93304 |
| 2021-12-01 | 34.30 | $32.47 | 132800 |
| 2021-11-30 | 34.37 | $32.50 | 137921 |
| 2021-11-29 | 34.48 | $32.85 | 105600 |
| 2021-11-26 | 34.52 | $33.16 | 107322 |
| 2021-11-24 | 34.52 | $34.60 | 67702 |
| 2021-11-23 | 34.37 | $34.89 | 89700 |
| 2021-11-22 | 34.26 | $34.64 | 127449 |
| 2021-11-19 | 34.17 | $34.25 | 90600 |
| 2021-11-18 | 34.09 | $34.09 | 92509 |
| 2021-11-17 | 34.00 | $34.32 | 75035 |
| 2021-11-16 | 33.91 | $34.90 | 133000 |
| 2021-11-15 | 33.79 | $35.20 | 138408 |
| 2021-11-12 | 33.64 | $34.83 | 261105 |
| 2021-11-11 | 33.52 | $34.97 | 94810 |
| 2021-11-10 | 33.37 | $34.74 | 106810 |
| 2021-11-09 | 33.21 | $34.74 | 96100 |
| 2021-11-08 | 33.07 | $34.84 | 97300 |
| 2021-11-05 | 32.93 | $34.94 | 103600 |
| 2021-11-04 | 32.80 | $34.31 | 110835 |
| 2021-11-03 | 32.70 | $34.73 | 131301 |
| 2021-11-02 | 32.54 | $33.98 | 173100 |
| 2021-11-01 | 32.42 | $34.55 | 152100 |
| 2021-10-29 | 32.25 | $33.73 | 162547 |
| 2021-10-28 | 32.09 | $33.19 | 192203 |
| 2021-10-27 | 31.93 | $31.64 | 122500 |
| 2021-10-26 | 31.88 | $32.67 | 77448 |
| 2021-10-25 | 31.74 | $32.87 | 99431 |
| 2021-10-22 | 31.61 | $32.54 | 193100 |
| 2021-10-21 | 31.45 | $32.40 | 69300 |
| 2021-10-20 | 31.31 | $32.51 | 170200 |
| 2021-10-19 | 31.12 | $32.33 | 82219 |
| 2021-10-18 | 30.93 | $32.38 | 123842 |
| 2021-10-15 | 30.74 | $32.26 | 128000 |
| 2021-10-14 | 30.56 | $31.97 | 61002 |
| 2021-10-13 | 30.39 | $31.65 | 58332 |
| 2021-10-12 | 30.24 | $31.91 | 57843 |
| 2021-10-11 | 30.05 | $31.95 | 76700 |
| 2021-10-08 | 29.89 | $32.48 | 184739 |
| 2021-10-07 | 29.69 | $32.20 | 121200 |
| 2021-10-06 | 29.52 | $31.66 | 134300 |
| 2021-10-05 | 29.37 | $31.60 | 107431 |
| 2021-10-04 | 29.23 | $30.99 | 68900 |
| 2021-10-01 | 29.13 | $30.61 | 103100 |
| 2021-09-30 | 29.05 | $30.01 | 90700 |
| 2021-09-29 | 28.98 | $30.66 | 210900 |
| 2021-09-28 | 28.88 | $29.90 | 374542 |
| 2021-09-27 | 28.81 | $30.10 | 296000 |
| 2021-09-24 | 28.78 | $29.42 | 95430 |
| 2021-09-23 | 28.72 | $29.52 | 134042 |
| 2021-09-22 | 28.68 | $28.83 | 93700 |
| 2021-09-21 | 28.69 | $28.51 | 105600 |
| 2021-09-20 | 28.72 | $28.66 | 158100 |
| 2021-09-17 | 28.76 | $28.66 | 398628 |
| 2021-09-16 | 28.75 | $28.50 | 129500 |
| 2021-09-15 | 28.77 | $28.62 | 103529 |
| 2021-09-14 | 28.77 | $28.20 | 146302 |
| 2021-09-13 | 28.80 | $28.76 | 76700 |
| 2021-09-10 | 28.81 | $28.36 | 82149 |
| 2021-09-09 | 28.86 | $28.73 | 90500 |
| 2021-09-08 | 28.90 | $28.78 | 95927 |
| 2021-09-07 | 28.91 | $28.86 | 78100 |
| 2021-09-03 | 28.89 | $28.91 | 52835 |
| 2021-09-02 | 28.83 | $29.05 | 107900 |
| 2021-09-01 | 28.72 | $28.61 | 87200 |
| 2021-08-31 | 28.60 | $28.61 | 114047 |
| 2021-08-30 | 28.49 | $28.57 | 86500 |
| 2021-08-27 | 28.36 | $29.44 | 105491 |
| 2021-08-26 | 28.21 | $28.26 | 90300 |
| 2021-08-25 | 28.11 | $28.67 | 108600 |
| 2021-08-24 | 27.97 | $29.05 | 200142 |
| 2021-08-23 | 27.78 | $29.17 | 243526 |
| 2021-08-20 | 27.58 | $29.34 | 164517 |
| 2021-08-19 | 27.36 | $28.55 | 247800 |
| 2021-08-18 | 27.17 | $28.95 | 144400 |
| 2021-08-17 | 27.00 | $28.62 | 128400 |
| 2021-08-16 | 26.83 | $28.74 | 82621 |
| 2021-08-13 | 26.62 | $28.98 | 150400 |
| 2021-08-12 | 26.43 | $29.38 | 144400 |
| 2021-08-11 | 26.25 | $29.46 | 124616 |
| 2021-08-10 | 26.06 | $29.00 | 179900 |
| 2021-08-09 | 25.89 | $28.37 | 193021 |
| 2021-08-06 | 25.77 | $27.77 | 120708 |
| 2021-08-05 | 25.67 | $26.86 | 165000 |
| 2021-08-04 | 25.56 | $26.20 | 100540 |
| 2021-08-03 | 25.51 | $26.40 | 95600 |
| 2021-08-02 | 25.44 | $26.05 | 98349 |
| 2021-07-30 | 25.43 | $26.30 | 111114 |
| 2021-07-29 | 25.43 | $26.42 | 95200 |
| 2021-07-28 | 25.41 | $25.79 | 100330 |
| 2021-07-27 | 25.43 | $25.16 | 71800 |
| 2021-07-26 | 25.49 | $25.16 | 48800 |
| 2021-07-23 | 25.60 | $25.06 | 50400 |
| 2021-07-22 | 25.70 | $24.75 | 53100 |
| 2021-07-21 | 25.80 | $25.57 | 50000 |
| 2021-07-20 | 25.86 | $25.25 | 179200 |
| 2021-07-19 | 25.94 | $24.44 | 239900 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
32.62
2026-07-17
Close Price
$33.53
Vol: 100394
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
14.30
Average
24.58
Maximum
34.79
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 32.62 | $33.53 | 100394 |
| 2026-07-16 | 32.53 | $34.11 | 491349 |
| 2026-07-15 | 32.36 | $33.02 | 485000 |
| 2026-07-14 | 32.29 | $32.41 | 268049 |
| 2026-07-13 | 32.28 | $32.27 | 319849 |
| 2026-07-10 | 32.28 | $32.38 | 414316 |
| 2026-07-09 | 32.27 | $32.06 | 507200 |
| 2026-07-08 | 32.29 | $31.40 | 560246 |
| 2026-07-07 | 32.38 | $32.20 | 376800 |
| 2026-07-06 | 32.40 | $32.72 | 346005 |
| 2026-07-02 | 32.37 | $32.52 | 621647 |
| 2026-07-01 | 32.35 | $33.46 | 655900 |
| 2026-06-30 | 32.24 | $33.44 | 460232 |
| 2026-06-29 | 32.11 | $33.16 | 523400 |
| 2026-06-26 | 32.00 | $33.23 | 1.9M |
| 2026-06-25 | 31.87 | $33.29 | 410714 |
| 2026-06-24 | 31.72 | $33.37 | 418300 |
| 2026-06-23 | 31.55 | $33.08 | 372000 |
| 2026-06-22 | 31.39 | $32.70 | 379268 |
| 2026-06-18 | 31.25 | $32.45 | 402400 |
| 2026-06-17 | 31.12 | $32.20 | 485002 |
| 2026-06-16 | 31.01 | $32.54 | 481708 |
| 2026-06-15 | 30.85 | $32.44 | 967700 |
| 2026-06-12 | 30.68 | $32.77 | 461159 |
| 2026-06-11 | 30.46 | $32.27 | 407423 |
| 2026-06-10 | 30.27 | $31.95 | 460700 |
| 2026-06-09 | 30.09 | $31.70 | 403100 |
| 2026-06-08 | 29.92 | $31.15 | 435948 |
| 2026-06-05 | 29.80 | $30.66 | 312300 |
| 2026-06-04 | 29.70 | $30.60 | 300426 |
| 2026-06-03 | 29.61 | $29.33 | 285500 |
| 2026-06-02 | 29.64 | $30.36 | 408626 |
| 2026-06-01 | 29.56 | $29.67 | 394140 |
| 2026-05-29 | 29.55 | $30.07 | 430000 |
| 2026-05-28 | 29.50 | $29.94 | 172330 |
| 2026-05-27 | 29.45 | $29.85 | 214315 |
| 2026-05-26 | 29.41 | $30.06 | 329100 |
| 2026-05-22 | 29.34 | $29.76 | 204910 |
| 2026-05-21 | 29.30 | $29.77 | 286600 |
| 2026-05-20 | 29.25 | $29.87 | 225300 |
| 2026-05-19 | 29.18 | $29.06 | 217804 |
| 2026-05-18 | 29.20 | $29.25 | 217324 |
| 2026-05-15 | 29.19 | $28.94 | 272980 |
| 2026-05-14 | 29.22 | $29.59 | 279946 |
| 2026-05-13 | 29.18 | $29.27 | 324700 |
| 2026-05-12 | 29.17 | $29.46 | 272101 |
| 2026-05-11 | 29.14 | $29.73 | 396300 |
| 2026-05-08 | 29.08 | $30.05 | 304800 |
| 2026-05-07 | 28.97 | $29.91 | 341400 |
| 2026-05-06 | 28.87 | $30.16 | 278233 |
| 2026-05-05 | 28.74 | $30.08 | 461800 |
| 2026-05-04 | 28.60 | $29.45 | 414900 |
| 2026-05-01 | 28.51 | $29.37 | 281243 |
| 2026-04-30 | 28.42 | $29.22 | 319100 |
| 2026-04-29 | 28.33 | $29.02 | 399201 |
| 2026-04-28 | 28.26 | $29.76 | 387900 |
| 2026-04-27 | 28.10 | $29.73 | 606620 |
| 2026-04-24 | 27.93 | $28.52 | 443000 |
| 2026-04-23 | 27.87 | $28.93 | 500029 |
| 2026-04-22 | 27.76 | $28.01 | 255013 |
| 2026-04-21 | 27.73 | $28.07 | 287218 |
| 2026-04-20 | 27.69 | $28.93 | 294700 |
| 2026-04-17 | 27.56 | $28.69 | 377242 |
| 2026-04-16 | 27.45 | $28.03 | 233619 |
| 2026-04-15 | 27.38 | $28.40 | 238022 |
| 2026-04-14 | 27.28 | $28.47 | 365500 |
| 2026-04-13 | 27.15 | $28.22 | 295021 |
| 2026-04-10 | 27.04 | $28.12 | 377300 |
| 2026-04-09 | 26.93 | $28.25 | 585416 |
| 2026-04-08 | 26.79 | $28.39 | 421930 |
| 2026-04-07 | 26.62 | $27.45 | 358600 |
| 2026-04-06 | 26.53 | $27.32 | 314231 |
| 2026-04-02 | 26.45 | $27.03 | 394437 |
| 2026-04-01 | 26.39 | $26.93 | 275000 |
| 2026-03-31 | 26.33 | $26.77 | 465500 |
| 2026-03-30 | 26.28 | $26.32 | 276229 |
| 2026-03-27 | 26.28 | $26.03 | 309402 |
| 2026-03-26 | 26.30 | $26.49 | 270300 |
| 2026-03-25 | 26.29 | $26.27 | 247800 |
| 2026-03-24 | 26.29 | $26.35 | 330244 |
| 2026-03-23 | 26.28 | $26.72 | 491700 |
| 2026-03-20 | 26.23 | $25.95 | 795349 |
| 2026-03-19 | 26.26 | $26.21 | 419100 |
| 2026-03-18 | 26.27 | $25.55 | 553201 |
| 2026-03-17 | 26.35 | $25.96 | 840115 |
| 2026-03-16 | 26.39 | $25.98 | 280117 |
| 2026-03-13 | 26.43 | $25.53 | 245900 |
| 2026-03-12 | 26.52 | $25.43 | 209015 |
| 2026-03-11 | 26.64 | $25.48 | 295324 |
| 2026-03-10 | 26.76 | $25.75 | 235500 |
| 2026-03-09 | 26.87 | $25.71 | 283945 |
| 2026-03-06 | 26.99 | $25.64 | 344400 |
| 2026-03-05 | 27.13 | $26.03 | 288713 |
| 2026-03-04 | 27.25 | $26.61 | 181700 |
| 2026-03-03 | 27.31 | $26.57 | 250421 |
| 2026-03-02 | 27.39 | $26.83 | 394700 |
| 2026-02-27 | 27.45 | $26.53 | 479206 |
| 2026-02-26 | 27.55 | $27.77 | 345811 |
| 2026-02-25 | 27.52 | $27.62 | 258900 |
| 2026-02-24 | 27.51 | $26.84 | 243600 |
| 2026-02-23 | 27.58 | $26.83 | 362400 |
| 2026-02-20 | 27.66 | $27.96 | 280220 |
| 2026-02-19 | 27.63 | $27.50 | 301126 |
| 2026-02-18 | 27.64 | $27.71 | 278146 |
| 2026-02-17 | 27.64 | $27.92 | 213944 |
| 2026-02-13 | 27.61 | $27.75 | 256705 |
| 2026-02-12 | 27.59 | $27.51 | 348730 |
| 2026-02-11 | 27.60 | $27.46 | 211900 |
| 2026-02-10 | 27.62 | $27.96 | 241700 |
| 2026-02-09 | 27.58 | $28.40 | 221000 |
| 2026-02-06 | 27.49 | $28.67 | 466100 |
| 2026-02-05 | 27.37 | $27.77 | 242221 |
| 2026-02-04 | 27.33 | $27.82 | 356428 |
| 2026-02-03 | 27.28 | $27.53 | 353620 |
| 2026-02-02 | 27.25 | $27.31 | 377100 |
| 2026-01-30 | 27.24 | $26.62 | 484347 |
| 2026-01-29 | 27.31 | $27.61 | 353600 |
| 2026-01-28 | 27.28 | $27.85 | 259000 |
| 2026-01-27 | 27.22 | $28.02 | 181816 |
| 2026-01-26 | 27.13 | $27.94 | 248515 |
| 2026-01-23 | 27.05 | $27.94 | 307434 |
| 2026-01-22 | 26.95 | $28.76 | 270922 |
| 2026-01-21 | 26.76 | $28.52 | 278648 |
| 2026-01-20 | 26.58 | $26.80 | 224909 |
| 2026-01-16 | 26.56 | $27.00 | 265800 |
| 2026-01-15 | 26.51 | $27.26 | 373200 |
| 2026-01-14 | 26.43 | $26.31 | 214818 |
| 2026-01-13 | 26.44 | $25.89 | 206519 |
| 2026-01-12 | 26.50 | $26.17 | 296900 |
| 2026-01-09 | 26.54 | $26.27 | 239905 |
| 2026-01-08 | 26.56 | $26.65 | 267700 |
| 2026-01-07 | 26.56 | $26.25 | 209405 |
| 2026-01-06 | 26.59 | $26.40 | 207226 |
| 2026-01-05 | 26.61 | $26.52 | 301820 |
| 2026-01-02 | 26.62 | $26.12 | 278407 |
| 2025-12-31 | 26.67 | $26.22 | 261928 |
| 2025-12-30 | 26.72 | $26.40 | 269745 |
| 2025-12-29 | 26.75 | $26.69 | 194400 |
| 2025-12-26 | 26.76 | $26.85 | 165900 |
| 2025-12-24 | 26.75 | $26.92 | 105539 |
| 2025-12-23 | 26.73 | $26.88 | 302100 |
| 2025-12-22 | 26.71 | $27.38 | 275149 |
| 2025-12-19 | 26.64 | $27.58 | 466438 |
| 2025-12-18 | 26.54 | $28.18 | 281700 |
| 2025-12-17 | 26.37 | $27.80 | 222500 |
| 2025-12-16 | 26.22 | $27.71 | 294713 |
| 2025-12-15 | 26.06 | $27.45 | 494409 |
| 2025-12-12 | 25.92 | $27.65 | 352400 |
| 2025-12-11 | 25.73 | $27.40 | 428800 |
| 2025-12-10 | 25.56 | $27.32 | 537642 |
| 2025-12-09 | 25.37 | $26.68 | 292000 |
| 2025-12-08 | 25.24 | $26.45 | 237599 |
| 2025-12-05 | 25.11 | $26.18 | 191800 |
| 2025-12-04 | 25.00 | $26.44 | 256634 |
| 2025-12-03 | 24.84 | $26.30 | 300903 |
| 2025-12-02 | 24.69 | $25.57 | 266600 |
| 2025-12-01 | 24.60 | $25.85 | 304726 |
| 2025-11-28 | 24.47 | $25.27 | 187300 |
| 2025-11-26 | 24.38 | $25.49 | 284900 |
| 2025-11-25 | 24.27 | $25.47 | 306745 |
| 2025-11-24 | 24.14 | $24.47 | 208047 |
| 2025-11-21 | 24.10 | $24.41 | 352427 |
| 2025-11-20 | 24.07 | $23.36 | 195215 |
| 2025-11-19 | 24.15 | $23.46 | 309426 |
| 2025-11-18 | 24.22 | $23.44 | 299214 |
| 2025-11-17 | 24.30 | $23.36 | 313800 |
| 2025-11-14 | 24.40 | $24.13 | 213700 |
| 2025-11-13 | 24.43 | $24.26 | 281332 |
| 2025-11-12 | 24.45 | $24.37 | 193300 |
| 2025-11-11 | 24.45 | $24.61 | 210614 |
| 2025-11-10 | 24.44 | $24.68 | 187445 |
| 2025-11-07 | 24.41 | $24.34 | 282017 |
| 2025-11-06 | 24.42 | $24.55 | 184142 |
| 2025-11-05 | 24.41 | $24.72 | 259901 |
| 2025-11-04 | 24.37 | $24.10 | 328700 |
| 2025-11-03 | 24.40 | $24.21 | 376800 |
| 2025-10-31 | 24.42 | $24.06 | 274030 |
| 2025-10-30 | 24.46 | $23.91 | 407600 |
| 2025-10-29 | 24.52 | $23.87 | 267300 |
| 2025-10-28 | 24.58 | $24.23 | 224100 |
| 2025-10-27 | 24.62 | $24.31 | 236600 |
| 2025-10-24 | 24.66 | $24.62 | 112710 |
| 2025-10-23 | 24.66 | $24.08 | 148300 |
| 2025-10-22 | 24.72 | $24.28 | 161700 |
| 2025-10-21 | 24.77 | $24.48 | 216423 |
| 2025-10-20 | 24.80 | $24.26 | 332222 |
| 2025-10-17 | 24.85 | $23.46 | 289300 |
| 2025-10-16 | 25.00 | $23.29 | 411918 |
| 2025-10-15 | 25.18 | $25.26 | 202200 |
| 2025-10-14 | 25.17 | $25.69 | 248022 |
| 2025-10-13 | 25.12 | $24.66 | 156300 |
| 2025-10-10 | 25.16 | $24.40 | 256009 |
| 2025-10-09 | 25.24 | $25.19 | 171728 |
| 2025-10-08 | 25.25 | $25.38 | 183700 |
| 2025-10-07 | 25.24 | $25.52 | 335700 |
| 2025-10-06 | 25.21 | $26.28 | 358522 |
| 2025-10-03 | 25.09 | $25.45 | 256839 |
| 2025-10-02 | 25.06 | $24.61 | 198100 |
| 2025-10-01 | 25.10 | $24.53 | 332207 |
| 2025-09-30 | 25.16 | $24.81 | 463505 |
| 2025-09-29 | 25.20 | $25.08 | 345321 |
| 2025-09-26 | 25.21 | $25.26 | 252500 |
| 2025-09-25 | 25.21 | $25.14 | 225800 |
| 2025-09-24 | 25.21 | $25.16 | 203359 |
| 2025-09-23 | 25.22 | $25.07 | 267718 |
| 2025-09-22 | 25.24 | $25.57 | 346400 |
| 2025-09-19 | 25.20 | $25.80 | 955900 |
| 2025-09-18 | 25.14 | $26.24 | 336712 |
| 2025-09-17 | 25.02 | $25.09 | 391500 |
| 2025-09-16 | 25.01 | $25.09 | 367700 |
| 2025-09-15 | 25.01 | $25.06 | 368000 |
| 2025-09-12 | 25.00 | $25.10 | 195100 |
| 2025-09-11 | 24.99 | $25.21 | 231841 |
| 2025-09-10 | 24.97 | $24.90 | 219535 |
| 2025-09-09 | 24.97 | $25.20 | 327504 |
| 2025-09-08 | 24.95 | $25.70 | 278169 |
| 2025-09-05 | 24.87 | $25.58 | 325828 |
| 2025-09-04 | 24.79 | $25.58 | 164200 |
| 2025-09-03 | 24.71 | $25.13 | 251600 |
| 2025-09-02 | 24.67 | $25.40 | 263900 |
| 2025-08-29 | 24.59 | $25.60 | 229202 |
| 2025-08-28 | 24.48 | $25.54 | 228840 |
| 2025-08-27 | 24.37 | $25.72 | 215800 |
| 2025-08-26 | 24.23 | $25.43 | 242315 |
| 2025-08-25 | 24.11 | $25.03 | 369430 |
| 2025-08-22 | 24.01 | $25.48 | 682000 |
| 2025-08-21 | 23.85 | $24.11 | 180000 |
| 2025-08-20 | 23.83 | $24.33 | 184700 |
| 2025-08-19 | 23.77 | $24.14 | 210371 |
| 2025-08-18 | 23.73 | $24.08 | 190842 |
| 2025-08-15 | 23.70 | $23.83 | 247316 |
| 2025-08-14 | 23.68 | $24.38 | 230444 |
| 2025-08-13 | 23.61 | $24.57 | 297700 |
| 2025-08-12 | 23.51 | $24.03 | 338830 |
| 2025-08-11 | 23.45 | $22.91 | 174817 |
| 2025-08-08 | 23.51 | $22.83 | 203800 |
| 2025-08-07 | 23.58 | $22.69 | 192000 |
| 2025-08-06 | 23.68 | $22.87 | 168721 |
| 2025-08-05 | 23.76 | $22.80 | 450400 |
| 2025-08-04 | 23.86 | $22.68 | 268800 |
| 2025-08-01 | 23.99 | $22.24 | 493016 |
| 2025-07-31 | 24.17 | $23.03 | 620300 |
| 2025-07-30 | 24.29 | $23.29 | 480908 |
| 2025-07-29 | 24.40 | $23.48 | 778837 |
| 2025-07-28 | 24.49 | $24.52 | 377100 |
| 2025-07-25 | 24.49 | $24.25 | 428500 |
| 2025-07-24 | 24.52 | $24.35 | 475034 |
| 2025-07-23 | 24.54 | $24.91 | 250135 |
| 2025-07-22 | 24.50 | $25.10 | 293300 |
| 2025-07-21 | 24.43 | $24.93 | 211100 |
| 2025-07-18 | 24.38 | $25.13 | 207511 |
| 2025-07-17 | 24.30 | $25.39 | 227600 |
| 2025-07-16 | 24.19 | $25.04 | 384334 |
| 2025-07-15 | 24.10 | $24.70 | 355900 |
| 2025-07-14 | 24.03 | $25.11 | 176000 |
| 2025-07-11 | 23.92 | $24.84 | 252524 |
| 2025-07-10 | 23.82 | $25.31 | 325930 |
| 2025-07-09 | 23.67 | $24.82 | 301200 |
| 2025-07-08 | 23.54 | $24.66 | 292100 |
| 2025-07-07 | 23.43 | $24.57 | 217400 |
| 2025-07-03 | 23.31 | $25.01 | 100000 |
| 2025-07-02 | 23.13 | $24.70 | 305716 |
| 2025-07-01 | 22.96 | $24.06 | 327700 |
| 2025-06-30 | 22.84 | $23.16 | 235612 |
| 2025-06-27 | 22.81 | $23.40 | 846840 |
| 2025-06-26 | 22.75 | $23.14 | 244907 |
| 2025-06-25 | 22.71 | $22.57 | 282200 |
| 2025-06-24 | 22.72 | $22.99 | 198127 |
| 2025-06-23 | 22.70 | $22.72 | 273100 |
| 2025-06-20 | 22.69 | $21.99 | 418700 |
| 2025-06-18 | 22.77 | $21.90 | 282400 |
| 2025-06-17 | 22.86 | $21.89 | 259300 |
| 2025-06-16 | 22.96 | $22.37 | 374012 |
| 2025-06-13 | 23.02 | $22.28 | 419500 |
| 2025-06-12 | 23.10 | $23.08 | 332400 |
| 2025-06-11 | 23.10 | $23.30 | 311500 |
| 2025-06-10 | 23.08 | $23.42 | 256915 |
| 2025-06-09 | 23.04 | $23.15 | 291119 |
| 2025-06-06 | 23.03 | $23.02 | 203200 |
| 2025-06-05 | 23.04 | $22.56 | 348900 |
| 2025-06-04 | 23.09 | $22.67 | 438300 |
| 2025-06-03 | 23.13 | $22.62 | 365414 |
| 2025-06-02 | 23.18 | $22.41 | 426300 |
| 2025-05-30 | 23.26 | $22.97 | 399230 |
| 2025-05-29 | 23.29 | $22.87 | 195118 |
| 2025-05-28 | 23.34 | $22.84 | 236722 |
| 2025-05-27 | 23.39 | $23.21 | 165408 |
| 2025-05-23 | 23.41 | $22.79 | 179800 |
| 2025-05-22 | 23.48 | $22.64 | 117600 |
| 2025-05-21 | 23.56 | $22.91 | 150017 |
| 2025-05-20 | 23.63 | $23.86 | 107400 |
| 2025-05-19 | 23.61 | $23.91 | 116106 |
| 2025-05-16 | 23.58 | $24.01 | 122700 |
| 2025-05-15 | 23.53 | $24.47 | 92840 |
| 2025-05-14 | 23.43 | $24.47 | 96738 |
| 2025-05-13 | 23.32 | $24.78 | 214131 |
| 2025-05-12 | 23.17 | $24.62 | 151525 |
| 2025-05-09 | 23.02 | $24.00 | 164028 |
| 2025-05-08 | 22.92 | $24.16 | 199224 |
| 2025-05-07 | 22.78 | $23.45 | 176220 |
| 2025-05-06 | 22.71 | $23.20 | 206400 |
| 2025-05-05 | 22.66 | $23.57 | 213500 |
| 2025-05-02 | 22.57 | $23.67 | 224600 |
| 2025-05-01 | 22.45 | $22.75 | 196100 |
| 2025-04-30 | 22.42 | $22.53 | 196900 |
| 2025-04-29 | 22.41 | $22.74 | 232600 |
| 2025-04-28 | 22.37 | $22.82 | 297938 |
| 2025-04-25 | 22.33 | $22.39 | 297200 |
| 2025-04-24 | 22.32 | $22.80 | 291800 |
| 2025-04-23 | 22.27 | $22.35 | 209800 |
| 2025-04-22 | 22.26 | $22.07 | 135600 |
| 2025-04-21 | 22.28 | $21.38 | 221734 |
| 2025-04-17 | 22.38 | $21.56 | 175300 |
| 2025-04-16 | 22.46 | $21.40 | 173640 |
| 2025-04-15 | 22.58 | $21.56 | 119829 |
| 2025-04-14 | 22.68 | $21.23 | 167500 |
| 2025-04-11 | 22.84 | $20.95 | 189100 |
| 2025-04-10 | 23.03 | $21.17 | 268800 |
| 2025-04-09 | 23.23 | $22.62 | 324034 |
| 2025-04-08 | 23.30 | $21.29 | 189000 |
| 2025-04-07 | 23.51 | $21.80 | 363836 |
| 2025-04-04 | 23.69 | $21.61 | 306000 |
| 2025-04-03 | 23.90 | $21.80 | 288700 |
| 2025-04-02 | 24.13 | $24.16 | 175230 |
| 2025-04-01 | 24.12 | $24.21 | 141000 |
| 2025-03-31 | 24.11 | $24.31 | 287563 |
| 2025-03-28 | 24.09 | $24.20 | 268611 |
| 2025-03-27 | 24.08 | $24.51 | 143923 |
| 2025-03-26 | 24.04 | $24.56 | 346727 |
| 2025-03-25 | 23.98 | $23.73 | 140624 |
| 2025-03-24 | 24.01 | $24.10 | 121300 |
| 2025-03-21 | 24.00 | $23.55 | 433471 |
| 2025-03-20 | 24.04 | $23.59 | 108700 |
| 2025-03-19 | 24.09 | $24.01 | 191922 |
| 2025-03-18 | 24.10 | $23.64 | 124208 |
| 2025-03-17 | 24.15 | $23.52 | 116400 |
| 2025-03-14 | 24.22 | $23.33 | 140500 |
| 2025-03-13 | 24.31 | $22.91 | 149900 |
| 2025-03-12 | 24.46 | $22.87 | 139602 |
| 2025-03-11 | 24.62 | $22.55 | 246413 |
| 2025-03-10 | 24.84 | $22.97 | 167510 |
| 2025-03-07 | 25.04 | $23.98 | 119700 |
| 2025-03-06 | 25.15 | $23.86 | 139500 |
| 2025-03-05 | 25.28 | $24.19 | 160500 |
| 2025-03-04 | 25.40 | $24.39 | 170300 |
| 2025-03-03 | 25.51 | $25.24 | 183600 |
| 2025-02-28 | 25.53 | $25.53 | 185943 |
| 2025-02-27 | 25.53 | $25.16 | 146042 |
| 2025-02-26 | 25.57 | $24.86 | 151742 |
| 2025-02-25 | 25.65 | $25.16 | 292000 |
| 2025-02-24 | 25.70 | $24.84 | 162129 |
| 2025-02-21 | 25.79 | $25.22 | 150241 |
| 2025-02-20 | 25.85 | $25.90 | 129800 |
| 2025-02-19 | 25.85 | $26.46 | 100615 |
| 2025-02-18 | 25.78 | $26.87 | 154402 |
| 2025-02-14 | 25.67 | $26.86 | 113100 |
| 2025-02-13 | 25.54 | $26.98 | 148017 |
| 2025-02-12 | 25.39 | $26.86 | 270800 |
| 2025-02-11 | 25.23 | $27.55 | 252500 |
| 2025-02-10 | 24.99 | $26.95 | 230144 |
| 2025-02-07 | 24.78 | $26.95 | 250127 |
| 2025-02-06 | 24.55 | $26.96 | 164600 |
| 2025-02-05 | 24.30 | $26.44 | 162500 |
| 2025-02-04 | 24.08 | $26.27 | 201400 |
| 2025-02-03 | 23.85 | $25.22 | 264800 |
| 2025-01-31 | 23.70 | $25.34 | 346600 |
| 2025-01-30 | 23.53 | $25.07 | 327900 |
| 2025-01-29 | 23.37 | $23.83 | 231133 |
| 2025-01-28 | 23.32 | $23.71 | 204533 |
| 2025-01-27 | 23.28 | $23.94 | 321705 |
| 2025-01-24 | 23.21 | $23.22 | 154300 |
| 2025-01-23 | 23.20 | $23.10 | 203900 |
| 2025-01-22 | 23.22 | $23.08 | 208800 |
| 2025-01-21 | 23.23 | $23.23 | 163219 |
| 2025-01-17 | 23.23 | $22.98 | 121210 |
| 2025-01-16 | 23.26 | $22.77 | 161500 |
| 2025-01-15 | 23.31 | $23.12 | 126200 |
| 2025-01-14 | 23.33 | $22.53 | 200000 |
| 2025-01-13 | 23.41 | $21.84 | 175823 |
| 2025-01-10 | 23.58 | $21.51 | 239400 |
| 2025-01-08 | 23.79 | $22.49 | 169900 |
| 2025-01-07 | 23.93 | $22.39 | 379200 |
| 2025-01-06 | 24.09 | $23.08 | 157800 |
| 2025-01-03 | 24.20 | $23.18 | 160249 |
| 2025-01-02 | 24.31 | $22.53 | 192100 |
| 2024-12-31 | 24.50 | $22.91 | 220900 |
| 2024-12-30 | 24.66 | $22.70 | 159143 |
| 2024-12-27 | 24.87 | $22.65 | 182232 |
| 2024-12-26 | 25.10 | $23.09 | 122424 |
| 2024-12-24 | 25.31 | $23.08 | 120241 |
| 2024-12-23 | 25.55 | $23.04 | 147500 |
| 2024-12-20 | 25.81 | $23.25 | 647400 |
| 2024-12-19 | 26.08 | $23.19 | 344500 |
| 2024-12-18 | 26.39 | $23.76 | 338200 |
| 2024-12-17 | 26.66 | $25.58 | 224943 |
| 2024-12-16 | 26.78 | $26.41 | 216608 |
| 2024-12-13 | 26.82 | $25.96 | 187700 |
| 2024-12-12 | 26.91 | $26.12 | 136102 |
| 2024-12-11 | 26.99 | $26.64 | 260544 |
| 2024-12-10 | 27.03 | $26.41 | 167428 |
| 2024-12-09 | 27.09 | $26.49 | 174916 |
| 2024-12-06 | 27.16 | $27.06 | 125143 |
| 2024-12-05 | 27.17 | $27.15 | 160820 |
| 2024-12-04 | 27.17 | $27.67 | 138007 |
| 2024-12-03 | 27.12 | $26.95 | 144526 |
| 2024-12-02 | 27.13 | $27.41 | 181629 |
| 2024-11-29 | 27.10 | $27.50 | 135500 |
| 2024-11-27 | 27.06 | $27.75 | 123709 |
| 2024-11-26 | 26.99 | $27.84 | 128000 |
| 2024-11-25 | 26.90 | $28.66 | 264100 |
| 2024-11-22 | 26.71 | $27.83 | 228500 |
| 2024-11-21 | 26.60 | $27.25 | 133131 |
| 2024-11-20 | 26.53 | $26.58 | 123600 |
| 2024-11-19 | 26.52 | $26.88 | 91300 |
| 2024-11-18 | 26.49 | $27.16 | 171428 |
| 2024-11-15 | 26.41 | $27.09 | 183703 |
| 2024-11-14 | 26.34 | $27.58 | 123900 |
| 2024-11-13 | 26.21 | $27.79 | 195200 |
| 2024-11-12 | 26.05 | $28.26 | 303100 |
| 2024-11-11 | 25.81 | $28.39 | 331100 |
| 2024-11-08 | 25.54 | $26.99 | 198516 |
| 2024-11-07 | 25.39 | $26.91 | 290026 |
| 2024-11-06 | 25.23 | $28.60 | 782934 |
| 2024-11-05 | 24.88 | $24.89 | 184221 |
| 2024-11-04 | 24.87 | $24.14 | 213200 |
| 2024-11-01 | 24.95 | $24.35 | 126800 |
| 2024-10-31 | 25.01 | $24.24 | 214719 |
| 2024-10-30 | 25.10 | $24.71 | 143500 |
| 2024-10-29 | 25.14 | $24.56 | 159000 |
| 2024-10-28 | 25.20 | $24.87 | 210000 |
| 2024-10-25 | 25.23 | $24.21 | 217000 |
| 2024-10-24 | 25.34 | $24.62 | 452700 |
| 2024-10-23 | 25.42 | $25.45 | 131444 |
| 2024-10-22 | 25.41 | $25.61 | 189700 |
| 2024-10-21 | 25.39 | $25.38 | 222147 |
| 2024-10-18 | 25.39 | $26.14 | 152300 |
| 2024-10-17 | 25.31 | $26.68 | 194018 |
| 2024-10-16 | 25.17 | $26.52 | 247700 |
| 2024-10-15 | 25.03 | $26.47 | 208722 |
| 2024-10-14 | 24.88 | $25.78 | 127635 |
| 2024-10-11 | 24.78 | $25.72 | 145900 |
| 2024-10-10 | 24.68 | $24.86 | 142520 |
| 2024-10-09 | 24.66 | $24.95 | 194700 |
| 2024-10-08 | 24.63 | $24.61 | 189733 |
| 2024-10-07 | 24.64 | $24.94 | 146209 |
| 2024-10-04 | 24.60 | $25.08 | 143300 |
| 2024-10-03 | 24.55 | $24.41 | 185900 |
| 2024-10-02 | 24.57 | $24.41 | 280700 |
| 2024-10-01 | 24.58 | $24.23 | 229736 |
| 2024-09-30 | 24.62 | $25.05 | 161000 |
| 2024-09-27 | 24.58 | $24.48 | 253900 |
| 2024-09-26 | 24.59 | $24.31 | 154934 |
| 2024-09-25 | 24.62 | $24.33 | 124600 |
| 2024-09-24 | 24.65 | $24.74 | 193400 |
| 2024-09-23 | 24.64 | $25.06 | 178500 |
| 2024-09-20 | 24.59 | $25.46 | 779800 |
| 2024-09-19 | 24.50 | $26.25 | 176900 |
| 2024-09-18 | 24.32 | $25.50 | 290600 |
| 2024-09-17 | 24.19 | $25.09 | 194634 |
| 2024-09-16 | 24.10 | $24.79 | 147900 |
| 2024-09-13 | 24.02 | $24.69 | 134906 |
| 2024-09-12 | 23.95 | $24.25 | 141700 |
| 2024-09-11 | 23.92 | $24.27 | 199340 |
| 2024-09-10 | 23.89 | $24.37 | 146129 |
| 2024-09-09 | 23.84 | $24.05 | 209208 |
| 2024-09-06 | 23.81 | $24.44 | 360900 |
| 2024-09-05 | 23.75 | $25.00 | 609049 |
| 2024-09-04 | 23.62 | $23.97 | 191039 |
| 2024-09-03 | 23.58 | $24.42 | 230934 |
| 2024-08-30 | 23.49 | $25.00 | 120800 |
| 2024-08-29 | 23.33 | $24.74 | 82512 |
| 2024-08-28 | 23.18 | $24.72 | 70700 |
| 2024-08-27 | 23.02 | $24.51 | 72900 |
| 2024-08-26 | 22.86 | $24.94 | 254600 |
| 2024-08-23 | 22.64 | $25.31 | 181054 |
| 2024-08-22 | 22.36 | $23.56 | 274424 |
| 2024-08-21 | 22.24 | $23.03 | 112400 |
| 2024-08-20 | 22.16 | $22.56 | 97017 |
| 2024-08-19 | 22.11 | $22.92 | 72828 |
| 2024-08-16 | 22.03 | $22.70 | 106600 |
| 2024-08-15 | 21.96 | $22.18 | 112900 |
| 2024-08-14 | 21.93 | $21.50 | 73331 |
| 2024-08-13 | 21.98 | $21.85 | 148200 |
| 2024-08-12 | 21.99 | $21.25 | 102340 |
| 2024-08-09 | 22.07 | $21.73 | 137902 |
| 2024-08-08 | 22.11 | $22.25 | 137615 |
| 2024-08-07 | 22.09 | $21.75 | 182616 |
| 2024-08-06 | 22.13 | $21.68 | 186500 |
| 2024-08-05 | 22.17 | $21.31 | 330700 |
| 2024-08-02 | 22.27 | $21.88 | 208302 |
| 2024-08-01 | 22.31 | $23.00 | 406244 |
| 2024-07-31 | 22.23 | $24.22 | 268430 |
| 2024-07-30 | 22.02 | $24.30 | 262800 |
| 2024-07-29 | 21.78 | $24.05 | 348102 |
| 2024-07-26 | 21.55 | $24.92 | 164304 |
| 2024-07-25 | 21.19 | $24.37 | 282700 |
| 2024-07-24 | 20.86 | $23.24 | 335408 |
| 2024-07-23 | 20.61 | $23.90 | 332100 |
| 2024-07-22 | 20.26 | $22.70 | 172233 |
| 2024-07-19 | 20.00 | $22.30 | 136500 |
| 2024-07-18 | 19.76 | $22.19 | 208000 |
| 2024-07-17 | 19.50 | $22.69 | 312428 |
| 2024-07-16 | 19.17 | $21.79 | 238800 |
| 2024-07-15 | 18.89 | $20.72 | 338530 |
| 2024-07-12 | 18.70 | $19.92 | 189500 |
| 2024-07-11 | 18.57 | $20.13 | 402939 |
| 2024-07-10 | 18.41 | $19.02 | 152900 |
| 2024-07-09 | 18.34 | $18.51 | 242248 |
| 2024-07-08 | 18.33 | $18.20 | 111022 |
| 2024-07-05 | 18.34 | $18.20 | 149915 |
| 2024-07-03 | 18.35 | $18.59 | 76029 |
| 2024-07-02 | 18.33 | $19.22 | 213044 |
| 2024-07-01 | 18.23 | $19.08 | 237700 |
| 2024-06-28 | 18.15 | $18.89 | 593701 |
| 2024-06-27 | 18.07 | $17.94 | 134746 |
| 2024-06-26 | 18.08 | $17.77 | 149500 |
| 2024-06-25 | 18.11 | $17.50 | 114910 |
| 2024-06-24 | 18.18 | $17.79 | 187500 |
| 2024-06-21 | 18.22 | $17.45 | 381100 |
| 2024-06-20 | 18.30 | $17.63 | 121018 |
| 2024-06-18 | 18.37 | $17.65 | 124541 |
| 2024-06-17 | 18.44 | $17.72 | 181200 |
| 2024-06-14 | 18.52 | $17.36 | 194300 |
| 2024-06-13 | 18.64 | $17.85 | 168900 |
| 2024-06-12 | 18.73 | $18.16 | 139600 |
| 2024-06-11 | 18.79 | $17.86 | 151301 |
| 2024-06-10 | 18.88 | $17.95 | 127000 |
| 2024-06-07 | 18.98 | $18.08 | 141500 |
| 2024-06-06 | 19.08 | $17.96 | 83100 |
| 2024-06-05 | 19.20 | $18.02 | 103100 |
| 2024-06-04 | 19.32 | $17.83 | 88800 |
| 2024-06-03 | 19.48 | $18.24 | 146700 |
| 2024-05-31 | 19.61 | $18.64 | 172900 |
| 2024-05-30 | 19.71 | $18.91 | 121190 |
| 2024-05-29 | 19.79 | $18.43 | 179200 |
| 2024-05-28 | 19.93 | $19.28 | 100006 |
| 2024-05-24 | 20.00 | $20.22 | 101409 |
| 2024-05-23 | 19.98 | $20.26 | 328526 |
| 2024-05-22 | 19.95 | $20.79 | 190436 |
| 2024-05-21 | 19.86 | $20.79 | 81636 |
| 2024-05-20 | 19.76 | $20.70 | 192800 |
| 2024-05-17 | 19.67 | $21.12 | 124000 |
| 2024-05-16 | 19.51 | $20.63 | 139333 |
| 2024-05-15 | 19.40 | $20.31 | 120500 |
| 2024-05-14 | 19.30 | $19.80 | 82217 |
| 2024-05-13 | 19.25 | $19.89 | 116000 |
| 2024-05-10 | 19.18 | $20.15 | 118905 |
| 2024-05-09 | 19.08 | $20.01 | 144520 |
| 2024-05-08 | 18.98 | $19.89 | 106700 |
| 2024-05-07 | 18.88 | $19.63 | 124600 |
| 2024-05-06 | 18.80 | $19.69 | 93000 |
| 2024-05-03 | 18.71 | $19.49 | 115706 |
| 2024-05-02 | 18.63 | $19.04 | 123900 |
| 2024-05-01 | 18.59 | $18.55 | 209309 |
| 2024-04-30 | 18.59 | $17.91 | 133642 |
| 2024-04-29 | 18.66 | $18.26 | 164804 |
| 2024-04-26 | 18.70 | $18.30 | 93500 |
| 2024-04-25 | 18.75 | $18.46 | 168100 |
| 2024-04-24 | 18.78 | $19.73 | 125172 |
| 2024-04-23 | 18.67 | $19.41 | 98400 |
| 2024-04-22 | 18.60 | $18.88 | 95211 |
| 2024-04-19 | 18.57 | $18.64 | 227600 |
| 2024-04-18 | 18.56 | $18.10 | 108600 |
| 2024-04-17 | 18.61 | $18.00 | 112716 |
| 2024-04-16 | 18.67 | $17.91 | 132631 |
| 2024-04-15 | 18.75 | $17.87 | 129300 |
| 2024-04-12 | 18.85 | $17.86 | 159600 |
| 2024-04-11 | 18.95 | $18.00 | 112900 |
| 2024-04-10 | 19.05 | $18.00 | 177617 |
| 2024-04-09 | 19.16 | $19.19 | 130901 |
| 2024-04-08 | 19.16 | $18.99 | 124234 |
| 2024-04-05 | 19.17 | $18.69 | 91731 |
| 2024-04-04 | 19.22 | $18.68 | 130334 |
| 2024-04-03 | 19.28 | $18.85 | 161634 |
| 2024-04-02 | 19.33 | $18.74 | 123300 |
| 2024-04-01 | 19.39 | $19.05 | 99400 |
| 2024-03-28 | 19.42 | $19.50 | 263517 |
| 2024-03-27 | 19.42 | $19.36 | 236500 |
| 2024-03-26 | 19.42 | $18.68 | 115728 |
| 2024-03-25 | 19.50 | $18.98 | 113009 |
| 2024-03-22 | 19.56 | $19.01 | 141206 |
| 2024-03-21 | 19.61 | $19.51 | 154200 |
| 2024-03-20 | 19.62 | $19.57 | 179000 |
| 2024-03-19 | 19.63 | $18.67 | 83000 |
| 2024-03-18 | 19.73 | $18.76 | 127600 |
| 2024-03-15 | 19.83 | $18.90 | 444115 |
| 2024-03-14 | 19.93 | $18.82 | 175522 |
| 2024-03-13 | 20.05 | $19.49 | 94400 |
| 2024-03-12 | 20.11 | $19.83 | 162041 |
| 2024-03-11 | 20.13 | $20.02 | 192900 |
| 2024-03-08 | 20.15 | $19.62 | 153400 |
| 2024-03-07 | 20.20 | $19.67 | 200109 |
| 2024-03-06 | 20.26 | $19.70 | 454400 |
| 2024-03-05 | 20.32 | $19.70 | 263400 |
| 2024-03-04 | 20.38 | $19.31 | 128700 |
| 2024-03-01 | 20.49 | $19.68 | 141740 |
| 2024-02-29 | 20.58 | $19.79 | 178335 |
| 2024-02-28 | 20.66 | $19.70 | 138106 |
| 2024-02-27 | 20.76 | $19.90 | 157700 |
| 2024-02-26 | 20.85 | $19.89 | 135000 |
| 2024-02-23 | 20.96 | $20.19 | 129700 |
| 2024-02-22 | 21.04 | $19.96 | 180126 |
| 2024-02-21 | 21.15 | $20.18 | 128749 |
| 2024-02-20 | 21.25 | $20.39 | 161131 |
| 2024-02-16 | 21.34 | $20.48 | 195444 |
| 2024-02-15 | 21.43 | $20.56 | 303803 |
| 2024-02-14 | 21.53 | $20.05 | 193447 |
| 2024-02-13 | 21.68 | $19.54 | 222133 |
| 2024-02-12 | 21.91 | $21.21 | 221000 |
| 2024-02-09 | 21.98 | $20.58 | 219600 |
| 2024-02-08 | 22.13 | $20.04 | 259500 |
| 2024-02-07 | 22.35 | $20.10 | 643500 |
| 2024-02-06 | 22.58 | $21.00 | 173600 |
| 2024-02-05 | 22.75 | $21.16 | 231837 |
| 2024-02-02 | 22.92 | $21.63 | 170000 |
| 2024-02-01 | 23.05 | $22.19 | 270639 |
| 2024-01-31 | 23.14 | $22.84 | 219500 |
| 2024-01-30 | 23.18 | $23.90 | 101500 |
| 2024-01-29 | 23.10 | $24.09 | 122440 |
| 2024-01-26 | 23.00 | $23.24 | 153939 |
| 2024-01-25 | 22.97 | $23.77 | 250814 |
| 2024-01-24 | 22.89 | $23.67 | 163416 |
| 2024-01-23 | 22.80 | $23.41 | 214800 |
| 2024-01-22 | 22.74 | $23.72 | 158905 |
| 2024-01-19 | 22.64 | $22.92 | 134732 |
| 2024-01-18 | 22.61 | $22.54 | 125400 |
| 2024-01-17 | 22.61 | $22.47 | 90135 |
| 2024-01-16 | 22.63 | $22.41 | 132926 |
| 2024-01-12 | 22.65 | $22.72 | 116246 |
| 2024-01-11 | 22.64 | $23.03 | 137419 |
| 2024-01-10 | 22.60 | $23.13 | 146606 |
| 2024-01-09 | 22.55 | $23.16 | 203937 |
| 2024-01-08 | 22.48 | $23.46 | 159016 |
| 2024-01-05 | 22.38 | $23.13 | 252523 |
| 2024-01-04 | 22.30 | $22.49 | 141420 |
| 2024-01-03 | 22.28 | $22.09 | 96543 |
| 2024-01-02 | 22.30 | $23.01 | 106142 |
| 2023-12-29 | 22.23 | $22.91 | 123609 |
| 2023-12-28 | 22.16 | $23.51 | 78932 |
| 2023-12-27 | 22.01 | $23.73 | 179721 |
| 2023-12-26 | 21.83 | $23.79 | 91010 |
| 2023-12-22 | 21.63 | $23.29 | 116100 |
| 2023-12-21 | 21.45 | $22.96 | 115200 |
| 2023-12-20 | 21.29 | $22.68 | 129100 |
| 2023-12-19 | 21.15 | $23.20 | 134413 |
| 2023-12-18 | 20.93 | $22.87 | 116432 |
| 2023-12-15 | 20.73 | $22.99 | 630200 |
| 2023-12-14 | 20.49 | $23.39 | 258300 |
| 2023-12-13 | 20.18 | $22.32 | 225700 |
| 2023-12-12 | 19.96 | $20.72 | 103230 |
| 2023-12-11 | 19.88 | $21.13 | 131945 |
| 2023-12-08 | 19.75 | $21.31 | 79038 |
| 2023-12-07 | 19.58 | $21.12 | 110600 |
| 2023-12-06 | 19.42 | $20.73 | 104525 |
| 2023-12-05 | 19.28 | $20.70 | 154700 |
| 2023-12-04 | 19.13 | $20.91 | 163032 |
| 2023-12-01 | 18.95 | $20.93 | 199239 |
| 2023-11-30 | 18.74 | $19.66 | 154333 |
| 2023-11-29 | 18.64 | $19.70 | 165304 |
| 2023-11-28 | 18.53 | $19.13 | 81441 |
| 2023-11-27 | 18.47 | $19.01 | 144731 |
| 2023-11-24 | 18.41 | $19.17 | 36300 |
| 2023-11-22 | 18.33 | $19.13 | 72300 |
| 2023-11-21 | 18.24 | $19.02 | 129110 |
| 2023-11-20 | 18.16 | $19.53 | 168300 |
| 2023-11-17 | 18.02 | $19.21 | 108400 |
| 2023-11-16 | 17.89 | $18.82 | 147500 |
| 2023-11-15 | 17.79 | $19.32 | 143910 |
| 2023-11-14 | 17.63 | $19.00 | 168139 |
| 2023-11-13 | 17.49 | $17.53 | 49300 |
| 2023-11-10 | 17.49 | $17.71 | 89400 |
| 2023-11-09 | 17.46 | $17.49 | 82206 |
| 2023-11-08 | 17.46 | $18.10 | 70000 |
| 2023-11-07 | 17.39 | $18.35 | 65900 |
| 2023-11-06 | 17.29 | $18.61 | 73000 |
| 2023-11-03 | 17.15 | $18.66 | 138900 |
| 2023-11-02 | 16.99 | $17.61 | 131429 |
| 2023-11-01 | 16.93 | $16.50 | 110016 |
| 2023-10-31 | 16.97 | $16.29 | 81729 |
| 2023-10-30 | 17.04 | $16.27 | 102716 |
| 2023-10-27 | 17.13 | $15.73 | 140927 |
| 2023-10-26 | 17.27 | $16.70 | 126945 |
| 2023-10-25 | 17.33 | $16.23 | 129900 |
| 2023-10-24 | 17.45 | $16.29 | 98005 |
| 2023-10-23 | 17.57 | $16.65 | 72500 |
| 2023-10-20 | 17.67 | $16.81 | 110410 |
| 2023-10-19 | 17.76 | $17.34 | 56509 |
| 2023-10-18 | 17.80 | $17.61 | 78111 |
| 2023-10-17 | 17.82 | $18.05 | 106100 |
| 2023-10-16 | 17.80 | $17.62 | 58511 |
| 2023-10-13 | 17.82 | $17.30 | 89822 |
| 2023-10-12 | 17.87 | $17.73 | 71000 |
| 2023-10-11 | 17.88 | $18.00 | 60900 |
| 2023-10-10 | 17.87 | $17.79 | 83439 |
| 2023-10-09 | 17.88 | $17.65 | 91900 |
| 2023-10-06 | 17.91 | $17.53 | 107300 |
| 2023-10-05 | 17.94 | $17.77 | 138300 |
| 2023-10-04 | 17.96 | $17.32 | 85300 |
| 2023-10-03 | 18.03 | $17.03 | 159500 |
| 2023-10-02 | 18.14 | $17.48 | 112900 |
| 2023-09-29 | 18.21 | $17.83 | 121338 |
| 2023-09-28 | 18.24 | $17.77 | 73600 |
| 2023-09-27 | 18.29 | $17.79 | 118400 |
| 2023-09-26 | 18.35 | $17.52 | 91700 |
| 2023-09-25 | 18.43 | $17.72 | 66728 |
| 2023-09-22 | 18.51 | $17.58 | 64000 |
| 2023-09-21 | 18.61 | $17.67 | 78600 |
| 2023-09-20 | 18.71 | $17.83 | 91626 |
| 2023-09-19 | 18.80 | $18.00 | 83400 |
| 2023-09-18 | 18.88 | $18.06 | 125300 |
| 2023-09-15 | 18.97 | $18.58 | 387100 |
| 2023-09-14 | 19.01 | $18.98 | 178000 |
| 2023-09-13 | 19.01 | $18.48 | 84400 |
| 2023-09-12 | 19.07 | $18.70 | 66600 |
| 2023-09-11 | 19.11 | $18.67 | 85041 |
| 2023-09-08 | 19.15 | $18.75 | 119641 |
| 2023-09-07 | 19.20 | $18.77 | 209134 |
| 2023-09-06 | 19.24 | $18.77 | 165500 |
| 2023-09-05 | 19.29 | $19.10 | 100900 |
| 2023-09-01 | 19.31 | $19.64 | 99200 |
| 2023-08-31 | 19.28 | $19.12 | 107012 |
| 2023-08-30 | 19.29 | $19.01 | 141607 |
| 2023-08-29 | 19.32 | $19.08 | 94100 |
| 2023-08-28 | 19.35 | $18.78 | 72800 |
| 2023-08-25 | 19.41 | $18.54 | 91100 |
| 2023-08-24 | 19.50 | $18.80 | 129400 |
| 2023-08-23 | 19.58 | $18.89 | 114400 |
| 2023-08-22 | 19.65 | $18.71 | 213411 |
| 2023-08-21 | 19.75 | $19.13 | 120817 |
| 2023-08-18 | 19.81 | $19.47 | 126100 |
| 2023-08-17 | 19.85 | $19.43 | 133900 |
| 2023-08-16 | 19.89 | $19.45 | 126118 |
| 2023-08-15 | 19.94 | $19.74 | 164100 |
| 2023-08-14 | 19.96 | $20.56 | 153619 |
| 2023-08-11 | 19.90 | $21.13 | 105600 |
| 2023-08-10 | 19.77 | $21.01 | 134145 |
| 2023-08-09 | 19.63 | $20.80 | 288346 |
| 2023-08-08 | 19.51 | $21.49 | 190200 |
| 2023-08-07 | 19.30 | $21.31 | 165800 |
| 2023-08-04 | 19.09 | $20.78 | 95600 |
| 2023-08-03 | 18.91 | $20.75 | 139100 |
| 2023-08-02 | 18.72 | $20.71 | 167616 |
| 2023-08-01 | 18.51 | $20.48 | 459132 |
| 2023-07-31 | 18.30 | $20.47 | 511700 |
| 2023-07-28 | 18.08 | $20.06 | 248800 |
| 2023-07-27 | 17.87 | $19.89 | 258700 |
| 2023-07-26 | 17.65 | $19.72 | 341801 |
| 2023-07-25 | 17.44 | $18.74 | 241900 |
| 2023-07-24 | 17.30 | $18.89 | 203237 |
| 2023-07-21 | 17.13 | $18.22 | 173729 |
| 2023-07-20 | 17.02 | $18.25 | 168100 |
| 2023-07-19 | 16.89 | $18.51 | 234826 |
| 2023-07-18 | 16.72 | $18.03 | 194431 |
| 2023-07-17 | 16.58 | $17.24 | 175300 |
| 2023-07-14 | 16.51 | $16.94 | 104200 |
| 2023-07-13 | 16.46 | $17.15 | 165900 |
| 2023-07-12 | 16.39 | $16.76 | 141300 |
| 2023-07-11 | 16.35 | $16.35 | 118500 |
| 2023-07-10 | 16.35 | $16.21 | 226228 |
| 2023-07-07 | 16.37 | $16.25 | 346824 |
| 2023-07-06 | 16.38 | $16.01 | 257000 |
| 2023-07-05 | 16.42 | $16.55 | 199761 |
| 2023-07-03 | 16.41 | $16.95 | 108142 |
| 2023-06-30 | 16.35 | $16.59 | 224764 |
| 2023-06-29 | 16.32 | $17.01 | 214238 |
| 2023-06-28 | 16.25 | $16.74 | 283608 |
| 2023-06-27 | 16.20 | $17.25 | 368000 |
| 2023-06-26 | 16.09 | $16.95 | 319533 |
| 2023-06-23 | 16.00 | $16.64 | 975121 |
| 2023-06-22 | 15.93 | $16.40 | 264443 |
| 2023-06-21 | 15.88 | $16.97 | 321400 |
| 2023-06-20 | 15.77 | $16.89 | 245600 |
| 2023-06-16 | 15.65 | $17.07 | 581000 |
| 2023-06-15 | 15.50 | $17.26 | 259200 |
| 2023-06-14 | 15.31 | $16.86 | 418000 |
| 2023-06-13 | 15.15 | $16.91 | 278710 |
| 2023-06-12 | 14.97 | $16.25 | 221227 |
| 2023-06-09 | 14.83 | $16.15 | 203500 |
| 2023-06-08 | 14.69 | $16.16 | 383940 |
| 2023-06-07 | 14.54 | $15.90 | 379500 |
| 2023-06-06 | 14.39 | $14.99 | 462924 |
| 2023-06-05 | 14.33 | $14.25 | 413500 |
| 2023-06-02 | 14.34 | $14.72 | 352417 |
| 2023-06-01 | 14.30 | $14.11 | 339600 |
| 2023-05-31 | 14.32 | $13.58 | 361302 |
| 2023-05-30 | 14.40 | $13.75 | 234043 |
| 2023-05-26 | 14.47 | $13.94 | 173511 |
| 2023-05-25 | 14.52 | $13.87 | 218300 |
| 2023-05-24 | 14.59 | $14.29 | 222500 |
| 2023-05-23 | 14.62 | $14.70 | 282012 |
| 2023-05-22 | 14.61 | $14.38 | 374600 |
| 2023-05-19 | 14.64 | $13.93 | 358936 |
| 2023-05-18 | 14.71 | $14.16 | 297214 |
| 2023-05-17 | 14.77 | $14.24 | 507300 |
| 2023-05-16 | 14.83 | $13.49 | 179102 |
| 2023-05-15 | 14.97 | $13.78 | 264325 |
| 2023-05-12 | 15.09 | $13.54 | 206731 |
| 2023-05-11 | 15.26 | $13.74 | 205300 |
| 2023-05-10 | 15.42 | $14.01 | 274829 |
| 2023-05-09 | 15.57 | $14.20 | 207906 |
| 2023-05-08 | 15.71 | $14.27 | 325400 |
| 2023-05-05 | 15.86 | $14.52 | 348534 |
| 2023-05-04 | 16.00 | $13.78 | 605000 |
| 2023-05-03 | 16.24 | $14.74 | 353700 |
| 2023-05-02 | 16.39 | $14.67 | 451300 |
| 2023-05-01 | 16.57 | $15.51 | 193735 |
| 2023-04-28 | 16.69 | $15.78 | 205400 |
| 2023-04-27 | 16.78 | $15.51 | 241200 |
| 2023-04-26 | 16.92 | $15.72 | 181136 |
| 2023-04-25 | 17.04 | $15.43 | 241900 |
| 2023-04-24 | 17.21 | $16.20 | 100648 |
| 2023-04-21 | 17.32 | $16.22 | 97336 |
| 2023-04-20 | 17.43 | $16.40 | 225400 |
| 2023-04-19 | 17.54 | $16.55 | 310700 |
| 2023-04-18 | 17.65 | $16.11 | 183900 |
| 2023-04-17 | 17.81 | $16.69 | 188920 |
| 2023-04-14 | 17.93 | $16.34 | 197600 |
| 2023-04-13 | 18.09 | $16.82 | 218100 |
| 2023-04-12 | 18.23 | $16.47 | 161539 |
| 2023-04-11 | 18.41 | $16.96 | 181700 |
| 2023-04-10 | 18.57 | $17.31 | 202947 |
| 2023-04-06 | 18.70 | $17.37 | 168234 |
| 2023-04-05 | 18.84 | $17.51 | 182942 |
| 2023-04-04 | 18.98 | $17.43 | 206536 |
| 2023-04-03 | 19.14 | $17.76 | 267700 |
| 2023-03-31 | 19.29 | $17.68 | 311300 |
| 2023-03-30 | 19.46 | $17.56 | 289700 |
| 2023-03-29 | 19.65 | $17.92 | 183100 |
| 2023-03-28 | 19.84 | $17.61 | 170836 |
| 2023-03-27 | 20.07 | $17.72 | 151500 |
| 2023-03-24 | 20.32 | $18.00 | 168100 |
| 2023-03-23 | 20.56 | $17.35 | 144947 |
| 2023-03-22 | 20.90 | $18.08 | 167041 |
| 2023-03-21 | 21.20 | $18.70 | 478800 |
| 2023-03-20 | 21.46 | $17.93 | 266100 |
| 2023-03-17 | 21.83 | $18.41 | 444300 |
| 2023-03-16 | 22.19 | $19.67 | 224800 |
| 2023-03-15 | 22.46 | $19.05 | 295800 |
| 2023-03-14 | 22.82 | $18.73 | 355700 |
| 2023-03-13 | 23.25 | $18.66 | 864211 |
| 2023-03-10 | 23.73 | $21.32 | 280100 |
| 2023-03-09 | 23.99 | $22.01 | 267800 |
| 2023-03-08 | 24.19 | $23.51 | 124154 |
| 2023-03-07 | 24.27 | $23.54 | 111700 |
| 2023-03-06 | 24.34 | $24.12 | 142844 |
| 2023-03-03 | 24.36 | $24.79 | 150530 |
| 2023-03-02 | 24.32 | $24.13 | 156700 |
| 2023-03-01 | 24.34 | $24.43 | 156600 |
| 2023-02-28 | 24.33 | $24.25 | 105500 |
| 2023-02-27 | 24.34 | $24.43 | 94200 |
| 2023-02-24 | 24.33 | $24.48 | 99600 |
| 2023-02-23 | 24.31 | $24.66 | 107811 |
| 2023-02-22 | 24.28 | $24.55 | 170900 |
| 2023-02-21 | 24.25 | $24.25 | 227500 |
| 2023-02-17 | 24.25 | $24.38 | 114500 |
| 2023-02-16 | 24.23 | $24.06 | 140900 |
| 2023-02-15 | 24.25 | $24.55 | 106301 |
| 2023-02-14 | 24.22 | $24.37 | 197117 |
| 2023-02-13 | 24.21 | $24.10 | 65800 |
| 2023-02-10 | 24.22 | $23.91 | 107420 |
| 2023-02-09 | 24.25 | $24.28 | 111700 |
| 2023-02-08 | 24.25 | $24.37 | 83927 |
| 2023-02-07 | 24.23 | $24.48 | 113800 |
| 2023-02-06 | 24.21 | $24.43 | 112132 |
| 2023-02-03 | 24.18 | $24.83 | 127112 |
| 2023-02-02 | 24.12 | $24.30 | 140400 |
| 2023-02-01 | 24.10 | $23.94 | 155300 |
| 2023-01-31 | 24.11 | $23.77 | 298100 |
| 2023-01-30 | 24.15 | $22.81 | 247309 |
| 2023-01-27 | 24.29 | $22.16 | 117800 |
| 2023-01-26 | 24.52 | $22.40 | 478432 |
| 2023-01-25 | 24.74 | $24.43 | 128420 |
| 2023-01-24 | 24.77 | $24.50 | 73700 |
| 2023-01-23 | 24.80 | $24.92 | 105600 |
| 2023-01-20 | 24.79 | $24.59 | 209300 |
| 2023-01-19 | 24.81 | $24.00 | 153700 |
| 2023-01-18 | 24.89 | $24.18 | 114300 |
| 2023-01-17 | 24.97 | $25.30 | 237100 |
| 2023-01-13 | 24.93 | $25.69 | 90405 |
| 2023-01-12 | 24.85 | $25.97 | 127325 |
| 2023-01-11 | 24.73 | $25.69 | 59630 |
| 2023-01-10 | 24.63 | $25.40 | 137911 |
| 2023-01-09 | 24.55 | $25.31 | 90300 |
| 2023-01-06 | 24.47 | $25.16 | 103738 |
| 2023-01-05 | 24.40 | $24.24 | 106708 |
| 2023-01-04 | 24.42 | $24.55 | 110500 |
| 2023-01-03 | 24.40 | $24.07 | 182540 |
| 2022-12-30 | 24.44 | $24.21 | 79700 |
| 2022-12-29 | 24.46 | $24.37 | 118600 |
| 2022-12-28 | 24.47 | $23.88 | 98000 |
| 2022-12-27 | 24.53 | $24.64 | 162424 |
| 2022-12-23 | 24.52 | $24.34 | 90900 |
| 2022-12-22 | 24.54 | $24.24 | 148541 |
| 2022-12-21 | 24.57 | $24.16 | 139930 |
| 2022-12-20 | 24.62 | $23.81 | 152600 |
| 2022-12-19 | 24.70 | $23.49 | 203900 |
| 2022-12-16 | 24.83 | $23.20 | 391415 |
| 2022-12-15 | 25.00 | $23.49 | 204500 |
| 2022-12-14 | 25.16 | $24.18 | 161917 |
| 2022-12-13 | 25.26 | $24.80 | 182200 |
| 2022-12-12 | 25.31 | $24.71 | 188500 |
| 2022-12-09 | 25.37 | $24.95 | 96900 |
| 2022-12-08 | 25.42 | $24.90 | 120600 |
| 2022-12-07 | 25.47 | $24.93 | 91300 |
| 2022-12-06 | 25.53 | $25.31 | 149900 |
| 2022-12-05 | 25.55 | $25.82 | 144613 |
| 2022-12-02 | 25.52 | $26.28 | 128200 |
| 2022-12-01 | 25.44 | $26.08 | 102934 |
| 2022-11-30 | 25.38 | $26.24 | 185000 |
| 2022-11-29 | 25.29 | $25.69 | 105200 |
| 2022-11-28 | 25.24 | $25.57 | 107011 |
| 2022-11-25 | 25.21 | $26.38 | 45126 |
| 2022-11-23 | 25.09 | $26.19 | 123848 |
| 2022-11-22 | 24.97 | $26.27 | 194903 |
| 2022-11-21 | 24.83 | $25.96 | 147647 |
| 2022-11-18 | 24.72 | $25.20 | 118200 |
| 2022-11-17 | 24.66 | $24.80 | 76135 |
| 2022-11-16 | 24.65 | $25.41 | 192028 |
| 2022-11-15 | 24.57 | $25.62 | 147835 |
| 2022-11-14 | 24.46 | $24.75 | 170402 |
| 2022-11-11 | 24.43 | $24.87 | 104300 |
| 2022-11-10 | 24.38 | $24.96 | 166809 |
| 2022-11-09 | 24.32 | $23.80 | 117813 |
| 2022-11-08 | 24.38 | $24.17 | 114500 |
| 2022-11-07 | 24.40 | $24.46 | 135300 |
| 2022-11-04 | 24.39 | $24.71 | 96628 |
| 2022-11-03 | 24.36 | $24.24 | 69500 |
| 2022-11-02 | 24.37 | $24.33 | 99500 |
| 2022-11-01 | 24.37 | $24.71 | 77000 |
| 2022-10-31 | 24.34 | $25.05 | 133800 |
| 2022-10-28 | 24.26 | $24.89 | 133749 |
| 2022-10-27 | 24.20 | $23.70 | 121200 |
| 2022-10-26 | 24.25 | $24.84 | 102927 |
| 2022-10-25 | 24.19 | $25.19 | 77300 |
| 2022-10-24 | 24.08 | $24.76 | 84600 |
| 2022-10-21 | 24.01 | $24.16 | 76801 |
| 2022-10-20 | 24.00 | $23.53 | 77100 |
| 2022-10-19 | 24.05 | $24.42 | 95246 |
| 2022-10-18 | 24.01 | $24.56 | 87700 |
| 2022-10-17 | 23.95 | $24.65 | 157618 |
| 2022-10-14 | 23.88 | $23.92 | 92541 |
| 2022-10-13 | 23.87 | $24.37 | 128700 |
| 2022-10-12 | 23.82 | $22.91 | 57200 |
| 2022-10-11 | 23.91 | $22.91 | 71700 |
| 2022-10-10 | 24.02 | $22.79 | 62115 |
| 2022-10-07 | 24.15 | $22.66 | 80422 |
| 2022-10-06 | 24.31 | $23.43 | 59400 |
| 2022-10-05 | 24.40 | $23.93 | 62400 |
| 2022-10-04 | 24.45 | $24.08 | 132509 |
| 2022-10-03 | 24.49 | $23.64 | 115416 |
| 2022-09-30 | 24.57 | $23.06 | 139300 |
| 2022-09-29 | 24.73 | $23.53 | 100237 |
| 2022-09-28 | 24.86 | $23.83 | 76500 |
| 2022-09-27 | 24.97 | $23.59 | 59316 |
| 2022-09-26 | 25.11 | $23.92 | 73014 |
| 2022-09-23 | 25.24 | $24.09 | 75000 |
| 2022-09-22 | 25.36 | $24.67 | 65000 |
| 2022-09-21 | 25.43 | $25.24 | 80500 |
| 2022-09-20 | 25.45 | $25.30 | 45800 |
| 2022-09-19 | 25.47 | $25.47 | 74331 |
| 2022-09-16 | 25.47 | $25.12 | 327200 |
| 2022-09-15 | 25.51 | $25.11 | 81300 |
| 2022-09-14 | 25.55 | $24.76 | 169200 |
| 2022-09-13 | 25.63 | $24.87 | 146000 |
| 2022-09-12 | 25.71 | $25.54 | 97211 |
| 2022-09-09 | 25.73 | $25.23 | 74700 |
| 2022-09-08 | 25.78 | $25.11 | 94949 |
| 2022-09-07 | 25.85 | $24.48 | 70648 |
| 2022-09-06 | 26.00 | $24.22 | 87400 |
| 2022-09-02 | 26.19 | $24.60 | 69200 |
| 2022-09-01 | 26.35 | $25.04 | 147903 |
| 2022-08-31 | 26.49 | $25.03 | 95900 |
| 2022-08-30 | 26.65 | $25.43 | 70906 |
| 2022-08-29 | 26.77 | $25.26 | 98500 |
| 2022-08-26 | 26.93 | $26.14 | 52400 |
| 2022-08-25 | 27.02 | $26.76 | 62100 |
| 2022-08-24 | 27.04 | $26.59 | 58900 |
| 2022-08-23 | 27.09 | $26.70 | 71901 |
| 2022-08-22 | 27.13 | $27.10 | 65000 |
| 2022-08-19 | 27.13 | $27.54 | 87515 |
| 2022-08-18 | 27.09 | $28.05 | 46900 |
| 2022-08-17 | 26.99 | $28.00 | 62928 |
| 2022-08-16 | 26.88 | $28.54 | 84820 |
| 2022-08-15 | 26.71 | $28.25 | 80400 |
| 2022-08-12 | 26.55 | $28.28 | 86019 |
| 2022-08-11 | 26.37 | $27.78 | 63725 |
| 2022-08-10 | 26.22 | $27.65 | 72200 |
| 2022-08-09 | 26.07 | $27.09 | 120248 |
| 2022-08-08 | 25.96 | $27.15 | 113023 |
| 2022-08-05 | 25.83 | $27.19 | 80200 |
| 2022-08-04 | 25.69 | $27.21 | 157449 |
| 2022-08-03 | 25.53 | $27.33 | 189627 |
| 2022-08-02 | 25.34 | $27.04 | 260400 |
| 2022-08-01 | 25.16 | $26.54 | 219211 |
| 2022-07-29 | 25.02 | $26.44 | 157600 |
| 2022-07-28 | 24.87 | $25.86 | 146100 |
| 2022-07-27 | 24.76 | $25.13 | 152400 |
| 2022-07-26 | 24.72 | $24.79 | 61100 |
| 2022-07-25 | 24.72 | $24.74 | 75324 |
| 2022-07-22 | 24.72 | $24.45 | 65146 |
| 2022-07-21 | 24.74 | $24.67 | 72822 |
| 2022-07-20 | 24.75 | $24.67 | 100000 |
| 2022-07-19 | 24.76 | $24.71 | 129700 |
| 2022-07-18 | 24.76 | $24.07 | 133900 |
| 2022-07-15 | 24.84 | $24.20 | 105700 |
| 2022-07-14 | 24.90 | $23.63 | 131100 |
| 2022-07-13 | 25.04 | $24.09 | 87600 |
| 2022-07-12 | 25.14 | $24.29 | 104132 |
| 2022-07-11 | 25.23 | $24.47 | 56200 |
| 2022-07-08 | 25.31 | $24.88 | 129946 |
| 2022-07-07 | 25.35 | $24.43 | 104123 |
| 2022-07-06 | 25.45 | $24.58 | 102100 |
| 2022-07-05 | 25.54 | $24.94 | 104300 |
| 2022-07-01 | 25.60 | $25.03 | 297728 |
| 2022-06-30 | 25.66 | $24.45 | 202344 |
| 2022-06-29 | 25.79 | $24.75 | 107440 |
| 2022-06-28 | 25.90 | $25.09 | 141612 |
| 2022-06-27 | 25.99 | $25.45 | 141838 |
| 2022-06-24 | 26.04 | $25.22 | 263415 |
| 2022-06-23 | 26.13 | $24.94 | 108100 |
| 2022-06-22 | 26.26 | $25.43 | 88000 |
| 2022-06-21 | 26.34 | $25.41 | 134623 |
| 2022-06-17 | 26.44 | $25.26 | 284047 |
| 2022-06-16 | 26.57 | $25.00 | 167400 |
| 2022-06-15 | 26.73 | $25.63 | 134400 |
| 2022-06-14 | 26.85 | $25.36 | 162000 |
| 2022-06-13 | 27.00 | $25.26 | 253600 |
| 2022-06-10 | 27.19 | $25.55 | 286600 |
| 2022-06-09 | 27.36 | $26.33 | 149202 |
| 2022-06-08 | 27.47 | $27.18 | 111400 |
| 2022-06-07 | 27.50 | $27.47 | 84800 |
| 2022-06-06 | 27.50 | $27.77 | 148300 |
| 2022-06-03 | 27.47 | $27.67 | 136500 |
| 2022-06-02 | 27.45 | $28.19 | 130300 |
| 2022-06-01 | 27.37 | $27.74 | 229340 |
| 2022-05-31 | 27.33 | $27.56 | 176000 |
| 2022-05-27 | 27.31 | $27.29 | 126500 |
| 2022-05-26 | 27.31 | $27.13 | 211740 |
| 2022-05-25 | 27.33 | $26.38 | 158200 |
| 2022-05-24 | 27.43 | $26.34 | 90500 |
| 2022-05-23 | 27.55 | $26.40 | 99600 |
| 2022-05-20 | 27.67 | $25.99 | 106100 |
| 2022-05-19 | 27.84 | $25.99 | 223400 |
| 2022-05-18 | 28.04 | $26.44 | 112214 |
| 2022-05-17 | 28.21 | $26.99 | 104004 |
| 2022-05-16 | 28.34 | $26.20 | 131827 |
| 2022-05-13 | 28.56 | $26.64 | 156504 |
| 2022-05-12 | 28.76 | $27.22 | 106900 |
| 2022-05-11 | 28.93 | $27.33 | 103100 |
| 2022-05-10 | 29.09 | $27.56 | 122032 |
| 2022-05-09 | 29.26 | $27.78 | 143700 |
| 2022-05-06 | 29.41 | $27.70 | 96700 |
| 2022-05-05 | 29.59 | $27.96 | 117902 |
| 2022-05-04 | 29.76 | $28.96 | 144800 |
| 2022-05-03 | 29.85 | $28.08 | 219221 |
| 2022-05-02 | 30.03 | $27.63 | 225500 |
| 2022-04-29 | 30.29 | $27.86 | 210541 |
| 2022-04-28 | 30.54 | $28.74 | 367500 |
| 2022-04-27 | 30.73 | $28.43 | 154300 |
| 2022-04-26 | 30.97 | $28.54 | 172100 |
| 2022-04-25 | 31.23 | $29.65 | 178736 |
| 2022-04-22 | 31.40 | $30.09 | 265100 |
| 2022-04-21 | 31.53 | $30.84 | 179100 |
| 2022-04-20 | 31.61 | $31.48 | 202900 |
| 2022-04-19 | 31.62 | $31.36 | 166300 |
| 2022-04-18 | 31.65 | $30.77 | 149727 |
| 2022-04-14 | 31.74 | $30.75 | 273143 |
| 2022-04-13 | 31.85 | $31.27 | 133123 |
| 2022-04-12 | 31.91 | $31.23 | 154549 |
| 2022-04-11 | 31.98 | $31.67 | 250100 |
| 2022-04-08 | 32.01 | $30.94 | 150600 |
| 2022-04-07 | 32.12 | $31.01 | 143800 |
| 2022-04-06 | 32.24 | $31.25 | 210943 |
| 2022-04-05 | 32.34 | $31.40 | 151801 |
| 2022-04-04 | 32.44 | $31.76 | 168700 |
| 2022-04-01 | 32.51 | $31.84 | 316129 |
| 2022-03-31 | 32.59 | $32.01 | 209600 |
| 2022-03-30 | 32.65 | $32.07 | 149600 |
| 2022-03-29 | 32.71 | $32.82 | 118000 |
| 2022-03-28 | 32.69 | $32.30 | 101100 |
| 2022-03-25 | 32.74 | $32.80 | 144849 |
| 2022-03-24 | 32.73 | $32.18 | 143700 |
| 2022-03-23 | 32.79 | $32.04 | 150700 |
| 2022-03-22 | 32.87 | $33.24 | 156014 |
| 2022-03-21 | 32.83 | $32.97 | 145605 |
| 2022-03-18 | 32.81 | $32.53 | 305300 |
| 2022-03-17 | 32.84 | $33.57 | 189522 |
| 2022-03-16 | 32.76 | $33.55 | 134800 |
| 2022-03-15 | 32.68 | $32.76 | 121300 |
| 2022-03-14 | 32.67 | $33.12 | 91538 |
| 2022-03-11 | 32.63 | $32.61 | 202823 |
| 2022-03-10 | 32.63 | $32.43 | 180400 |
| 2022-03-09 | 32.65 | $32.34 | 209831 |
| 2022-03-08 | 32.68 | $31.39 | 182321 |
| 2022-03-07 | 32.82 | $30.97 | 200603 |
| 2022-03-04 | 33.01 | $32.20 | 275245 |
| 2022-03-03 | 33.10 | $32.74 | 174100 |
| 2022-03-02 | 33.13 | $32.75 | 160112 |
| 2022-03-01 | 33.17 | $31.96 | 304000 |
| 2022-02-28 | 33.30 | $33.00 | 135300 |
| 2022-02-25 | 33.33 | $33.41 | 114900 |
| 2022-02-24 | 33.32 | $32.39 | 211100 |
| 2022-02-23 | 33.42 | $33.37 | 88347 |
| 2022-02-22 | 33.43 | $33.65 | 166529 |
| 2022-02-18 | 33.41 | $33.81 | 122624 |
| 2022-02-17 | 33.36 | $33.20 | 108600 |
| 2022-02-16 | 33.38 | $33.71 | 73141 |
| 2022-02-15 | 33.35 | $33.23 | 127009 |
| 2022-02-14 | 33.36 | $32.29 | 92534 |
| 2022-02-11 | 33.47 | $32.67 | 93437 |
| 2022-02-10 | 33.55 | $32.60 | 126123 |
| 2022-02-09 | 33.65 | $32.75 | 100900 |
| 2022-02-08 | 33.75 | $33.45 | 158900 |
| 2022-02-07 | 33.78 | $32.89 | 77638 |
| 2022-02-04 | 33.88 | $33.07 | 72417 |
| 2022-02-03 | 33.96 | $32.71 | 223918 |
| 2022-02-02 | 34.09 | $32.72 | 123500 |
| 2022-02-01 | 34.24 | $32.95 | 314505 |
| 2022-01-31 | 34.37 | $32.01 | 405342 |
| 2022-01-28 | 34.62 | $33.73 | 201900 |
| 2022-01-27 | 34.71 | $33.97 | 219400 |
| 2022-01-26 | 34.79 | $34.78 | 146900 |
| 2022-01-25 | 34.79 | $34.78 | 178100 |
| 2022-01-24 | 34.79 | $34.96 | 210333 |
| 2022-01-21 | 34.78 | $34.93 | 432930 |
| 2022-01-20 | 34.76 | $35.22 | 539800 |
| 2022-01-19 | 34.71 | $35.65 | 290902 |
| 2022-01-18 | 34.61 | $36.51 | 306003 |
| 2022-01-14 | 34.42 | $36.97 | 191800 |
| 2022-01-13 | 34.15 | $36.54 | 189500 |
| 2022-01-12 | 33.89 | $35.60 | 153400 |
| 2022-01-11 | 33.71 | $35.48 | 118600 |
| 2022-01-10 | 33.53 | $35.22 | 109300 |
| 2022-01-07 | 33.35 | $35.56 | 103220 |
| 2022-01-06 | 33.12 | $35.35 | 68847 |
| 2022-01-05 | 32.88 | $34.11 | 87328 |
| 2022-01-04 | 32.75 | $34.01 | 137037 |
| 2022-01-03 | 32.62 | $33.03 | 100600 |
| 2021-12-31 | 32.58 | $32.71 | 34820 |
| 2021-12-30 | 32.57 | $32.54 | 126900 |
| 2021-12-29 | 32.57 | $32.74 | 58101 |
| 2021-12-28 | 32.55 | $32.78 | 54800 |
| 2021-12-27 | 32.53 | $32.71 | 58621 |
| 2021-12-23 | 32.51 | $32.14 | 73400 |
| 2021-12-22 | 32.54 | $32.10 | 105733 |
| 2021-12-21 | 32.59 | $31.86 | 147942 |
| 2021-12-20 | 32.67 | $31.28 | 111928 |
| 2021-12-17 | 32.81 | $32.01 | 275600 |
| 2021-12-16 | 32.90 | $32.43 | 112900 |
| 2021-12-15 | 32.95 | $32.16 | 402400 |
| 2021-12-14 | 33.03 | $31.84 | 148000 |
| 2021-12-13 | 33.16 | $31.87 | 161800 |
| 2021-12-10 | 33.29 | $32.16 | 78100 |
| 2021-12-09 | 33.41 | $32.29 | 112500 |
| 2021-12-08 | 33.53 | $32.57 | 117523 |
| 2021-12-07 | 33.63 | $33.11 | 102629 |
| 2021-12-06 | 33.69 | $33.69 | 160600 |
| 2021-12-03 | 33.69 | $33.34 | 140122 |
| 2021-12-02 | 33.72 | $33.75 | 93304 |
| 2021-12-01 | 33.72 | $32.47 | 132800 |
| 2021-11-30 | 33.85 | $32.50 | 137921 |
| 2021-11-29 | 33.99 | $32.85 | 105600 |
| 2021-11-26 | 34.11 | $33.16 | 107322 |
| 2021-11-24 | 34.21 | $34.60 | 67702 |
| 2021-11-23 | 34.17 | $34.89 | 89700 |
| 2021-11-22 | 34.10 | $34.64 | 127449 |
| 2021-11-19 | 34.04 | $34.25 | 90600 |
| 2021-11-18 | 34.02 | $34.09 | 92509 |
| 2021-11-17 | 34.01 | $34.32 | 75035 |
| 2021-11-16 | 33.98 | $34.90 | 133000 |
| 2021-11-15 | 33.88 | $35.20 | 138408 |
| 2021-11-12 | 33.74 | $34.83 | 261105 |
| 2021-11-11 | 33.63 | $34.97 | 94810 |
| 2021-11-10 | 33.49 | $34.74 | 106810 |
| 2021-11-09 | 33.35 | $34.74 | 96100 |
| 2021-11-08 | 33.21 | $34.84 | 97300 |
| 2021-11-05 | 33.04 | $34.94 | 103600 |
| 2021-11-04 | 32.84 | $34.31 | 110835 |
| 2021-11-03 | 32.68 | $34.73 | 131301 |
| 2021-11-02 | 32.47 | $33.98 | 173100 |
| 2021-11-01 | 32.31 | $34.55 | 152100 |
| 2021-10-29 | 32.07 | $33.73 | 162547 |
| 2021-10-28 | 31.90 | $33.19 | 192203 |
| 2021-10-27 | 31.76 | $31.64 | 122500 |
| 2021-10-26 | 31.77 | $32.67 | 77448 |
| 2021-10-25 | 31.68 | $32.87 | 99431 |
| 2021-10-22 | 31.55 | $32.54 | 193100 |
| 2021-10-21 | 31.45 | $32.40 | 69300 |
| 2021-10-20 | 31.35 | $32.51 | 170200 |
| 2021-10-19 | 31.23 | $32.33 | 82219 |
| 2021-10-18 | 31.11 | $32.38 | 123842 |
| 2021-10-15 | 30.98 | $32.26 | 128000 |
| 2021-10-14 | 30.84 | $31.97 | 61002 |
| 2021-10-13 | 30.72 | $31.65 | 58332 |
| 2021-10-12 | 30.62 | $31.91 | 57843 |
| 2021-10-11 | 30.49 | $31.95 | 76700 |
| 2021-10-08 | 30.34 | $32.48 | 184739 |
| 2021-10-07 | 30.11 | $32.20 | 121200 |
| 2021-10-06 | 29.89 | $31.66 | 134300 |
| 2021-10-05 | 29.70 | $31.60 | 107431 |
| 2021-10-04 | 29.50 | $30.99 | 68900 |
| 2021-10-01 | 29.35 | $30.61 | 103100 |
| 2021-09-30 | 29.21 | $30.01 | 90700 |
| 2021-09-29 | 29.13 | $30.66 | 210900 |
| 2021-09-28 | 28.97 | $29.90 | 374542 |
| 2021-09-27 | 28.87 | $30.10 | 296000 |
| 2021-09-24 | 28.74 | $29.42 | 95430 |
| 2021-09-23 | 28.67 | $29.52 | 134042 |
| 2021-09-22 | 28.58 | $28.83 | 93700 |
| 2021-09-21 | 28.55 | $28.51 | 105600 |
| 2021-09-20 | 28.56 | $28.66 | 158100 |
| 2021-09-17 | 28.55 | $28.66 | 398628 |
| 2021-09-16 | 28.54 | $28.50 | 129500 |
| 2021-09-15 | 28.54 | $28.62 | 103529 |
| 2021-09-14 | 28.53 | $28.20 | 146302 |
| 2021-09-13 | 28.57 | $28.76 | 76700 |
| 2021-09-10 | 28.55 | $28.36 | 82149 |
| 2021-09-09 | 28.57 | $28.73 | 90500 |
| 2021-09-08 | 28.55 | $28.78 | 95927 |
| 2021-09-07 | 28.52 | $28.86 | 78100 |
| 2021-09-03 | 28.49 | $28.91 | 52835 |
| 2021-09-02 | 28.44 | $29.05 | 107900 |
| 2021-09-01 | 28.38 | $28.61 | 87200 |
| 2021-08-31 | 28.36 | $28.61 | 114047 |
| 2021-08-30 | 28.33 | $28.57 | 86500 |
| 2021-08-27 | 28.30 | $29.44 | 105491 |
| 2021-08-26 | 28.18 | $28.26 | 90300 |
| 2021-08-25 | 28.18 | $28.67 | 108600 |
| 2021-08-24 | 28.12 | $29.05 | 200142 |
| 2021-08-23 | 28.03 | $29.17 | 243526 |
| 2021-08-20 | 27.91 | $29.34 | 164517 |
| 2021-08-19 | 27.75 | $28.55 | 247800 |
| 2021-08-18 | 27.67 | $28.95 | 144400 |
| 2021-08-17 | 27.54 | $28.62 | 128400 |
| 2021-08-16 | 27.42 | $28.74 | 82621 |
| 2021-08-13 | 27.28 | $28.98 | 150400 |
| 2021-08-12 | 27.10 | $29.38 | 144400 |
| 2021-08-11 | 26.86 | $29.46 | 124616 |
| 2021-08-10 | 26.59 | $29.00 | 179900 |
| 2021-08-09 | 26.34 | $28.37 | 193021 |
| 2021-08-06 | 26.12 | $27.77 | 120708 |
| 2021-08-05 | 25.95 | $26.86 | 165000 |
| 2021-08-04 | 25.85 | $26.20 | 100540 |
| 2021-08-03 | 25.82 | $26.40 | 95600 |
| 2021-08-02 | 25.76 | $26.05 | 98349 |
| 2021-07-30 | 25.73 | $26.30 | 111114 |
| 2021-07-29 | 25.67 | $26.42 | 95200 |
| 2021-07-28 | 25.59 | $25.79 | 100330 |
| 2021-07-27 | 25.57 | $25.16 | 71800 |
| 2021-07-26 | 25.61 | $25.16 | 48800 |
| 2021-07-23 | 25.65 | $25.06 | 50400 |
| 2021-07-22 | 25.72 | $24.75 | 53100 |
| 2021-07-21 | 25.82 | $25.57 | 50000 |
| 2021-07-20 | 25.85 | $25.25 | 179200 |
| 2021-07-19 | 25.91 | $24.44 | 239900 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
32.82
2026-07-17
Close Price
$33.53
Vol: 100394
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
14.00
Average
24.59
Maximum
35.27
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 32.82 | $33.53 | 100394 |
| 2026-07-16 | 32.75 | $34.11 | 491349 |
| 2026-07-15 | 32.61 | $33.02 | 485000 |
| 2026-07-14 | 32.58 | $32.41 | 268049 |
| 2026-07-13 | 32.60 | $32.27 | 319849 |
| 2026-07-10 | 32.64 | $32.38 | 414316 |
| 2026-07-09 | 32.67 | $32.06 | 507200 |
| 2026-07-08 | 32.73 | $31.40 | 560246 |
| 2026-07-07 | 32.84 | $32.20 | 376800 |
| 2026-07-06 | 32.88 | $32.72 | 346005 |
| 2026-07-02 | 32.85 | $32.52 | 621647 |
| 2026-07-01 | 32.83 | $33.46 | 655900 |
| 2026-06-30 | 32.70 | $33.44 | 460232 |
| 2026-06-29 | 32.56 | $33.16 | 523400 |
| 2026-06-26 | 32.43 | $33.23 | 1.9M |
| 2026-06-25 | 32.28 | $33.29 | 410714 |
| 2026-06-24 | 32.10 | $33.37 | 418300 |
| 2026-06-23 | 31.90 | $33.08 | 372000 |
| 2026-06-22 | 31.72 | $32.70 | 379268 |
| 2026-06-18 | 31.55 | $32.45 | 402400 |
| 2026-06-17 | 31.40 | $32.20 | 485002 |
| 2026-06-16 | 31.26 | $32.54 | 481708 |
| 2026-06-15 | 31.07 | $32.44 | 967700 |
| 2026-06-12 | 30.87 | $32.77 | 461159 |
| 2026-06-11 | 30.62 | $32.27 | 407423 |
| 2026-06-10 | 30.41 | $31.95 | 460700 |
| 2026-06-09 | 30.22 | $31.70 | 403100 |
| 2026-06-08 | 30.04 | $31.15 | 435948 |
| 2026-06-05 | 29.91 | $30.66 | 312300 |
| 2026-06-04 | 29.82 | $30.60 | 300426 |
| 2026-06-03 | 29.73 | $29.33 | 285500 |
| 2026-06-02 | 29.77 | $30.36 | 408626 |
| 2026-06-01 | 29.71 | $29.67 | 394140 |
| 2026-05-29 | 29.71 | $30.07 | 430000 |
| 2026-05-28 | 29.67 | $29.94 | 172330 |
| 2026-05-27 | 29.63 | $29.85 | 214315 |
| 2026-05-26 | 29.61 | $30.06 | 329100 |
| 2026-05-22 | 29.56 | $29.76 | 204910 |
| 2026-05-21 | 29.54 | $29.77 | 286600 |
| 2026-05-20 | 29.51 | $29.87 | 225300 |
| 2026-05-19 | 29.46 | $29.06 | 217804 |
| 2026-05-18 | 29.49 | $29.25 | 217324 |
| 2026-05-15 | 29.49 | $28.94 | 272980 |
| 2026-05-14 | 29.53 | $29.59 | 279946 |
| 2026-05-13 | 29.49 | $29.27 | 324700 |
| 2026-05-12 | 29.48 | $29.46 | 272101 |
| 2026-05-11 | 29.45 | $29.73 | 396300 |
| 2026-05-08 | 29.39 | $30.05 | 304800 |
| 2026-05-07 | 29.28 | $29.91 | 341400 |
| 2026-05-06 | 29.18 | $30.16 | 278233 |
| 2026-05-05 | 29.05 | $30.08 | 461800 |
| 2026-05-04 | 28.92 | $29.45 | 414900 |
| 2026-05-01 | 28.83 | $29.37 | 281243 |
| 2026-04-30 | 28.74 | $29.22 | 319100 |
| 2026-04-29 | 28.66 | $29.02 | 399201 |
| 2026-04-28 | 28.58 | $29.76 | 387900 |
| 2026-04-27 | 28.41 | $29.73 | 606620 |
| 2026-04-24 | 28.23 | $28.52 | 443000 |
| 2026-04-23 | 28.16 | $28.93 | 500029 |
| 2026-04-22 | 28.03 | $28.01 | 255013 |
| 2026-04-21 | 27.99 | $28.07 | 287218 |
| 2026-04-20 | 27.93 | $28.93 | 294700 |
| 2026-04-17 | 27.77 | $28.69 | 377242 |
| 2026-04-16 | 27.63 | $28.03 | 233619 |
| 2026-04-15 | 27.54 | $28.40 | 238022 |
| 2026-04-14 | 27.40 | $28.47 | 365500 |
| 2026-04-13 | 27.24 | $28.22 | 295021 |
| 2026-04-10 | 27.10 | $28.12 | 377300 |
| 2026-04-09 | 26.95 | $28.25 | 585416 |
| 2026-04-08 | 26.77 | $28.39 | 421930 |
| 2026-04-07 | 26.57 | $27.45 | 358600 |
| 2026-04-06 | 26.45 | $27.32 | 314231 |
| 2026-04-02 | 26.33 | $27.03 | 394437 |
| 2026-04-01 | 26.24 | $26.93 | 275000 |
| 2026-03-31 | 26.16 | $26.77 | 465500 |
| 2026-03-30 | 26.08 | $26.32 | 276229 |
| 2026-03-27 | 26.06 | $26.03 | 309402 |
| 2026-03-26 | 26.06 | $26.49 | 270300 |
| 2026-03-25 | 26.03 | $26.27 | 247800 |
| 2026-03-24 | 26.03 | $26.35 | 330244 |
| 2026-03-23 | 26.01 | $26.72 | 491700 |
| 2026-03-20 | 25.97 | $25.95 | 795349 |
| 2026-03-19 | 26.01 | $26.21 | 419100 |
| 2026-03-18 | 26.03 | $25.55 | 553201 |
| 2026-03-17 | 26.12 | $25.96 | 840115 |
| 2026-03-16 | 26.18 | $25.98 | 280117 |
| 2026-03-13 | 26.25 | $25.53 | 245900 |
| 2026-03-12 | 26.37 | $25.43 | 209015 |
| 2026-03-11 | 26.51 | $25.48 | 295324 |
| 2026-03-10 | 26.66 | $25.75 | 235500 |
| 2026-03-09 | 26.79 | $25.71 | 283945 |
| 2026-03-06 | 26.94 | $25.64 | 344400 |
| 2026-03-05 | 27.11 | $26.03 | 288713 |
| 2026-03-04 | 27.25 | $26.61 | 181700 |
| 2026-03-03 | 27.34 | $26.57 | 250421 |
| 2026-03-02 | 27.44 | $26.83 | 394700 |
| 2026-02-27 | 27.51 | $26.53 | 479206 |
| 2026-02-26 | 27.61 | $27.77 | 345811 |
| 2026-02-25 | 27.60 | $27.62 | 258900 |
| 2026-02-24 | 27.60 | $26.84 | 243600 |
| 2026-02-23 | 27.68 | $26.83 | 362400 |
| 2026-02-20 | 27.77 | $27.96 | 280220 |
| 2026-02-19 | 27.76 | $27.50 | 301126 |
| 2026-02-18 | 27.79 | $27.71 | 278146 |
| 2026-02-17 | 27.80 | $27.92 | 213944 |
| 2026-02-13 | 27.79 | $27.75 | 256705 |
| 2026-02-12 | 27.79 | $27.51 | 348730 |
| 2026-02-11 | 27.80 | $27.46 | 211900 |
| 2026-02-10 | 27.81 | $27.96 | 241700 |
| 2026-02-09 | 27.77 | $28.40 | 221000 |
| 2026-02-06 | 27.68 | $28.67 | 466100 |
| 2026-02-05 | 27.55 | $27.77 | 242221 |
| 2026-02-04 | 27.49 | $27.82 | 356428 |
| 2026-02-03 | 27.43 | $27.53 | 353620 |
| 2026-02-02 | 27.39 | $27.31 | 377100 |
| 2026-01-30 | 27.37 | $26.62 | 484347 |
| 2026-01-29 | 27.40 | $27.61 | 353600 |
| 2026-01-28 | 27.34 | $27.85 | 259000 |
| 2026-01-27 | 27.25 | $28.02 | 181816 |
| 2026-01-26 | 27.14 | $27.94 | 248515 |
| 2026-01-23 | 27.03 | $27.94 | 307434 |
| 2026-01-22 | 26.92 | $28.76 | 270922 |
| 2026-01-21 | 26.72 | $28.52 | 278648 |
| 2026-01-20 | 26.54 | $26.80 | 224909 |
| 2026-01-16 | 26.53 | $27.00 | 265800 |
| 2026-01-15 | 26.50 | $27.26 | 373200 |
| 2026-01-14 | 26.46 | $26.31 | 214818 |
| 2026-01-13 | 26.51 | $25.89 | 206519 |
| 2026-01-12 | 26.60 | $26.17 | 296900 |
| 2026-01-09 | 26.68 | $26.27 | 239905 |
| 2026-01-08 | 26.75 | $26.65 | 267700 |
| 2026-01-07 | 26.78 | $26.25 | 209405 |
| 2026-01-06 | 26.86 | $26.40 | 207226 |
| 2026-01-05 | 26.92 | $26.52 | 301820 |
| 2026-01-02 | 26.96 | $26.12 | 278407 |
| 2025-12-31 | 27.05 | $26.22 | 261928 |
| 2025-12-30 | 27.12 | $26.40 | 269745 |
| 2025-12-29 | 27.18 | $26.69 | 194400 |
| 2025-12-26 | 27.20 | $26.85 | 165900 |
| 2025-12-24 | 27.19 | $26.92 | 105539 |
| 2025-12-23 | 27.18 | $26.88 | 302100 |
| 2025-12-22 | 27.16 | $27.38 | 275149 |
| 2025-12-19 | 27.07 | $27.58 | 466438 |
| 2025-12-18 | 26.95 | $28.18 | 281700 |
| 2025-12-17 | 26.74 | $27.80 | 222500 |
| 2025-12-16 | 26.55 | $27.71 | 294713 |
| 2025-12-15 | 26.35 | $27.45 | 494409 |
| 2025-12-12 | 26.16 | $27.65 | 352400 |
| 2025-12-11 | 25.93 | $27.40 | 428800 |
| 2025-12-10 | 25.71 | $27.32 | 537642 |
| 2025-12-09 | 25.49 | $26.68 | 292000 |
| 2025-12-08 | 25.32 | $26.45 | 237599 |
| 2025-12-05 | 25.16 | $26.18 | 191800 |
| 2025-12-04 | 25.02 | $26.44 | 256634 |
| 2025-12-03 | 24.84 | $26.30 | 300903 |
| 2025-12-02 | 24.67 | $25.57 | 266600 |
| 2025-12-01 | 24.56 | $25.85 | 304726 |
| 2025-11-28 | 24.42 | $25.27 | 187300 |
| 2025-11-26 | 24.32 | $25.49 | 284900 |
| 2025-11-25 | 24.20 | $25.47 | 306745 |
| 2025-11-24 | 24.07 | $24.47 | 208047 |
| 2025-11-21 | 24.04 | $24.41 | 352427 |
| 2025-11-20 | 24.01 | $23.36 | 195215 |
| 2025-11-19 | 24.09 | $23.46 | 309426 |
| 2025-11-18 | 24.16 | $23.44 | 299214 |
| 2025-11-17 | 24.24 | $23.36 | 313800 |
| 2025-11-14 | 24.33 | $24.13 | 213700 |
| 2025-11-13 | 24.34 | $24.26 | 281332 |
| 2025-11-12 | 24.34 | $24.37 | 193300 |
| 2025-11-11 | 24.33 | $24.61 | 210614 |
| 2025-11-10 | 24.30 | $24.68 | 187445 |
| 2025-11-07 | 24.27 | $24.34 | 282017 |
| 2025-11-06 | 24.26 | $24.55 | 184142 |
| 2025-11-05 | 24.25 | $24.72 | 259901 |
| 2025-11-04 | 24.21 | $24.10 | 328700 |
| 2025-11-03 | 24.25 | $24.21 | 376800 |
| 2025-10-31 | 24.28 | $24.06 | 274030 |
| 2025-10-30 | 24.34 | $23.91 | 407600 |
| 2025-10-29 | 24.41 | $23.87 | 267300 |
| 2025-10-28 | 24.49 | $24.23 | 224100 |
| 2025-10-27 | 24.53 | $24.31 | 236600 |
| 2025-10-24 | 24.58 | $24.62 | 112710 |
| 2025-10-23 | 24.59 | $24.08 | 148300 |
| 2025-10-22 | 24.67 | $24.28 | 161700 |
| 2025-10-21 | 24.73 | $24.48 | 216423 |
| 2025-10-20 | 24.77 | $24.26 | 332222 |
| 2025-10-17 | 24.84 | $23.46 | 289300 |
| 2025-10-16 | 25.00 | $23.29 | 411918 |
| 2025-10-15 | 25.18 | $25.26 | 202200 |
| 2025-10-14 | 25.18 | $25.69 | 248022 |
| 2025-10-13 | 25.14 | $24.66 | 156300 |
| 2025-10-10 | 25.19 | $24.40 | 256009 |
| 2025-10-09 | 25.27 | $25.19 | 171728 |
| 2025-10-08 | 25.28 | $25.38 | 183700 |
| 2025-10-07 | 25.27 | $25.52 | 335700 |
| 2025-10-06 | 25.24 | $26.28 | 358522 |
| 2025-10-03 | 25.14 | $25.45 | 256839 |
| 2025-10-02 | 25.12 | $24.61 | 198100 |
| 2025-10-01 | 25.18 | $24.53 | 332207 |
| 2025-09-30 | 25.25 | $24.81 | 463505 |
| 2025-09-29 | 25.30 | $25.08 | 345321 |
| 2025-09-26 | 25.32 | $25.26 | 252500 |
| 2025-09-25 | 25.33 | $25.14 | 225800 |
| 2025-09-24 | 25.36 | $25.16 | 203359 |
| 2025-09-23 | 25.38 | $25.07 | 267718 |
| 2025-09-22 | 25.41 | $25.57 | 346400 |
| 2025-09-19 | 25.39 | $25.80 | 955900 |
| 2025-09-18 | 25.35 | $26.24 | 336712 |
| 2025-09-17 | 25.25 | $25.09 | 391500 |
| 2025-09-16 | 25.26 | $25.09 | 367700 |
| 2025-09-15 | 25.26 | $25.06 | 368000 |
| 2025-09-12 | 25.26 | $25.10 | 195100 |
| 2025-09-11 | 25.25 | $25.21 | 231841 |
| 2025-09-10 | 25.23 | $24.90 | 219535 |
| 2025-09-09 | 25.23 | $25.20 | 327504 |
| 2025-09-08 | 25.20 | $25.70 | 278169 |
| 2025-09-05 | 25.10 | $25.58 | 325828 |
| 2025-09-04 | 25.00 | $25.58 | 164200 |
| 2025-09-03 | 24.89 | $25.13 | 251600 |
| 2025-09-02 | 24.81 | $25.40 | 263900 |
| 2025-08-29 | 24.69 | $25.60 | 229202 |
| 2025-08-28 | 24.54 | $25.54 | 228840 |
| 2025-08-27 | 24.38 | $25.72 | 215800 |
| 2025-08-26 | 24.19 | $25.43 | 242315 |
| 2025-08-25 | 24.02 | $25.03 | 369430 |
| 2025-08-22 | 23.88 | $25.48 | 682000 |
| 2025-08-21 | 23.70 | $24.11 | 180000 |
| 2025-08-20 | 23.65 | $24.33 | 184700 |
| 2025-08-19 | 23.58 | $24.14 | 210371 |
| 2025-08-18 | 23.53 | $24.08 | 190842 |
| 2025-08-15 | 23.49 | $23.83 | 247316 |
| 2025-08-14 | 23.49 | $24.38 | 230444 |
| 2025-08-13 | 23.43 | $24.57 | 297700 |
| 2025-08-12 | 23.36 | $24.03 | 338830 |
| 2025-08-11 | 23.34 | $22.91 | 174817 |
| 2025-08-08 | 23.44 | $22.83 | 203800 |
| 2025-08-07 | 23.56 | $22.69 | 192000 |
| 2025-08-06 | 23.71 | $22.87 | 168721 |
| 2025-08-05 | 23.84 | $22.80 | 450400 |
| 2025-08-04 | 23.99 | $22.68 | 268800 |
| 2025-08-01 | 24.16 | $22.24 | 493016 |
| 2025-07-31 | 24.39 | $23.03 | 620300 |
| 2025-07-30 | 24.55 | $23.29 | 480908 |
| 2025-07-29 | 24.69 | $23.48 | 778837 |
| 2025-07-28 | 24.81 | $24.52 | 377100 |
| 2025-07-25 | 24.82 | $24.25 | 428500 |
| 2025-07-24 | 24.86 | $24.35 | 475034 |
| 2025-07-23 | 24.87 | $24.91 | 250135 |
| 2025-07-22 | 24.83 | $25.10 | 293300 |
| 2025-07-21 | 24.75 | $24.93 | 211100 |
| 2025-07-18 | 24.68 | $25.13 | 207511 |
| 2025-07-17 | 24.57 | $25.39 | 227600 |
| 2025-07-16 | 24.42 | $25.04 | 384334 |
| 2025-07-15 | 24.30 | $24.70 | 355900 |
| 2025-07-14 | 24.19 | $25.11 | 176000 |
| 2025-07-11 | 24.03 | $24.84 | 252524 |
| 2025-07-10 | 23.90 | $25.31 | 325930 |
| 2025-07-09 | 23.70 | $24.82 | 301200 |
| 2025-07-08 | 23.55 | $24.66 | 292100 |
| 2025-07-07 | 23.41 | $24.57 | 217400 |
| 2025-07-03 | 23.26 | $25.01 | 100000 |
| 2025-07-02 | 23.06 | $24.70 | 305716 |
| 2025-07-01 | 22.88 | $24.06 | 327700 |
| 2025-06-30 | 22.76 | $23.16 | 235612 |
| 2025-06-27 | 22.71 | $23.40 | 846840 |
| 2025-06-26 | 22.65 | $23.14 | 244907 |
| 2025-06-25 | 22.60 | $22.57 | 282200 |
| 2025-06-24 | 22.62 | $22.99 | 198127 |
| 2025-06-23 | 22.59 | $22.72 | 273100 |
| 2025-06-20 | 22.59 | $21.99 | 418700 |
| 2025-06-18 | 22.66 | $21.90 | 282400 |
| 2025-06-17 | 22.75 | $21.89 | 259300 |
| 2025-06-16 | 22.85 | $22.37 | 374012 |
| 2025-06-13 | 22.91 | $22.28 | 419500 |
| 2025-06-12 | 22.99 | $23.08 | 332400 |
| 2025-06-11 | 23.01 | $23.30 | 311500 |
| 2025-06-10 | 23.00 | $23.42 | 256915 |
| 2025-06-09 | 23.00 | $23.15 | 291119 |
| 2025-06-06 | 23.02 | $23.02 | 203200 |
| 2025-06-05 | 23.06 | $22.56 | 348900 |
| 2025-06-04 | 23.15 | $22.67 | 438300 |
| 2025-06-03 | 23.23 | $22.62 | 365414 |
| 2025-06-02 | 23.31 | $22.41 | 426300 |
| 2025-05-30 | 23.43 | $22.97 | 399230 |
| 2025-05-29 | 23.49 | $22.87 | 195118 |
| 2025-05-28 | 23.56 | $22.84 | 236722 |
| 2025-05-27 | 23.63 | $23.21 | 165408 |
| 2025-05-23 | 23.67 | $22.79 | 179800 |
| 2025-05-22 | 23.74 | $22.64 | 117600 |
| 2025-05-21 | 23.82 | $22.91 | 150017 |
| 2025-05-20 | 23.88 | $23.86 | 107400 |
| 2025-05-19 | 23.84 | $23.91 | 116106 |
| 2025-05-16 | 23.79 | $24.01 | 122700 |
| 2025-05-15 | 23.71 | $24.47 | 92840 |
| 2025-05-14 | 23.57 | $24.47 | 96738 |
| 2025-05-13 | 23.42 | $24.78 | 214131 |
| 2025-05-12 | 23.22 | $24.62 | 151525 |
| 2025-05-09 | 23.02 | $24.00 | 164028 |
| 2025-05-08 | 22.87 | $24.16 | 199224 |
| 2025-05-07 | 22.69 | $23.45 | 176220 |
| 2025-05-06 | 22.58 | $23.20 | 206400 |
| 2025-05-05 | 22.47 | $23.57 | 213500 |
| 2025-05-02 | 22.33 | $23.67 | 224600 |
| 2025-05-01 | 22.16 | $22.75 | 196100 |
| 2025-04-30 | 22.09 | $22.53 | 196900 |
| 2025-04-29 | 22.05 | $22.74 | 232600 |
| 2025-04-28 | 22.00 | $22.82 | 297938 |
| 2025-04-25 | 21.94 | $22.39 | 297200 |
| 2025-04-24 | 21.94 | $22.80 | 291800 |
| 2025-04-23 | 21.90 | $22.35 | 209800 |
| 2025-04-22 | 21.92 | $22.07 | 135600 |
| 2025-04-21 | 21.97 | $21.38 | 221734 |
| 2025-04-17 | 22.10 | $21.56 | 175300 |
| 2025-04-16 | 22.22 | $21.40 | 173640 |
| 2025-04-15 | 22.36 | $21.56 | 119829 |
| 2025-04-14 | 22.51 | $21.23 | 167500 |
| 2025-04-11 | 22.69 | $20.95 | 189100 |
| 2025-04-10 | 22.91 | $21.17 | 268800 |
| 2025-04-09 | 23.12 | $22.62 | 324034 |
| 2025-04-08 | 23.20 | $21.29 | 189000 |
| 2025-04-07 | 23.40 | $21.80 | 363836 |
| 2025-04-04 | 23.56 | $21.61 | 306000 |
| 2025-04-03 | 23.76 | $21.80 | 288700 |
| 2025-04-02 | 23.94 | $24.16 | 175230 |
| 2025-04-01 | 23.90 | $24.21 | 141000 |
| 2025-03-31 | 23.85 | $24.31 | 287563 |
| 2025-03-28 | 23.80 | $24.20 | 268611 |
| 2025-03-27 | 23.77 | $24.51 | 143923 |
| 2025-03-26 | 23.71 | $24.56 | 346727 |
| 2025-03-25 | 23.65 | $23.73 | 140624 |
| 2025-03-24 | 23.67 | $24.10 | 121300 |
| 2025-03-21 | 23.66 | $23.55 | 433471 |
| 2025-03-20 | 23.71 | $23.59 | 108700 |
| 2025-03-19 | 23.77 | $24.01 | 191922 |
| 2025-03-18 | 23.80 | $23.64 | 124208 |
| 2025-03-17 | 23.88 | $23.52 | 116400 |
| 2025-03-14 | 23.99 | $23.33 | 140500 |
| 2025-03-13 | 24.14 | $22.91 | 149900 |
| 2025-03-12 | 24.34 | $22.87 | 139602 |
| 2025-03-11 | 24.57 | $22.55 | 246413 |
| 2025-03-10 | 24.85 | $22.97 | 167510 |
| 2025-03-07 | 25.11 | $23.98 | 119700 |
| 2025-03-06 | 25.28 | $23.86 | 139500 |
| 2025-03-05 | 25.48 | $24.19 | 160500 |
| 2025-03-04 | 25.66 | $24.39 | 170300 |
| 2025-03-03 | 25.83 | $25.24 | 183600 |
| 2025-02-28 | 25.91 | $25.53 | 185943 |
| 2025-02-27 | 25.97 | $25.16 | 146042 |
| 2025-02-26 | 26.05 | $24.86 | 151742 |
| 2025-02-25 | 26.15 | $25.16 | 292000 |
| 2025-02-24 | 26.23 | $24.84 | 162129 |
| 2025-02-21 | 26.32 | $25.22 | 150241 |
| 2025-02-20 | 26.37 | $25.90 | 129800 |
| 2025-02-19 | 26.34 | $26.46 | 100615 |
| 2025-02-18 | 26.24 | $26.87 | 154402 |
| 2025-02-14 | 26.08 | $26.86 | 113100 |
| 2025-02-13 | 25.91 | $26.98 | 148017 |
| 2025-02-12 | 25.70 | $26.86 | 270800 |
| 2025-02-11 | 25.49 | $27.55 | 252500 |
| 2025-02-10 | 25.18 | $26.95 | 230144 |
| 2025-02-07 | 24.91 | $26.95 | 250127 |
| 2025-02-06 | 24.61 | $26.96 | 164600 |
| 2025-02-05 | 24.29 | $26.44 | 162500 |
| 2025-02-04 | 24.00 | $26.27 | 201400 |
| 2025-02-03 | 23.72 | $25.22 | 264800 |
| 2025-01-31 | 23.52 | $25.34 | 346600 |
| 2025-01-30 | 23.30 | $25.07 | 327900 |
| 2025-01-29 | 23.10 | $23.83 | 231133 |
| 2025-01-28 | 23.00 | $23.71 | 204533 |
| 2025-01-27 | 22.92 | $23.94 | 321705 |
| 2025-01-24 | 22.81 | $23.22 | 154300 |
| 2025-01-23 | 22.76 | $23.10 | 203900 |
| 2025-01-22 | 22.73 | $23.08 | 208800 |
| 2025-01-21 | 22.70 | $23.23 | 163219 |
| 2025-01-17 | 22.66 | $22.98 | 121210 |
| 2025-01-16 | 22.66 | $22.77 | 161500 |
| 2025-01-15 | 22.69 | $23.12 | 126200 |
| 2025-01-14 | 22.70 | $22.53 | 200000 |
| 2025-01-13 | 22.79 | $21.84 | 175823 |
| 2025-01-10 | 22.97 | $21.51 | 239400 |
| 2025-01-08 | 23.20 | $22.49 | 169900 |
| 2025-01-07 | 23.35 | $22.39 | 379200 |
| 2025-01-06 | 23.54 | $23.08 | 157800 |
| 2025-01-03 | 23.68 | $23.18 | 160249 |
| 2025-01-02 | 23.83 | $22.53 | 192100 |
| 2024-12-31 | 24.07 | $22.91 | 220900 |
| 2024-12-30 | 24.29 | $22.70 | 159143 |
| 2024-12-27 | 24.55 | $22.65 | 182232 |
| 2024-12-26 | 24.85 | $23.09 | 122424 |
| 2024-12-24 | 25.12 | $23.08 | 120241 |
| 2024-12-23 | 25.42 | $23.04 | 147500 |
| 2024-12-20 | 25.75 | $23.25 | 647400 |
| 2024-12-19 | 26.07 | $23.19 | 344500 |
| 2024-12-18 | 26.42 | $23.76 | 338200 |
| 2024-12-17 | 26.73 | $25.58 | 224943 |
| 2024-12-16 | 26.88 | $26.41 | 216608 |
| 2024-12-13 | 26.94 | $25.96 | 187700 |
| 2024-12-12 | 27.06 | $26.12 | 136102 |
| 2024-12-11 | 27.17 | $26.64 | 260544 |
| 2024-12-10 | 27.24 | $26.41 | 167428 |
| 2024-12-09 | 27.34 | $26.49 | 174916 |
| 2024-12-06 | 27.44 | $27.06 | 125143 |
| 2024-12-05 | 27.48 | $27.15 | 160820 |
| 2024-12-04 | 27.52 | $27.67 | 138007 |
| 2024-12-03 | 27.49 | $26.95 | 144526 |
| 2024-12-02 | 27.52 | $27.41 | 181629 |
| 2024-11-29 | 27.50 | $27.50 | 135500 |
| 2024-11-27 | 27.44 | $27.75 | 123709 |
| 2024-11-26 | 27.35 | $27.84 | 128000 |
| 2024-11-25 | 27.24 | $28.66 | 264100 |
| 2024-11-22 | 27.03 | $27.83 | 228500 |
| 2024-11-21 | 26.88 | $27.25 | 133131 |
| 2024-11-20 | 26.78 | $26.58 | 123600 |
| 2024-11-19 | 26.73 | $26.88 | 91300 |
| 2024-11-18 | 26.65 | $27.16 | 171428 |
| 2024-11-15 | 26.53 | $27.09 | 183703 |
| 2024-11-14 | 26.42 | $27.58 | 123900 |
| 2024-11-13 | 26.25 | $27.79 | 195200 |
| 2024-11-12 | 26.06 | $28.26 | 303100 |
| 2024-11-11 | 25.81 | $28.39 | 331100 |
| 2024-11-08 | 25.54 | $26.99 | 198516 |
| 2024-11-07 | 25.40 | $26.91 | 290026 |
| 2024-11-06 | 25.26 | $28.60 | 782934 |
| 2024-11-05 | 24.93 | $24.89 | 184221 |
| 2024-11-04 | 24.96 | $24.14 | 213200 |
| 2024-11-01 | 25.07 | $24.35 | 126800 |
| 2024-10-31 | 25.15 | $24.24 | 214719 |
| 2024-10-30 | 25.25 | $24.71 | 143500 |
| 2024-10-29 | 25.30 | $24.56 | 159000 |
| 2024-10-28 | 25.37 | $24.87 | 210000 |
| 2024-10-25 | 25.41 | $24.21 | 217000 |
| 2024-10-24 | 25.51 | $24.62 | 452700 |
| 2024-10-23 | 25.57 | $25.45 | 131444 |
| 2024-10-22 | 25.54 | $25.61 | 189700 |
| 2024-10-21 | 25.50 | $25.38 | 222147 |
| 2024-10-18 | 25.48 | $26.14 | 152300 |
| 2024-10-17 | 25.38 | $26.68 | 194018 |
| 2024-10-16 | 25.23 | $26.52 | 247700 |
| 2024-10-15 | 25.09 | $26.47 | 208722 |
| 2024-10-14 | 24.94 | $25.78 | 127635 |
| 2024-10-11 | 24.86 | $25.72 | 145900 |
| 2024-10-10 | 24.78 | $24.86 | 142520 |
| 2024-10-09 | 24.77 | $24.95 | 194700 |
| 2024-10-08 | 24.76 | $24.61 | 189733 |
| 2024-10-07 | 24.78 | $24.94 | 146209 |
| 2024-10-04 | 24.76 | $25.08 | 143300 |
| 2024-10-03 | 24.72 | $24.41 | 185900 |
| 2024-10-02 | 24.75 | $24.41 | 280700 |
| 2024-10-01 | 24.78 | $24.23 | 229736 |
| 2024-09-30 | 24.83 | $25.05 | 161000 |
| 2024-09-27 | 24.80 | $24.48 | 253900 |
| 2024-09-26 | 24.82 | $24.31 | 154934 |
| 2024-09-25 | 24.87 | $24.33 | 124600 |
| 2024-09-24 | 24.91 | $24.74 | 193400 |
| 2024-09-23 | 24.91 | $25.06 | 178500 |
| 2024-09-20 | 24.89 | $25.46 | 779800 |
| 2024-09-19 | 24.81 | $26.25 | 176900 |
| 2024-09-18 | 24.65 | $25.50 | 290600 |
| 2024-09-17 | 24.54 | $25.09 | 194634 |
| 2024-09-16 | 24.47 | $24.79 | 147900 |
| 2024-09-13 | 24.41 | $24.69 | 134906 |
| 2024-09-12 | 24.34 | $24.25 | 141700 |
| 2024-09-11 | 24.31 | $24.27 | 199340 |
| 2024-09-10 | 24.27 | $24.37 | 146129 |
| 2024-09-09 | 24.20 | $24.05 | 209208 |
| 2024-09-06 | 24.15 | $24.44 | 360900 |
| 2024-09-05 | 24.05 | $25.00 | 609049 |
| 2024-09-04 | 23.88 | $23.97 | 191039 |
| 2024-09-03 | 23.80 | $24.42 | 230934 |
| 2024-08-30 | 23.66 | $25.00 | 120800 |
| 2024-08-29 | 23.45 | $24.74 | 82512 |
| 2024-08-28 | 23.26 | $24.72 | 70700 |
| 2024-08-27 | 23.07 | $24.51 | 72900 |
| 2024-08-26 | 22.90 | $24.94 | 254600 |
| 2024-08-23 | 22.68 | $25.31 | 181054 |
| 2024-08-22 | 22.43 | $23.56 | 274424 |
| 2024-08-21 | 22.34 | $23.03 | 112400 |
| 2024-08-20 | 22.31 | $22.56 | 97017 |
| 2024-08-19 | 22.33 | $22.92 | 72828 |
| 2024-08-16 | 22.31 | $22.70 | 106600 |
| 2024-08-15 | 22.31 | $22.18 | 112900 |
| 2024-08-14 | 22.36 | $21.50 | 73331 |
| 2024-08-13 | 22.48 | $21.85 | 148200 |
| 2024-08-12 | 22.57 | $21.25 | 102340 |
| 2024-08-09 | 22.72 | $21.73 | 137902 |
| 2024-08-08 | 22.80 | $22.25 | 137615 |
| 2024-08-07 | 22.83 | $21.75 | 182616 |
| 2024-08-06 | 22.90 | $21.68 | 186500 |
| 2024-08-05 | 22.95 | $21.31 | 330700 |
| 2024-08-02 | 23.03 | $21.88 | 208302 |
| 2024-08-01 | 23.03 | $23.00 | 406244 |
| 2024-07-31 | 22.91 | $24.22 | 268430 |
| 2024-07-30 | 22.64 | $24.30 | 262800 |
| 2024-07-29 | 22.35 | $24.05 | 348102 |
| 2024-07-26 | 22.05 | $24.92 | 164304 |
| 2024-07-25 | 21.64 | $24.37 | 282700 |
| 2024-07-24 | 21.24 | $23.24 | 335408 |
| 2024-07-23 | 20.93 | $23.90 | 332100 |
| 2024-07-22 | 20.53 | $22.70 | 172233 |
| 2024-07-19 | 20.21 | $22.30 | 136500 |
| 2024-07-18 | 19.91 | $22.19 | 208000 |
| 2024-07-17 | 19.60 | $22.69 | 312428 |
| 2024-07-16 | 19.22 | $21.79 | 238800 |
| 2024-07-15 | 18.90 | $20.72 | 338530 |
| 2024-07-12 | 18.68 | $19.92 | 189500 |
| 2024-07-11 | 18.52 | $20.13 | 402939 |
| 2024-07-10 | 18.32 | $19.02 | 152900 |
| 2024-07-09 | 18.23 | $18.51 | 242248 |
| 2024-07-08 | 18.19 | $18.20 | 111022 |
| 2024-07-05 | 18.17 | $18.20 | 149915 |
| 2024-07-03 | 18.16 | $18.59 | 76029 |
| 2024-07-02 | 18.10 | $19.22 | 213044 |
| 2024-07-01 | 17.98 | $19.08 | 237700 |
| 2024-06-28 | 17.87 | $18.89 | 593701 |
| 2024-06-27 | 17.77 | $17.94 | 134746 |
| 2024-06-26 | 17.77 | $17.77 | 149500 |
| 2024-06-25 | 17.80 | $17.50 | 114910 |
| 2024-06-24 | 17.86 | $17.79 | 187500 |
| 2024-06-21 | 17.90 | $17.45 | 381100 |
| 2024-06-20 | 18.00 | $17.63 | 121018 |
| 2024-06-18 | 18.09 | $17.65 | 124541 |
| 2024-06-17 | 18.20 | $17.72 | 181200 |
| 2024-06-14 | 18.31 | $17.36 | 194300 |
| 2024-06-13 | 18.47 | $17.85 | 168900 |
| 2024-06-12 | 18.60 | $18.16 | 139600 |
| 2024-06-11 | 18.71 | $17.86 | 151301 |
| 2024-06-10 | 18.86 | $17.95 | 127000 |
| 2024-06-07 | 19.01 | $18.08 | 141500 |
| 2024-06-06 | 19.15 | $17.96 | 83100 |
| 2024-06-05 | 19.32 | $18.02 | 103100 |
| 2024-06-04 | 19.48 | $17.83 | 88800 |
| 2024-06-03 | 19.68 | $18.24 | 146700 |
| 2024-05-31 | 19.84 | $18.64 | 172900 |
| 2024-05-30 | 19.96 | $18.91 | 121190 |
| 2024-05-29 | 20.06 | $18.43 | 179200 |
| 2024-05-28 | 20.20 | $19.28 | 100006 |
| 2024-05-24 | 20.26 | $20.22 | 101409 |
| 2024-05-23 | 20.21 | $20.26 | 328526 |
| 2024-05-22 | 20.16 | $20.79 | 190436 |
| 2024-05-21 | 20.04 | $20.79 | 81636 |
| 2024-05-20 | 19.93 | $20.70 | 192800 |
| 2024-05-17 | 19.81 | $21.12 | 124000 |
| 2024-05-16 | 19.64 | $20.63 | 139333 |
| 2024-05-15 | 19.50 | $20.31 | 120500 |
| 2024-05-14 | 19.39 | $19.80 | 82217 |
| 2024-05-13 | 19.31 | $19.89 | 116000 |
| 2024-05-10 | 19.22 | $20.15 | 118905 |
| 2024-05-09 | 19.09 | $20.01 | 144520 |
| 2024-05-08 | 18.96 | $19.89 | 106700 |
| 2024-05-07 | 18.83 | $19.63 | 124600 |
| 2024-05-06 | 18.73 | $19.69 | 93000 |
| 2024-05-03 | 18.62 | $19.49 | 115706 |
| 2024-05-02 | 18.53 | $19.04 | 123900 |
| 2024-05-01 | 18.47 | $18.55 | 209309 |
| 2024-04-30 | 18.47 | $17.91 | 133642 |
| 2024-04-29 | 18.53 | $18.26 | 164804 |
| 2024-04-26 | 18.56 | $18.30 | 93500 |
| 2024-04-25 | 18.59 | $18.46 | 168100 |
| 2024-04-24 | 18.61 | $19.73 | 125172 |
| 2024-04-23 | 18.50 | $19.41 | 98400 |
| 2024-04-22 | 18.42 | $18.88 | 95211 |
| 2024-04-19 | 18.40 | $18.64 | 227600 |
| 2024-04-18 | 18.40 | $18.10 | 108600 |
| 2024-04-17 | 18.46 | $18.00 | 112716 |
| 2024-04-16 | 18.53 | $17.91 | 132631 |
| 2024-04-15 | 18.61 | $17.87 | 129300 |
| 2024-04-12 | 18.71 | $17.86 | 159600 |
| 2024-04-11 | 18.81 | $18.00 | 112900 |
| 2024-04-10 | 18.90 | $18.00 | 177617 |
| 2024-04-09 | 19.00 | $19.19 | 130901 |
| 2024-04-08 | 18.99 | $18.99 | 124234 |
| 2024-04-05 | 19.01 | $18.69 | 91731 |
| 2024-04-04 | 19.05 | $18.68 | 130334 |
| 2024-04-03 | 19.11 | $18.85 | 161634 |
| 2024-04-02 | 19.15 | $18.74 | 123300 |
| 2024-04-01 | 19.20 | $19.05 | 99400 |
| 2024-03-28 | 19.23 | $19.50 | 263517 |
| 2024-03-27 | 19.21 | $19.36 | 236500 |
| 2024-03-26 | 19.22 | $18.68 | 115728 |
| 2024-03-25 | 19.29 | $18.98 | 113009 |
| 2024-03-22 | 19.33 | $19.01 | 141206 |
| 2024-03-21 | 19.38 | $19.51 | 154200 |
| 2024-03-20 | 19.39 | $19.57 | 179000 |
| 2024-03-19 | 19.39 | $18.67 | 83000 |
| 2024-03-18 | 19.49 | $18.76 | 127600 |
| 2024-03-15 | 19.58 | $18.90 | 444115 |
| 2024-03-14 | 19.67 | $18.82 | 175522 |
| 2024-03-13 | 19.78 | $19.49 | 94400 |
| 2024-03-12 | 19.81 | $19.83 | 162041 |
| 2024-03-11 | 19.83 | $20.02 | 192900 |
| 2024-03-08 | 19.83 | $19.62 | 153400 |
| 2024-03-07 | 19.87 | $19.67 | 200109 |
| 2024-03-06 | 19.90 | $19.70 | 454400 |
| 2024-03-05 | 19.94 | $19.70 | 263400 |
| 2024-03-04 | 19.99 | $19.31 | 128700 |
| 2024-03-01 | 20.08 | $19.68 | 141740 |
| 2024-02-29 | 20.15 | $19.79 | 178335 |
| 2024-02-28 | 20.23 | $19.70 | 138106 |
| 2024-02-27 | 20.33 | $19.90 | 157700 |
| 2024-02-26 | 20.44 | $19.89 | 135000 |
| 2024-02-23 | 20.56 | $20.19 | 129700 |
| 2024-02-22 | 20.67 | $19.96 | 180126 |
| 2024-02-21 | 20.82 | $20.18 | 128749 |
| 2024-02-20 | 20.96 | $20.39 | 161131 |
| 2024-02-16 | 21.10 | $20.48 | 195444 |
| 2024-02-15 | 21.24 | $20.56 | 303803 |
| 2024-02-14 | 21.39 | $20.05 | 193447 |
| 2024-02-13 | 21.59 | $19.54 | 222133 |
| 2024-02-12 | 21.86 | $21.21 | 221000 |
| 2024-02-09 | 21.98 | $20.58 | 219600 |
| 2024-02-08 | 22.16 | $20.04 | 259500 |
| 2024-02-07 | 22.42 | $20.10 | 643500 |
| 2024-02-06 | 22.68 | $21.00 | 173600 |
| 2024-02-05 | 22.87 | $21.16 | 231837 |
| 2024-02-02 | 23.05 | $21.63 | 170000 |
| 2024-02-01 | 23.19 | $22.19 | 270639 |
| 2024-01-31 | 23.28 | $22.84 | 219500 |
| 2024-01-30 | 23.30 | $23.90 | 101500 |
| 2024-01-29 | 23.22 | $24.09 | 122440 |
| 2024-01-26 | 23.12 | $23.24 | 153939 |
| 2024-01-25 | 23.11 | $23.77 | 250814 |
| 2024-01-24 | 23.04 | $23.67 | 163416 |
| 2024-01-23 | 22.98 | $23.41 | 214800 |
| 2024-01-22 | 22.94 | $23.72 | 158905 |
| 2024-01-19 | 22.87 | $22.92 | 134732 |
| 2024-01-18 | 22.88 | $22.54 | 125400 |
| 2024-01-17 | 22.92 | $22.47 | 90135 |
| 2024-01-16 | 22.98 | $22.41 | 132926 |
| 2024-01-12 | 23.04 | $22.72 | 116246 |
| 2024-01-11 | 23.07 | $23.03 | 137419 |
| 2024-01-10 | 23.06 | $23.13 | 146606 |
| 2024-01-09 | 23.04 | $23.16 | 203937 |
| 2024-01-08 | 23.00 | $23.46 | 159016 |
| 2024-01-05 | 22.92 | $23.13 | 252523 |
| 2024-01-04 | 22.86 | $22.49 | 141420 |
| 2024-01-03 | 22.85 | $22.09 | 96543 |
| 2024-01-02 | 22.88 | $23.01 | 106142 |
| 2023-12-29 | 22.81 | $22.91 | 123609 |
| 2023-12-28 | 22.73 | $23.51 | 78932 |
| 2023-12-27 | 22.58 | $23.73 | 179721 |
| 2023-12-26 | 22.38 | $23.79 | 91010 |
| 2023-12-22 | 22.16 | $23.29 | 116100 |
| 2023-12-21 | 21.96 | $22.96 | 115200 |
| 2023-12-20 | 21.78 | $22.68 | 129100 |
| 2023-12-19 | 21.61 | $23.20 | 134413 |
| 2023-12-18 | 21.36 | $22.87 | 116432 |
| 2023-12-15 | 21.14 | $22.99 | 630200 |
| 2023-12-14 | 20.88 | $23.39 | 258300 |
| 2023-12-13 | 20.57 | $22.32 | 225700 |
| 2023-12-12 | 20.34 | $20.72 | 103230 |
| 2023-12-11 | 20.24 | $21.13 | 131945 |
| 2023-12-08 | 20.10 | $21.31 | 79038 |
| 2023-12-07 | 19.91 | $21.12 | 110600 |
| 2023-12-06 | 19.73 | $20.73 | 104525 |
| 2023-12-05 | 19.58 | $20.70 | 154700 |
| 2023-12-04 | 19.42 | $20.91 | 163032 |
| 2023-12-01 | 19.23 | $20.93 | 199239 |
| 2023-11-30 | 19.02 | $19.66 | 154333 |
| 2023-11-29 | 18.92 | $19.70 | 165304 |
| 2023-11-28 | 18.80 | $19.13 | 81441 |
| 2023-11-27 | 18.71 | $19.01 | 144731 |
| 2023-11-24 | 18.63 | $19.17 | 36300 |
| 2023-11-22 | 18.51 | $19.13 | 72300 |
| 2023-11-21 | 18.39 | $19.02 | 129110 |
| 2023-11-20 | 18.26 | $19.53 | 168300 |
| 2023-11-17 | 18.08 | $19.21 | 108400 |
| 2023-11-16 | 17.91 | $18.82 | 147500 |
| 2023-11-15 | 17.77 | $19.32 | 143910 |
| 2023-11-14 | 17.57 | $19.00 | 168139 |
| 2023-11-13 | 17.40 | $17.53 | 49300 |
| 2023-11-10 | 17.38 | $17.71 | 89400 |
| 2023-11-09 | 17.33 | $17.49 | 82206 |
| 2023-11-08 | 17.30 | $18.10 | 70000 |
| 2023-11-07 | 17.22 | $18.35 | 65900 |
| 2023-11-06 | 17.11 | $18.61 | 73000 |
| 2023-11-03 | 16.97 | $18.66 | 138900 |
| 2023-11-02 | 16.82 | $17.61 | 131429 |
| 2023-11-01 | 16.77 | $16.50 | 110016 |
| 2023-10-31 | 16.83 | $16.29 | 81729 |
| 2023-10-30 | 16.91 | $16.27 | 102716 |
| 2023-10-27 | 17.00 | $15.73 | 140927 |
| 2023-10-26 | 17.16 | $16.70 | 126945 |
| 2023-10-25 | 17.22 | $16.23 | 129900 |
| 2023-10-24 | 17.34 | $16.29 | 98005 |
| 2023-10-23 | 17.46 | $16.65 | 72500 |
| 2023-10-20 | 17.55 | $16.81 | 110410 |
| 2023-10-19 | 17.62 | $17.34 | 56509 |
| 2023-10-18 | 17.65 | $17.61 | 78111 |
| 2023-10-17 | 17.66 | $18.05 | 106100 |
| 2023-10-16 | 17.62 | $17.62 | 58511 |
| 2023-10-13 | 17.62 | $17.30 | 89822 |
| 2023-10-12 | 17.66 | $17.73 | 71000 |
| 2023-10-11 | 17.67 | $18.00 | 60900 |
| 2023-10-10 | 17.65 | $17.79 | 83439 |
| 2023-10-09 | 17.66 | $17.65 | 91900 |
| 2023-10-06 | 17.69 | $17.53 | 107300 |
| 2023-10-05 | 17.73 | $17.77 | 138300 |
| 2023-10-04 | 17.75 | $17.32 | 85300 |
| 2023-10-03 | 17.83 | $17.03 | 159500 |
| 2023-10-02 | 17.94 | $17.48 | 112900 |
| 2023-09-29 | 18.02 | $17.83 | 121338 |
| 2023-09-28 | 18.07 | $17.77 | 73600 |
| 2023-09-27 | 18.13 | $17.79 | 118400 |
| 2023-09-26 | 18.20 | $17.52 | 91700 |
| 2023-09-25 | 18.30 | $17.72 | 66728 |
| 2023-09-22 | 18.38 | $17.58 | 64000 |
| 2023-09-21 | 18.49 | $17.67 | 78600 |
| 2023-09-20 | 18.59 | $17.83 | 91626 |
| 2023-09-19 | 18.68 | $18.00 | 83400 |
| 2023-09-18 | 18.76 | $18.06 | 125300 |
| 2023-09-15 | 18.84 | $18.58 | 387100 |
| 2023-09-14 | 18.87 | $18.98 | 178000 |
| 2023-09-13 | 18.87 | $18.48 | 84400 |
| 2023-09-12 | 18.92 | $18.70 | 66600 |
| 2023-09-11 | 18.96 | $18.67 | 85041 |
| 2023-09-08 | 19.02 | $18.75 | 119641 |
| 2023-09-07 | 19.07 | $18.77 | 209134 |
| 2023-09-06 | 19.14 | $18.77 | 165500 |
| 2023-09-05 | 19.22 | $19.10 | 100900 |
| 2023-09-01 | 19.28 | $19.64 | 99200 |
| 2023-08-31 | 19.29 | $19.12 | 107012 |
| 2023-08-30 | 19.36 | $19.01 | 141607 |
| 2023-08-29 | 19.44 | $19.08 | 94100 |
| 2023-08-28 | 19.53 | $18.78 | 72800 |
| 2023-08-25 | 19.66 | $18.54 | 91100 |
| 2023-08-24 | 19.81 | $18.80 | 129400 |
| 2023-08-23 | 19.94 | $18.89 | 114400 |
| 2023-08-22 | 20.07 | $18.71 | 213411 |
| 2023-08-21 | 20.22 | $19.13 | 120817 |
| 2023-08-18 | 20.33 | $19.47 | 126100 |
| 2023-08-17 | 20.40 | $19.43 | 133900 |
| 2023-08-16 | 20.46 | $19.45 | 126118 |
| 2023-08-15 | 20.52 | $19.74 | 164100 |
| 2023-08-14 | 20.54 | $20.56 | 153619 |
| 2023-08-11 | 20.47 | $21.13 | 105600 |
| 2023-08-10 | 20.33 | $21.01 | 134145 |
| 2023-08-09 | 20.18 | $20.80 | 288346 |
| 2023-08-08 | 20.03 | $21.49 | 190200 |
| 2023-08-07 | 19.79 | $21.31 | 165800 |
| 2023-08-04 | 19.54 | $20.78 | 95600 |
| 2023-08-03 | 19.32 | $20.75 | 139100 |
| 2023-08-02 | 19.08 | $20.71 | 167616 |
| 2023-08-01 | 18.83 | $20.48 | 459132 |
| 2023-07-31 | 18.58 | $20.47 | 511700 |
| 2023-07-28 | 18.31 | $20.06 | 248800 |
| 2023-07-27 | 18.07 | $19.89 | 258700 |
| 2023-07-26 | 17.83 | $19.72 | 341801 |
| 2023-07-25 | 17.59 | $18.74 | 241900 |
| 2023-07-24 | 17.44 | $18.89 | 203237 |
| 2023-07-21 | 17.26 | $18.22 | 173729 |
| 2023-07-20 | 17.14 | $18.25 | 168100 |
| 2023-07-19 | 17.01 | $18.51 | 234826 |
| 2023-07-18 | 16.84 | $18.03 | 194431 |
| 2023-07-17 | 16.72 | $17.24 | 175300 |
| 2023-07-14 | 16.68 | $16.94 | 104200 |
| 2023-07-13 | 16.66 | $17.15 | 165900 |
| 2023-07-12 | 16.62 | $16.76 | 141300 |
| 2023-07-11 | 16.61 | $16.35 | 118500 |
| 2023-07-10 | 16.64 | $16.21 | 226228 |
| 2023-07-07 | 16.69 | $16.25 | 346824 |
| 2023-07-06 | 16.73 | $16.01 | 257000 |
| 2023-07-05 | 16.79 | $16.55 | 199761 |
| 2023-07-03 | 16.79 | $16.95 | 108142 |
| 2023-06-30 | 16.73 | $16.59 | 224764 |
| 2023-06-29 | 16.70 | $17.01 | 214238 |
| 2023-06-28 | 16.62 | $16.74 | 283608 |
| 2023-06-27 | 16.54 | $17.25 | 368000 |
| 2023-06-26 | 16.40 | $16.95 | 319533 |
| 2023-06-23 | 16.28 | $16.64 | 975121 |
| 2023-06-22 | 16.17 | $16.40 | 264443 |
| 2023-06-21 | 16.08 | $16.97 | 321400 |
| 2023-06-20 | 15.92 | $16.89 | 245600 |
| 2023-06-16 | 15.75 | $17.07 | 581000 |
| 2023-06-15 | 15.56 | $17.26 | 259200 |
| 2023-06-14 | 15.33 | $16.86 | 418000 |
| 2023-06-13 | 15.12 | $16.91 | 278710 |
| 2023-06-12 | 14.89 | $16.25 | 221227 |
| 2023-06-09 | 14.72 | $16.15 | 203500 |
| 2023-06-08 | 14.54 | $16.16 | 383940 |
| 2023-06-07 | 14.35 | $15.90 | 379500 |
| 2023-06-06 | 14.18 | $14.99 | 462924 |
| 2023-06-05 | 14.09 | $14.25 | 413500 |
| 2023-06-02 | 14.07 | $14.72 | 352417 |
| 2023-06-01 | 14.00 | $14.11 | 339600 |
| 2023-05-31 | 14.00 | $13.58 | 361302 |
| 2023-05-30 | 14.05 | $13.75 | 234043 |
| 2023-05-26 | 14.09 | $13.94 | 173511 |
| 2023-05-25 | 14.12 | $13.87 | 218300 |
| 2023-05-24 | 14.17 | $14.29 | 222500 |
| 2023-05-23 | 14.18 | $14.70 | 282012 |
| 2023-05-22 | 14.16 | $14.38 | 374600 |
| 2023-05-19 | 14.18 | $13.93 | 358936 |
| 2023-05-18 | 14.25 | $14.16 | 297214 |
| 2023-05-17 | 14.31 | $14.24 | 507300 |
| 2023-05-16 | 14.37 | $13.49 | 179102 |
| 2023-05-15 | 14.52 | $13.78 | 264325 |
| 2023-05-12 | 14.65 | $13.54 | 206731 |
| 2023-05-11 | 14.82 | $13.74 | 205300 |
| 2023-05-10 | 14.98 | $14.01 | 274829 |
| 2023-05-09 | 15.14 | $14.20 | 207906 |
| 2023-05-08 | 15.28 | $14.27 | 325400 |
| 2023-05-05 | 15.44 | $14.52 | 348534 |
| 2023-05-04 | 15.58 | $13.78 | 605000 |
| 2023-05-03 | 15.81 | $14.74 | 353700 |
| 2023-05-02 | 15.96 | $14.67 | 451300 |
| 2023-05-01 | 16.14 | $15.51 | 193735 |
| 2023-04-28 | 16.24 | $15.78 | 205400 |
| 2023-04-27 | 16.33 | $15.51 | 241200 |
| 2023-04-26 | 16.46 | $15.72 | 181136 |
| 2023-04-25 | 16.57 | $15.43 | 241900 |
| 2023-04-24 | 16.72 | $16.20 | 100648 |
| 2023-04-21 | 16.81 | $16.22 | 97336 |
| 2023-04-20 | 16.90 | $16.40 | 225400 |
| 2023-04-19 | 16.98 | $16.55 | 310700 |
| 2023-04-18 | 17.06 | $16.11 | 183900 |
| 2023-04-17 | 17.19 | $16.69 | 188920 |
| 2023-04-14 | 17.27 | $16.34 | 197600 |
| 2023-04-13 | 17.40 | $16.82 | 218100 |
| 2023-04-12 | 17.50 | $16.47 | 161539 |
| 2023-04-11 | 17.64 | $16.96 | 181700 |
| 2023-04-10 | 17.74 | $17.31 | 202947 |
| 2023-04-06 | 17.83 | $17.37 | 168234 |
| 2023-04-05 | 17.93 | $17.51 | 182942 |
| 2023-04-04 | 18.05 | $17.43 | 206536 |
| 2023-04-03 | 18.20 | $17.76 | 267700 |
| 2023-03-31 | 18.36 | $17.68 | 311300 |
| 2023-03-30 | 18.55 | $17.56 | 289700 |
| 2023-03-29 | 18.79 | $17.92 | 183100 |
| 2023-03-28 | 19.03 | $17.61 | 170836 |
| 2023-03-27 | 19.32 | $17.72 | 151500 |
| 2023-03-24 | 19.64 | $18.00 | 168100 |
| 2023-03-23 | 19.96 | $17.35 | 144947 |
| 2023-03-22 | 20.38 | $18.08 | 167041 |
| 2023-03-21 | 20.76 | $18.70 | 478800 |
| 2023-03-20 | 21.11 | $17.93 | 266100 |
| 2023-03-17 | 21.56 | $18.41 | 444300 |
| 2023-03-16 | 21.99 | $19.67 | 224800 |
| 2023-03-15 | 22.33 | $19.05 | 295800 |
| 2023-03-14 | 22.75 | $18.73 | 355700 |
| 2023-03-13 | 23.22 | $18.66 | 864211 |
| 2023-03-10 | 23.73 | $21.32 | 280100 |
| 2023-03-09 | 24.00 | $22.01 | 267800 |
| 2023-03-08 | 24.21 | $23.51 | 124154 |
| 2023-03-07 | 24.29 | $23.54 | 111700 |
| 2023-03-06 | 24.37 | $24.12 | 142844 |
| 2023-03-03 | 24.39 | $24.79 | 150530 |
| 2023-03-02 | 24.35 | $24.13 | 156700 |
| 2023-03-01 | 24.37 | $24.43 | 156600 |
| 2023-02-28 | 24.36 | $24.25 | 105500 |
| 2023-02-27 | 24.36 | $24.43 | 94200 |
| 2023-02-24 | 24.33 | $24.48 | 99600 |
| 2023-02-23 | 24.29 | $24.66 | 107811 |
| 2023-02-22 | 24.23 | $24.55 | 170900 |
| 2023-02-21 | 24.18 | $24.25 | 227500 |
| 2023-02-17 | 24.16 | $24.38 | 114500 |
| 2023-02-16 | 24.13 | $24.06 | 140900 |
| 2023-02-15 | 24.13 | $24.55 | 106301 |
| 2023-02-14 | 24.08 | $24.37 | 197117 |
| 2023-02-13 | 24.05 | $24.10 | 65800 |
| 2023-02-10 | 24.06 | $23.91 | 107420 |
| 2023-02-09 | 24.09 | $24.28 | 111700 |
| 2023-02-08 | 24.10 | $24.37 | 83927 |
| 2023-02-07 | 24.10 | $24.48 | 113800 |
| 2023-02-06 | 24.10 | $24.43 | 112132 |
| 2023-02-03 | 24.10 | $24.83 | 127112 |
| 2023-02-02 | 24.06 | $24.30 | 140400 |
| 2023-02-01 | 24.08 | $23.94 | 155300 |
| 2023-01-31 | 24.13 | $23.77 | 298100 |
| 2023-01-30 | 24.19 | $22.81 | 247309 |
| 2023-01-27 | 24.36 | $22.16 | 117800 |
| 2023-01-26 | 24.60 | $22.40 | 478432 |
| 2023-01-25 | 24.82 | $24.43 | 128420 |
| 2023-01-24 | 24.85 | $24.50 | 73700 |
| 2023-01-23 | 24.87 | $24.92 | 105600 |
| 2023-01-20 | 24.85 | $24.59 | 209300 |
| 2023-01-19 | 24.86 | $24.00 | 153700 |
| 2023-01-18 | 24.92 | $24.18 | 114300 |
| 2023-01-17 | 24.96 | $25.30 | 237100 |
| 2023-01-13 | 24.88 | $25.69 | 90405 |
| 2023-01-12 | 24.76 | $25.97 | 127325 |
| 2023-01-11 | 24.61 | $25.69 | 59630 |
| 2023-01-10 | 24.48 | $25.40 | 137911 |
| 2023-01-09 | 24.37 | $25.31 | 90300 |
| 2023-01-06 | 24.27 | $25.16 | 103738 |
| 2023-01-05 | 24.19 | $24.24 | 106708 |
| 2023-01-04 | 24.19 | $24.55 | 110500 |
| 2023-01-03 | 24.18 | $24.07 | 182540 |
| 2022-12-30 | 24.22 | $24.21 | 79700 |
| 2022-12-29 | 24.25 | $24.37 | 118600 |
| 2022-12-28 | 24.28 | $23.88 | 98000 |
| 2022-12-27 | 24.36 | $24.64 | 162424 |
| 2022-12-23 | 24.38 | $24.34 | 90900 |
| 2022-12-22 | 24.44 | $24.24 | 148541 |
| 2022-12-21 | 24.51 | $24.16 | 139930 |
| 2022-12-20 | 24.60 | $23.81 | 152600 |
| 2022-12-19 | 24.73 | $23.49 | 203900 |
| 2022-12-16 | 24.91 | $23.20 | 391415 |
| 2022-12-15 | 25.12 | $23.49 | 204500 |
| 2022-12-14 | 25.31 | $24.18 | 161917 |
| 2022-12-13 | 25.44 | $24.80 | 182200 |
| 2022-12-12 | 25.51 | $24.71 | 188500 |
| 2022-12-09 | 25.59 | $24.95 | 96900 |
| 2022-12-08 | 25.65 | $24.90 | 120600 |
| 2022-12-07 | 25.71 | $24.93 | 91300 |
| 2022-12-06 | 25.76 | $25.31 | 149900 |
| 2022-12-05 | 25.77 | $25.82 | 144613 |
| 2022-12-02 | 25.72 | $26.28 | 128200 |
| 2022-12-01 | 25.63 | $26.08 | 102934 |
| 2022-11-30 | 25.54 | $26.24 | 185000 |
| 2022-11-29 | 25.43 | $25.69 | 105200 |
| 2022-11-28 | 25.38 | $25.57 | 107011 |
| 2022-11-25 | 25.33 | $26.38 | 45126 |
| 2022-11-23 | 25.18 | $26.19 | 123848 |
| 2022-11-22 | 25.06 | $26.27 | 194903 |
| 2022-11-21 | 24.91 | $25.96 | 147647 |
| 2022-11-18 | 24.80 | $25.20 | 118200 |
| 2022-11-17 | 24.75 | $24.80 | 76135 |
| 2022-11-16 | 24.73 | $25.41 | 192028 |
| 2022-11-15 | 24.65 | $25.62 | 147835 |
| 2022-11-14 | 24.54 | $24.75 | 170402 |
| 2022-11-11 | 24.52 | $24.87 | 104300 |
| 2022-11-10 | 24.48 | $24.96 | 166809 |
| 2022-11-09 | 24.43 | $23.80 | 117813 |
| 2022-11-08 | 24.48 | $24.17 | 114500 |
| 2022-11-07 | 24.49 | $24.46 | 135300 |
| 2022-11-04 | 24.47 | $24.71 | 96628 |
| 2022-11-03 | 24.42 | $24.24 | 69500 |
| 2022-11-02 | 24.40 | $24.33 | 99500 |
| 2022-11-01 | 24.38 | $24.71 | 77000 |
| 2022-10-31 | 24.31 | $25.05 | 133800 |
| 2022-10-28 | 24.21 | $24.89 | 133749 |
| 2022-10-27 | 24.11 | $23.70 | 121200 |
| 2022-10-26 | 24.13 | $24.84 | 102927 |
| 2022-10-25 | 24.03 | $25.19 | 77300 |
| 2022-10-24 | 23.89 | $24.76 | 84600 |
| 2022-10-21 | 23.79 | $24.16 | 76801 |
| 2022-10-20 | 23.75 | $23.53 | 77100 |
| 2022-10-19 | 23.77 | $24.42 | 95246 |
| 2022-10-18 | 23.71 | $24.56 | 87700 |
| 2022-10-17 | 23.64 | $24.65 | 157618 |
| 2022-10-14 | 23.56 | $23.92 | 92541 |
| 2022-10-13 | 23.57 | $24.37 | 128700 |
| 2022-10-12 | 23.53 | $22.91 | 57200 |
| 2022-10-11 | 23.64 | $22.91 | 71700 |
| 2022-10-10 | 23.75 | $22.79 | 62115 |
| 2022-10-07 | 23.90 | $22.66 | 80422 |
| 2022-10-06 | 24.06 | $23.43 | 59400 |
| 2022-10-05 | 24.17 | $23.93 | 62400 |
| 2022-10-04 | 24.22 | $24.08 | 132509 |
| 2022-10-03 | 24.27 | $23.64 | 115416 |
| 2022-09-30 | 24.36 | $23.06 | 139300 |
| 2022-09-29 | 24.51 | $23.53 | 100237 |
| 2022-09-28 | 24.63 | $23.83 | 76500 |
| 2022-09-27 | 24.73 | $23.59 | 59316 |
| 2022-09-26 | 24.85 | $23.92 | 73014 |
| 2022-09-23 | 24.96 | $24.09 | 75000 |
| 2022-09-22 | 25.06 | $24.67 | 65000 |
| 2022-09-21 | 25.12 | $25.24 | 80500 |
| 2022-09-20 | 25.13 | $25.30 | 45800 |
| 2022-09-19 | 25.14 | $25.47 | 74331 |
| 2022-09-16 | 25.15 | $25.12 | 327200 |
| 2022-09-15 | 25.20 | $25.11 | 81300 |
| 2022-09-14 | 25.27 | $24.76 | 169200 |
| 2022-09-13 | 25.39 | $24.87 | 146000 |
| 2022-09-12 | 25.51 | $25.54 | 97211 |
| 2022-09-09 | 25.59 | $25.23 | 74700 |
| 2022-09-08 | 25.70 | $25.11 | 94949 |
| 2022-09-07 | 25.84 | $24.48 | 70648 |
| 2022-09-06 | 26.05 | $24.22 | 87400 |
| 2022-09-02 | 26.30 | $24.60 | 69200 |
| 2022-09-01 | 26.53 | $25.04 | 147903 |
| 2022-08-31 | 26.72 | $25.03 | 95900 |
| 2022-08-30 | 26.93 | $25.43 | 70906 |
| 2022-08-29 | 27.11 | $25.26 | 98500 |
| 2022-08-26 | 27.31 | $26.14 | 52400 |
| 2022-08-25 | 27.42 | $26.76 | 62100 |
| 2022-08-24 | 27.48 | $26.59 | 58900 |
| 2022-08-23 | 27.54 | $26.70 | 71901 |
| 2022-08-22 | 27.58 | $27.10 | 65000 |
| 2022-08-19 | 27.57 | $27.54 | 87515 |
| 2022-08-18 | 27.51 | $28.05 | 46900 |
| 2022-08-17 | 27.38 | $28.00 | 62928 |
| 2022-08-16 | 27.24 | $28.54 | 84820 |
| 2022-08-15 | 27.04 | $28.25 | 80400 |
| 2022-08-12 | 26.83 | $28.28 | 86019 |
| 2022-08-11 | 26.61 | $27.78 | 63725 |
| 2022-08-10 | 26.42 | $27.65 | 72200 |
| 2022-08-09 | 26.22 | $27.09 | 120248 |
| 2022-08-08 | 26.06 | $27.15 | 113023 |
| 2022-08-05 | 25.88 | $27.19 | 80200 |
| 2022-08-04 | 25.68 | $27.21 | 157449 |
| 2022-08-03 | 25.48 | $27.33 | 189627 |
| 2022-08-02 | 25.24 | $27.04 | 260400 |
| 2022-08-01 | 25.03 | $26.54 | 219211 |
| 2022-07-29 | 24.85 | $26.44 | 157600 |
| 2022-07-28 | 24.68 | $25.86 | 146100 |
| 2022-07-27 | 24.55 | $25.13 | 152400 |
| 2022-07-26 | 24.50 | $24.79 | 61100 |
| 2022-07-25 | 24.48 | $24.74 | 75324 |
| 2022-07-22 | 24.46 | $24.45 | 65146 |
| 2022-07-21 | 24.48 | $24.67 | 72822 |
| 2022-07-20 | 24.48 | $24.67 | 100000 |
| 2022-07-19 | 24.48 | $24.71 | 129700 |
| 2022-07-18 | 24.49 | $24.07 | 133900 |
| 2022-07-15 | 24.55 | $24.20 | 105700 |
| 2022-07-14 | 24.61 | $23.63 | 131100 |
| 2022-07-13 | 24.74 | $24.09 | 87600 |
| 2022-07-12 | 24.82 | $24.29 | 104132 |
| 2022-07-11 | 24.90 | $24.47 | 56200 |
| 2022-07-08 | 24.96 | $24.88 | 129946 |
| 2022-07-07 | 25.00 | $24.43 | 104123 |
| 2022-07-06 | 25.09 | $24.58 | 102100 |
| 2022-07-05 | 25.19 | $24.94 | 104300 |
| 2022-07-01 | 25.26 | $25.03 | 297728 |
| 2022-06-30 | 25.34 | $24.45 | 202344 |
| 2022-06-29 | 25.49 | $24.75 | 107440 |
| 2022-06-28 | 25.63 | $25.09 | 141612 |
| 2022-06-27 | 25.74 | $25.45 | 141838 |
| 2022-06-24 | 25.83 | $25.22 | 263415 |
| 2022-06-23 | 25.94 | $24.94 | 108100 |
| 2022-06-22 | 26.09 | $25.43 | 88000 |
| 2022-06-21 | 26.20 | $25.41 | 134623 |
| 2022-06-17 | 26.31 | $25.26 | 284047 |
| 2022-06-16 | 26.44 | $25.00 | 167400 |
| 2022-06-15 | 26.60 | $25.63 | 134400 |
| 2022-06-14 | 26.71 | $25.36 | 162000 |
| 2022-06-13 | 26.84 | $25.26 | 253600 |
| 2022-06-10 | 27.00 | $25.55 | 286600 |
| 2022-06-09 | 27.13 | $26.33 | 149202 |
| 2022-06-08 | 27.19 | $27.18 | 111400 |
| 2022-06-07 | 27.18 | $27.47 | 84800 |
| 2022-06-06 | 27.13 | $27.77 | 148300 |
| 2022-06-03 | 27.06 | $27.67 | 136500 |
| 2022-06-02 | 27.00 | $28.19 | 130300 |
| 2022-06-01 | 26.90 | $27.74 | 229340 |
| 2022-05-31 | 26.84 | $27.56 | 176000 |
| 2022-05-27 | 26.79 | $27.29 | 126500 |
| 2022-05-26 | 26.78 | $27.13 | 211740 |
| 2022-05-25 | 26.78 | $26.38 | 158200 |
| 2022-05-24 | 26.87 | $26.34 | 90500 |
| 2022-05-23 | 26.98 | $26.40 | 99600 |
| 2022-05-20 | 27.09 | $25.99 | 106100 |
| 2022-05-19 | 27.26 | $25.99 | 223400 |
| 2022-05-18 | 27.46 | $26.44 | 112214 |
| 2022-05-17 | 27.63 | $26.99 | 104004 |
| 2022-05-16 | 27.77 | $26.20 | 131827 |
| 2022-05-13 | 28.02 | $26.64 | 156504 |
| 2022-05-12 | 28.23 | $27.22 | 106900 |
| 2022-05-11 | 28.42 | $27.33 | 103100 |
| 2022-05-10 | 28.61 | $27.56 | 122032 |
| 2022-05-09 | 28.80 | $27.78 | 143700 |
| 2022-05-06 | 28.98 | $27.70 | 96700 |
| 2022-05-05 | 29.19 | $27.96 | 117902 |
| 2022-05-04 | 29.38 | $28.96 | 144800 |
| 2022-05-03 | 29.50 | $28.08 | 219221 |
| 2022-05-02 | 29.71 | $27.63 | 225500 |
| 2022-04-29 | 29.99 | $27.86 | 210541 |
| 2022-04-28 | 30.26 | $28.74 | 367500 |
| 2022-04-27 | 30.47 | $28.43 | 154300 |
| 2022-04-26 | 30.73 | $28.54 | 172100 |
| 2022-04-25 | 30.99 | $29.65 | 178736 |
| 2022-04-22 | 31.17 | $30.09 | 265100 |
| 2022-04-21 | 31.31 | $30.84 | 179100 |
| 2022-04-20 | 31.39 | $31.48 | 202900 |
| 2022-04-19 | 31.41 | $31.36 | 166300 |
| 2022-04-18 | 31.46 | $30.77 | 149727 |
| 2022-04-14 | 31.56 | $30.75 | 273143 |
| 2022-04-13 | 31.69 | $31.27 | 133123 |
| 2022-04-12 | 31.77 | $31.23 | 154549 |
| 2022-04-11 | 31.87 | $31.67 | 250100 |
| 2022-04-08 | 31.93 | $30.94 | 150600 |
| 2022-04-07 | 32.07 | $31.01 | 143800 |
| 2022-04-06 | 32.20 | $31.25 | 210943 |
| 2022-04-05 | 32.33 | $31.40 | 151801 |
| 2022-04-04 | 32.43 | $31.76 | 168700 |
| 2022-04-01 | 32.50 | $31.84 | 316129 |
| 2022-03-31 | 32.56 | $32.01 | 209600 |
| 2022-03-30 | 32.61 | $32.07 | 149600 |
| 2022-03-29 | 32.66 | $32.82 | 118000 |
| 2022-03-28 | 32.63 | $32.30 | 101100 |
| 2022-03-25 | 32.66 | $32.80 | 144849 |
| 2022-03-24 | 32.64 | $32.18 | 143700 |
| 2022-03-23 | 32.68 | $32.04 | 150700 |
| 2022-03-22 | 32.73 | $33.24 | 156014 |
| 2022-03-21 | 32.68 | $32.97 | 145605 |
| 2022-03-18 | 32.66 | $32.53 | 305300 |
| 2022-03-17 | 32.68 | $33.57 | 189522 |
| 2022-03-16 | 32.60 | $33.55 | 134800 |
| 2022-03-15 | 32.53 | $32.76 | 121300 |
| 2022-03-14 | 32.53 | $33.12 | 91538 |
| 2022-03-11 | 32.49 | $32.61 | 202823 |
| 2022-03-10 | 32.50 | $32.43 | 180400 |
| 2022-03-09 | 32.52 | $32.34 | 209831 |
| 2022-03-08 | 32.56 | $31.39 | 182321 |
| 2022-03-07 | 32.70 | $30.97 | 200603 |
| 2022-03-04 | 32.89 | $32.20 | 275245 |
| 2022-03-03 | 32.97 | $32.74 | 174100 |
| 2022-03-02 | 32.99 | $32.75 | 160112 |
| 2022-03-01 | 33.01 | $31.96 | 304000 |
| 2022-02-28 | 33.11 | $33.00 | 135300 |
| 2022-02-25 | 33.11 | $33.41 | 114900 |
| 2022-02-24 | 33.08 | $32.39 | 211100 |
| 2022-02-23 | 33.16 | $33.37 | 88347 |
| 2022-02-22 | 33.14 | $33.65 | 166529 |
| 2022-02-18 | 33.11 | $33.81 | 122624 |
| 2022-02-17 | 33.07 | $33.20 | 108600 |
| 2022-02-16 | 33.10 | $33.71 | 73141 |
| 2022-02-15 | 33.08 | $33.23 | 127009 |
| 2022-02-14 | 33.13 | $32.29 | 92534 |
| 2022-02-11 | 33.29 | $32.67 | 93437 |
| 2022-02-10 | 33.43 | $32.60 | 126123 |
| 2022-02-09 | 33.60 | $32.75 | 100900 |
| 2022-02-08 | 33.76 | $33.45 | 158900 |
| 2022-02-07 | 33.86 | $32.89 | 77638 |
| 2022-02-04 | 34.03 | $33.07 | 72417 |
| 2022-02-03 | 34.19 | $32.71 | 223918 |
| 2022-02-02 | 34.40 | $32.72 | 123500 |
| 2022-02-01 | 34.61 | $32.95 | 314505 |
| 2022-01-31 | 34.79 | $32.01 | 405342 |
| 2022-01-28 | 35.07 | $33.73 | 201900 |
| 2022-01-27 | 35.18 | $33.97 | 219400 |
| 2022-01-26 | 35.27 | $34.78 | 146900 |
| 2022-01-25 | 35.26 | $34.78 | 178100 |
| 2022-01-24 | 35.25 | $34.96 | 210333 |
| 2022-01-21 | 35.20 | $34.93 | 432930 |
| 2022-01-20 | 35.15 | $35.22 | 539800 |
| 2022-01-19 | 35.05 | $35.65 | 290902 |
| 2022-01-18 | 34.89 | $36.51 | 306003 |
| 2022-01-14 | 34.62 | $36.97 | 191800 |
| 2022-01-13 | 34.30 | $36.54 | 189500 |
| 2022-01-12 | 33.99 | $35.60 | 153400 |
| 2022-01-11 | 33.75 | $35.48 | 118600 |
| 2022-01-10 | 33.50 | $35.22 | 109300 |
| 2022-01-07 | 33.27 | $35.56 | 103220 |
| 2022-01-06 | 32.99 | $35.35 | 68847 |
| 2022-01-05 | 32.72 | $34.11 | 87328 |
| 2022-01-04 | 32.55 | $34.01 | 137037 |
| 2022-01-03 | 32.40 | $33.03 | 100600 |
| 2021-12-31 | 32.34 | $32.71 | 34820 |
| 2021-12-30 | 32.32 | $32.54 | 126900 |
| 2021-12-29 | 32.31 | $32.74 | 58101 |
| 2021-12-28 | 32.28 | $32.78 | 54800 |
| 2021-12-27 | 32.25 | $32.71 | 58621 |
| 2021-12-23 | 32.23 | $32.14 | 73400 |
| 2021-12-22 | 32.28 | $32.10 | 105733 |
| 2021-12-21 | 32.34 | $31.86 | 147942 |
| 2021-12-20 | 32.43 | $31.28 | 111928 |
| 2021-12-17 | 32.60 | $32.01 | 275600 |
| 2021-12-16 | 32.71 | $32.43 | 112900 |
| 2021-12-15 | 32.78 | $32.16 | 402400 |
| 2021-12-14 | 32.90 | $31.84 | 148000 |
| 2021-12-13 | 33.06 | $31.87 | 161800 |
| 2021-12-10 | 33.23 | $32.16 | 78100 |
| 2021-12-09 | 33.39 | $32.29 | 112500 |
| 2021-12-08 | 33.55 | $32.57 | 117523 |
| 2021-12-07 | 33.69 | $33.11 | 102629 |
| 2021-12-06 | 33.79 | $33.69 | 160600 |
| 2021-12-03 | 33.84 | $33.34 | 140122 |
| 2021-12-02 | 33.92 | $33.75 | 93304 |
| 2021-12-01 | 33.97 | $32.47 | 132800 |
| 2021-11-30 | 34.16 | $32.50 | 137921 |
| 2021-11-29 | 34.34 | $32.85 | 105600 |
| 2021-11-26 | 34.50 | $33.16 | 107322 |
| 2021-11-24 | 34.63 | $34.60 | 67702 |
| 2021-11-23 | 34.61 | $34.89 | 89700 |
| 2021-11-22 | 34.55 | $34.64 | 127449 |
| 2021-11-19 | 34.51 | $34.25 | 90600 |
| 2021-11-18 | 34.49 | $34.09 | 92509 |
| 2021-11-17 | 34.48 | $34.32 | 75035 |
| 2021-11-16 | 34.44 | $34.90 | 133000 |
| 2021-11-15 | 34.34 | $35.20 | 138408 |
| 2021-11-12 | 34.19 | $34.83 | 261105 |
| 2021-11-11 | 34.07 | $34.97 | 94810 |
| 2021-11-10 | 33.91 | $34.74 | 106810 |
| 2021-11-09 | 33.77 | $34.74 | 96100 |
| 2021-11-08 | 33.61 | $34.84 | 97300 |
| 2021-11-05 | 33.43 | $34.94 | 103600 |
| 2021-11-04 | 33.22 | $34.31 | 110835 |
| 2021-11-03 | 33.07 | $34.73 | 131301 |
| 2021-11-02 | 32.86 | $33.98 | 173100 |
| 2021-11-01 | 32.71 | $34.55 | 152100 |
| 2021-10-29 | 32.49 | $33.73 | 162547 |
| 2021-10-28 | 32.34 | $33.19 | 192203 |
| 2021-10-27 | 32.22 | $31.64 | 122500 |
| 2021-10-26 | 32.24 | $32.67 | 77448 |
| 2021-10-25 | 32.15 | $32.87 | 99431 |
| 2021-10-22 | 32.03 | $32.54 | 193100 |
| 2021-10-21 | 31.93 | $32.40 | 69300 |
| 2021-10-20 | 31.82 | $32.51 | 170200 |
| 2021-10-19 | 31.69 | $32.33 | 82219 |
| 2021-10-18 | 31.56 | $32.38 | 123842 |
| 2021-10-15 | 31.40 | $32.26 | 128000 |
| 2021-10-14 | 31.24 | $31.97 | 61002 |
| 2021-10-13 | 31.09 | $31.65 | 58332 |
| 2021-10-12 | 30.96 | $31.91 | 57843 |
| 2021-10-11 | 30.78 | $31.95 | 76700 |
| 2021-10-08 | 30.58 | $32.48 | 184739 |
| 2021-10-07 | 30.32 | $32.20 | 121200 |
| 2021-10-06 | 30.06 | $31.66 | 134300 |
| 2021-10-05 | 29.84 | $31.60 | 107431 |
| 2021-10-04 | 29.62 | $30.99 | 68900 |
| 2021-10-01 | 29.44 | $30.61 | 103100 |
| 2021-09-30 | 29.29 | $30.01 | 90700 |
| 2021-09-29 | 29.19 | $30.66 | 210900 |
| 2021-09-28 | 29.03 | $29.90 | 374542 |
| 2021-09-27 | 28.92 | $30.10 | 296000 |
| 2021-09-24 | 28.80 | $29.42 | 95430 |
| 2021-09-23 | 28.73 | $29.52 | 134042 |
| 2021-09-22 | 28.65 | $28.83 | 93700 |
| 2021-09-21 | 28.64 | $28.51 | 105600 |
| 2021-09-20 | 28.66 | $28.66 | 158100 |
| 2021-09-17 | 28.67 | $28.66 | 398628 |
| 2021-09-16 | 28.67 | $28.50 | 129500 |
| 2021-09-15 | 28.70 | $28.62 | 103529 |
| 2021-09-14 | 28.72 | $28.20 | 146302 |
| 2021-09-13 | 28.77 | $28.76 | 76700 |
| 2021-09-10 | 28.78 | $28.36 | 82149 |
| 2021-09-09 | 28.83 | $28.73 | 90500 |
| 2021-09-08 | 28.84 | $28.78 | 95927 |
| 2021-09-07 | 28.85 | $28.86 | 78100 |
| 2021-09-03 | 28.86 | $28.91 | 52835 |
| 2021-09-02 | 28.85 | $29.05 | 107900 |
| 2021-09-01 | 28.82 | $28.61 | 87200 |
| 2021-08-31 | 28.82 | $28.61 | 114047 |
| 2021-08-30 | 28.81 | $28.57 | 86500 |
| 2021-08-27 | 28.79 | $29.44 | 105491 |
| 2021-08-26 | 28.67 | $28.26 | 90300 |
| 2021-08-25 | 28.65 | $28.67 | 108600 |
| 2021-08-24 | 28.59 | $29.05 | 200142 |
| 2021-08-23 | 28.47 | $29.17 | 243526 |
| 2021-08-20 | 28.31 | $29.34 | 164517 |
| 2021-08-19 | 28.13 | $28.55 | 247800 |
| 2021-08-18 | 27.99 | $28.95 | 144400 |
| 2021-08-17 | 27.81 | $28.62 | 128400 |
| 2021-08-16 | 27.64 | $28.74 | 82621 |
| 2021-08-13 | 27.44 | $28.98 | 150400 |
| 2021-08-12 | 27.19 | $29.38 | 144400 |
| 2021-08-11 | 26.90 | $29.46 | 124616 |
| 2021-08-10 | 26.57 | $29.00 | 179900 |
| 2021-08-09 | 26.28 | $28.37 | 193021 |
| 2021-08-06 | 26.03 | $27.77 | 120708 |
| 2021-08-05 | 25.83 | $26.86 | 165000 |
| 2021-08-04 | 25.70 | $26.20 | 100540 |
| 2021-08-03 | 25.64 | $26.40 | 95600 |
| 2021-08-02 | 25.55 | $26.05 | 98349 |
| 2021-07-30 | 25.49 | $26.30 | 111114 |
| 2021-07-29 | 25.40 | $26.42 | 95200 |
| 2021-07-28 | 25.31 | $25.79 | 100330 |
| 2021-07-27 | 25.27 | $25.16 | 71800 |
| 2021-07-26 | 25.31 | $25.16 | 48800 |
| 2021-07-23 | 25.35 | $25.06 | 50400 |
| 2021-07-22 | 25.41 | $24.75 | 53100 |
| 2021-07-21 | 25.51 | $25.57 | 50000 |
| 2021-07-20 | 25.54 | $25.25 | 179200 |
| 2021-07-19 | 25.60 | $24.44 | 239900 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
33.26
2026-07-17
Close Price
$33.53
Vol: 100394
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
13.41
Average
24.62
Maximum
35.85
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 33.26 | $33.53 | 100394 |
| 2026-07-16 | 33.14 | $34.11 | 491349 |
| 2026-07-15 | 32.87 | $33.02 | 485000 |
| 2026-07-14 | 32.79 | $32.41 | 268049 |
| 2026-07-13 | 32.82 | $32.27 | 319849 |
| 2026-07-10 | 32.87 | $32.38 | 414316 |
| 2026-07-09 | 32.92 | $32.06 | 507200 |
| 2026-07-08 | 33.03 | $31.40 | 560246 |
| 2026-07-07 | 33.29 | $32.20 | 376800 |
| 2026-07-06 | 33.43 | $32.72 | 346005 |
| 2026-07-02 | 33.47 | $32.52 | 621647 |
| 2026-07-01 | 33.55 | $33.46 | 655900 |
| 2026-06-30 | 33.44 | $33.44 | 460232 |
| 2026-06-29 | 33.32 | $33.16 | 523400 |
| 2026-06-26 | 33.22 | $33.23 | 1.9M |
| 2026-06-25 | 33.09 | $33.29 | 410714 |
| 2026-06-24 | 32.92 | $33.37 | 418300 |
| 2026-06-23 | 32.70 | $33.08 | 372000 |
| 2026-06-22 | 32.50 | $32.70 | 379268 |
| 2026-06-18 | 32.34 | $32.45 | 402400 |
| 2026-06-17 | 32.21 | $32.20 | 485002 |
| 2026-06-16 | 32.09 | $32.54 | 481708 |
| 2026-06-15 | 31.89 | $32.44 | 967700 |
| 2026-06-12 | 31.66 | $32.77 | 461159 |
| 2026-06-11 | 31.32 | $32.27 | 407423 |
| 2026-06-10 | 31.03 | $31.95 | 460700 |
| 2026-06-09 | 30.76 | $31.70 | 403100 |
| 2026-06-08 | 30.49 | $31.15 | 435948 |
| 2026-06-05 | 30.30 | $30.66 | 312300 |
| 2026-06-04 | 30.17 | $30.60 | 300426 |
| 2026-06-03 | 30.03 | $29.33 | 285500 |
| 2026-06-02 | 30.13 | $30.36 | 408626 |
| 2026-06-01 | 30.03 | $29.67 | 394140 |
| 2026-05-29 | 30.06 | $30.07 | 430000 |
| 2026-05-28 | 30.00 | $29.94 | 172330 |
| 2026-05-27 | 29.96 | $29.85 | 214315 |
| 2026-05-26 | 29.93 | $30.06 | 329100 |
| 2026-05-22 | 29.85 | $29.76 | 204910 |
| 2026-05-21 | 29.81 | $29.77 | 286600 |
| 2026-05-20 | 29.77 | $29.87 | 225300 |
| 2026-05-19 | 29.69 | $29.06 | 217804 |
| 2026-05-18 | 29.77 | $29.25 | 217324 |
| 2026-05-15 | 29.82 | $28.94 | 272980 |
| 2026-05-14 | 29.94 | $29.59 | 279946 |
| 2026-05-13 | 29.94 | $29.27 | 324700 |
| 2026-05-12 | 30.00 | $29.46 | 272101 |
| 2026-05-11 | 30.02 | $29.73 | 396300 |
| 2026-05-08 | 29.99 | $30.05 | 304800 |
| 2026-05-07 | 29.88 | $29.91 | 341400 |
| 2026-05-06 | 29.78 | $30.16 | 278233 |
| 2026-05-05 | 29.61 | $30.08 | 461800 |
| 2026-05-04 | 29.42 | $29.45 | 414900 |
| 2026-05-01 | 29.32 | $29.37 | 281243 |
| 2026-04-30 | 29.23 | $29.22 | 319100 |
| 2026-04-29 | 29.14 | $29.02 | 399201 |
| 2026-04-28 | 29.08 | $29.76 | 387900 |
| 2026-04-27 | 28.85 | $29.73 | 606620 |
| 2026-04-24 | 28.59 | $28.52 | 443000 |
| 2026-04-23 | 28.54 | $28.93 | 500029 |
| 2026-04-22 | 28.38 | $28.01 | 255013 |
| 2026-04-21 | 28.39 | $28.07 | 287218 |
| 2026-04-20 | 28.39 | $28.93 | 294700 |
| 2026-04-17 | 28.21 | $28.69 | 377242 |
| 2026-04-16 | 28.04 | $28.03 | 233619 |
| 2026-04-15 | 27.98 | $28.40 | 238022 |
| 2026-04-14 | 27.82 | $28.47 | 365500 |
| 2026-04-13 | 27.63 | $28.22 | 295021 |
| 2026-04-10 | 27.46 | $28.12 | 377300 |
| 2026-04-09 | 27.27 | $28.25 | 585416 |
| 2026-04-08 | 27.03 | $28.39 | 421930 |
| 2026-04-07 | 26.72 | $27.45 | 358600 |
| 2026-04-06 | 26.55 | $27.32 | 314231 |
| 2026-04-02 | 26.39 | $27.03 | 394437 |
| 2026-04-01 | 26.26 | $26.93 | 275000 |
| 2026-03-31 | 26.13 | $26.77 | 465500 |
| 2026-03-30 | 26.02 | $26.32 | 276229 |
| 2026-03-27 | 25.99 | $26.03 | 309402 |
| 2026-03-26 | 26.01 | $26.49 | 270300 |
| 2026-03-25 | 25.94 | $26.27 | 247800 |
| 2026-03-24 | 25.90 | $26.35 | 330244 |
| 2026-03-23 | 25.85 | $26.72 | 491700 |
| 2026-03-20 | 25.71 | $25.95 | 795349 |
| 2026-03-19 | 25.72 | $26.21 | 419100 |
| 2026-03-18 | 25.67 | $25.55 | 553201 |
| 2026-03-17 | 25.76 | $25.96 | 840115 |
| 2026-03-16 | 25.78 | $25.98 | 280117 |
| 2026-03-13 | 25.80 | $25.53 | 245900 |
| 2026-03-12 | 25.92 | $25.43 | 209015 |
| 2026-03-11 | 26.09 | $25.48 | 295324 |
| 2026-03-10 | 26.27 | $25.75 | 235500 |
| 2026-03-09 | 26.44 | $25.71 | 283945 |
| 2026-03-06 | 26.63 | $25.64 | 344400 |
| 2026-03-05 | 26.88 | $26.03 | 288713 |
| 2026-03-04 | 27.09 | $26.61 | 181700 |
| 2026-03-03 | 27.20 | $26.57 | 250421 |
| 2026-03-02 | 27.35 | $26.83 | 394700 |
| 2026-02-27 | 27.46 | $26.53 | 479206 |
| 2026-02-26 | 27.66 | $27.77 | 345811 |
| 2026-02-25 | 27.62 | $27.62 | 258900 |
| 2026-02-24 | 27.61 | $26.84 | 243600 |
| 2026-02-23 | 27.76 | $26.83 | 362400 |
| 2026-02-20 | 27.94 | $27.96 | 280220 |
| 2026-02-19 | 27.91 | $27.50 | 301126 |
| 2026-02-18 | 27.96 | $27.71 | 278146 |
| 2026-02-17 | 27.98 | $27.92 | 213944 |
| 2026-02-13 | 27.96 | $27.75 | 256705 |
| 2026-02-12 | 27.97 | $27.51 | 348730 |
| 2026-02-11 | 28.02 | $27.46 | 211900 |
| 2026-02-10 | 28.10 | $27.96 | 241700 |
| 2026-02-09 | 28.08 | $28.40 | 221000 |
| 2026-02-06 | 27.96 | $28.67 | 466100 |
| 2026-02-05 | 27.76 | $27.77 | 242221 |
| 2026-02-04 | 27.72 | $27.82 | 356428 |
| 2026-02-03 | 27.65 | $27.53 | 353620 |
| 2026-02-02 | 27.64 | $27.31 | 377100 |
| 2026-01-30 | 27.67 | $26.62 | 484347 |
| 2026-01-29 | 27.84 | $27.61 | 353600 |
| 2026-01-28 | 27.84 | $27.85 | 259000 |
| 2026-01-27 | 27.77 | $28.02 | 181816 |
| 2026-01-26 | 27.66 | $27.94 | 248515 |
| 2026-01-23 | 27.55 | $27.94 | 307434 |
| 2026-01-22 | 27.41 | $28.76 | 270922 |
| 2026-01-21 | 27.08 | $28.52 | 278648 |
| 2026-01-20 | 26.75 | $26.80 | 224909 |
| 2026-01-16 | 26.72 | $27.00 | 265800 |
| 2026-01-15 | 26.64 | $27.26 | 373200 |
| 2026-01-14 | 26.50 | $26.31 | 214818 |
| 2026-01-13 | 26.53 | $25.89 | 206519 |
| 2026-01-12 | 26.66 | $26.17 | 296900 |
| 2026-01-09 | 26.74 | $26.27 | 239905 |
| 2026-01-08 | 26.82 | $26.65 | 267700 |
| 2026-01-07 | 26.83 | $26.25 | 209405 |
| 2026-01-06 | 26.92 | $26.40 | 207226 |
| 2026-01-05 | 27.00 | $26.52 | 301820 |
| 2026-01-02 | 27.05 | $26.12 | 278407 |
| 2025-12-31 | 27.21 | $26.22 | 261928 |
| 2025-12-30 | 27.36 | $26.40 | 269745 |
| 2025-12-29 | 27.49 | $26.69 | 194400 |
| 2025-12-26 | 27.58 | $26.85 | 165900 |
| 2025-12-24 | 27.65 | $26.92 | 105539 |
| 2025-12-23 | 27.71 | $26.88 | 302100 |
| 2025-12-22 | 27.78 | $27.38 | 275149 |
| 2025-12-19 | 27.75 | $27.58 | 466438 |
| 2025-12-18 | 27.67 | $28.18 | 281700 |
| 2025-12-17 | 27.44 | $27.80 | 222500 |
| 2025-12-16 | 27.25 | $27.71 | 294713 |
| 2025-12-15 | 27.05 | $27.45 | 494409 |
| 2025-12-12 | 26.86 | $27.65 | 352400 |
| 2025-12-11 | 26.59 | $27.40 | 428800 |
| 2025-12-10 | 26.33 | $27.32 | 537642 |
| 2025-12-09 | 26.04 | $26.68 | 292000 |
| 2025-12-08 | 25.84 | $26.45 | 237599 |
| 2025-12-05 | 25.65 | $26.18 | 191800 |
| 2025-12-04 | 25.48 | $26.44 | 256634 |
| 2025-12-03 | 25.23 | $26.30 | 300903 |
| 2025-12-02 | 24.96 | $25.57 | 266600 |
| 2025-12-01 | 24.80 | $25.85 | 304726 |
| 2025-11-28 | 24.56 | $25.27 | 187300 |
| 2025-11-26 | 24.40 | $25.49 | 284900 |
| 2025-11-25 | 24.17 | $25.47 | 306745 |
| 2025-11-24 | 23.91 | $24.47 | 208047 |
| 2025-11-21 | 23.81 | $24.41 | 352427 |
| 2025-11-20 | 23.72 | $23.36 | 195215 |
| 2025-11-19 | 23.83 | $23.46 | 309426 |
| 2025-11-18 | 23.94 | $23.44 | 299214 |
| 2025-11-17 | 24.08 | $23.36 | 313800 |
| 2025-11-14 | 24.25 | $24.13 | 213700 |
| 2025-11-13 | 24.29 | $24.26 | 281332 |
| 2025-11-12 | 24.31 | $24.37 | 193300 |
| 2025-11-11 | 24.32 | $24.61 | 210614 |
| 2025-11-10 | 24.27 | $24.68 | 187445 |
| 2025-11-07 | 24.20 | $24.34 | 282017 |
| 2025-11-06 | 24.19 | $24.55 | 184142 |
| 2025-11-05 | 24.14 | $24.72 | 259901 |
| 2025-11-04 | 24.05 | $24.10 | 328700 |
| 2025-11-03 | 24.07 | $24.21 | 376800 |
| 2025-10-31 | 24.08 | $24.06 | 274030 |
| 2025-10-30 | 24.12 | $23.91 | 407600 |
| 2025-10-29 | 24.20 | $23.87 | 267300 |
| 2025-10-28 | 24.30 | $24.23 | 224100 |
| 2025-10-27 | 24.34 | $24.31 | 236600 |
| 2025-10-24 | 24.38 | $24.62 | 112710 |
| 2025-10-23 | 24.36 | $24.08 | 148300 |
| 2025-10-22 | 24.45 | $24.28 | 161700 |
| 2025-10-21 | 24.51 | $24.48 | 216423 |
| 2025-10-20 | 24.54 | $24.26 | 332222 |
| 2025-10-17 | 24.63 | $23.46 | 289300 |
| 2025-10-16 | 24.90 | $23.29 | 411918 |
| 2025-10-15 | 25.25 | $25.26 | 202200 |
| 2025-10-14 | 25.24 | $25.69 | 248022 |
| 2025-10-13 | 25.14 | $24.66 | 156300 |
| 2025-10-10 | 25.23 | $24.40 | 256009 |
| 2025-10-09 | 25.40 | $25.19 | 171728 |
| 2025-10-08 | 25.43 | $25.38 | 183700 |
| 2025-10-07 | 25.42 | $25.52 | 335700 |
| 2025-10-06 | 25.38 | $26.28 | 358522 |
| 2025-10-03 | 25.18 | $25.45 | 256839 |
| 2025-10-02 | 25.11 | $24.61 | 198100 |
| 2025-10-01 | 25.21 | $24.53 | 332207 |
| 2025-09-30 | 25.34 | $24.81 | 463505 |
| 2025-09-29 | 25.43 | $25.08 | 345321 |
| 2025-09-26 | 25.48 | $25.26 | 252500 |
| 2025-09-25 | 25.50 | $25.14 | 225800 |
| 2025-09-24 | 25.55 | $25.16 | 203359 |
| 2025-09-23 | 25.59 | $25.07 | 267718 |
| 2025-09-22 | 25.66 | $25.57 | 346400 |
| 2025-09-19 | 25.64 | $25.80 | 955900 |
| 2025-09-18 | 25.56 | $26.24 | 336712 |
| 2025-09-17 | 25.37 | $25.09 | 391500 |
| 2025-09-16 | 25.39 | $25.09 | 367700 |
| 2025-09-15 | 25.41 | $25.06 | 368000 |
| 2025-09-12 | 25.44 | $25.10 | 195100 |
| 2025-09-11 | 25.47 | $25.21 | 231841 |
| 2025-09-10 | 25.47 | $24.90 | 219535 |
| 2025-09-09 | 25.54 | $25.20 | 327504 |
| 2025-09-08 | 25.55 | $25.70 | 278169 |
| 2025-09-05 | 25.46 | $25.58 | 325828 |
| 2025-09-04 | 25.37 | $25.58 | 164200 |
| 2025-09-03 | 25.27 | $25.13 | 251600 |
| 2025-09-02 | 25.24 | $25.40 | 263900 |
| 2025-08-29 | 25.14 | $25.60 | 229202 |
| 2025-08-28 | 24.99 | $25.54 | 228840 |
| 2025-08-27 | 24.82 | $25.72 | 215800 |
| 2025-08-26 | 24.58 | $25.43 | 242315 |
| 2025-08-25 | 24.37 | $25.03 | 369430 |
| 2025-08-22 | 24.20 | $25.48 | 682000 |
| 2025-08-21 | 23.91 | $24.11 | 180000 |
| 2025-08-20 | 23.86 | $24.33 | 184700 |
| 2025-08-19 | 23.76 | $24.14 | 210371 |
| 2025-08-18 | 23.68 | $24.08 | 190842 |
| 2025-08-15 | 23.60 | $23.83 | 247316 |
| 2025-08-14 | 23.56 | $24.38 | 230444 |
| 2025-08-13 | 23.40 | $24.57 | 297700 |
| 2025-08-12 | 23.18 | $24.03 | 338830 |
| 2025-08-11 | 23.04 | $22.91 | 174817 |
| 2025-08-08 | 23.11 | $22.83 | 203800 |
| 2025-08-07 | 23.21 | $22.69 | 192000 |
| 2025-08-06 | 23.36 | $22.87 | 168721 |
| 2025-08-05 | 23.49 | $22.80 | 450400 |
| 2025-08-04 | 23.67 | $22.68 | 268800 |
| 2025-08-01 | 23.90 | $22.24 | 493016 |
| 2025-07-31 | 24.25 | $23.03 | 620300 |
| 2025-07-30 | 24.50 | $23.29 | 480908 |
| 2025-07-29 | 24.74 | $23.48 | 778837 |
| 2025-07-28 | 24.96 | $24.52 | 377100 |
| 2025-07-25 | 25.01 | $24.25 | 428500 |
| 2025-07-24 | 25.11 | $24.35 | 475034 |
| 2025-07-23 | 25.21 | $24.91 | 250135 |
| 2025-07-22 | 25.20 | $25.10 | 293300 |
| 2025-07-21 | 25.15 | $24.93 | 211100 |
| 2025-07-18 | 25.12 | $25.13 | 207511 |
| 2025-07-17 | 25.04 | $25.39 | 227600 |
| 2025-07-16 | 24.89 | $25.04 | 384334 |
| 2025-07-15 | 24.79 | $24.70 | 355900 |
| 2025-07-14 | 24.73 | $25.11 | 176000 |
| 2025-07-11 | 24.58 | $24.84 | 252524 |
| 2025-07-10 | 24.45 | $25.31 | 325930 |
| 2025-07-09 | 24.21 | $24.82 | 301200 |
| 2025-07-08 | 24.02 | $24.66 | 292100 |
| 2025-07-07 | 23.84 | $24.57 | 217400 |
| 2025-07-03 | 23.64 | $25.01 | 100000 |
| 2025-07-02 | 23.32 | $24.70 | 305716 |
| 2025-07-01 | 23.00 | $24.06 | 327700 |
| 2025-06-30 | 22.78 | $23.16 | 235612 |
| 2025-06-27 | 22.70 | $23.40 | 846840 |
| 2025-06-26 | 22.57 | $23.14 | 244907 |
| 2025-06-25 | 22.47 | $22.57 | 282200 |
| 2025-06-24 | 22.47 | $22.99 | 198127 |
| 2025-06-23 | 22.39 | $22.72 | 273100 |
| 2025-06-20 | 22.35 | $21.99 | 418700 |
| 2025-06-18 | 22.46 | $21.90 | 282400 |
| 2025-06-17 | 22.62 | $21.89 | 259300 |
| 2025-06-16 | 22.79 | $22.37 | 374012 |
| 2025-06-13 | 22.90 | $22.28 | 419500 |
| 2025-06-12 | 23.04 | $23.08 | 332400 |
| 2025-06-11 | 23.04 | $23.30 | 311500 |
| 2025-06-10 | 22.99 | $23.42 | 256915 |
| 2025-06-09 | 22.91 | $23.15 | 291119 |
| 2025-06-06 | 22.88 | $23.02 | 203200 |
| 2025-06-05 | 22.86 | $22.56 | 348900 |
| 2025-06-04 | 22.94 | $22.67 | 438300 |
| 2025-06-03 | 23.02 | $22.62 | 365414 |
| 2025-06-02 | 23.11 | $22.41 | 426300 |
| 2025-05-30 | 23.27 | $22.97 | 399230 |
| 2025-05-29 | 23.33 | $22.87 | 195118 |
| 2025-05-28 | 23.42 | $22.84 | 236722 |
| 2025-05-27 | 23.54 | $23.21 | 165408 |
| 2025-05-23 | 23.59 | $22.79 | 179800 |
| 2025-05-22 | 23.74 | $22.64 | 117600 |
| 2025-05-21 | 23.94 | $22.91 | 150017 |
| 2025-05-20 | 24.12 | $23.86 | 107400 |
| 2025-05-19 | 24.13 | $23.91 | 116106 |
| 2025-05-16 | 24.12 | $24.01 | 122700 |
| 2025-05-15 | 24.08 | $24.47 | 92840 |
| 2025-05-14 | 23.94 | $24.47 | 96738 |
| 2025-05-13 | 23.78 | $24.78 | 214131 |
| 2025-05-12 | 23.52 | $24.62 | 151525 |
| 2025-05-09 | 23.25 | $24.00 | 164028 |
| 2025-05-08 | 23.07 | $24.16 | 199224 |
| 2025-05-07 | 22.82 | $23.45 | 176220 |
| 2025-05-06 | 22.69 | $23.20 | 206400 |
| 2025-05-05 | 22.58 | $23.57 | 213500 |
| 2025-05-02 | 22.38 | $23.67 | 224600 |
| 2025-05-01 | 22.13 | $22.75 | 196100 |
| 2025-04-30 | 22.04 | $22.53 | 196900 |
| 2025-04-29 | 21.97 | $22.74 | 232600 |
| 2025-04-28 | 21.86 | $22.82 | 297938 |
| 2025-04-25 | 21.71 | $22.39 | 297200 |
| 2025-04-24 | 21.63 | $22.80 | 291800 |
| 2025-04-23 | 21.46 | $22.35 | 209800 |
| 2025-04-22 | 21.35 | $22.07 | 135600 |
| 2025-04-21 | 21.30 | $21.38 | 221734 |
| 2025-04-17 | 21.38 | $21.56 | 175300 |
| 2025-04-16 | 21.45 | $21.40 | 173640 |
| 2025-04-15 | 21.57 | $21.56 | 119829 |
| 2025-04-14 | 21.68 | $21.23 | 167500 |
| 2025-04-11 | 21.88 | $20.95 | 189100 |
| 2025-04-10 | 22.17 | $21.17 | 268800 |
| 2025-04-09 | 22.48 | $22.62 | 324034 |
| 2025-04-08 | 22.52 | $21.29 | 189000 |
| 2025-04-07 | 22.87 | $21.80 | 363836 |
| 2025-04-04 | 23.16 | $21.61 | 306000 |
| 2025-04-03 | 23.54 | $21.80 | 288700 |
| 2025-04-02 | 23.94 | $24.16 | 175230 |
| 2025-04-01 | 23.92 | $24.21 | 141000 |
| 2025-03-31 | 23.88 | $24.31 | 287563 |
| 2025-03-28 | 23.81 | $24.20 | 268611 |
| 2025-03-27 | 23.76 | $24.51 | 143923 |
| 2025-03-26 | 23.63 | $24.56 | 346727 |
| 2025-03-25 | 23.48 | $23.73 | 140624 |
| 2025-03-24 | 23.48 | $24.10 | 121300 |
| 2025-03-21 | 23.41 | $23.55 | 433471 |
| 2025-03-20 | 23.44 | $23.59 | 108700 |
| 2025-03-19 | 23.47 | $24.01 | 191922 |
| 2025-03-18 | 23.42 | $23.64 | 124208 |
| 2025-03-17 | 23.45 | $23.52 | 116400 |
| 2025-03-14 | 23.51 | $23.33 | 140500 |
| 2025-03-13 | 23.62 | $22.91 | 149900 |
| 2025-03-12 | 23.84 | $22.87 | 139602 |
| 2025-03-11 | 24.11 | $22.55 | 246413 |
| 2025-03-10 | 24.49 | $22.97 | 167510 |
| 2025-03-07 | 24.85 | $23.98 | 119700 |
| 2025-03-06 | 25.05 | $23.86 | 139500 |
| 2025-03-05 | 25.31 | $24.19 | 160500 |
| 2025-03-04 | 25.54 | $24.39 | 170300 |
| 2025-03-03 | 25.77 | $25.24 | 183600 |
| 2025-02-28 | 25.86 | $25.53 | 185943 |
| 2025-02-27 | 25.89 | $25.16 | 146042 |
| 2025-02-26 | 26.01 | $24.86 | 151742 |
| 2025-02-25 | 26.20 | $25.16 | 292000 |
| 2025-02-24 | 26.36 | $24.84 | 162129 |
| 2025-02-21 | 26.61 | $25.22 | 150241 |
| 2025-02-20 | 26.82 | $25.90 | 129800 |
| 2025-02-19 | 26.91 | $26.46 | 100615 |
| 2025-02-18 | 26.90 | $26.87 | 154402 |
| 2025-02-14 | 26.78 | $26.86 | 113100 |
| 2025-02-13 | 26.65 | $26.98 | 148017 |
| 2025-02-12 | 26.46 | $26.86 | 270800 |
| 2025-02-11 | 26.27 | $27.55 | 252500 |
| 2025-02-10 | 25.89 | $26.95 | 230144 |
| 2025-02-07 | 25.57 | $26.95 | 250127 |
| 2025-02-06 | 25.20 | $26.96 | 164600 |
| 2025-02-05 | 24.76 | $26.44 | 162500 |
| 2025-02-04 | 24.36 | $26.27 | 201400 |
| 2025-02-03 | 23.92 | $25.22 | 264800 |
| 2025-01-31 | 23.64 | $25.34 | 346600 |
| 2025-01-30 | 23.29 | $25.07 | 327900 |
| 2025-01-29 | 22.94 | $23.83 | 231133 |
| 2025-01-28 | 22.80 | $23.71 | 204533 |
| 2025-01-27 | 22.66 | $23.94 | 321705 |
| 2025-01-24 | 22.46 | $23.22 | 154300 |
| 2025-01-23 | 22.38 | $23.10 | 203900 |
| 2025-01-22 | 22.31 | $23.08 | 208800 |
| 2025-01-21 | 22.25 | $23.23 | 163219 |
| 2025-01-17 | 22.14 | $22.98 | 121210 |
| 2025-01-16 | 22.08 | $22.77 | 161500 |
| 2025-01-15 | 22.06 | $23.12 | 126200 |
| 2025-01-14 | 21.97 | $22.53 | 200000 |
| 2025-01-13 | 21.99 | $21.84 | 175823 |
| 2025-01-10 | 22.17 | $21.51 | 239400 |
| 2025-01-08 | 22.46 | $22.49 | 169900 |
| 2025-01-07 | 22.59 | $22.39 | 379200 |
| 2025-01-06 | 22.78 | $23.08 | 157800 |
| 2025-01-03 | 22.85 | $23.18 | 160249 |
| 2025-01-02 | 22.93 | $22.53 | 192100 |
| 2024-12-31 | 23.15 | $22.91 | 220900 |
| 2024-12-30 | 23.35 | $22.70 | 159143 |
| 2024-12-27 | 23.62 | $22.65 | 182232 |
| 2024-12-26 | 23.96 | $23.09 | 122424 |
| 2024-12-24 | 24.26 | $23.08 | 120241 |
| 2024-12-23 | 24.62 | $23.04 | 147500 |
| 2024-12-20 | 25.05 | $23.25 | 647400 |
| 2024-12-19 | 25.51 | $23.19 | 344500 |
| 2024-12-18 | 26.06 | $23.76 | 338200 |
| 2024-12-17 | 26.58 | $25.58 | 224943 |
| 2024-12-16 | 26.80 | $26.41 | 216608 |
| 2024-12-13 | 26.88 | $25.96 | 187700 |
| 2024-12-12 | 27.06 | $26.12 | 136102 |
| 2024-12-11 | 27.24 | $26.64 | 260544 |
| 2024-12-10 | 27.35 | $26.41 | 167428 |
| 2024-12-09 | 27.51 | $26.49 | 174916 |
| 2024-12-06 | 27.68 | $27.06 | 125143 |
| 2024-12-05 | 27.75 | $27.15 | 160820 |
| 2024-12-04 | 27.82 | $27.67 | 138007 |
| 2024-12-03 | 27.78 | $26.95 | 144526 |
| 2024-12-02 | 27.89 | $27.41 | 181629 |
| 2024-11-29 | 27.91 | $27.50 | 135500 |
| 2024-11-27 | 27.91 | $27.75 | 123709 |
| 2024-11-26 | 27.85 | $27.84 | 128000 |
| 2024-11-25 | 27.77 | $28.66 | 264100 |
| 2024-11-22 | 27.49 | $27.83 | 228500 |
| 2024-11-21 | 27.33 | $27.25 | 133131 |
| 2024-11-20 | 27.27 | $26.58 | 123600 |
| 2024-11-19 | 27.34 | $26.88 | 91300 |
| 2024-11-18 | 27.35 | $27.16 | 171428 |
| 2024-11-15 | 27.30 | $27.09 | 183703 |
| 2024-11-14 | 27.25 | $27.58 | 123900 |
| 2024-11-13 | 27.09 | $27.79 | 195200 |
| 2024-11-12 | 26.85 | $28.26 | 303100 |
| 2024-11-11 | 26.47 | $28.39 | 331100 |
| 2024-11-08 | 25.99 | $26.99 | 198516 |
| 2024-11-07 | 25.74 | $26.91 | 290026 |
| 2024-11-06 | 25.45 | $28.60 | 782934 |
| 2024-11-05 | 24.77 | $24.89 | 184221 |
| 2024-11-04 | 24.75 | $24.14 | 213200 |
| 2024-11-01 | 24.89 | $24.35 | 126800 |
| 2024-10-31 | 25.01 | $24.24 | 214719 |
| 2024-10-30 | 25.18 | $24.71 | 143500 |
| 2024-10-29 | 25.27 | $24.56 | 159000 |
| 2024-10-28 | 25.40 | $24.87 | 210000 |
| 2024-10-25 | 25.49 | $24.21 | 217000 |
| 2024-10-24 | 25.74 | $24.62 | 452700 |
| 2024-10-23 | 25.93 | $25.45 | 131444 |
| 2024-10-22 | 25.98 | $25.61 | 189700 |
| 2024-10-21 | 25.99 | $25.38 | 222147 |
| 2024-10-18 | 26.06 | $26.14 | 152300 |
| 2024-10-17 | 25.97 | $26.68 | 194018 |
| 2024-10-16 | 25.75 | $26.52 | 247700 |
| 2024-10-15 | 25.53 | $26.47 | 208722 |
| 2024-10-14 | 25.28 | $25.78 | 127635 |
| 2024-10-11 | 25.13 | $25.72 | 145900 |
| 2024-10-10 | 24.97 | $24.86 | 142520 |
| 2024-10-09 | 24.96 | $24.95 | 194700 |
| 2024-10-08 | 24.94 | $24.61 | 189733 |
| 2024-10-07 | 24.97 | $24.94 | 146209 |
| 2024-10-04 | 24.94 | $25.08 | 143300 |
| 2024-10-03 | 24.88 | $24.41 | 185900 |
| 2024-10-02 | 24.94 | $24.41 | 280700 |
| 2024-10-01 | 25.02 | $24.23 | 229736 |
| 2024-09-30 | 25.14 | $25.05 | 161000 |
| 2024-09-27 | 25.10 | $24.48 | 253900 |
| 2024-09-26 | 25.18 | $24.31 | 154934 |
| 2024-09-25 | 25.30 | $24.33 | 124600 |
| 2024-09-24 | 25.43 | $24.74 | 193400 |
| 2024-09-23 | 25.49 | $25.06 | 178500 |
| 2024-09-20 | 25.49 | $25.46 | 779800 |
| 2024-09-19 | 25.40 | $26.25 | 176900 |
| 2024-09-18 | 25.13 | $25.50 | 290600 |
| 2024-09-17 | 24.97 | $25.09 | 194634 |
| 2024-09-16 | 24.86 | $24.79 | 147900 |
| 2024-09-13 | 24.79 | $24.69 | 134906 |
| 2024-09-12 | 24.73 | $24.25 | 141700 |
| 2024-09-11 | 24.75 | $24.27 | 199340 |
| 2024-09-10 | 24.77 | $24.37 | 146129 |
| 2024-09-09 | 24.76 | $24.05 | 209208 |
| 2024-09-06 | 24.81 | $24.44 | 360900 |
| 2024-09-05 | 24.78 | $25.00 | 609049 |
| 2024-09-04 | 24.63 | $23.97 | 191039 |
| 2024-09-03 | 24.66 | $24.42 | 230934 |
| 2024-08-30 | 24.60 | $25.00 | 120800 |
| 2024-08-29 | 24.40 | $24.74 | 82512 |
| 2024-08-28 | 24.21 | $24.72 | 70700 |
| 2024-08-27 | 24.00 | $24.51 | 72900 |
| 2024-08-26 | 23.79 | $24.94 | 254600 |
| 2024-08-23 | 23.45 | $25.31 | 181054 |
| 2024-08-22 | 22.97 | $23.56 | 274424 |
| 2024-08-21 | 22.78 | $23.03 | 112400 |
| 2024-08-20 | 22.67 | $22.56 | 97017 |
| 2024-08-19 | 22.64 | $22.92 | 72828 |
| 2024-08-16 | 22.53 | $22.70 | 106600 |
| 2024-08-15 | 22.44 | $22.18 | 112900 |
| 2024-08-14 | 22.44 | $21.50 | 73331 |
| 2024-08-13 | 22.59 | $21.85 | 148200 |
| 2024-08-12 | 22.68 | $21.25 | 102340 |
| 2024-08-09 | 22.91 | $21.73 | 137902 |
| 2024-08-08 | 23.07 | $22.25 | 137615 |
| 2024-08-07 | 23.14 | $21.75 | 182616 |
| 2024-08-06 | 23.32 | $21.68 | 186500 |
| 2024-08-05 | 23.54 | $21.31 | 330700 |
| 2024-08-02 | 23.87 | $21.88 | 208302 |
| 2024-08-01 | 24.11 | $23.00 | 406244 |
| 2024-07-31 | 24.16 | $24.22 | 268430 |
| 2024-07-30 | 23.94 | $24.30 | 262800 |
| 2024-07-29 | 23.67 | $24.05 | 348102 |
| 2024-07-26 | 23.39 | $24.92 | 164304 |
| 2024-07-25 | 22.87 | $24.37 | 282700 |
| 2024-07-24 | 22.38 | $23.24 | 335408 |
| 2024-07-23 | 22.04 | $23.90 | 332100 |
| 2024-07-22 | 21.49 | $22.70 | 172233 |
| 2024-07-19 | 21.11 | $22.30 | 136500 |
| 2024-07-18 | 20.74 | $22.19 | 208000 |
| 2024-07-17 | 20.33 | $22.69 | 312428 |
| 2024-07-16 | 19.75 | $21.79 | 238800 |
| 2024-07-15 | 19.26 | $20.72 | 338530 |
| 2024-07-12 | 18.91 | $19.92 | 189500 |
| 2024-07-11 | 18.68 | $20.13 | 402939 |
| 2024-07-10 | 18.36 | $19.02 | 152900 |
| 2024-07-09 | 18.23 | $18.51 | 242248 |
| 2024-07-08 | 18.18 | $18.20 | 111022 |
| 2024-07-05 | 18.19 | $18.20 | 149915 |
| 2024-07-03 | 18.21 | $18.59 | 76029 |
| 2024-07-02 | 18.14 | $19.22 | 213044 |
| 2024-07-01 | 17.93 | $19.08 | 237700 |
| 2024-06-28 | 17.73 | $18.89 | 593701 |
| 2024-06-27 | 17.52 | $17.94 | 134746 |
| 2024-06-26 | 17.49 | $17.77 | 149500 |
| 2024-06-25 | 17.50 | $17.50 | 114910 |
| 2024-06-24 | 17.56 | $17.79 | 187500 |
| 2024-06-21 | 17.58 | $17.45 | 381100 |
| 2024-06-20 | 17.67 | $17.63 | 121018 |
| 2024-06-18 | 17.75 | $17.65 | 124541 |
| 2024-06-17 | 17.83 | $17.72 | 181200 |
| 2024-06-14 | 17.92 | $17.36 | 194300 |
| 2024-06-13 | 18.10 | $17.85 | 168900 |
| 2024-06-12 | 18.21 | $18.16 | 139600 |
| 2024-06-11 | 18.28 | $17.86 | 151301 |
| 2024-06-10 | 18.42 | $17.95 | 127000 |
| 2024-06-07 | 18.57 | $18.08 | 141500 |
| 2024-06-06 | 18.71 | $17.96 | 83100 |
| 2024-06-05 | 18.91 | $18.02 | 103100 |
| 2024-06-04 | 19.13 | $17.83 | 88800 |
| 2024-06-03 | 19.42 | $18.24 | 146700 |
| 2024-05-31 | 19.68 | $18.64 | 172900 |
| 2024-05-30 | 19.89 | $18.91 | 121190 |
| 2024-05-29 | 20.07 | $18.43 | 179200 |
| 2024-05-28 | 20.39 | $19.28 | 100006 |
| 2024-05-24 | 20.57 | $20.22 | 101409 |
| 2024-05-23 | 20.59 | $20.26 | 328526 |
| 2024-05-22 | 20.59 | $20.79 | 190436 |
| 2024-05-21 | 20.49 | $20.79 | 81636 |
| 2024-05-20 | 20.36 | $20.70 | 192800 |
| 2024-05-17 | 20.22 | $21.12 | 124000 |
| 2024-05-16 | 19.97 | $20.63 | 139333 |
| 2024-05-15 | 19.79 | $20.31 | 120500 |
| 2024-05-14 | 19.64 | $19.80 | 82217 |
| 2024-05-13 | 19.57 | $19.89 | 116000 |
| 2024-05-10 | 19.46 | $20.15 | 118905 |
| 2024-05-09 | 19.29 | $20.01 | 144520 |
| 2024-05-08 | 19.11 | $19.89 | 106700 |
| 2024-05-07 | 18.94 | $19.63 | 124600 |
| 2024-05-06 | 18.79 | $19.69 | 93000 |
| 2024-05-03 | 18.60 | $19.49 | 115706 |
| 2024-05-02 | 18.42 | $19.04 | 123900 |
| 2024-05-01 | 18.31 | $18.55 | 209309 |
| 2024-04-30 | 18.29 | $17.91 | 133642 |
| 2024-04-29 | 18.40 | $18.26 | 164804 |
| 2024-04-26 | 18.46 | $18.30 | 93500 |
| 2024-04-25 | 18.52 | $18.46 | 168100 |
| 2024-04-24 | 18.55 | $19.73 | 125172 |
| 2024-04-23 | 18.33 | $19.41 | 98400 |
| 2024-04-22 | 18.14 | $18.88 | 95211 |
| 2024-04-19 | 18.03 | $18.64 | 227600 |
| 2024-04-18 | 17.96 | $18.10 | 108600 |
| 2024-04-17 | 17.99 | $18.00 | 112716 |
| 2024-04-16 | 18.06 | $17.91 | 132631 |
| 2024-04-15 | 18.15 | $17.87 | 129300 |
| 2024-04-12 | 18.28 | $17.86 | 159600 |
| 2024-04-11 | 18.42 | $18.00 | 112900 |
| 2024-04-10 | 18.57 | $18.00 | 177617 |
| 2024-04-09 | 18.74 | $19.19 | 130901 |
| 2024-04-08 | 18.69 | $18.99 | 124234 |
| 2024-04-05 | 18.67 | $18.69 | 91731 |
| 2024-04-04 | 18.72 | $18.68 | 130334 |
| 2024-04-03 | 18.78 | $18.85 | 161634 |
| 2024-04-02 | 18.82 | $18.74 | 123300 |
| 2024-04-01 | 18.89 | $19.05 | 99400 |
| 2024-03-28 | 18.91 | $19.50 | 263517 |
| 2024-03-27 | 18.84 | $19.36 | 236500 |
| 2024-03-26 | 18.79 | $18.68 | 115728 |
| 2024-03-25 | 18.88 | $18.98 | 113009 |
| 2024-03-22 | 18.92 | $19.01 | 141206 |
| 2024-03-21 | 18.97 | $19.51 | 154200 |
| 2024-03-20 | 18.93 | $19.57 | 179000 |
| 2024-03-19 | 18.87 | $18.67 | 83000 |
| 2024-03-18 | 18.99 | $18.76 | 127600 |
| 2024-03-15 | 19.11 | $18.90 | 444115 |
| 2024-03-14 | 19.23 | $18.82 | 175522 |
| 2024-03-13 | 19.39 | $19.49 | 94400 |
| 2024-03-12 | 19.44 | $19.83 | 162041 |
| 2024-03-11 | 19.43 | $20.02 | 192900 |
| 2024-03-08 | 19.38 | $19.62 | 153400 |
| 2024-03-07 | 19.41 | $19.67 | 200109 |
| 2024-03-06 | 19.44 | $19.70 | 454400 |
| 2024-03-05 | 19.47 | $19.70 | 263400 |
| 2024-03-04 | 19.51 | $19.31 | 128700 |
| 2024-03-01 | 19.64 | $19.68 | 141740 |
| 2024-02-29 | 19.73 | $19.79 | 178335 |
| 2024-02-28 | 19.80 | $19.70 | 138106 |
| 2024-02-27 | 19.91 | $19.90 | 157700 |
| 2024-02-26 | 20.01 | $19.89 | 135000 |
| 2024-02-23 | 20.12 | $20.19 | 129700 |
| 2024-02-22 | 20.19 | $19.96 | 180126 |
| 2024-02-21 | 20.33 | $20.18 | 128749 |
| 2024-02-20 | 20.45 | $20.39 | 161131 |
| 2024-02-16 | 20.55 | $20.48 | 195444 |
| 2024-02-15 | 20.64 | $20.56 | 303803 |
| 2024-02-14 | 20.74 | $20.05 | 193447 |
| 2024-02-13 | 20.97 | $19.54 | 222133 |
| 2024-02-12 | 21.35 | $21.21 | 221000 |
| 2024-02-09 | 21.44 | $20.58 | 219600 |
| 2024-02-08 | 21.67 | $20.04 | 259500 |
| 2024-02-07 | 22.07 | $20.10 | 643500 |
| 2024-02-06 | 22.51 | $21.00 | 173600 |
| 2024-02-05 | 22.83 | $21.16 | 231837 |
| 2024-02-02 | 23.18 | $21.63 | 170000 |
| 2024-02-01 | 23.48 | $22.19 | 270639 |
| 2024-01-31 | 23.70 | $22.84 | 219500 |
| 2024-01-30 | 23.83 | $23.90 | 101500 |
| 2024-01-29 | 23.74 | $24.09 | 122440 |
| 2024-01-26 | 23.60 | $23.24 | 153939 |
| 2024-01-25 | 23.61 | $23.77 | 250814 |
| 2024-01-24 | 23.51 | $23.67 | 163416 |
| 2024-01-23 | 23.41 | $23.41 | 214800 |
| 2024-01-22 | 23.35 | $23.72 | 158905 |
| 2024-01-19 | 23.21 | $22.92 | 134732 |
| 2024-01-18 | 23.21 | $22.54 | 125400 |
| 2024-01-17 | 23.28 | $22.47 | 90135 |
| 2024-01-16 | 23.39 | $22.41 | 132926 |
| 2024-01-12 | 23.51 | $22.72 | 116246 |
| 2024-01-11 | 23.59 | $23.03 | 137419 |
| 2024-01-10 | 23.60 | $23.13 | 146606 |
| 2024-01-09 | 23.60 | $23.16 | 203937 |
| 2024-01-08 | 23.58 | $23.46 | 159016 |
| 2024-01-05 | 23.49 | $23.13 | 252523 |
| 2024-01-04 | 23.45 | $22.49 | 141420 |
| 2024-01-03 | 23.53 | $22.09 | 96543 |
| 2024-01-02 | 23.70 | $23.01 | 106142 |
| 2023-12-29 | 23.70 | $22.91 | 123609 |
| 2023-12-28 | 23.71 | $23.51 | 78932 |
| 2023-12-27 | 23.59 | $23.73 | 179721 |
| 2023-12-26 | 23.40 | $23.79 | 91010 |
| 2023-12-22 | 23.15 | $23.29 | 116100 |
| 2023-12-21 | 22.96 | $22.96 | 115200 |
| 2023-12-20 | 22.80 | $22.68 | 129100 |
| 2023-12-19 | 22.67 | $23.20 | 134413 |
| 2023-12-18 | 22.40 | $22.87 | 116432 |
| 2023-12-15 | 22.14 | $22.99 | 630200 |
| 2023-12-14 | 21.82 | $23.39 | 258300 |
| 2023-12-13 | 21.34 | $22.32 | 225700 |
| 2023-12-12 | 21.02 | $20.72 | 103230 |
| 2023-12-11 | 20.97 | $21.13 | 131945 |
| 2023-12-08 | 20.82 | $21.31 | 79038 |
| 2023-12-07 | 20.60 | $21.12 | 110600 |
| 2023-12-06 | 20.39 | $20.73 | 104525 |
| 2023-12-05 | 20.21 | $20.70 | 154700 |
| 2023-12-04 | 20.01 | $20.91 | 163032 |
| 2023-12-01 | 19.73 | $20.93 | 199239 |
| 2023-11-30 | 19.40 | $19.66 | 154333 |
| 2023-11-29 | 19.27 | $19.70 | 165304 |
| 2023-11-28 | 19.11 | $19.13 | 81441 |
| 2023-11-27 | 19.05 | $19.01 | 144731 |
| 2023-11-24 | 19.00 | $19.17 | 36300 |
| 2023-11-22 | 18.90 | $19.13 | 72300 |
| 2023-11-21 | 18.79 | $19.02 | 129110 |
| 2023-11-20 | 18.68 | $19.53 | 168300 |
| 2023-11-17 | 18.45 | $19.21 | 108400 |
| 2023-11-16 | 18.24 | $18.82 | 147500 |
| 2023-11-15 | 18.09 | $19.32 | 143910 |
| 2023-11-14 | 17.80 | $19.00 | 168139 |
| 2023-11-13 | 17.53 | $17.53 | 49300 |
| 2023-11-10 | 17.52 | $17.71 | 89400 |
| 2023-11-09 | 17.48 | $17.49 | 82206 |
| 2023-11-08 | 17.47 | $18.10 | 70000 |
| 2023-11-07 | 17.34 | $18.35 | 65900 |
| 2023-11-06 | 17.13 | $18.61 | 73000 |
| 2023-11-03 | 16.84 | $18.66 | 138900 |
| 2023-11-02 | 16.49 | $17.61 | 131429 |
| 2023-11-01 | 16.30 | $16.50 | 110016 |
| 2023-10-31 | 16.33 | $16.29 | 81729 |
| 2023-10-30 | 16.40 | $16.27 | 102716 |
| 2023-10-27 | 16.50 | $15.73 | 140927 |
| 2023-10-26 | 16.73 | $16.70 | 126945 |
| 2023-10-25 | 16.79 | $16.23 | 129900 |
| 2023-10-24 | 16.96 | $16.29 | 98005 |
| 2023-10-23 | 17.16 | $16.65 | 72500 |
| 2023-10-20 | 17.31 | $16.81 | 110410 |
| 2023-10-19 | 17.45 | $17.34 | 56509 |
| 2023-10-18 | 17.50 | $17.61 | 78111 |
| 2023-10-17 | 17.51 | $18.05 | 106100 |
| 2023-10-16 | 17.43 | $17.62 | 58511 |
| 2023-10-13 | 17.43 | $17.30 | 89822 |
| 2023-10-12 | 17.50 | $17.73 | 71000 |
| 2023-10-11 | 17.49 | $18.00 | 60900 |
| 2023-10-10 | 17.42 | $17.79 | 83439 |
| 2023-10-09 | 17.39 | $17.65 | 91900 |
| 2023-10-06 | 17.39 | $17.53 | 107300 |
| 2023-10-05 | 17.41 | $17.77 | 138300 |
| 2023-10-04 | 17.39 | $17.32 | 85300 |
| 2023-10-03 | 17.47 | $17.03 | 159500 |
| 2023-10-02 | 17.62 | $17.48 | 112900 |
| 2023-09-29 | 17.71 | $17.83 | 121338 |
| 2023-09-28 | 17.73 | $17.77 | 73600 |
| 2023-09-27 | 17.78 | $17.79 | 118400 |
| 2023-09-26 | 17.83 | $17.52 | 91700 |
| 2023-09-25 | 17.95 | $17.72 | 66728 |
| 2023-09-22 | 18.05 | $17.58 | 64000 |
| 2023-09-21 | 18.20 | $17.67 | 78600 |
| 2023-09-20 | 18.35 | $17.83 | 91626 |
| 2023-09-19 | 18.50 | $18.00 | 83400 |
| 2023-09-18 | 18.63 | $18.06 | 125300 |
| 2023-09-15 | 18.78 | $18.58 | 387100 |
| 2023-09-14 | 18.84 | $18.98 | 178000 |
| 2023-09-13 | 18.83 | $18.48 | 84400 |
| 2023-09-12 | 18.92 | $18.70 | 66600 |
| 2023-09-11 | 18.99 | $18.67 | 85041 |
| 2023-09-08 | 19.07 | $18.75 | 119641 |
| 2023-09-07 | 19.14 | $18.77 | 209134 |
| 2023-09-06 | 19.23 | $18.77 | 165500 |
| 2023-09-05 | 19.32 | $19.10 | 100900 |
| 2023-09-01 | 19.37 | $19.64 | 99200 |
| 2023-08-31 | 19.30 | $19.12 | 107012 |
| 2023-08-30 | 19.34 | $19.01 | 141607 |
| 2023-08-29 | 19.41 | $19.08 | 94100 |
| 2023-08-28 | 19.47 | $18.78 | 72800 |
| 2023-08-25 | 19.60 | $18.54 | 91100 |
| 2023-08-24 | 19.80 | $18.80 | 129400 |
| 2023-08-23 | 19.98 | $18.89 | 114400 |
| 2023-08-22 | 20.17 | $18.71 | 213411 |
| 2023-08-21 | 20.42 | $19.13 | 120817 |
| 2023-08-18 | 20.62 | $19.47 | 126100 |
| 2023-08-17 | 20.78 | $19.43 | 133900 |
| 2023-08-16 | 20.96 | $19.45 | 126118 |
| 2023-08-15 | 21.17 | $19.74 | 164100 |
| 2023-08-14 | 21.34 | $20.56 | 153619 |
| 2023-08-11 | 21.36 | $21.13 | 105600 |
| 2023-08-10 | 21.25 | $21.01 | 134145 |
| 2023-08-09 | 21.14 | $20.80 | 288346 |
| 2023-08-08 | 21.06 | $21.49 | 190200 |
| 2023-08-07 | 20.80 | $21.31 | 165800 |
| 2023-08-04 | 20.54 | $20.78 | 95600 |
| 2023-08-03 | 20.33 | $20.75 | 139100 |
| 2023-08-02 | 20.10 | $20.71 | 167616 |
| 2023-08-01 | 19.82 | $20.48 | 459132 |
| 2023-07-31 | 19.55 | $20.47 | 511700 |
| 2023-07-28 | 19.22 | $20.06 | 248800 |
| 2023-07-27 | 18.93 | $19.89 | 258700 |
| 2023-07-26 | 18.61 | $19.72 | 341801 |
| 2023-07-25 | 18.28 | $18.74 | 241900 |
| 2023-07-24 | 18.09 | $18.89 | 203237 |
| 2023-07-21 | 17.84 | $18.22 | 173729 |
| 2023-07-20 | 17.68 | $18.25 | 168100 |
| 2023-07-19 | 17.50 | $18.51 | 234826 |
| 2023-07-18 | 17.22 | $18.03 | 194431 |
| 2023-07-17 | 16.99 | $17.24 | 175300 |
| 2023-07-14 | 16.90 | $16.94 | 104200 |
| 2023-07-13 | 16.85 | $17.15 | 165900 |
| 2023-07-12 | 16.75 | $16.76 | 141300 |
| 2023-07-11 | 16.71 | $16.35 | 118500 |
| 2023-07-10 | 16.74 | $16.21 | 226228 |
| 2023-07-07 | 16.81 | $16.25 | 346824 |
| 2023-07-06 | 16.89 | $16.01 | 257000 |
| 2023-07-05 | 17.02 | $16.55 | 199761 |
| 2023-07-03 | 17.05 | $16.95 | 108142 |
| 2023-06-30 | 17.01 | $16.59 | 224764 |
| 2023-06-29 | 17.02 | $17.01 | 214238 |
| 2023-06-28 | 16.95 | $16.74 | 283608 |
| 2023-06-27 | 16.92 | $17.25 | 368000 |
| 2023-06-26 | 16.78 | $16.95 | 319533 |
| 2023-06-23 | 16.67 | $16.64 | 975121 |
| 2023-06-22 | 16.61 | $16.40 | 264443 |
| 2023-06-21 | 16.58 | $16.97 | 321400 |
| 2023-06-20 | 16.42 | $16.89 | 245600 |
| 2023-06-16 | 16.26 | $17.07 | 581000 |
| 2023-06-15 | 16.02 | $17.26 | 259200 |
| 2023-06-14 | 15.71 | $16.86 | 418000 |
| 2023-06-13 | 15.42 | $16.91 | 278710 |
| 2023-06-12 | 15.08 | $16.25 | 221227 |
| 2023-06-09 | 14.82 | $16.15 | 203500 |
| 2023-06-08 | 14.54 | $16.16 | 383940 |
| 2023-06-07 | 14.22 | $15.90 | 379500 |
| 2023-06-06 | 13.90 | $14.99 | 462924 |
| 2023-06-05 | 13.72 | $14.25 | 413500 |
| 2023-06-02 | 13.67 | $14.72 | 352417 |
| 2023-06-01 | 13.52 | $14.11 | 339600 |
| 2023-05-31 | 13.48 | $13.58 | 361302 |
| 2023-05-30 | 13.55 | $13.75 | 234043 |
| 2023-05-26 | 13.59 | $13.94 | 173511 |
| 2023-05-25 | 13.61 | $13.87 | 218300 |
| 2023-05-24 | 13.65 | $14.29 | 222500 |
| 2023-05-23 | 13.62 | $14.70 | 282012 |
| 2023-05-22 | 13.50 | $14.38 | 374600 |
| 2023-05-19 | 13.43 | $13.93 | 358936 |
| 2023-05-18 | 13.45 | $14.16 | 297214 |
| 2023-05-17 | 13.43 | $14.24 | 507300 |
| 2023-05-16 | 13.41 | $13.49 | 179102 |
| 2023-05-15 | 13.54 | $13.78 | 264325 |
| 2023-05-12 | 13.64 | $13.54 | 206731 |
| 2023-05-11 | 13.81 | $13.74 | 205300 |
| 2023-05-10 | 13.98 | $14.01 | 274829 |
| 2023-05-09 | 14.12 | $14.20 | 207906 |
| 2023-05-08 | 14.26 | $14.27 | 325400 |
| 2023-05-05 | 14.41 | $14.52 | 348534 |
| 2023-05-04 | 14.54 | $13.78 | 605000 |
| 2023-05-03 | 14.85 | $14.74 | 353700 |
| 2023-05-02 | 15.02 | $14.67 | 451300 |
| 2023-05-01 | 15.24 | $15.51 | 193735 |
| 2023-04-28 | 15.32 | $15.78 | 205400 |
| 2023-04-27 | 15.37 | $15.51 | 241200 |
| 2023-04-26 | 15.49 | $15.72 | 181136 |
| 2023-04-25 | 15.59 | $15.43 | 241900 |
| 2023-04-24 | 15.78 | $16.20 | 100648 |
| 2023-04-21 | 15.84 | $16.22 | 97336 |
| 2023-04-20 | 15.92 | $16.40 | 225400 |
| 2023-04-19 | 15.97 | $16.55 | 310700 |
| 2023-04-18 | 16.02 | $16.11 | 183900 |
| 2023-04-17 | 16.17 | $16.69 | 188920 |
| 2023-04-14 | 16.23 | $16.34 | 197600 |
| 2023-04-13 | 16.39 | $16.82 | 218100 |
| 2023-04-12 | 16.48 | $16.47 | 161539 |
| 2023-04-11 | 16.66 | $16.96 | 181700 |
| 2023-04-10 | 16.78 | $17.31 | 202947 |
| 2023-04-06 | 16.86 | $17.37 | 168234 |
| 2023-04-05 | 16.95 | $17.51 | 182942 |
| 2023-04-04 | 17.03 | $17.43 | 206536 |
| 2023-04-03 | 17.15 | $17.76 | 267700 |
| 2023-03-31 | 17.23 | $17.68 | 311300 |
| 2023-03-30 | 17.35 | $17.56 | 289700 |
| 2023-03-29 | 17.53 | $17.92 | 183100 |
| 2023-03-28 | 17.67 | $17.61 | 170836 |
| 2023-03-27 | 17.91 | $17.72 | 151500 |
| 2023-03-24 | 18.18 | $18.00 | 168100 |
| 2023-03-23 | 18.44 | $17.35 | 144947 |
| 2023-03-22 | 18.89 | $18.08 | 167041 |
| 2023-03-21 | 19.27 | $18.70 | 478800 |
| 2023-03-20 | 19.60 | $17.93 | 266100 |
| 2023-03-17 | 20.14 | $18.41 | 444300 |
| 2023-03-16 | 20.69 | $19.67 | 224800 |
| 2023-03-15 | 21.06 | $19.05 | 295800 |
| 2023-03-14 | 21.63 | $18.73 | 355700 |
| 2023-03-13 | 22.37 | $18.66 | 864211 |
| 2023-03-10 | 23.24 | $21.32 | 280100 |
| 2023-03-09 | 23.69 | $22.01 | 267800 |
| 2023-03-08 | 24.08 | $23.51 | 124154 |
| 2023-03-07 | 24.21 | $23.54 | 111700 |
| 2023-03-06 | 24.36 | $24.12 | 142844 |
| 2023-03-03 | 24.41 | $24.79 | 150530 |
| 2023-03-02 | 24.32 | $24.13 | 156700 |
| 2023-03-01 | 24.36 | $24.43 | 156600 |
| 2023-02-28 | 24.35 | $24.25 | 105500 |
| 2023-02-27 | 24.36 | $24.43 | 94200 |
| 2023-02-24 | 24.35 | $24.48 | 99600 |
| 2023-02-23 | 24.32 | $24.66 | 107811 |
| 2023-02-22 | 24.24 | $24.55 | 170900 |
| 2023-02-21 | 24.18 | $24.25 | 227500 |
| 2023-02-17 | 24.18 | $24.38 | 114500 |
| 2023-02-16 | 24.14 | $24.06 | 140900 |
| 2023-02-15 | 24.17 | $24.55 | 106301 |
| 2023-02-14 | 24.10 | $24.37 | 197117 |
| 2023-02-13 | 24.05 | $24.10 | 65800 |
| 2023-02-10 | 24.06 | $23.91 | 107420 |
| 2023-02-09 | 24.11 | $24.28 | 111700 |
| 2023-02-08 | 24.09 | $24.37 | 83927 |
| 2023-02-07 | 24.04 | $24.48 | 113800 |
| 2023-02-06 | 23.97 | $24.43 | 112132 |
| 2023-02-03 | 23.90 | $24.83 | 127112 |
| 2023-02-02 | 23.73 | $24.30 | 140400 |
| 2023-02-01 | 23.65 | $23.94 | 155300 |
| 2023-01-31 | 23.64 | $23.77 | 298100 |
| 2023-01-30 | 23.66 | $22.81 | 247309 |
| 2023-01-27 | 23.89 | $22.16 | 117800 |
| 2023-01-26 | 24.30 | $22.40 | 478432 |
| 2023-01-25 | 24.72 | $24.43 | 128420 |
| 2023-01-24 | 24.79 | $24.50 | 73700 |
| 2023-01-23 | 24.84 | $24.92 | 105600 |
| 2023-01-20 | 24.82 | $24.59 | 209300 |
| 2023-01-19 | 24.87 | $24.00 | 153700 |
| 2023-01-18 | 25.05 | $24.18 | 114300 |
| 2023-01-17 | 25.21 | $25.30 | 237100 |
| 2023-01-13 | 25.17 | $25.69 | 90405 |
| 2023-01-12 | 25.03 | $25.97 | 127325 |
| 2023-01-11 | 24.82 | $25.69 | 59630 |
| 2023-01-10 | 24.62 | $25.40 | 137911 |
| 2023-01-09 | 24.46 | $25.31 | 90300 |
| 2023-01-06 | 24.29 | $25.16 | 103738 |
| 2023-01-05 | 24.13 | $24.24 | 106708 |
| 2023-01-04 | 24.13 | $24.55 | 110500 |
| 2023-01-03 | 24.07 | $24.07 | 182540 |
| 2022-12-30 | 24.11 | $24.21 | 79700 |
| 2022-12-29 | 24.12 | $24.37 | 118600 |
| 2022-12-28 | 24.11 | $23.88 | 98000 |
| 2022-12-27 | 24.19 | $24.64 | 162424 |
| 2022-12-23 | 24.13 | $24.34 | 90900 |
| 2022-12-22 | 24.13 | $24.24 | 148541 |
| 2022-12-21 | 24.15 | $24.16 | 139930 |
| 2022-12-20 | 24.19 | $23.81 | 152600 |
| 2022-12-19 | 24.32 | $23.49 | 203900 |
| 2022-12-16 | 24.53 | $23.20 | 391415 |
| 2022-12-15 | 24.85 | $23.49 | 204500 |
| 2022-12-14 | 25.15 | $24.18 | 161917 |
| 2022-12-13 | 25.35 | $24.80 | 182200 |
| 2022-12-12 | 25.46 | $24.71 | 188500 |
| 2022-12-09 | 25.60 | $24.95 | 96900 |
| 2022-12-08 | 25.71 | $24.90 | 120600 |
| 2022-12-07 | 25.86 | $24.93 | 91300 |
| 2022-12-06 | 26.01 | $25.31 | 149900 |
| 2022-12-05 | 26.11 | $25.82 | 144613 |
| 2022-12-02 | 26.11 | $26.28 | 128200 |
| 2022-12-01 | 26.01 | $26.08 | 102934 |
| 2022-11-30 | 25.94 | $26.24 | 185000 |
| 2022-11-29 | 25.81 | $25.69 | 105200 |
| 2022-11-28 | 25.78 | $25.57 | 107011 |
| 2022-11-25 | 25.77 | $26.38 | 45126 |
| 2022-11-23 | 25.59 | $26.19 | 123848 |
| 2022-11-22 | 25.41 | $26.27 | 194903 |
| 2022-11-21 | 25.18 | $25.96 | 147647 |
| 2022-11-18 | 24.98 | $25.20 | 118200 |
| 2022-11-17 | 24.90 | $24.80 | 76135 |
| 2022-11-16 | 24.90 | $25.41 | 192028 |
| 2022-11-15 | 24.77 | $25.62 | 147835 |
| 2022-11-14 | 24.56 | $24.75 | 170402 |
| 2022-11-11 | 24.51 | $24.87 | 104300 |
| 2022-11-10 | 24.43 | $24.96 | 166809 |
| 2022-11-09 | 24.31 | $23.80 | 117813 |
| 2022-11-08 | 24.42 | $24.17 | 114500 |
| 2022-11-07 | 24.47 | $24.46 | 135300 |
| 2022-11-04 | 24.47 | $24.71 | 96628 |
| 2022-11-03 | 24.41 | $24.24 | 69500 |
| 2022-11-02 | 24.44 | $24.33 | 99500 |
| 2022-11-01 | 24.45 | $24.71 | 77000 |
| 2022-10-31 | 24.39 | $25.05 | 133800 |
| 2022-10-28 | 24.25 | $24.89 | 133749 |
| 2022-10-27 | 24.11 | $23.70 | 121200 |
| 2022-10-26 | 24.21 | $24.84 | 102927 |
| 2022-10-25 | 24.08 | $25.19 | 77300 |
| 2022-10-24 | 23.86 | $24.76 | 84600 |
| 2022-10-21 | 23.69 | $24.16 | 76801 |
| 2022-10-20 | 23.63 | $23.53 | 77100 |
| 2022-10-19 | 23.69 | $24.42 | 95246 |
| 2022-10-18 | 23.57 | $24.56 | 87700 |
| 2022-10-17 | 23.41 | $24.65 | 157618 |
| 2022-10-14 | 23.20 | $23.92 | 92541 |
| 2022-10-13 | 23.12 | $24.37 | 128700 |
| 2022-10-12 | 22.94 | $22.91 | 57200 |
| 2022-10-11 | 23.04 | $22.91 | 71700 |
| 2022-10-10 | 23.15 | $22.79 | 62115 |
| 2022-10-07 | 23.32 | $22.66 | 80422 |
| 2022-10-06 | 23.55 | $23.43 | 59400 |
| 2022-10-05 | 23.65 | $23.93 | 62400 |
| 2022-10-04 | 23.67 | $24.08 | 132509 |
| 2022-10-03 | 23.67 | $23.64 | 115416 |
| 2022-09-30 | 23.76 | $23.06 | 139300 |
| 2022-09-29 | 23.99 | $23.53 | 100237 |
| 2022-09-28 | 24.17 | $23.83 | 76500 |
| 2022-09-27 | 24.31 | $23.59 | 59316 |
| 2022-09-26 | 24.54 | $23.92 | 73014 |
| 2022-09-23 | 24.73 | $24.09 | 75000 |
| 2022-09-22 | 24.91 | $24.67 | 65000 |
| 2022-09-21 | 25.01 | $25.24 | 80500 |
| 2022-09-20 | 25.01 | $25.30 | 45800 |
| 2022-09-19 | 24.99 | $25.47 | 74331 |
| 2022-09-16 | 24.94 | $25.12 | 327200 |
| 2022-09-15 | 24.96 | $25.11 | 81300 |
| 2022-09-14 | 24.99 | $24.76 | 169200 |
| 2022-09-13 | 25.10 | $24.87 | 146000 |
| 2022-09-12 | 25.20 | $25.54 | 97211 |
| 2022-09-09 | 25.18 | $25.23 | 74700 |
| 2022-09-08 | 25.23 | $25.11 | 94949 |
| 2022-09-07 | 25.32 | $24.48 | 70648 |
| 2022-09-06 | 25.55 | $24.22 | 87400 |
| 2022-09-02 | 25.87 | $24.60 | 69200 |
| 2022-09-01 | 26.18 | $25.04 | 147903 |
| 2022-08-31 | 26.43 | $25.03 | 95900 |
| 2022-08-30 | 26.74 | $25.43 | 70906 |
| 2022-08-29 | 27.00 | $25.26 | 98500 |
| 2022-08-26 | 27.34 | $26.14 | 52400 |
| 2022-08-25 | 27.55 | $26.76 | 62100 |
| 2022-08-24 | 27.66 | $26.59 | 58900 |
| 2022-08-23 | 27.82 | $26.70 | 71901 |
| 2022-08-22 | 27.98 | $27.10 | 65000 |
| 2022-08-19 | 28.08 | $27.54 | 87515 |
| 2022-08-18 | 28.09 | $28.05 | 46900 |
| 2022-08-17 | 28.00 | $28.00 | 62928 |
| 2022-08-16 | 27.89 | $28.54 | 84820 |
| 2022-08-15 | 27.65 | $28.25 | 80400 |
| 2022-08-12 | 27.42 | $28.28 | 86019 |
| 2022-08-11 | 27.15 | $27.78 | 63725 |
| 2022-08-10 | 26.93 | $27.65 | 72200 |
| 2022-08-09 | 26.71 | $27.09 | 120248 |
| 2022-08-08 | 26.56 | $27.15 | 113023 |
| 2022-08-05 | 26.37 | $27.19 | 80200 |
| 2022-08-04 | 26.14 | $27.21 | 157449 |
| 2022-08-03 | 25.87 | $27.33 | 189627 |
| 2022-08-02 | 25.53 | $27.04 | 260400 |
| 2022-08-01 | 25.19 | $26.54 | 219211 |
| 2022-07-29 | 24.90 | $26.44 | 157600 |
| 2022-07-28 | 24.59 | $25.86 | 146100 |
| 2022-07-27 | 24.36 | $25.13 | 152400 |
| 2022-07-26 | 24.24 | $24.79 | 61100 |
| 2022-07-25 | 24.17 | $24.74 | 75324 |
| 2022-07-22 | 24.11 | $24.45 | 65146 |
| 2022-07-21 | 24.10 | $24.67 | 72822 |
| 2022-07-20 | 24.05 | $24.67 | 100000 |
| 2022-07-19 | 23.99 | $24.71 | 129700 |
| 2022-07-18 | 23.92 | $24.07 | 133900 |
| 2022-07-15 | 23.98 | $24.20 | 105700 |
| 2022-07-14 | 24.02 | $23.63 | 131100 |
| 2022-07-13 | 24.20 | $24.09 | 87600 |
| 2022-07-12 | 24.31 | $24.29 | 104132 |
| 2022-07-11 | 24.40 | $24.47 | 56200 |
| 2022-07-08 | 24.47 | $24.88 | 129946 |
| 2022-07-07 | 24.47 | $24.43 | 104123 |
| 2022-07-06 | 24.57 | $24.58 | 102100 |
| 2022-07-05 | 24.66 | $24.94 | 104300 |
| 2022-07-01 | 24.70 | $25.03 | 297728 |
| 2022-06-30 | 24.72 | $24.45 | 202344 |
| 2022-06-29 | 24.88 | $24.75 | 107440 |
| 2022-06-28 | 25.00 | $25.09 | 141612 |
| 2022-06-27 | 25.08 | $25.45 | 141838 |
| 2022-06-24 | 25.10 | $25.22 | 263415 |
| 2022-06-23 | 25.17 | $24.94 | 108100 |
| 2022-06-22 | 25.32 | $25.43 | 88000 |
| 2022-06-21 | 25.40 | $25.41 | 134623 |
| 2022-06-17 | 25.49 | $25.26 | 284047 |
| 2022-06-16 | 25.64 | $25.00 | 167400 |
| 2022-06-15 | 25.87 | $25.63 | 134400 |
| 2022-06-14 | 26.02 | $25.36 | 162000 |
| 2022-06-13 | 26.24 | $25.26 | 253600 |
| 2022-06-10 | 26.53 | $25.55 | 286600 |
| 2022-06-09 | 26.80 | $26.33 | 149202 |
| 2022-06-08 | 26.96 | $27.18 | 111400 |
| 2022-06-07 | 26.97 | $27.47 | 84800 |
| 2022-06-06 | 26.92 | $27.77 | 148300 |
| 2022-06-03 | 26.80 | $27.67 | 136500 |
| 2022-06-02 | 26.69 | $28.19 | 130300 |
| 2022-06-01 | 26.45 | $27.74 | 229340 |
| 2022-05-31 | 26.28 | $27.56 | 176000 |
| 2022-05-27 | 26.12 | $27.29 | 126500 |
| 2022-05-26 | 26.00 | $27.13 | 211740 |
| 2022-05-25 | 25.90 | $26.38 | 158200 |
| 2022-05-24 | 25.95 | $26.34 | 90500 |
| 2022-05-23 | 26.02 | $26.40 | 99600 |
| 2022-05-20 | 26.10 | $25.99 | 106100 |
| 2022-05-19 | 26.29 | $25.99 | 223400 |
| 2022-05-18 | 26.52 | $26.44 | 112214 |
| 2022-05-17 | 26.70 | $26.99 | 104004 |
| 2022-05-16 | 26.79 | $26.20 | 131827 |
| 2022-05-13 | 27.08 | $26.64 | 156504 |
| 2022-05-12 | 27.33 | $27.22 | 106900 |
| 2022-05-11 | 27.50 | $27.33 | 103100 |
| 2022-05-10 | 27.69 | $27.56 | 122032 |
| 2022-05-09 | 27.86 | $27.78 | 143700 |
| 2022-05-06 | 28.03 | $27.70 | 96700 |
| 2022-05-05 | 28.24 | $27.96 | 117902 |
| 2022-05-04 | 28.45 | $28.96 | 144800 |
| 2022-05-03 | 28.48 | $28.08 | 219221 |
| 2022-05-02 | 28.70 | $27.63 | 225500 |
| 2022-04-29 | 29.07 | $27.86 | 210541 |
| 2022-04-28 | 29.45 | $28.74 | 367500 |
| 2022-04-27 | 29.72 | $28.43 | 154300 |
| 2022-04-26 | 30.09 | $28.54 | 172100 |
| 2022-04-25 | 30.51 | $29.65 | 178736 |
| 2022-04-22 | 30.77 | $30.09 | 265100 |
| 2022-04-21 | 30.98 | $30.84 | 179100 |
| 2022-04-20 | 31.07 | $31.48 | 202900 |
| 2022-04-19 | 31.04 | $31.36 | 166300 |
| 2022-04-18 | 31.03 | $30.77 | 149727 |
| 2022-04-14 | 31.15 | $30.75 | 273143 |
| 2022-04-13 | 31.30 | $31.27 | 133123 |
| 2022-04-12 | 31.36 | $31.23 | 154549 |
| 2022-04-11 | 31.45 | $31.67 | 250100 |
| 2022-04-08 | 31.46 | $30.94 | 150600 |
| 2022-04-07 | 31.62 | $31.01 | 143800 |
| 2022-04-06 | 31.81 | $31.25 | 210943 |
| 2022-04-05 | 31.97 | $31.40 | 151801 |
| 2022-04-04 | 32.13 | $31.76 | 168700 |
| 2022-04-01 | 32.24 | $31.84 | 316129 |
| 2022-03-31 | 32.35 | $32.01 | 209600 |
| 2022-03-30 | 32.45 | $32.07 | 149600 |
| 2022-03-29 | 32.55 | $32.82 | 118000 |
| 2022-03-28 | 32.51 | $32.30 | 101100 |
| 2022-03-25 | 32.57 | $32.80 | 144849 |
| 2022-03-24 | 32.54 | $32.18 | 143700 |
| 2022-03-23 | 32.63 | $32.04 | 150700 |
| 2022-03-22 | 32.77 | $33.24 | 156014 |
| 2022-03-21 | 32.69 | $32.97 | 145605 |
| 2022-03-18 | 32.64 | $32.53 | 305300 |
| 2022-03-17 | 32.68 | $33.57 | 189522 |
| 2022-03-16 | 32.51 | $33.55 | 134800 |
| 2022-03-15 | 32.32 | $32.76 | 121300 |
| 2022-03-14 | 32.27 | $33.12 | 91538 |
| 2022-03-11 | 32.13 | $32.61 | 202823 |
| 2022-03-10 | 32.08 | $32.43 | 180400 |
| 2022-03-09 | 32.06 | $32.34 | 209831 |
| 2022-03-08 | 32.07 | $31.39 | 182321 |
| 2022-03-07 | 32.27 | $30.97 | 200603 |
| 2022-03-04 | 32.61 | $32.20 | 275245 |
| 2022-03-03 | 32.73 | $32.74 | 174100 |
| 2022-03-02 | 32.77 | $32.75 | 160112 |
| 2022-03-01 | 32.81 | $31.96 | 304000 |
| 2022-02-28 | 33.03 | $33.00 | 135300 |
| 2022-02-25 | 33.07 | $33.41 | 114900 |
| 2022-02-24 | 33.02 | $32.39 | 211100 |
| 2022-02-23 | 33.19 | $33.37 | 88347 |
| 2022-02-22 | 33.17 | $33.65 | 166529 |
| 2022-02-18 | 33.10 | $33.81 | 122624 |
| 2022-02-17 | 32.98 | $33.20 | 108600 |
| 2022-02-16 | 32.98 | $33.71 | 73141 |
| 2022-02-15 | 32.86 | $33.23 | 127009 |
| 2022-02-14 | 32.84 | $32.29 | 92534 |
| 2022-02-11 | 33.01 | $32.67 | 93437 |
| 2022-02-10 | 33.13 | $32.60 | 126123 |
| 2022-02-09 | 33.28 | $32.75 | 100900 |
| 2022-02-08 | 33.44 | $33.45 | 158900 |
| 2022-02-07 | 33.47 | $32.89 | 77638 |
| 2022-02-04 | 33.62 | $33.07 | 72417 |
| 2022-02-03 | 33.76 | $32.71 | 223918 |
| 2022-02-02 | 34.01 | $32.72 | 123500 |
| 2022-02-01 | 34.28 | $32.95 | 314505 |
| 2022-01-31 | 34.56 | $32.01 | 405342 |
| 2022-01-28 | 35.08 | $33.73 | 201900 |
| 2022-01-27 | 35.31 | $33.97 | 219400 |
| 2022-01-26 | 35.53 | $34.78 | 146900 |
| 2022-01-25 | 35.61 | $34.78 | 178100 |
| 2022-01-24 | 35.70 | $34.96 | 210333 |
| 2022-01-21 | 35.76 | $34.93 | 432930 |
| 2022-01-20 | 35.84 | $35.22 | 539800 |
| 2022-01-19 | 35.85 | $35.65 | 290902 |
| 2022-01-18 | 35.77 | $36.51 | 306003 |
| 2022-01-14 | 35.50 | $36.97 | 191800 |
| 2022-01-13 | 35.07 | $36.54 | 189500 |
| 2022-01-12 | 34.67 | $35.60 | 153400 |
| 2022-01-11 | 34.39 | $35.48 | 118600 |
| 2022-01-10 | 34.09 | $35.22 | 109300 |
| 2022-01-07 | 33.79 | $35.56 | 103220 |
| 2022-01-06 | 33.37 | $35.35 | 68847 |
| 2022-01-05 | 32.93 | $34.11 | 87328 |
| 2022-01-04 | 32.68 | $34.01 | 137037 |
| 2022-01-03 | 32.40 | $33.03 | 100600 |
| 2021-12-31 | 32.30 | $32.71 | 34820 |
| 2021-12-30 | 32.24 | $32.54 | 126900 |
| 2021-12-29 | 32.21 | $32.74 | 58101 |
| 2021-12-28 | 32.14 | $32.78 | 54800 |
| 2021-12-27 | 32.04 | $32.71 | 58621 |
| 2021-12-23 | 31.95 | $32.14 | 73400 |
| 2021-12-22 | 31.97 | $32.10 | 105733 |
| 2021-12-21 | 32.01 | $31.86 | 147942 |
| 2021-12-20 | 32.10 | $31.28 | 111928 |
| 2021-12-17 | 32.33 | $32.01 | 275600 |
| 2021-12-16 | 32.45 | $32.43 | 112900 |
| 2021-12-15 | 32.50 | $32.16 | 402400 |
| 2021-12-14 | 32.62 | $31.84 | 148000 |
| 2021-12-13 | 32.83 | $31.87 | 161800 |
| 2021-12-10 | 33.06 | $32.16 | 78100 |
| 2021-12-09 | 33.28 | $32.29 | 112500 |
| 2021-12-08 | 33.50 | $32.57 | 117523 |
| 2021-12-07 | 33.70 | $33.11 | 102629 |
| 2021-12-06 | 33.81 | $33.69 | 160600 |
| 2021-12-03 | 33.83 | $33.34 | 140122 |
| 2021-12-02 | 33.91 | $33.75 | 93304 |
| 2021-12-01 | 33.93 | $32.47 | 132800 |
| 2021-11-30 | 34.21 | $32.50 | 137921 |
| 2021-11-29 | 34.54 | $32.85 | 105600 |
| 2021-11-26 | 34.83 | $33.16 | 107322 |
| 2021-11-24 | 35.11 | $34.60 | 67702 |
| 2021-11-23 | 35.12 | $34.89 | 89700 |
| 2021-11-22 | 35.07 | $34.64 | 127449 |
| 2021-11-19 | 35.06 | $34.25 | 90600 |
| 2021-11-18 | 35.12 | $34.09 | 92509 |
| 2021-11-17 | 35.23 | $34.32 | 75035 |
| 2021-11-16 | 35.29 | $34.90 | 133000 |
| 2021-11-15 | 35.23 | $35.20 | 138408 |
| 2021-11-12 | 35.10 | $34.83 | 261105 |
| 2021-11-11 | 35.01 | $34.97 | 94810 |
| 2021-11-10 | 34.87 | $34.74 | 106810 |
| 2021-11-09 | 34.76 | $34.74 | 96100 |
| 2021-11-08 | 34.61 | $34.84 | 97300 |
| 2021-11-05 | 34.42 | $34.94 | 103600 |
| 2021-11-04 | 34.16 | $34.31 | 110835 |
| 2021-11-03 | 33.99 | $34.73 | 131301 |
| 2021-11-02 | 33.70 | $33.98 | 173100 |
| 2021-11-01 | 33.51 | $34.55 | 152100 |
| 2021-10-29 | 33.16 | $33.73 | 162547 |
| 2021-10-28 | 32.93 | $33.19 | 192203 |
| 2021-10-27 | 32.76 | $31.64 | 122500 |
| 2021-10-26 | 32.89 | $32.67 | 77448 |
| 2021-10-25 | 32.82 | $32.87 | 99431 |
| 2021-10-22 | 32.69 | $32.54 | 193100 |
| 2021-10-21 | 32.60 | $32.40 | 69300 |
| 2021-10-20 | 32.52 | $32.51 | 170200 |
| 2021-10-19 | 32.40 | $32.33 | 82219 |
| 2021-10-18 | 32.29 | $32.38 | 123842 |
| 2021-10-15 | 32.15 | $32.26 | 128000 |
| 2021-10-14 | 32.00 | $31.97 | 61002 |
| 2021-10-13 | 31.89 | $31.65 | 58332 |
| 2021-10-12 | 31.82 | $31.91 | 57843 |
| 2021-10-11 | 31.67 | $31.95 | 76700 |
| 2021-10-08 | 31.49 | $32.48 | 184739 |
| 2021-10-07 | 31.16 | $32.20 | 121200 |
| 2021-10-06 | 30.83 | $31.66 | 134300 |
| 2021-10-05 | 30.55 | $31.60 | 107431 |
| 2021-10-04 | 30.24 | $30.99 | 68900 |
| 2021-10-01 | 30.01 | $30.61 | 103100 |
| 2021-09-30 | 29.81 | $30.01 | 90700 |
| 2021-09-29 | 29.71 | $30.66 | 210900 |
| 2021-09-28 | 29.45 | $29.90 | 374542 |
| 2021-09-27 | 29.30 | $30.10 | 296000 |
| 2021-09-24 | 29.09 | $29.42 | 95430 |
| 2021-09-23 | 28.98 | $29.52 | 134042 |
| 2021-09-22 | 28.84 | $28.83 | 93700 |
| 2021-09-21 | 28.81 | $28.51 | 105600 |
| 2021-09-20 | 28.85 | $28.66 | 158100 |
| 2021-09-17 | 28.86 | $28.66 | 398628 |
| 2021-09-16 | 28.87 | $28.50 | 129500 |
| 2021-09-15 | 28.91 | $28.62 | 103529 |
| 2021-09-14 | 28.93 | $28.20 | 146302 |
| 2021-09-13 | 29.04 | $28.76 | 76700 |
| 2021-09-10 | 29.05 | $28.36 | 82149 |
| 2021-09-09 | 29.14 | $28.73 | 90500 |
| 2021-09-08 | 29.17 | $28.78 | 95927 |
| 2021-09-07 | 29.18 | $28.86 | 78100 |
| 2021-09-03 | 29.18 | $28.91 | 52835 |
| 2021-09-02 | 29.17 | $29.05 | 107900 |
| 2021-09-01 | 29.12 | $28.61 | 87200 |
| 2021-08-31 | 29.15 | $28.61 | 114047 |
| 2021-08-30 | 29.17 | $28.57 | 86500 |
| 2021-08-27 | 29.21 | $29.44 | 105491 |
| 2021-08-26 | 29.07 | $28.26 | 90300 |
| 2021-08-25 | 29.15 | $28.67 | 108600 |
| 2021-08-24 | 29.14 | $29.05 | 200142 |
| 2021-08-23 | 29.06 | $29.17 | 243526 |
| 2021-08-20 | 28.92 | $29.34 | 164517 |
| 2021-08-19 | 28.73 | $28.55 | 247800 |
| 2021-08-18 | 28.67 | $28.95 | 144400 |
| 2021-08-17 | 28.50 | $28.62 | 128400 |
| 2021-08-16 | 28.37 | $28.74 | 82621 |
| 2021-08-13 | 28.20 | $28.98 | 150400 |
| 2021-08-12 | 27.94 | $29.38 | 144400 |
| 2021-08-11 | 27.54 | $29.46 | 124616 |
| 2021-08-10 | 27.07 | $29.00 | 179900 |
| 2021-08-09 | 26.61 | $28.37 | 193021 |
| 2021-08-06 | 26.21 | $27.77 | 120708 |
| 2021-08-05 | 25.88 | $26.86 | 165000 |
| 2021-08-04 | 25.68 | $26.20 | 100540 |
| 2021-08-03 | 25.58 | $26.40 | 95600 |
| 2021-08-02 | 25.44 | $26.05 | 98349 |
| 2021-07-30 | 25.34 | $26.30 | 111114 |
| 2021-07-29 | 25.18 | $26.42 | 95200 |
| 2021-07-28 | 24.97 | $25.79 | 100330 |
| 2021-07-27 | 24.86 | $25.16 | 71800 |
| 2021-07-26 | 24.88 | $25.16 | 48800 |
| 2021-07-23 | 24.89 | $25.06 | 50400 |
| 2021-07-22 | 24.94 | $24.75 | 53100 |
| 2021-07-21 | 25.06 | $25.57 | 50000 |
| 2021-07-20 | 25.03 | $25.25 | 179200 |
| 2021-07-19 | 25.07 | $24.44 | 239900 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
33.13
2026-07-17
Close Price
$33.53
Vol: 100394
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
13.45
Average
24.63
Maximum
36.57
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 33.13 | $33.53 | 100394 |
| 2026-07-16 | 32.96 | $34.11 | 491349 |
| 2026-07-15 | 32.57 | $33.02 | 485000 |
| 2026-07-14 | 32.44 | $32.41 | 268049 |
| 2026-07-13 | 32.47 | $32.27 | 319849 |
| 2026-07-10 | 32.55 | $32.38 | 414316 |
| 2026-07-09 | 32.61 | $32.06 | 507200 |
| 2026-07-08 | 32.78 | $31.40 | 560246 |
| 2026-07-07 | 33.19 | $32.20 | 376800 |
| 2026-07-06 | 33.43 | $32.72 | 346005 |
| 2026-07-02 | 33.55 | $32.52 | 621647 |
| 2026-07-01 | 33.74 | $33.46 | 655900 |
| 2026-06-30 | 33.66 | $33.44 | 460232 |
| 2026-06-29 | 33.56 | $33.16 | 523400 |
| 2026-06-26 | 33.50 | $33.23 | 1.9M |
| 2026-06-25 | 33.40 | $33.29 | 410714 |
| 2026-06-24 | 33.25 | $33.37 | 418300 |
| 2026-06-23 | 33.01 | $33.08 | 372000 |
| 2026-06-22 | 32.80 | $32.70 | 379268 |
| 2026-06-18 | 32.66 | $32.45 | 402400 |
| 2026-06-17 | 32.54 | $32.20 | 485002 |
| 2026-06-16 | 32.46 | $32.54 | 481708 |
| 2026-06-15 | 32.25 | $32.44 | 967700 |
| 2026-06-12 | 32.00 | $32.77 | 461159 |
| 2026-06-11 | 31.58 | $32.27 | 407423 |
| 2026-06-10 | 31.22 | $31.95 | 460700 |
| 2026-06-09 | 30.87 | $31.70 | 403100 |
| 2026-06-08 | 30.52 | $31.15 | 435948 |
| 2026-06-05 | 30.25 | $30.66 | 312300 |
| 2026-06-04 | 30.08 | $30.60 | 300426 |
| 2026-06-03 | 29.89 | $29.33 | 285500 |
| 2026-06-02 | 30.05 | $30.36 | 408626 |
| 2026-06-01 | 29.91 | $29.67 | 394140 |
| 2026-05-29 | 29.97 | $30.07 | 430000 |
| 2026-05-28 | 29.90 | $29.94 | 172330 |
| 2026-05-27 | 29.85 | $29.85 | 214315 |
| 2026-05-26 | 29.83 | $30.06 | 329100 |
| 2026-05-22 | 29.72 | $29.76 | 204910 |
| 2026-05-21 | 29.68 | $29.77 | 286600 |
| 2026-05-20 | 29.62 | $29.87 | 225300 |
| 2026-05-19 | 29.52 | $29.06 | 217804 |
| 2026-05-18 | 29.65 | $29.25 | 217324 |
| 2026-05-15 | 29.74 | $28.94 | 272980 |
| 2026-05-14 | 29.95 | $29.59 | 279946 |
| 2026-05-13 | 29.98 | $29.27 | 324700 |
| 2026-05-12 | 30.12 | $29.46 | 272101 |
| 2026-05-11 | 30.21 | $29.73 | 396300 |
| 2026-05-08 | 30.23 | $30.05 | 304800 |
| 2026-05-07 | 30.14 | $29.91 | 341400 |
| 2026-05-06 | 30.06 | $30.16 | 278233 |
| 2026-05-05 | 29.88 | $30.08 | 461800 |
| 2026-05-04 | 29.66 | $29.45 | 414900 |
| 2026-05-01 | 29.59 | $29.37 | 281243 |
| 2026-04-30 | 29.52 | $29.22 | 319100 |
| 2026-04-29 | 29.47 | $29.02 | 399201 |
| 2026-04-28 | 29.46 | $29.76 | 387900 |
| 2026-04-27 | 29.20 | $29.73 | 606620 |
| 2026-04-24 | 28.88 | $28.52 | 443000 |
| 2026-04-23 | 28.86 | $28.93 | 500029 |
| 2026-04-22 | 28.70 | $28.01 | 255013 |
| 2026-04-21 | 28.78 | $28.07 | 287218 |
| 2026-04-20 | 28.86 | $28.93 | 294700 |
| 2026-04-17 | 28.66 | $28.69 | 377242 |
| 2026-04-16 | 28.49 | $28.03 | 233619 |
| 2026-04-15 | 28.48 | $28.40 | 238022 |
| 2026-04-14 | 28.33 | $28.47 | 365500 |
| 2026-04-13 | 28.13 | $28.22 | 295021 |
| 2026-04-10 | 27.94 | $28.12 | 377300 |
| 2026-04-09 | 27.74 | $28.25 | 585416 |
| 2026-04-08 | 27.44 | $28.39 | 421930 |
| 2026-04-07 | 27.03 | $27.45 | 358600 |
| 2026-04-06 | 26.82 | $27.32 | 314231 |
| 2026-04-02 | 26.61 | $27.03 | 394437 |
| 2026-04-01 | 26.43 | $26.93 | 275000 |
| 2026-03-31 | 26.25 | $26.77 | 465500 |
| 2026-03-30 | 26.08 | $26.32 | 276229 |
| 2026-03-27 | 26.02 | $26.03 | 309402 |
| 2026-03-26 | 26.05 | $26.49 | 270300 |
| 2026-03-25 | 25.93 | $26.27 | 247800 |
| 2026-03-24 | 25.86 | $26.35 | 330244 |
| 2026-03-23 | 25.75 | $26.72 | 491700 |
| 2026-03-20 | 25.51 | $25.95 | 795349 |
| 2026-03-19 | 25.47 | $26.21 | 419100 |
| 2026-03-18 | 25.35 | $25.55 | 553201 |
| 2026-03-17 | 25.42 | $25.96 | 840115 |
| 2026-03-16 | 25.38 | $25.98 | 280117 |
| 2026-03-13 | 25.34 | $25.53 | 245900 |
| 2026-03-12 | 25.44 | $25.43 | 209015 |
| 2026-03-11 | 25.61 | $25.48 | 295324 |
| 2026-03-10 | 25.80 | $25.75 | 235500 |
| 2026-03-09 | 25.97 | $25.71 | 283945 |
| 2026-03-06 | 26.20 | $25.64 | 344400 |
| 2026-03-05 | 26.50 | $26.03 | 288713 |
| 2026-03-04 | 26.76 | $26.61 | 181700 |
| 2026-03-03 | 26.89 | $26.57 | 250421 |
| 2026-03-02 | 27.07 | $26.83 | 394700 |
| 2026-02-27 | 27.21 | $26.53 | 479206 |
| 2026-02-26 | 27.47 | $27.77 | 345811 |
| 2026-02-25 | 27.41 | $27.62 | 258900 |
| 2026-02-24 | 27.37 | $26.84 | 243600 |
| 2026-02-23 | 27.58 | $26.83 | 362400 |
| 2026-02-20 | 27.84 | $27.96 | 280220 |
| 2026-02-19 | 27.79 | $27.50 | 301126 |
| 2026-02-18 | 27.88 | $27.71 | 278146 |
| 2026-02-17 | 27.92 | $27.92 | 213944 |
| 2026-02-13 | 27.90 | $27.75 | 256705 |
| 2026-02-12 | 27.92 | $27.51 | 348730 |
| 2026-02-11 | 28.02 | $27.46 | 211900 |
| 2026-02-10 | 28.15 | $27.96 | 241700 |
| 2026-02-09 | 28.15 | $28.40 | 221000 |
| 2026-02-06 | 28.00 | $28.67 | 466100 |
| 2026-02-05 | 27.73 | $27.77 | 242221 |
| 2026-02-04 | 27.69 | $27.82 | 356428 |
| 2026-02-03 | 27.61 | $27.53 | 353620 |
| 2026-02-02 | 27.60 | $27.31 | 377100 |
| 2026-01-30 | 27.66 | $26.62 | 484347 |
| 2026-01-29 | 27.95 | $27.61 | 353600 |
| 2026-01-28 | 27.98 | $27.85 | 259000 |
| 2026-01-27 | 27.93 | $28.02 | 181816 |
| 2026-01-26 | 27.81 | $27.94 | 248515 |
| 2026-01-23 | 27.68 | $27.94 | 307434 |
| 2026-01-22 | 27.52 | $28.76 | 270922 |
| 2026-01-21 | 27.06 | $28.52 | 278648 |
| 2026-01-20 | 26.57 | $26.80 | 224909 |
| 2026-01-16 | 26.51 | $27.00 | 265800 |
| 2026-01-15 | 26.39 | $27.26 | 373200 |
| 2026-01-14 | 26.15 | $26.31 | 214818 |
| 2026-01-13 | 26.17 | $25.89 | 206519 |
| 2026-01-12 | 26.32 | $26.17 | 296900 |
| 2026-01-09 | 26.42 | $26.27 | 239905 |
| 2026-01-08 | 26.52 | $26.65 | 267700 |
| 2026-01-07 | 26.51 | $26.25 | 209405 |
| 2026-01-06 | 26.63 | $26.40 | 207226 |
| 2026-01-05 | 26.73 | $26.52 | 301820 |
| 2026-01-02 | 26.81 | $26.12 | 278407 |
| 2025-12-31 | 27.04 | $26.22 | 261928 |
| 2025-12-30 | 27.27 | $26.40 | 269745 |
| 2025-12-29 | 27.50 | $26.69 | 194400 |
| 2025-12-26 | 27.68 | $26.85 | 165900 |
| 2025-12-24 | 27.83 | $26.92 | 105539 |
| 2025-12-23 | 27.98 | $26.88 | 302100 |
| 2025-12-22 | 28.17 | $27.38 | 275149 |
| 2025-12-19 | 28.22 | $27.58 | 466438 |
| 2025-12-18 | 28.21 | $28.18 | 281700 |
| 2025-12-17 | 27.99 | $27.80 | 222500 |
| 2025-12-16 | 27.82 | $27.71 | 294713 |
| 2025-12-15 | 27.63 | $27.45 | 494409 |
| 2025-12-12 | 27.46 | $27.65 | 352400 |
| 2025-12-11 | 27.17 | $27.40 | 428800 |
| 2025-12-10 | 26.89 | $27.32 | 537642 |
| 2025-12-09 | 26.55 | $26.68 | 292000 |
| 2025-12-08 | 26.33 | $26.45 | 237599 |
| 2025-12-05 | 26.13 | $26.18 | 191800 |
| 2025-12-04 | 25.96 | $26.44 | 256634 |
| 2025-12-03 | 25.65 | $26.30 | 300903 |
| 2025-12-02 | 25.32 | $25.57 | 266600 |
| 2025-12-01 | 25.13 | $25.85 | 304726 |
| 2025-11-28 | 24.82 | $25.27 | 187300 |
| 2025-11-26 | 24.61 | $25.49 | 284900 |
| 2025-11-25 | 24.29 | $25.47 | 306745 |
| 2025-11-24 | 23.90 | $24.47 | 208047 |
| 2025-11-21 | 23.75 | $24.41 | 352427 |
| 2025-11-20 | 23.58 | $23.36 | 195215 |
| 2025-11-19 | 23.72 | $23.46 | 309426 |
| 2025-11-18 | 23.85 | $23.44 | 299214 |
| 2025-11-17 | 24.03 | $23.36 | 313800 |
| 2025-11-14 | 24.28 | $24.13 | 213700 |
| 2025-11-13 | 24.33 | $24.26 | 281332 |
| 2025-11-12 | 24.36 | $24.37 | 193300 |
| 2025-11-11 | 24.37 | $24.61 | 210614 |
| 2025-11-10 | 24.29 | $24.68 | 187445 |
| 2025-11-07 | 24.18 | $24.34 | 282017 |
| 2025-11-06 | 24.16 | $24.55 | 184142 |
| 2025-11-05 | 24.07 | $24.72 | 259901 |
| 2025-11-04 | 23.90 | $24.10 | 328700 |
| 2025-11-03 | 23.91 | $24.21 | 376800 |
| 2025-10-31 | 23.88 | $24.06 | 274030 |
| 2025-10-30 | 23.90 | $23.91 | 407600 |
| 2025-10-29 | 23.98 | $23.87 | 267300 |
| 2025-10-28 | 24.09 | $24.23 | 224100 |
| 2025-10-27 | 24.12 | $24.31 | 236600 |
| 2025-10-24 | 24.14 | $24.62 | 112710 |
| 2025-10-23 | 24.07 | $24.08 | 148300 |
| 2025-10-22 | 24.15 | $24.28 | 161700 |
| 2025-10-21 | 24.20 | $24.48 | 216423 |
| 2025-10-20 | 24.21 | $24.26 | 332222 |
| 2025-10-17 | 24.29 | $23.46 | 289300 |
| 2025-10-16 | 24.65 | $23.29 | 411918 |
| 2025-10-15 | 25.14 | $25.26 | 202200 |
| 2025-10-14 | 25.12 | $25.69 | 248022 |
| 2025-10-13 | 24.95 | $24.66 | 156300 |
| 2025-10-10 | 25.08 | $24.40 | 256009 |
| 2025-10-09 | 25.32 | $25.19 | 171728 |
| 2025-10-08 | 25.36 | $25.38 | 183700 |
| 2025-10-07 | 25.35 | $25.52 | 335700 |
| 2025-10-06 | 25.30 | $26.28 | 358522 |
| 2025-10-03 | 24.99 | $25.45 | 256839 |
| 2025-10-02 | 24.87 | $24.61 | 198100 |
| 2025-10-01 | 25.00 | $24.53 | 332207 |
| 2025-09-30 | 25.18 | $24.81 | 463505 |
| 2025-09-29 | 25.31 | $25.08 | 345321 |
| 2025-09-26 | 25.38 | $25.26 | 252500 |
| 2025-09-25 | 25.41 | $25.14 | 225800 |
| 2025-09-24 | 25.49 | $25.16 | 203359 |
| 2025-09-23 | 25.57 | $25.07 | 267718 |
| 2025-09-22 | 25.69 | $25.57 | 346400 |
| 2025-09-19 | 25.68 | $25.80 | 955900 |
| 2025-09-18 | 25.59 | $26.24 | 336712 |
| 2025-09-17 | 25.33 | $25.09 | 391500 |
| 2025-09-16 | 25.38 | $25.09 | 367700 |
| 2025-09-15 | 25.43 | $25.06 | 368000 |
| 2025-09-12 | 25.50 | $25.10 | 195100 |
| 2025-09-11 | 25.57 | $25.21 | 231841 |
| 2025-09-10 | 25.61 | $24.90 | 219535 |
| 2025-09-09 | 25.75 | $25.20 | 327504 |
| 2025-09-08 | 25.82 | $25.70 | 278169 |
| 2025-09-05 | 25.74 | $25.58 | 325828 |
| 2025-09-04 | 25.67 | $25.58 | 164200 |
| 2025-09-03 | 25.58 | $25.13 | 251600 |
| 2025-09-02 | 25.59 | $25.40 | 263900 |
| 2025-08-29 | 25.52 | $25.60 | 229202 |
| 2025-08-28 | 25.36 | $25.54 | 228840 |
| 2025-08-27 | 25.17 | $25.72 | 215800 |
| 2025-08-26 | 24.87 | $25.43 | 242315 |
| 2025-08-25 | 24.60 | $25.03 | 369430 |
| 2025-08-22 | 24.39 | $25.48 | 682000 |
| 2025-08-21 | 23.98 | $24.11 | 180000 |
| 2025-08-20 | 23.92 | $24.33 | 184700 |
| 2025-08-19 | 23.77 | $24.14 | 210371 |
| 2025-08-18 | 23.66 | $24.08 | 190842 |
| 2025-08-15 | 23.53 | $23.83 | 247316 |
| 2025-08-14 | 23.46 | $24.38 | 230444 |
| 2025-08-13 | 23.21 | $24.57 | 297700 |
| 2025-08-12 | 22.84 | $24.03 | 338830 |
| 2025-08-11 | 22.57 | $22.91 | 174817 |
| 2025-08-08 | 22.61 | $22.83 | 203800 |
| 2025-08-07 | 22.69 | $22.69 | 192000 |
| 2025-08-06 | 22.83 | $22.87 | 168721 |
| 2025-08-05 | 22.97 | $22.80 | 450400 |
| 2025-08-04 | 23.16 | $22.68 | 268800 |
| 2025-08-01 | 23.44 | $22.24 | 493016 |
| 2025-07-31 | 23.92 | $23.03 | 620300 |
| 2025-07-30 | 24.26 | $23.29 | 480908 |
| 2025-07-29 | 24.60 | $23.48 | 778837 |
| 2025-07-28 | 24.95 | $24.52 | 377100 |
| 2025-07-25 | 25.04 | $24.25 | 428500 |
| 2025-07-24 | 25.22 | $24.35 | 475034 |
| 2025-07-23 | 25.41 | $24.91 | 250135 |
| 2025-07-22 | 25.46 | $25.10 | 293300 |
| 2025-07-21 | 25.44 | $24.93 | 211100 |
| 2025-07-18 | 25.47 | $25.13 | 207511 |
| 2025-07-17 | 25.43 | $25.39 | 227600 |
| 2025-07-16 | 25.28 | $25.04 | 384334 |
| 2025-07-15 | 25.20 | $24.70 | 355900 |
| 2025-07-14 | 25.20 | $25.11 | 176000 |
| 2025-07-11 | 25.05 | $24.84 | 252524 |
| 2025-07-10 | 24.95 | $25.31 | 325930 |
| 2025-07-09 | 24.66 | $24.82 | 301200 |
| 2025-07-08 | 24.46 | $24.66 | 292100 |
| 2025-07-07 | 24.26 | $24.57 | 217400 |
| 2025-07-03 | 24.03 | $25.01 | 100000 |
| 2025-07-02 | 23.60 | $24.70 | 305716 |
| 2025-07-01 | 23.17 | $24.06 | 327700 |
| 2025-06-30 | 22.85 | $23.16 | 235612 |
| 2025-06-27 | 22.74 | $23.40 | 846840 |
| 2025-06-26 | 22.54 | $23.14 | 244907 |
| 2025-06-25 | 22.38 | $22.57 | 282200 |
| 2025-06-24 | 22.36 | $22.99 | 198127 |
| 2025-06-23 | 22.21 | $22.72 | 273100 |
| 2025-06-20 | 22.12 | $21.99 | 418700 |
| 2025-06-18 | 22.25 | $21.90 | 282400 |
| 2025-06-17 | 22.43 | $21.89 | 259300 |
| 2025-06-16 | 22.67 | $22.37 | 374012 |
| 2025-06-13 | 22.81 | $22.28 | 419500 |
| 2025-06-12 | 23.00 | $23.08 | 332400 |
| 2025-06-11 | 22.99 | $23.30 | 311500 |
| 2025-06-10 | 22.91 | $23.42 | 256915 |
| 2025-06-09 | 22.78 | $23.15 | 291119 |
| 2025-06-06 | 22.70 | $23.02 | 203200 |
| 2025-06-05 | 22.66 | $22.56 | 348900 |
| 2025-06-04 | 22.75 | $22.67 | 438300 |
| 2025-06-03 | 22.83 | $22.62 | 365414 |
| 2025-06-02 | 22.95 | $22.41 | 426300 |
| 2025-05-30 | 23.16 | $22.97 | 399230 |
| 2025-05-29 | 23.24 | $22.87 | 195118 |
| 2025-05-28 | 23.37 | $22.84 | 236722 |
| 2025-05-27 | 23.54 | $23.21 | 165408 |
| 2025-05-23 | 23.63 | $22.79 | 179800 |
| 2025-05-22 | 23.87 | $22.64 | 117600 |
| 2025-05-21 | 24.21 | $22.91 | 150017 |
| 2025-05-20 | 24.52 | $23.86 | 107400 |
| 2025-05-19 | 24.59 | $23.91 | 116106 |
| 2025-05-16 | 24.66 | $24.01 | 122700 |
| 2025-05-15 | 24.69 | $24.47 | 92840 |
| 2025-05-14 | 24.57 | $24.47 | 96738 |
| 2025-05-13 | 24.42 | $24.78 | 214131 |
| 2025-05-12 | 24.12 | $24.62 | 151525 |
| 2025-05-09 | 23.80 | $24.00 | 164028 |
| 2025-05-08 | 23.60 | $24.16 | 199224 |
| 2025-05-07 | 23.29 | $23.45 | 176220 |
| 2025-05-06 | 23.14 | $23.20 | 206400 |
| 2025-05-05 | 23.03 | $23.57 | 213500 |
| 2025-05-02 | 22.77 | $23.67 | 224600 |
| 2025-05-01 | 22.43 | $22.75 | 196100 |
| 2025-04-30 | 22.30 | $22.53 | 196900 |
| 2025-04-29 | 22.21 | $22.74 | 232600 |
| 2025-04-28 | 22.04 | $22.82 | 297938 |
| 2025-04-25 | 21.81 | $22.39 | 297200 |
| 2025-04-24 | 21.67 | $22.80 | 291800 |
| 2025-04-23 | 21.37 | $22.35 | 209800 |
| 2025-04-22 | 21.17 | $22.07 | 135600 |
| 2025-04-21 | 21.02 | $21.38 | 221734 |
| 2025-04-17 | 21.07 | $21.56 | 175300 |
| 2025-04-16 | 21.08 | $21.40 | 173640 |
| 2025-04-15 | 21.17 | $21.56 | 119829 |
| 2025-04-14 | 21.23 | $21.23 | 167500 |
| 2025-04-11 | 21.43 | $20.95 | 189100 |
| 2025-04-10 | 21.78 | $21.17 | 268800 |
| 2025-04-09 | 22.15 | $22.62 | 324034 |
| 2025-04-08 | 22.15 | $21.29 | 189000 |
| 2025-04-07 | 22.58 | $21.80 | 363836 |
| 2025-04-04 | 22.95 | $21.61 | 306000 |
| 2025-04-03 | 23.48 | $21.80 | 288700 |
| 2025-04-02 | 24.06 | $24.16 | 175230 |
| 2025-04-01 | 24.02 | $24.21 | 141000 |
| 2025-03-31 | 23.96 | $24.31 | 287563 |
| 2025-03-28 | 23.86 | $24.20 | 268611 |
| 2025-03-27 | 23.77 | $24.51 | 143923 |
| 2025-03-26 | 23.56 | $24.56 | 346727 |
| 2025-03-25 | 23.31 | $23.73 | 140624 |
| 2025-03-24 | 23.26 | $24.10 | 121300 |
| 2025-03-21 | 23.10 | $23.55 | 433471 |
| 2025-03-20 | 23.08 | $23.59 | 108700 |
| 2025-03-19 | 23.06 | $24.01 | 191922 |
| 2025-03-18 | 22.91 | $23.64 | 124208 |
| 2025-03-17 | 22.86 | $23.52 | 116400 |
| 2025-03-14 | 22.85 | $23.33 | 140500 |
| 2025-03-13 | 22.91 | $22.91 | 149900 |
| 2025-03-12 | 23.14 | $22.87 | 139602 |
| 2025-03-11 | 23.43 | $22.55 | 246413 |
| 2025-03-10 | 23.91 | $22.97 | 167510 |
| 2025-03-07 | 24.36 | $23.98 | 119700 |
| 2025-03-06 | 24.61 | $23.86 | 139500 |
| 2025-03-05 | 24.94 | $24.19 | 160500 |
| 2025-03-04 | 25.26 | $24.39 | 170300 |
| 2025-03-03 | 25.58 | $25.24 | 183600 |
| 2025-02-28 | 25.70 | $25.53 | 185943 |
| 2025-02-27 | 25.75 | $25.16 | 146042 |
| 2025-02-26 | 25.93 | $24.86 | 151742 |
| 2025-02-25 | 26.23 | $25.16 | 292000 |
| 2025-02-24 | 26.51 | $24.84 | 162129 |
| 2025-02-21 | 26.94 | $25.22 | 150241 |
| 2025-02-20 | 27.32 | $25.90 | 129800 |
| 2025-02-19 | 27.56 | $26.46 | 100615 |
| 2025-02-18 | 27.66 | $26.87 | 154402 |
| 2025-02-14 | 27.63 | $26.86 | 113100 |
| 2025-02-13 | 27.58 | $26.98 | 148017 |
| 2025-02-12 | 27.46 | $26.86 | 270800 |
| 2025-02-11 | 27.33 | $27.55 | 252500 |
| 2025-02-10 | 26.92 | $26.95 | 230144 |
| 2025-02-07 | 26.60 | $26.95 | 250127 |
| 2025-02-06 | 26.19 | $26.96 | 164600 |
| 2025-02-05 | 25.67 | $26.44 | 162500 |
| 2025-02-04 | 25.19 | $26.27 | 201400 |
| 2025-02-03 | 24.64 | $25.22 | 264800 |
| 2025-01-31 | 24.30 | $25.34 | 346600 |
| 2025-01-30 | 23.84 | $25.07 | 327900 |
| 2025-01-29 | 23.36 | $23.83 | 231133 |
| 2025-01-28 | 23.17 | $23.71 | 204533 |
| 2025-01-27 | 22.98 | $23.94 | 321705 |
| 2025-01-24 | 22.67 | $23.22 | 154300 |
| 2025-01-23 | 22.53 | $23.10 | 203900 |
| 2025-01-22 | 22.41 | $23.08 | 208800 |
| 2025-01-21 | 22.27 | $23.23 | 163219 |
| 2025-01-17 | 22.07 | $22.98 | 121210 |
| 2025-01-16 | 21.91 | $22.77 | 161500 |
| 2025-01-15 | 21.80 | $23.12 | 126200 |
| 2025-01-14 | 21.57 | $22.53 | 200000 |
| 2025-01-13 | 21.49 | $21.84 | 175823 |
| 2025-01-10 | 21.63 | $21.51 | 239400 |
| 2025-01-08 | 21.93 | $22.49 | 169900 |
| 2025-01-07 | 22.01 | $22.39 | 379200 |
| 2025-01-06 | 22.15 | $23.08 | 157800 |
| 2025-01-03 | 22.13 | $23.18 | 160249 |
| 2025-01-02 | 22.09 | $22.53 | 192100 |
| 2024-12-31 | 22.27 | $22.91 | 220900 |
| 2024-12-30 | 22.40 | $22.70 | 159143 |
| 2024-12-27 | 22.64 | $22.65 | 182232 |
| 2024-12-26 | 22.98 | $23.09 | 122424 |
| 2024-12-24 | 23.27 | $23.08 | 120241 |
| 2024-12-23 | 23.65 | $23.04 | 147500 |
| 2024-12-20 | 24.14 | $23.25 | 647400 |
| 2024-12-19 | 24.70 | $23.19 | 344500 |
| 2024-12-18 | 25.40 | $23.76 | 338200 |
| 2024-12-17 | 26.10 | $25.58 | 224943 |
| 2024-12-16 | 26.37 | $26.41 | 216608 |
| 2024-12-13 | 26.44 | $25.96 | 187700 |
| 2024-12-12 | 26.68 | $26.12 | 136102 |
| 2024-12-11 | 26.92 | $26.64 | 260544 |
| 2024-12-10 | 27.05 | $26.41 | 167428 |
| 2024-12-09 | 27.29 | $26.49 | 174916 |
| 2024-12-06 | 27.54 | $27.06 | 125143 |
| 2024-12-05 | 27.67 | $27.15 | 160820 |
| 2024-12-04 | 27.79 | $27.67 | 138007 |
| 2024-12-03 | 27.76 | $26.95 | 144526 |
| 2024-12-02 | 27.95 | $27.41 | 181629 |
| 2024-11-29 | 28.03 | $27.50 | 135500 |
| 2024-11-27 | 28.09 | $27.75 | 123709 |
| 2024-11-26 | 28.07 | $27.84 | 128000 |
| 2024-11-25 | 28.00 | $28.66 | 264100 |
| 2024-11-22 | 27.65 | $27.83 | 228500 |
| 2024-11-21 | 27.48 | $27.25 | 133131 |
| 2024-11-20 | 27.44 | $26.58 | 123600 |
| 2024-11-19 | 27.60 | $26.88 | 91300 |
| 2024-11-18 | 27.69 | $27.16 | 171428 |
| 2024-11-15 | 27.69 | $27.09 | 183703 |
| 2024-11-14 | 27.71 | $27.58 | 123900 |
| 2024-11-13 | 27.56 | $27.79 | 195200 |
| 2024-11-12 | 27.29 | $28.26 | 303100 |
| 2024-11-11 | 26.81 | $28.39 | 331100 |
| 2024-11-08 | 26.17 | $26.99 | 198516 |
| 2024-11-07 | 25.83 | $26.91 | 290026 |
| 2024-11-06 | 25.43 | $28.60 | 782934 |
| 2024-11-05 | 24.41 | $24.89 | 184221 |
| 2024-11-04 | 24.35 | $24.14 | 213200 |
| 2024-11-01 | 24.51 | $24.35 | 126800 |
| 2024-10-31 | 24.65 | $24.24 | 214719 |
| 2024-10-30 | 24.85 | $24.71 | 143500 |
| 2024-10-29 | 24.96 | $24.56 | 159000 |
| 2024-10-28 | 25.13 | $24.87 | 210000 |
| 2024-10-25 | 25.25 | $24.21 | 217000 |
| 2024-10-24 | 25.60 | $24.62 | 452700 |
| 2024-10-23 | 25.90 | $25.45 | 131444 |
| 2024-10-22 | 26.00 | $25.61 | 189700 |
| 2024-10-21 | 26.05 | $25.38 | 222147 |
| 2024-10-18 | 26.19 | $26.14 | 152300 |
| 2024-10-17 | 26.11 | $26.68 | 194018 |
| 2024-10-16 | 25.83 | $26.52 | 247700 |
| 2024-10-15 | 25.53 | $26.47 | 208722 |
| 2024-10-14 | 25.19 | $25.78 | 127635 |
| 2024-10-11 | 24.98 | $25.72 | 145900 |
| 2024-10-10 | 24.74 | $24.86 | 142520 |
| 2024-10-09 | 24.72 | $24.95 | 194700 |
| 2024-10-08 | 24.66 | $24.61 | 189733 |
| 2024-10-07 | 24.71 | $24.94 | 146209 |
| 2024-10-04 | 24.65 | $25.08 | 143300 |
| 2024-10-03 | 24.54 | $24.41 | 185900 |
| 2024-10-02 | 24.62 | $24.41 | 280700 |
| 2024-10-01 | 24.72 | $24.23 | 229736 |
| 2024-09-30 | 24.89 | $25.05 | 161000 |
| 2024-09-27 | 24.83 | $24.48 | 253900 |
| 2024-09-26 | 24.95 | $24.31 | 154934 |
| 2024-09-25 | 25.13 | $24.33 | 124600 |
| 2024-09-24 | 25.35 | $24.74 | 193400 |
| 2024-09-23 | 25.48 | $25.06 | 178500 |
| 2024-09-20 | 25.52 | $25.46 | 779800 |
| 2024-09-19 | 25.44 | $26.25 | 176900 |
| 2024-09-18 | 25.08 | $25.50 | 290600 |
| 2024-09-17 | 24.87 | $25.09 | 194634 |
| 2024-09-16 | 24.74 | $24.79 | 147900 |
| 2024-09-13 | 24.67 | $24.69 | 134906 |
| 2024-09-12 | 24.61 | $24.25 | 141700 |
| 2024-09-11 | 24.67 | $24.27 | 199340 |
| 2024-09-10 | 24.72 | $24.37 | 146129 |
| 2024-09-09 | 24.75 | $24.05 | 209208 |
| 2024-09-06 | 24.88 | $24.44 | 360900 |
| 2024-09-05 | 24.90 | $25.00 | 609049 |
| 2024-09-04 | 24.73 | $23.97 | 191039 |
| 2024-09-03 | 24.85 | $24.42 | 230934 |
| 2024-08-30 | 24.83 | $25.00 | 120800 |
| 2024-08-29 | 24.61 | $24.74 | 82512 |
| 2024-08-28 | 24.41 | $24.72 | 70700 |
| 2024-08-27 | 24.16 | $24.51 | 72900 |
| 2024-08-26 | 23.91 | $24.94 | 254600 |
| 2024-08-23 | 23.46 | $25.31 | 181054 |
| 2024-08-22 | 22.79 | $23.56 | 274424 |
| 2024-08-21 | 22.53 | $23.03 | 112400 |
| 2024-08-20 | 22.36 | $22.56 | 97017 |
| 2024-08-19 | 22.31 | $22.92 | 72828 |
| 2024-08-16 | 22.13 | $22.70 | 106600 |
| 2024-08-15 | 21.98 | $22.18 | 112900 |
| 2024-08-14 | 21.97 | $21.50 | 73331 |
| 2024-08-13 | 22.16 | $21.85 | 148200 |
| 2024-08-12 | 22.29 | $21.25 | 102340 |
| 2024-08-09 | 22.62 | $21.73 | 137902 |
| 2024-08-08 | 22.88 | $22.25 | 137615 |
| 2024-08-07 | 23.01 | $21.75 | 182616 |
| 2024-08-06 | 23.33 | $21.68 | 186500 |
| 2024-08-05 | 23.72 | $21.31 | 330700 |
| 2024-08-02 | 24.30 | $21.88 | 208302 |
| 2024-08-01 | 24.81 | $23.00 | 406244 |
| 2024-07-31 | 25.04 | $24.22 | 268430 |
| 2024-07-30 | 24.91 | $24.30 | 262800 |
| 2024-07-29 | 24.70 | $24.05 | 348102 |
| 2024-07-26 | 24.49 | $24.92 | 164304 |
| 2024-07-25 | 23.93 | $24.37 | 282700 |
| 2024-07-24 | 23.39 | $23.24 | 335408 |
| 2024-07-23 | 23.06 | $23.90 | 332100 |
| 2024-07-22 | 22.43 | $22.70 | 172233 |
| 2024-07-19 | 22.02 | $22.30 | 136500 |
| 2024-07-18 | 21.62 | $22.19 | 208000 |
| 2024-07-17 | 21.15 | $22.69 | 312428 |
| 2024-07-16 | 20.41 | $21.79 | 238800 |
| 2024-07-15 | 19.77 | $20.72 | 338530 |
| 2024-07-12 | 19.32 | $19.92 | 189500 |
| 2024-07-11 | 19.03 | $20.13 | 402939 |
| 2024-07-10 | 18.59 | $19.02 | 152900 |
| 2024-07-09 | 18.42 | $18.51 | 242248 |
| 2024-07-08 | 18.36 | $18.20 | 111022 |
| 2024-07-05 | 18.39 | $18.20 | 149915 |
| 2024-07-03 | 18.42 | $18.59 | 76029 |
| 2024-07-02 | 18.34 | $19.22 | 213044 |
| 2024-07-01 | 18.04 | $19.08 | 237700 |
| 2024-06-28 | 17.72 | $18.89 | 593701 |
| 2024-06-27 | 17.39 | $17.94 | 134746 |
| 2024-06-26 | 17.31 | $17.77 | 149500 |
| 2024-06-25 | 17.26 | $17.50 | 114910 |
| 2024-06-24 | 17.30 | $17.79 | 187500 |
| 2024-06-21 | 17.26 | $17.45 | 381100 |
| 2024-06-20 | 17.34 | $17.63 | 121018 |
| 2024-06-18 | 17.38 | $17.65 | 124541 |
| 2024-06-17 | 17.44 | $17.72 | 181200 |
| 2024-06-14 | 17.50 | $17.36 | 194300 |
| 2024-06-13 | 17.70 | $17.85 | 168900 |
| 2024-06-12 | 17.79 | $18.16 | 139600 |
| 2024-06-11 | 17.82 | $17.86 | 151301 |
| 2024-06-10 | 17.95 | $17.95 | 127000 |
| 2024-06-07 | 18.10 | $18.08 | 141500 |
| 2024-06-06 | 18.25 | $17.96 | 83100 |
| 2024-06-05 | 18.48 | $18.02 | 103100 |
| 2024-06-04 | 18.74 | $17.83 | 88800 |
| 2024-06-03 | 19.13 | $18.24 | 146700 |
| 2024-05-31 | 19.48 | $18.64 | 172900 |
| 2024-05-30 | 19.78 | $18.91 | 121190 |
| 2024-05-29 | 20.06 | $18.43 | 179200 |
| 2024-05-28 | 20.55 | $19.28 | 100006 |
| 2024-05-24 | 20.87 | $20.22 | 101409 |
| 2024-05-23 | 20.95 | $20.26 | 328526 |
| 2024-05-22 | 21.03 | $20.79 | 190436 |
| 2024-05-21 | 20.94 | $20.79 | 81636 |
| 2024-05-20 | 20.83 | $20.70 | 192800 |
| 2024-05-17 | 20.71 | $21.12 | 124000 |
| 2024-05-16 | 20.42 | $20.63 | 139333 |
| 2024-05-15 | 20.21 | $20.31 | 120500 |
| 2024-05-14 | 20.04 | $19.80 | 82217 |
| 2024-05-13 | 20.00 | $19.89 | 116000 |
| 2024-05-10 | 19.91 | $20.15 | 118905 |
| 2024-05-09 | 19.71 | $20.01 | 144520 |
| 2024-05-08 | 19.50 | $19.89 | 106700 |
| 2024-05-07 | 19.29 | $19.63 | 124600 |
| 2024-05-06 | 19.10 | $19.69 | 93000 |
| 2024-05-03 | 18.85 | $19.49 | 115706 |
| 2024-05-02 | 18.60 | $19.04 | 123900 |
| 2024-05-01 | 18.45 | $18.55 | 209309 |
| 2024-04-30 | 18.42 | $17.91 | 133642 |
| 2024-04-29 | 18.58 | $18.26 | 164804 |
| 2024-04-26 | 18.67 | $18.30 | 93500 |
| 2024-04-25 | 18.77 | $18.46 | 168100 |
| 2024-04-24 | 18.84 | $19.73 | 125172 |
| 2024-04-23 | 18.52 | $19.41 | 98400 |
| 2024-04-22 | 18.24 | $18.88 | 95211 |
| 2024-04-19 | 18.06 | $18.64 | 227600 |
| 2024-04-18 | 17.93 | $18.10 | 108600 |
| 2024-04-17 | 17.95 | $18.00 | 112716 |
| 2024-04-16 | 18.01 | $17.91 | 132631 |
| 2024-04-15 | 18.11 | $17.87 | 129300 |
| 2024-04-12 | 18.26 | $17.86 | 159600 |
| 2024-04-11 | 18.45 | $18.00 | 112900 |
| 2024-04-10 | 18.64 | $18.00 | 177617 |
| 2024-04-09 | 18.88 | $19.19 | 130901 |
| 2024-04-08 | 18.79 | $18.99 | 124234 |
| 2024-04-05 | 18.76 | $18.69 | 91731 |
| 2024-04-04 | 18.81 | $18.68 | 130334 |
| 2024-04-03 | 18.89 | $18.85 | 161634 |
| 2024-04-02 | 18.93 | $18.74 | 123300 |
| 2024-04-01 | 19.02 | $19.05 | 99400 |
| 2024-03-28 | 19.04 | $19.50 | 263517 |
| 2024-03-27 | 18.92 | $19.36 | 236500 |
| 2024-03-26 | 18.82 | $18.68 | 115728 |
| 2024-03-25 | 18.93 | $18.98 | 113009 |
| 2024-03-22 | 18.97 | $19.01 | 141206 |
| 2024-03-21 | 19.01 | $19.51 | 154200 |
| 2024-03-20 | 18.91 | $19.57 | 179000 |
| 2024-03-19 | 18.78 | $18.67 | 83000 |
| 2024-03-18 | 18.92 | $18.76 | 127600 |
| 2024-03-15 | 19.06 | $18.90 | 444115 |
| 2024-03-14 | 19.20 | $18.82 | 175522 |
| 2024-03-13 | 19.40 | $19.49 | 94400 |
| 2024-03-12 | 19.43 | $19.83 | 162041 |
| 2024-03-11 | 19.38 | $20.02 | 192900 |
| 2024-03-08 | 19.26 | $19.62 | 153400 |
| 2024-03-07 | 19.26 | $19.67 | 200109 |
| 2024-03-06 | 19.24 | $19.70 | 454400 |
| 2024-03-05 | 19.22 | $19.70 | 263400 |
| 2024-03-04 | 19.21 | $19.31 | 128700 |
| 2024-03-01 | 19.34 | $19.68 | 141740 |
| 2024-02-29 | 19.38 | $19.79 | 178335 |
| 2024-02-28 | 19.42 | $19.70 | 138106 |
| 2024-02-27 | 19.50 | $19.90 | 157700 |
| 2024-02-26 | 19.55 | $19.89 | 135000 |
| 2024-02-23 | 19.62 | $20.19 | 129700 |
| 2024-02-22 | 19.64 | $19.96 | 180126 |
| 2024-02-21 | 19.74 | $20.18 | 128749 |
| 2024-02-20 | 19.81 | $20.39 | 161131 |
| 2024-02-16 | 19.85 | $20.48 | 195444 |
| 2024-02-15 | 19.88 | $20.56 | 303803 |
| 2024-02-14 | 19.91 | $20.05 | 193447 |
| 2024-02-13 | 20.13 | $19.54 | 222133 |
| 2024-02-12 | 20.56 | $21.21 | 221000 |
| 2024-02-09 | 20.58 | $20.58 | 219600 |
| 2024-02-08 | 20.82 | $20.04 | 259500 |
| 2024-02-07 | 21.29 | $20.10 | 643500 |
| 2024-02-06 | 21.86 | $21.00 | 173600 |
| 2024-02-05 | 22.28 | $21.16 | 231837 |
| 2024-02-02 | 22.74 | $21.63 | 170000 |
| 2024-02-01 | 23.16 | $22.19 | 270639 |
| 2024-01-31 | 23.48 | $22.84 | 219500 |
| 2024-01-30 | 23.68 | $23.90 | 101500 |
| 2024-01-29 | 23.57 | $24.09 | 122440 |
| 2024-01-26 | 23.37 | $23.24 | 153939 |
| 2024-01-25 | 23.40 | $23.77 | 250814 |
| 2024-01-24 | 23.26 | $23.67 | 163416 |
| 2024-01-23 | 23.12 | $23.41 | 214800 |
| 2024-01-22 | 23.02 | $23.72 | 158905 |
| 2024-01-19 | 22.80 | $22.92 | 134732 |
| 2024-01-18 | 22.79 | $22.54 | 125400 |
| 2024-01-17 | 22.90 | $22.47 | 90135 |
| 2024-01-16 | 23.04 | $22.41 | 132926 |
| 2024-01-12 | 23.23 | $22.72 | 116246 |
| 2024-01-11 | 23.36 | $23.03 | 137419 |
| 2024-01-10 | 23.42 | $23.13 | 146606 |
| 2024-01-09 | 23.44 | $23.16 | 203937 |
| 2024-01-08 | 23.45 | $23.46 | 159016 |
| 2024-01-05 | 23.36 | $23.13 | 252523 |
| 2024-01-04 | 23.35 | $22.49 | 141420 |
| 2024-01-03 | 23.52 | $22.09 | 96543 |
| 2024-01-02 | 23.84 | $23.01 | 106142 |
| 2023-12-29 | 23.93 | $22.91 | 123609 |
| 2023-12-28 | 24.05 | $23.51 | 78932 |
| 2023-12-27 | 23.98 | $23.73 | 179721 |
| 2023-12-26 | 23.81 | $23.79 | 91010 |
| 2023-12-22 | 23.57 | $23.29 | 116100 |
| 2023-12-21 | 23.41 | $22.96 | 115200 |
| 2023-12-20 | 23.30 | $22.68 | 129100 |
| 2023-12-19 | 23.23 | $23.20 | 134413 |
| 2023-12-18 | 22.96 | $22.87 | 116432 |
| 2023-12-15 | 22.71 | $22.99 | 630200 |
| 2023-12-14 | 22.36 | $23.39 | 258300 |
| 2023-12-13 | 21.78 | $22.32 | 225700 |
| 2023-12-12 | 21.39 | $20.72 | 103230 |
| 2023-12-11 | 21.42 | $21.13 | 131945 |
| 2023-12-08 | 21.30 | $21.31 | 79038 |
| 2023-12-07 | 21.08 | $21.12 | 110600 |
| 2023-12-06 | 20.86 | $20.73 | 104525 |
| 2023-12-05 | 20.70 | $20.70 | 154700 |
| 2023-12-04 | 20.50 | $20.91 | 163032 |
| 2023-12-01 | 20.17 | $20.93 | 199239 |
| 2023-11-30 | 19.76 | $19.66 | 154333 |
| 2023-11-29 | 19.64 | $19.70 | 165304 |
| 2023-11-28 | 19.48 | $19.13 | 81441 |
| 2023-11-27 | 19.45 | $19.01 | 144731 |
| 2023-11-24 | 19.45 | $19.17 | 36300 |
| 2023-11-22 | 19.38 | $19.13 | 72300 |
| 2023-11-21 | 19.29 | $19.02 | 129110 |
| 2023-11-20 | 19.22 | $19.53 | 168300 |
| 2023-11-17 | 18.95 | $19.21 | 108400 |
| 2023-11-16 | 18.72 | $18.82 | 147500 |
| 2023-11-15 | 18.55 | $19.32 | 143910 |
| 2023-11-14 | 18.18 | $19.00 | 168139 |
| 2023-11-13 | 17.82 | $17.53 | 49300 |
| 2023-11-10 | 17.85 | $17.71 | 89400 |
| 2023-11-09 | 17.82 | $17.49 | 82206 |
| 2023-11-08 | 17.85 | $18.10 | 70000 |
| 2023-11-07 | 17.69 | $18.35 | 65900 |
| 2023-11-06 | 17.41 | $18.61 | 73000 |
| 2023-11-03 | 16.99 | $18.66 | 138900 |
| 2023-11-02 | 16.46 | $17.61 | 131429 |
| 2023-11-01 | 16.16 | $16.50 | 110016 |
| 2023-10-31 | 16.15 | $16.29 | 81729 |
| 2023-10-30 | 16.21 | $16.27 | 102716 |
| 2023-10-27 | 16.30 | $15.73 | 140927 |
| 2023-10-26 | 16.58 | $16.70 | 126945 |
| 2023-10-25 | 16.64 | $16.23 | 129900 |
| 2023-10-24 | 16.85 | $16.29 | 98005 |
| 2023-10-23 | 17.10 | $16.65 | 72500 |
| 2023-10-20 | 17.30 | $16.81 | 110410 |
| 2023-10-19 | 17.50 | $17.34 | 56509 |
| 2023-10-18 | 17.57 | $17.61 | 78111 |
| 2023-10-17 | 17.57 | $18.05 | 106100 |
| 2023-10-16 | 17.44 | $17.62 | 58511 |
| 2023-10-13 | 17.42 | $17.30 | 89822 |
| 2023-10-12 | 17.50 | $17.73 | 71000 |
| 2023-10-11 | 17.47 | $18.00 | 60900 |
| 2023-10-10 | 17.35 | $17.79 | 83439 |
| 2023-10-09 | 17.27 | $17.65 | 91900 |
| 2023-10-06 | 17.23 | $17.53 | 107300 |
| 2023-10-05 | 17.22 | $17.77 | 138300 |
| 2023-10-04 | 17.14 | $17.32 | 85300 |
| 2023-10-03 | 17.20 | $17.03 | 159500 |
| 2023-10-02 | 17.37 | $17.48 | 112900 |
| 2023-09-29 | 17.44 | $17.83 | 121338 |
| 2023-09-28 | 17.43 | $17.77 | 73600 |
| 2023-09-27 | 17.44 | $17.79 | 118400 |
| 2023-09-26 | 17.45 | $17.52 | 91700 |
| 2023-09-25 | 17.56 | $17.72 | 66728 |
| 2023-09-22 | 17.65 | $17.58 | 64000 |
| 2023-09-21 | 17.80 | $17.67 | 78600 |
| 2023-09-20 | 17.97 | $17.83 | 91626 |
| 2023-09-19 | 18.13 | $18.00 | 83400 |
| 2023-09-18 | 18.28 | $18.06 | 125300 |
| 2023-09-15 | 18.45 | $18.58 | 387100 |
| 2023-09-14 | 18.50 | $18.98 | 178000 |
| 2023-09-13 | 18.43 | $18.48 | 84400 |
| 2023-09-12 | 18.52 | $18.70 | 66600 |
| 2023-09-11 | 18.57 | $18.67 | 85041 |
| 2023-09-08 | 18.64 | $18.75 | 119641 |
| 2023-09-07 | 18.70 | $18.77 | 209134 |
| 2023-09-06 | 18.78 | $18.77 | 165500 |
| 2023-09-05 | 18.87 | $19.10 | 100900 |
| 2023-09-01 | 18.89 | $19.64 | 99200 |
| 2023-08-31 | 18.75 | $19.12 | 107012 |
| 2023-08-30 | 18.75 | $19.01 | 141607 |
| 2023-08-29 | 18.79 | $19.08 | 94100 |
| 2023-08-28 | 18.82 | $18.78 | 72800 |
| 2023-08-25 | 18.95 | $18.54 | 91100 |
| 2023-08-24 | 19.20 | $18.80 | 129400 |
| 2023-08-23 | 19.42 | $18.89 | 114400 |
| 2023-08-22 | 19.66 | $18.71 | 213411 |
| 2023-08-21 | 20.01 | $19.13 | 120817 |
| 2023-08-18 | 20.31 | $19.47 | 126100 |
| 2023-08-17 | 20.55 | $19.43 | 133900 |
| 2023-08-16 | 20.86 | $19.45 | 126118 |
| 2023-08-15 | 21.21 | $19.74 | 164100 |
| 2023-08-14 | 21.53 | $20.56 | 153619 |
| 2023-08-11 | 21.66 | $21.13 | 105600 |
| 2023-08-10 | 21.60 | $21.01 | 134145 |
| 2023-08-09 | 21.56 | $20.80 | 288346 |
| 2023-08-08 | 21.55 | $21.49 | 190200 |
| 2023-08-07 | 21.31 | $21.31 | 165800 |
| 2023-08-04 | 21.04 | $20.78 | 95600 |
| 2023-08-03 | 20.87 | $20.75 | 139100 |
| 2023-08-02 | 20.64 | $20.71 | 167616 |
| 2023-08-01 | 20.36 | $20.48 | 459132 |
| 2023-07-31 | 20.07 | $20.47 | 511700 |
| 2023-07-28 | 19.71 | $20.06 | 248800 |
| 2023-07-27 | 19.37 | $19.89 | 258700 |
| 2023-07-26 | 19.00 | $19.72 | 341801 |
| 2023-07-25 | 18.59 | $18.74 | 241900 |
| 2023-07-24 | 18.39 | $18.89 | 203237 |
| 2023-07-21 | 18.09 | $18.22 | 173729 |
| 2023-07-20 | 17.92 | $18.25 | 168100 |
| 2023-07-19 | 17.70 | $18.51 | 234826 |
| 2023-07-18 | 17.33 | $18.03 | 194431 |
| 2023-07-17 | 17.04 | $17.24 | 175300 |
| 2023-07-14 | 16.92 | $16.94 | 104200 |
| 2023-07-13 | 16.87 | $17.15 | 165900 |
| 2023-07-12 | 16.73 | $16.76 | 141300 |
| 2023-07-11 | 16.69 | $16.35 | 118500 |
| 2023-07-10 | 16.76 | $16.21 | 226228 |
| 2023-07-07 | 16.89 | $16.25 | 346824 |
| 2023-07-06 | 17.03 | $16.01 | 257000 |
| 2023-07-05 | 17.27 | $16.55 | 199761 |
| 2023-07-03 | 17.38 | $16.95 | 108142 |
| 2023-06-30 | 17.38 | $16.59 | 224764 |
| 2023-06-29 | 17.48 | $17.01 | 214238 |
| 2023-06-28 | 17.46 | $16.74 | 283608 |
| 2023-06-27 | 17.51 | $17.25 | 368000 |
| 2023-06-26 | 17.39 | $16.95 | 319533 |
| 2023-06-23 | 17.33 | $16.64 | 975121 |
| 2023-06-22 | 17.33 | $16.40 | 264443 |
| 2023-06-21 | 17.41 | $16.97 | 321400 |
| 2023-06-20 | 17.30 | $16.89 | 245600 |
| 2023-06-16 | 17.17 | $17.07 | 581000 |
| 2023-06-15 | 16.95 | $17.26 | 259200 |
| 2023-06-14 | 16.60 | $16.86 | 418000 |
| 2023-06-13 | 16.29 | $16.91 | 278710 |
| 2023-06-12 | 15.88 | $16.25 | 221227 |
| 2023-06-09 | 15.58 | $16.15 | 203500 |
| 2023-06-08 | 15.24 | $16.16 | 383940 |
| 2023-06-07 | 14.82 | $15.90 | 379500 |
| 2023-06-06 | 14.39 | $14.99 | 462924 |
| 2023-06-05 | 14.14 | $14.25 | 413500 |
| 2023-06-02 | 14.09 | $14.72 | 352417 |
| 2023-06-01 | 13.87 | $14.11 | 339600 |
| 2023-05-31 | 13.80 | $13.58 | 361302 |
| 2023-05-30 | 13.89 | $13.75 | 234043 |
| 2023-05-26 | 13.96 | $13.94 | 173511 |
| 2023-05-25 | 13.98 | $13.87 | 218300 |
| 2023-05-24 | 14.03 | $14.29 | 222500 |
| 2023-05-23 | 13.97 | $14.70 | 282012 |
| 2023-05-22 | 13.77 | $14.38 | 374600 |
| 2023-05-19 | 13.63 | $13.93 | 358936 |
| 2023-05-18 | 13.62 | $14.16 | 297214 |
| 2023-05-17 | 13.55 | $14.24 | 507300 |
| 2023-05-16 | 13.45 | $13.49 | 179102 |
| 2023-05-15 | 13.58 | $13.78 | 264325 |
| 2023-05-12 | 13.66 | $13.54 | 206731 |
| 2023-05-11 | 13.84 | $13.74 | 205300 |
| 2023-05-10 | 14.02 | $14.01 | 274829 |
| 2023-05-09 | 14.17 | $14.20 | 207906 |
| 2023-05-08 | 14.30 | $14.27 | 325400 |
| 2023-05-05 | 14.45 | $14.52 | 348534 |
| 2023-05-04 | 14.57 | $13.78 | 605000 |
| 2023-05-03 | 14.97 | $14.74 | 353700 |
| 2023-05-02 | 15.16 | $14.67 | 451300 |
| 2023-05-01 | 15.43 | $15.51 | 193735 |
| 2023-04-28 | 15.51 | $15.78 | 205400 |
| 2023-04-27 | 15.53 | $15.51 | 241200 |
| 2023-04-26 | 15.65 | $15.72 | 181136 |
| 2023-04-25 | 15.74 | $15.43 | 241900 |
| 2023-04-24 | 15.96 | $16.20 | 100648 |
| 2023-04-21 | 16.00 | $16.22 | 97336 |
| 2023-04-20 | 16.05 | $16.40 | 225400 |
| 2023-04-19 | 16.07 | $16.55 | 310700 |
| 2023-04-18 | 16.07 | $16.11 | 183900 |
| 2023-04-17 | 16.22 | $16.69 | 188920 |
| 2023-04-14 | 16.23 | $16.34 | 197600 |
| 2023-04-13 | 16.37 | $16.82 | 218100 |
| 2023-04-12 | 16.41 | $16.47 | 161539 |
| 2023-04-11 | 16.59 | $16.96 | 181700 |
| 2023-04-10 | 16.68 | $17.31 | 202947 |
| 2023-04-06 | 16.69 | $17.37 | 168234 |
| 2023-04-05 | 16.70 | $17.51 | 182942 |
| 2023-04-04 | 16.70 | $17.43 | 206536 |
| 2023-04-03 | 16.74 | $17.76 | 267700 |
| 2023-03-31 | 16.71 | $17.68 | 311300 |
| 2023-03-30 | 16.73 | $17.56 | 289700 |
| 2023-03-29 | 16.82 | $17.92 | 183100 |
| 2023-03-28 | 16.85 | $17.61 | 170836 |
| 2023-03-27 | 17.01 | $17.72 | 151500 |
| 2023-03-24 | 17.20 | $18.00 | 168100 |
| 2023-03-23 | 17.38 | $17.35 | 144947 |
| 2023-03-22 | 17.84 | $18.08 | 167041 |
| 2023-03-21 | 18.19 | $18.70 | 478800 |
| 2023-03-20 | 18.46 | $17.93 | 266100 |
| 2023-03-17 | 19.07 | $18.41 | 444300 |
| 2023-03-16 | 19.68 | $19.67 | 224800 |
| 2023-03-15 | 20.05 | $19.05 | 295800 |
| 2023-03-14 | 20.73 | $18.73 | 355700 |
| 2023-03-13 | 21.67 | $18.66 | 864211 |
| 2023-03-10 | 22.86 | $21.32 | 280100 |
| 2023-03-09 | 23.48 | $22.01 | 267800 |
| 2023-03-08 | 24.02 | $23.51 | 124154 |
| 2023-03-07 | 24.21 | $23.54 | 111700 |
| 2023-03-06 | 24.43 | $24.12 | 142844 |
| 2023-03-03 | 24.51 | $24.79 | 150530 |
| 2023-03-02 | 24.39 | $24.13 | 156700 |
| 2023-03-01 | 24.46 | $24.43 | 156600 |
| 2023-02-28 | 24.44 | $24.25 | 105500 |
| 2023-02-27 | 24.48 | $24.43 | 94200 |
| 2023-02-24 | 24.47 | $24.48 | 99600 |
| 2023-02-23 | 24.44 | $24.66 | 107811 |
| 2023-02-22 | 24.35 | $24.55 | 170900 |
| 2023-02-21 | 24.26 | $24.25 | 227500 |
| 2023-02-17 | 24.26 | $24.38 | 114500 |
| 2023-02-16 | 24.21 | $24.06 | 140900 |
| 2023-02-15 | 24.25 | $24.55 | 106301 |
| 2023-02-14 | 24.15 | $24.37 | 197117 |
| 2023-02-13 | 24.08 | $24.10 | 65800 |
| 2023-02-10 | 24.09 | $23.91 | 107420 |
| 2023-02-09 | 24.15 | $24.28 | 111700 |
| 2023-02-08 | 24.12 | $24.37 | 83927 |
| 2023-02-07 | 24.05 | $24.48 | 113800 |
| 2023-02-06 | 23.93 | $24.43 | 112132 |
| 2023-02-03 | 23.81 | $24.83 | 127112 |
| 2023-02-02 | 23.54 | $24.30 | 140400 |
| 2023-02-01 | 23.38 | $23.94 | 155300 |
| 2023-01-31 | 23.30 | $23.77 | 298100 |
| 2023-01-30 | 23.28 | $22.81 | 247309 |
| 2023-01-27 | 23.56 | $22.16 | 117800 |
| 2023-01-26 | 24.11 | $22.40 | 478432 |
| 2023-01-25 | 24.71 | $24.43 | 128420 |
| 2023-01-24 | 24.81 | $24.50 | 73700 |
| 2023-01-23 | 24.90 | $24.92 | 105600 |
| 2023-01-20 | 24.87 | $24.59 | 209300 |
| 2023-01-19 | 24.95 | $24.00 | 153700 |
| 2023-01-18 | 25.22 | $24.18 | 114300 |
| 2023-01-17 | 25.50 | $25.30 | 237100 |
| 2023-01-13 | 25.48 | $25.69 | 90405 |
| 2023-01-12 | 25.32 | $25.97 | 127325 |
| 2023-01-11 | 25.03 | $25.69 | 59630 |
| 2023-01-10 | 24.77 | $25.40 | 137911 |
| 2023-01-09 | 24.54 | $25.31 | 90300 |
| 2023-01-06 | 24.29 | $25.16 | 103738 |
| 2023-01-05 | 24.04 | $24.24 | 106708 |
| 2023-01-04 | 24.02 | $24.55 | 110500 |
| 2023-01-03 | 23.91 | $24.07 | 182540 |
| 2022-12-30 | 23.93 | $24.21 | 79700 |
| 2022-12-29 | 23.91 | $24.37 | 118600 |
| 2022-12-28 | 23.85 | $23.88 | 98000 |
| 2022-12-27 | 23.93 | $24.64 | 162424 |
| 2022-12-23 | 23.80 | $24.34 | 90900 |
| 2022-12-22 | 23.74 | $24.24 | 148541 |
| 2022-12-21 | 23.70 | $24.16 | 139930 |
| 2022-12-20 | 23.70 | $23.81 | 152600 |
| 2022-12-19 | 23.81 | $23.49 | 203900 |
| 2022-12-16 | 24.06 | $23.20 | 391415 |
| 2022-12-15 | 24.46 | $23.49 | 204500 |
| 2022-12-14 | 24.87 | $24.18 | 161917 |
| 2022-12-13 | 25.14 | $24.80 | 182200 |
| 2022-12-12 | 25.29 | $24.71 | 188500 |
| 2022-12-09 | 25.49 | $24.95 | 96900 |
| 2022-12-08 | 25.66 | $24.90 | 120600 |
| 2022-12-07 | 25.88 | $24.93 | 91300 |
| 2022-12-06 | 26.13 | $25.31 | 149900 |
| 2022-12-05 | 26.32 | $25.82 | 144613 |
| 2022-12-02 | 26.37 | $26.28 | 128200 |
| 2022-12-01 | 26.28 | $26.08 | 102934 |
| 2022-11-30 | 26.23 | $26.24 | 185000 |
| 2022-11-29 | 26.10 | $25.69 | 105200 |
| 2022-11-28 | 26.12 | $25.57 | 107011 |
| 2022-11-25 | 26.17 | $26.38 | 45126 |
| 2022-11-23 | 25.96 | $26.19 | 123848 |
| 2022-11-22 | 25.75 | $26.27 | 194903 |
| 2022-11-21 | 25.47 | $25.96 | 147647 |
| 2022-11-18 | 25.22 | $25.20 | 118200 |
| 2022-11-17 | 25.14 | $24.80 | 76135 |
| 2022-11-16 | 25.18 | $25.41 | 192028 |
| 2022-11-15 | 25.02 | $25.62 | 147835 |
| 2022-11-14 | 24.75 | $24.75 | 170402 |
| 2022-11-11 | 24.70 | $24.87 | 104300 |
| 2022-11-10 | 24.60 | $24.96 | 166809 |
| 2022-11-09 | 24.45 | $23.80 | 117813 |
| 2022-11-08 | 24.63 | $24.17 | 114500 |
| 2022-11-07 | 24.72 | $24.46 | 135300 |
| 2022-11-04 | 24.74 | $24.71 | 96628 |
| 2022-11-03 | 24.69 | $24.24 | 69500 |
| 2022-11-02 | 24.77 | $24.33 | 99500 |
| 2022-11-01 | 24.83 | $24.71 | 77000 |
| 2022-10-31 | 24.78 | $25.05 | 133800 |
| 2022-10-28 | 24.60 | $24.89 | 133749 |
| 2022-10-27 | 24.44 | $23.70 | 121200 |
| 2022-10-26 | 24.61 | $24.84 | 102927 |
| 2022-10-25 | 24.46 | $25.19 | 77300 |
| 2022-10-24 | 24.16 | $24.76 | 84600 |
| 2022-10-21 | 23.93 | $24.16 | 76801 |
| 2022-10-20 | 23.84 | $23.53 | 77100 |
| 2022-10-19 | 23.94 | $24.42 | 95246 |
| 2022-10-18 | 23.77 | $24.56 | 87700 |
| 2022-10-17 | 23.52 | $24.65 | 157618 |
| 2022-10-14 | 23.20 | $23.92 | 92541 |
| 2022-10-13 | 23.04 | $24.37 | 128700 |
| 2022-10-12 | 22.72 | $22.91 | 57200 |
| 2022-10-11 | 22.80 | $22.91 | 71700 |
| 2022-10-10 | 22.90 | $22.79 | 62115 |
| 2022-10-07 | 23.08 | $22.66 | 80422 |
| 2022-10-06 | 23.36 | $23.43 | 59400 |
| 2022-10-05 | 23.45 | $23.93 | 62400 |
| 2022-10-04 | 23.42 | $24.08 | 132509 |
| 2022-10-03 | 23.35 | $23.64 | 115416 |
| 2022-09-30 | 23.41 | $23.06 | 139300 |
| 2022-09-29 | 23.68 | $23.53 | 100237 |
| 2022-09-28 | 23.87 | $23.83 | 76500 |
| 2022-09-27 | 24.02 | $23.59 | 59316 |
| 2022-09-26 | 24.29 | $23.92 | 73014 |
| 2022-09-23 | 24.51 | $24.09 | 75000 |
| 2022-09-22 | 24.75 | $24.67 | 65000 |
| 2022-09-21 | 24.85 | $25.24 | 80500 |
| 2022-09-20 | 24.81 | $25.30 | 45800 |
| 2022-09-19 | 24.74 | $25.47 | 74331 |
| 2022-09-16 | 24.62 | $25.12 | 327200 |
| 2022-09-15 | 24.58 | $25.11 | 81300 |
| 2022-09-14 | 24.55 | $24.76 | 169200 |
| 2022-09-13 | 24.64 | $24.87 | 146000 |
| 2022-09-12 | 24.72 | $25.54 | 97211 |
| 2022-09-09 | 24.62 | $25.23 | 74700 |
| 2022-09-08 | 24.60 | $25.11 | 94949 |
| 2022-09-07 | 24.63 | $24.48 | 70648 |
| 2022-09-06 | 24.88 | $24.22 | 87400 |
| 2022-09-02 | 25.27 | $24.60 | 69200 |
| 2022-09-01 | 25.65 | $25.04 | 147903 |
| 2022-08-31 | 25.97 | $25.03 | 95900 |
| 2022-08-30 | 26.37 | $25.43 | 70906 |
| 2022-08-29 | 26.73 | $25.26 | 98500 |
| 2022-08-26 | 27.23 | $26.14 | 52400 |
| 2022-08-25 | 27.55 | $26.76 | 62100 |
| 2022-08-24 | 27.75 | $26.59 | 58900 |
| 2022-08-23 | 28.03 | $26.70 | 71901 |
| 2022-08-22 | 28.33 | $27.10 | 65000 |
| 2022-08-19 | 28.55 | $27.54 | 87515 |
| 2022-08-18 | 28.67 | $28.05 | 46900 |
| 2022-08-17 | 28.64 | $28.00 | 62928 |
| 2022-08-16 | 28.61 | $28.54 | 84820 |
| 2022-08-15 | 28.37 | $28.25 | 80400 |
| 2022-08-12 | 28.16 | $28.28 | 86019 |
| 2022-08-11 | 27.87 | $27.78 | 63725 |
| 2022-08-10 | 27.67 | $27.65 | 72200 |
| 2022-08-09 | 27.44 | $27.09 | 120248 |
| 2022-08-08 | 27.33 | $27.15 | 113023 |
| 2022-08-05 | 27.16 | $27.19 | 80200 |
| 2022-08-04 | 26.93 | $27.21 | 157449 |
| 2022-08-03 | 26.63 | $27.33 | 189627 |
| 2022-08-02 | 26.21 | $27.04 | 260400 |
| 2022-08-01 | 25.79 | $26.54 | 219211 |
| 2022-07-29 | 25.42 | $26.44 | 157600 |
| 2022-07-28 | 25.00 | $25.86 | 146100 |
| 2022-07-27 | 24.67 | $25.13 | 152400 |
| 2022-07-26 | 24.50 | $24.79 | 61100 |
| 2022-07-25 | 24.41 | $24.74 | 75324 |
| 2022-07-22 | 24.31 | $24.45 | 65146 |
| 2022-07-21 | 24.29 | $24.67 | 72822 |
| 2022-07-20 | 24.20 | $24.67 | 100000 |
| 2022-07-19 | 24.09 | $24.71 | 129700 |
| 2022-07-18 | 23.95 | $24.07 | 133900 |
| 2022-07-15 | 24.00 | $24.20 | 105700 |
| 2022-07-14 | 24.02 | $23.63 | 131100 |
| 2022-07-13 | 24.24 | $24.09 | 87600 |
| 2022-07-12 | 24.36 | $24.29 | 104132 |
| 2022-07-11 | 24.46 | $24.47 | 56200 |
| 2022-07-08 | 24.53 | $24.88 | 129946 |
| 2022-07-07 | 24.50 | $24.43 | 104123 |
| 2022-07-06 | 24.61 | $24.58 | 102100 |
| 2022-07-05 | 24.70 | $24.94 | 104300 |
| 2022-07-01 | 24.71 | $25.03 | 297728 |
| 2022-06-30 | 24.70 | $24.45 | 202344 |
| 2022-06-29 | 24.88 | $24.75 | 107440 |
| 2022-06-28 | 25.02 | $25.09 | 141612 |
| 2022-06-27 | 25.09 | $25.45 | 141838 |
| 2022-06-24 | 25.07 | $25.22 | 263415 |
| 2022-06-23 | 25.13 | $24.94 | 108100 |
| 2022-06-22 | 25.30 | $25.43 | 88000 |
| 2022-06-21 | 25.36 | $25.41 | 134623 |
| 2022-06-17 | 25.45 | $25.26 | 284047 |
| 2022-06-16 | 25.62 | $25.00 | 167400 |
| 2022-06-15 | 25.92 | $25.63 | 134400 |
| 2022-06-14 | 26.09 | $25.36 | 162000 |
| 2022-06-13 | 26.39 | $25.26 | 253600 |
| 2022-06-10 | 26.80 | $25.55 | 286600 |
| 2022-06-09 | 27.21 | $26.33 | 149202 |
| 2022-06-08 | 27.46 | $27.18 | 111400 |
| 2022-06-07 | 27.49 | $27.47 | 84800 |
| 2022-06-06 | 27.45 | $27.77 | 148300 |
| 2022-06-03 | 27.29 | $27.67 | 136500 |
| 2022-06-02 | 27.14 | $28.19 | 130300 |
| 2022-06-01 | 26.80 | $27.74 | 229340 |
| 2022-05-31 | 26.52 | $27.56 | 176000 |
| 2022-05-27 | 26.26 | $27.29 | 126500 |
| 2022-05-26 | 26.03 | $27.13 | 211740 |
| 2022-05-25 | 25.81 | $26.38 | 158200 |
| 2022-05-24 | 25.80 | $26.34 | 90500 |
| 2022-05-23 | 25.82 | $26.40 | 99600 |
| 2022-05-20 | 25.83 | $25.99 | 106100 |
| 2022-05-19 | 26.01 | $25.99 | 223400 |
| 2022-05-18 | 26.24 | $26.44 | 112214 |
| 2022-05-17 | 26.39 | $26.99 | 104004 |
| 2022-05-16 | 26.43 | $26.20 | 131827 |
| 2022-05-13 | 26.74 | $26.64 | 156504 |
| 2022-05-12 | 27.00 | $27.22 | 106900 |
| 2022-05-11 | 27.15 | $27.33 | 103100 |
| 2022-05-10 | 27.31 | $27.56 | 122032 |
| 2022-05-09 | 27.46 | $27.78 | 143700 |
| 2022-05-06 | 27.59 | $27.70 | 96700 |
| 2022-05-05 | 27.80 | $27.96 | 117902 |
| 2022-05-04 | 27.98 | $28.96 | 144800 |
| 2022-05-03 | 27.91 | $28.08 | 219221 |
| 2022-05-02 | 28.12 | $27.63 | 225500 |
| 2022-04-29 | 28.53 | $27.86 | 210541 |
| 2022-04-28 | 28.99 | $28.74 | 367500 |
| 2022-04-27 | 29.28 | $28.43 | 154300 |
| 2022-04-26 | 29.75 | $28.54 | 172100 |
| 2022-04-25 | 30.29 | $29.65 | 178736 |
| 2022-04-22 | 30.62 | $30.09 | 265100 |
| 2022-04-21 | 30.88 | $30.84 | 179100 |
| 2022-04-20 | 30.97 | $31.48 | 202900 |
| 2022-04-19 | 30.89 | $31.36 | 166300 |
| 2022-04-18 | 30.84 | $30.77 | 149727 |
| 2022-04-14 | 30.96 | $30.75 | 273143 |
| 2022-04-13 | 31.13 | $31.27 | 133123 |
| 2022-04-12 | 31.18 | $31.23 | 154549 |
| 2022-04-11 | 31.26 | $31.67 | 250100 |
| 2022-04-08 | 31.23 | $30.94 | 150600 |
| 2022-04-07 | 31.42 | $31.01 | 143800 |
| 2022-04-06 | 31.65 | $31.25 | 210943 |
| 2022-04-05 | 31.85 | $31.40 | 151801 |
| 2022-04-04 | 32.06 | $31.76 | 168700 |
| 2022-04-01 | 32.20 | $31.84 | 316129 |
| 2022-03-31 | 32.35 | $32.01 | 209600 |
| 2022-03-30 | 32.48 | $32.07 | 149600 |
| 2022-03-29 | 32.63 | $32.82 | 118000 |
| 2022-03-28 | 32.57 | $32.30 | 101100 |
| 2022-03-25 | 32.66 | $32.80 | 144849 |
| 2022-03-24 | 32.61 | $32.18 | 143700 |
| 2022-03-23 | 32.75 | $32.04 | 150700 |
| 2022-03-22 | 32.97 | $33.24 | 156014 |
| 2022-03-21 | 32.85 | $32.97 | 145605 |
| 2022-03-18 | 32.80 | $32.53 | 305300 |
| 2022-03-17 | 32.86 | $33.57 | 189522 |
| 2022-03-16 | 32.62 | $33.55 | 134800 |
| 2022-03-15 | 32.33 | $32.76 | 121300 |
| 2022-03-14 | 32.23 | $33.12 | 91538 |
| 2022-03-11 | 32.00 | $32.61 | 202823 |
| 2022-03-10 | 31.89 | $32.43 | 180400 |
| 2022-03-09 | 31.81 | $32.34 | 209831 |
| 2022-03-08 | 31.76 | $31.39 | 182321 |
| 2022-03-07 | 32.01 | $30.97 | 200603 |
| 2022-03-04 | 32.45 | $32.20 | 275245 |
| 2022-03-03 | 32.60 | $32.74 | 174100 |
| 2022-03-02 | 32.63 | $32.75 | 160112 |
| 2022-03-01 | 32.66 | $31.96 | 304000 |
| 2022-02-28 | 32.95 | $33.00 | 135300 |
| 2022-02-25 | 32.98 | $33.41 | 114900 |
| 2022-02-24 | 32.89 | $32.39 | 211100 |
| 2022-02-23 | 33.10 | $33.37 | 88347 |
| 2022-02-22 | 33.06 | $33.65 | 166529 |
| 2022-02-18 | 32.92 | $33.81 | 122624 |
| 2022-02-17 | 32.71 | $33.20 | 108600 |
| 2022-02-16 | 32.66 | $33.71 | 73141 |
| 2022-02-15 | 32.43 | $33.23 | 127009 |
| 2022-02-14 | 32.32 | $32.29 | 92534 |
| 2022-02-11 | 32.50 | $32.67 | 93437 |
| 2022-02-10 | 32.60 | $32.60 | 126123 |
| 2022-02-09 | 32.76 | $32.75 | 100900 |
| 2022-02-08 | 32.91 | $33.45 | 158900 |
| 2022-02-07 | 32.88 | $32.89 | 77638 |
| 2022-02-04 | 33.04 | $33.07 | 72417 |
| 2022-02-03 | 33.17 | $32.71 | 223918 |
| 2022-02-02 | 33.47 | $32.72 | 123500 |
| 2022-02-01 | 33.82 | $32.95 | 314505 |
| 2022-01-31 | 34.19 | $32.01 | 405342 |
| 2022-01-28 | 34.94 | $33.73 | 201900 |
| 2022-01-27 | 35.30 | $33.97 | 219400 |
| 2022-01-26 | 35.66 | $34.78 | 146900 |
| 2022-01-25 | 35.83 | $34.78 | 178100 |
| 2022-01-24 | 36.03 | $34.96 | 210333 |
| 2022-01-21 | 36.21 | $34.93 | 432930 |
| 2022-01-20 | 36.41 | $35.22 | 539800 |
| 2022-01-19 | 36.56 | $35.65 | 290902 |
| 2022-01-18 | 36.57 | $36.51 | 306003 |
| 2022-01-14 | 36.30 | $36.97 | 191800 |
| 2022-01-13 | 35.81 | $36.54 | 189500 |
| 2022-01-12 | 35.33 | $35.60 | 153400 |
| 2022-01-11 | 35.02 | $35.48 | 118600 |
| 2022-01-10 | 34.67 | $35.22 | 109300 |
| 2022-01-07 | 34.32 | $35.56 | 103220 |
| 2022-01-06 | 33.77 | $35.35 | 68847 |
| 2022-01-05 | 33.16 | $34.11 | 87328 |
| 2022-01-04 | 32.80 | $34.01 | 137037 |
| 2022-01-03 | 32.40 | $33.03 | 100600 |
| 2021-12-31 | 32.23 | $32.71 | 34820 |
| 2021-12-30 | 32.12 | $32.54 | 126900 |
| 2021-12-29 | 32.05 | $32.74 | 58101 |
| 2021-12-28 | 31.90 | $32.78 | 54800 |
| 2021-12-27 | 31.72 | $32.71 | 58621 |
| 2021-12-23 | 31.52 | $32.14 | 73400 |
| 2021-12-22 | 31.48 | $32.10 | 105733 |
| 2021-12-21 | 31.44 | $31.86 | 147942 |
| 2021-12-20 | 31.49 | $31.28 | 111928 |
| 2021-12-17 | 31.75 | $32.01 | 275600 |
| 2021-12-16 | 31.84 | $32.43 | 112900 |
| 2021-12-15 | 31.82 | $32.16 | 402400 |
| 2021-12-14 | 31.91 | $31.84 | 148000 |
| 2021-12-13 | 32.12 | $31.87 | 161800 |
| 2021-12-10 | 32.39 | $32.16 | 78100 |
| 2021-12-09 | 32.62 | $32.29 | 112500 |
| 2021-12-08 | 32.88 | $32.57 | 117523 |
| 2021-12-07 | 33.11 | $33.11 | 102629 |
| 2021-12-06 | 33.23 | $33.69 | 160600 |
| 2021-12-03 | 33.19 | $33.34 | 140122 |
| 2021-12-02 | 33.27 | $33.75 | 93304 |
| 2021-12-01 | 33.23 | $32.47 | 132800 |
| 2021-11-30 | 33.59 | $32.50 | 137921 |
| 2021-11-29 | 34.03 | $32.85 | 105600 |
| 2021-11-26 | 34.45 | $33.16 | 107322 |
| 2021-11-24 | 34.87 | $34.60 | 67702 |
| 2021-11-23 | 34.91 | $34.89 | 89700 |
| 2021-11-22 | 34.86 | $34.64 | 127449 |
| 2021-11-19 | 34.87 | $34.25 | 90600 |
| 2021-11-18 | 35.00 | $34.09 | 92509 |
| 2021-11-17 | 35.20 | $34.32 | 75035 |
| 2021-11-16 | 35.35 | $34.90 | 133000 |
| 2021-11-15 | 35.34 | $35.20 | 138408 |
| 2021-11-12 | 35.22 | $34.83 | 261105 |
| 2021-11-11 | 35.18 | $34.97 | 94810 |
| 2021-11-10 | 35.06 | $34.74 | 106810 |
| 2021-11-09 | 34.98 | $34.74 | 96100 |
| 2021-11-08 | 34.86 | $34.84 | 97300 |
| 2021-11-05 | 34.66 | $34.94 | 103600 |
| 2021-11-04 | 34.38 | $34.31 | 110835 |
| 2021-11-03 | 34.22 | $34.73 | 131301 |
| 2021-11-02 | 33.87 | $33.98 | 173100 |
| 2021-11-01 | 33.67 | $34.55 | 152100 |
| 2021-10-29 | 33.23 | $33.73 | 162547 |
| 2021-10-28 | 32.94 | $33.19 | 192203 |
| 2021-10-27 | 32.75 | $31.64 | 122500 |
| 2021-10-26 | 33.00 | $32.67 | 77448 |
| 2021-10-25 | 32.96 | $32.87 | 99431 |
| 2021-10-22 | 32.84 | $32.54 | 193100 |
| 2021-10-21 | 32.78 | $32.40 | 69300 |
| 2021-10-20 | 32.75 | $32.51 | 170200 |
| 2021-10-19 | 32.65 | $32.33 | 82219 |
| 2021-10-18 | 32.58 | $32.38 | 123842 |
| 2021-10-15 | 32.45 | $32.26 | 128000 |
| 2021-10-14 | 32.33 | $31.97 | 61002 |
| 2021-10-13 | 32.25 | $31.65 | 58332 |
| 2021-10-12 | 32.24 | $31.91 | 57843 |
| 2021-10-11 | 32.13 | $31.95 | 76700 |
| 2021-10-08 | 31.97 | $32.48 | 184739 |
| 2021-10-07 | 31.58 | $32.20 | 121200 |
| 2021-10-06 | 31.19 | $31.66 | 134300 |
| 2021-10-05 | 30.86 | $31.60 | 107431 |
| 2021-10-04 | 30.47 | $30.99 | 68900 |
| 2021-10-01 | 30.19 | $30.61 | 103100 |
| 2021-09-30 | 29.94 | $30.01 | 90700 |
| 2021-09-29 | 29.83 | $30.66 | 210900 |
| 2021-09-28 | 29.49 | $29.90 | 374542 |
| 2021-09-27 | 29.30 | $30.10 | 296000 |
| 2021-09-24 | 29.00 | $29.42 | 95430 |
| 2021-09-23 | 28.85 | $29.52 | 134042 |
| 2021-09-22 | 28.63 | $28.83 | 93700 |
| 2021-09-21 | 28.58 | $28.51 | 105600 |
| 2021-09-20 | 28.63 | $28.66 | 158100 |
| 2021-09-17 | 28.63 | $28.66 | 398628 |
| 2021-09-16 | 28.64 | $28.50 | 129500 |
| 2021-09-15 | 28.70 | $28.62 | 103529 |
| 2021-09-14 | 28.73 | $28.20 | 146302 |
| 2021-09-13 | 28.89 | $28.76 | 76700 |
| 2021-09-10 | 28.92 | $28.36 | 82149 |
| 2021-09-09 | 29.07 | $28.73 | 90500 |
| 2021-09-08 | 29.13 | $28.78 | 95927 |
| 2021-09-07 | 29.18 | $28.86 | 78100 |
| 2021-09-03 | 29.21 | $28.91 | 52835 |
| 2021-09-02 | 29.23 | $29.05 | 107900 |
| 2021-09-01 | 29.20 | $28.61 | 87200 |
| 2021-08-31 | 29.29 | $28.61 | 114047 |
| 2021-08-30 | 29.39 | $28.57 | 86500 |
| 2021-08-27 | 29.51 | $29.44 | 105491 |
| 2021-08-26 | 29.38 | $28.26 | 90300 |
| 2021-08-25 | 29.57 | $28.67 | 108600 |
| 2021-08-24 | 29.67 | $29.05 | 200142 |
| 2021-08-23 | 29.64 | $29.17 | 243526 |
| 2021-08-20 | 29.56 | $29.34 | 164517 |
| 2021-08-19 | 29.39 | $28.55 | 247800 |
| 2021-08-18 | 29.41 | $28.95 | 144400 |
| 2021-08-17 | 29.30 | $28.62 | 128400 |
| 2021-08-16 | 29.24 | $28.74 | 82621 |
| 2021-08-13 | 29.12 | $28.98 | 150400 |
| 2021-08-12 | 28.87 | $29.38 | 144400 |
| 2021-08-11 | 28.42 | $29.46 | 124616 |
| 2021-08-10 | 27.84 | $29.00 | 179900 |
| 2021-08-09 | 27.26 | $28.37 | 193021 |
| 2021-08-06 | 26.75 | $27.77 | 120708 |
| 2021-08-05 | 26.30 | $26.86 | 165000 |
| 2021-08-04 | 26.04 | $26.20 | 100540 |
| 2021-08-03 | 25.94 | $26.40 | 95600 |
| 2021-08-02 | 25.74 | $26.05 | 98349 |
| 2021-07-30 | 25.61 | $26.30 | 111114 |
| 2021-07-29 | 25.38 | $26.42 | 95200 |
| 2021-07-28 | 25.06 | $25.79 | 100330 |
| 2021-07-27 | 24.87 | $25.16 | 71800 |
| 2021-07-26 | 24.86 | $25.16 | 48800 |
| 2021-07-23 | 24.84 | $25.06 | 50400 |
| 2021-07-22 | 24.86 | $24.75 | 53100 |
| 2021-07-21 | 25.00 | $25.57 | 50000 |
| 2021-07-20 | 24.91 | $25.25 | 179200 |
| 2021-07-19 | 24.91 | $24.44 | 239900 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
60.42
2026-07-17
Close Price
$33.53
Vol: 100394
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.49
Average
50.57
Maximum
76.24
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 60.42 | $33.53 | 100394 |
| 2026-07-16 | 65.06 | $34.11 | 491349 |
| 2026-07-15 | 59.53 | $33.02 | 485000 |
| 2026-07-14 | 55.81 | $32.41 | 268049 |
| 2026-07-13 | 54.91 | $32.27 | 319849 |
| 2026-07-10 | 55.76 | $32.38 | 414316 |
| 2026-07-09 | 53.78 | $32.06 | 507200 |
| 2026-07-08 | 49.33 | $31.40 | 560246 |
| 2026-07-07 | 55.48 | $32.20 | 376800 |
| 2026-07-06 | 60.10 | $32.72 | 346005 |
| 2026-07-02 | 58.84 | $32.52 | 621647 |
| 2026-07-01 | 68.43 | $33.46 | 655900 |
| 2026-06-30 | 68.33 | $33.44 | 460232 |
| 2026-06-29 | 66.87 | $33.16 | 523400 |
| 2026-06-26 | 67.61 | $33.23 | 1.9M |
| 2026-06-25 | 68.22 | $33.29 | 410714 |
| 2026-06-24 | 69.02 | $33.37 | 418300 |
| 2026-06-23 | 67.72 | $33.08 | 372000 |
| 2026-06-22 | 65.96 | $32.70 | 379268 |
| 2026-06-18 | 64.75 | $32.45 | 402400 |
| 2026-06-17 | 63.52 | $32.20 | 485002 |
| 2026-06-16 | 66.52 | $32.54 | 481708 |
| 2026-06-15 | 66.07 | $32.44 | 967700 |
| 2026-06-12 | 68.95 | $32.77 | 461159 |
| 2026-06-11 | 66.87 | $32.27 | 407423 |
| 2026-06-10 | 65.47 | $31.95 | 460700 |
| 2026-06-09 | 64.34 | $31.70 | 403100 |
| 2026-06-08 | 61.74 | $31.15 | 435948 |
| 2026-06-05 | 59.21 | $30.66 | 312300 |
| 2026-06-04 | 58.90 | $30.60 | 300426 |
| 2026-06-03 | 51.34 | $29.33 | 285500 |
| 2026-06-02 | 59.82 | $30.36 | 408626 |
| 2026-06-01 | 55.10 | $29.67 | 394140 |
| 2026-05-29 | 58.91 | $30.07 | 430000 |
| 2026-05-28 | 58.01 | $29.94 | 172330 |
| 2026-05-27 | 57.40 | $29.85 | 214315 |
| 2026-05-26 | 59.31 | $30.06 | 329100 |
| 2026-05-22 | 57.39 | $29.76 | 204910 |
| 2026-05-21 | 57.47 | $29.77 | 286600 |
| 2026-05-20 | 58.30 | $29.87 | 225300 |
| 2026-05-19 | 53.08 | $29.06 | 217804 |
| 2026-05-18 | 54.60 | $29.25 | 217324 |
| 2026-05-15 | 52.48 | $28.94 | 272980 |
| 2026-05-14 | 57.86 | $29.59 | 279946 |
| 2026-05-13 | 55.74 | $29.27 | 324700 |
| 2026-05-12 | 57.37 | $29.46 | 272101 |
| 2026-05-11 | 59.72 | $29.73 | 396300 |
| 2026-05-08 | 62.61 | $30.05 | 304800 |
| 2026-05-07 | 61.85 | $29.91 | 341400 |
| 2026-05-06 | 64.08 | $30.16 | 278233 |
| 2026-05-05 | 63.68 | $30.08 | 461800 |
| 2026-05-04 | 60.39 | $29.45 | 414900 |
| 2026-05-01 | 59.95 | $29.37 | 281243 |
| 2026-04-30 | 59.15 | $29.22 | 319100 |
| 2026-04-29 | 58.08 | $29.02 | 399201 |
| 2026-04-28 | 63.95 | $29.76 | 387900 |
| 2026-04-27 | 63.81 | $29.73 | 606620 |
| 2026-04-24 | 57.44 | $28.52 | 443000 |
| 2026-04-23 | 60.89 | $28.93 | 500029 |
| 2026-04-22 | 55.15 | $28.01 | 255013 |
| 2026-04-21 | 55.66 | $28.07 | 287218 |
| 2026-04-20 | 63.60 | $28.93 | 294700 |
| 2026-04-17 | 62.17 | $28.69 | 377242 |
| 2026-04-16 | 57.84 | $28.03 | 233619 |
| 2026-04-15 | 61.59 | $28.40 | 238022 |
| 2026-04-14 | 62.32 | $28.47 | 365500 |
| 2026-04-13 | 60.75 | $28.22 | 295021 |
| 2026-04-10 | 60.11 | $28.12 | 377300 |
| 2026-04-09 | 61.33 | $28.25 | 585416 |
| 2026-04-08 | 62.64 | $28.39 | 421930 |
| 2026-04-07 | 56.79 | $27.45 | 358600 |
| 2026-04-06 | 55.88 | $27.32 | 314231 |
| 2026-04-02 | 53.82 | $27.03 | 394437 |
| 2026-04-01 | 53.11 | $26.93 | 275000 |
| 2026-03-31 | 51.98 | $26.77 | 465500 |
| 2026-03-30 | 48.67 | $26.32 | 276229 |
| 2026-03-27 | 46.41 | $26.03 | 309402 |
| 2026-03-26 | 49.71 | $26.49 | 270300 |
| 2026-03-25 | 48.03 | $26.27 | 247800 |
| 2026-03-24 | 48.59 | $26.35 | 330244 |
| 2026-03-23 | 51.21 | $26.72 | 491700 |
| 2026-03-20 | 45.38 | $25.95 | 795349 |
| 2026-03-19 | 47.19 | $26.21 | 419100 |
| 2026-03-18 | 41.58 | $25.55 | 553201 |
| 2026-03-17 | 44.36 | $25.96 | 840115 |
| 2026-03-16 | 44.50 | $25.98 | 280117 |
| 2026-03-13 | 40.54 | $25.53 | 245900 |
| 2026-03-12 | 39.63 | $25.43 | 209015 |
| 2026-03-11 | 39.92 | $25.48 | 295324 |
| 2026-03-10 | 41.48 | $25.75 | 235500 |
| 2026-03-09 | 41.15 | $25.71 | 283945 |
| 2026-03-06 | 40.61 | $25.64 | 344400 |
| 2026-03-05 | 42.70 | $26.03 | 288713 |
| 2026-03-04 | 46.05 | $26.61 | 181700 |
| 2026-03-03 | 45.77 | $26.57 | 250421 |
| 2026-03-02 | 47.28 | $26.83 | 394700 |
| 2026-02-27 | 45.31 | $26.53 | 479206 |
| 2026-02-26 | 53.13 | $27.77 | 345811 |
| 2026-02-25 | 52.18 | $27.62 | 258900 |
| 2026-02-24 | 46.87 | $26.84 | 243600 |
| 2026-02-23 | 46.79 | $26.83 | 362400 |
| 2026-02-20 | 54.76 | $27.96 | 280220 |
| 2026-02-19 | 51.57 | $27.50 | 301126 |
| 2026-02-18 | 53.20 | $27.71 | 278146 |
| 2026-02-17 | 54.84 | $27.92 | 213944 |
| 2026-02-13 | 53.74 | $27.75 | 256705 |
| 2026-02-12 | 52.18 | $27.51 | 348730 |
| 2026-02-11 | 51.86 | $27.46 | 211900 |
| 2026-02-10 | 55.39 | $27.96 | 241700 |
| 2026-02-09 | 58.74 | $28.40 | 221000 |
| 2026-02-06 | 60.88 | $28.67 | 466100 |
| 2026-02-05 | 55.77 | $27.77 | 242221 |
| 2026-02-04 | 56.16 | $27.82 | 356428 |
| 2026-02-03 | 54.41 | $27.53 | 353620 |
| 2026-02-02 | 53.07 | $27.31 | 377100 |
| 2026-01-30 | 48.54 | $26.62 | 484347 |
| 2026-01-29 | 55.89 | $27.61 | 353600 |
| 2026-01-28 | 57.91 | $27.85 | 259000 |
| 2026-01-27 | 59.35 | $28.02 | 181816 |
| 2026-01-26 | 58.89 | $27.94 | 248515 |
| 2026-01-23 | 58.89 | $27.94 | 307434 |
| 2026-01-22 | 65.74 | $28.76 | 270922 |
| 2026-01-21 | 64.60 | $28.52 | 278648 |
| 2026-01-20 | 54.17 | $26.80 | 224909 |
| 2026-01-16 | 55.99 | $27.00 | 265800 |
| 2026-01-15 | 58.42 | $27.26 | 373200 |
| 2026-01-14 | 51.05 | $26.31 | 214818 |
| 2026-01-13 | 47.12 | $25.89 | 206519 |
| 2026-01-12 | 49.65 | $26.17 | 296900 |
| 2026-01-09 | 50.57 | $26.27 | 239905 |
| 2026-01-08 | 54.19 | $26.65 | 267700 |
| 2026-01-07 | 50.65 | $26.25 | 209405 |
| 2026-01-06 | 52.09 | $26.40 | 207226 |
| 2026-01-05 | 53.23 | $26.52 | 301820 |
| 2026-01-02 | 49.73 | $26.12 | 278407 |
| 2025-12-31 | 50.63 | $26.22 | 261928 |
| 2025-12-30 | 52.25 | $26.40 | 269745 |
| 2025-12-29 | 54.93 | $26.69 | 194400 |
| 2025-12-26 | 56.45 | $26.85 | 165900 |
| 2025-12-24 | 57.11 | $26.92 | 105539 |
| 2025-12-23 | 56.83 | $26.88 | 302100 |
| 2025-12-22 | 61.47 | $27.38 | 275149 |
| 2025-12-19 | 63.44 | $27.58 | 466438 |
| 2025-12-18 | 69.80 | $28.18 | 281700 |
| 2025-12-17 | 67.86 | $27.80 | 222500 |
| 2025-12-16 | 67.39 | $27.71 | 294713 |
| 2025-12-15 | 66.02 | $27.45 | 494409 |
| 2025-12-12 | 68.11 | $27.65 | 352400 |
| 2025-12-11 | 66.87 | $27.40 | 428800 |
| 2025-12-10 | 66.47 | $27.32 | 537642 |
| 2025-12-09 | 63.11 | $26.68 | 292000 |
| 2025-12-08 | 61.80 | $26.45 | 237599 |
| 2025-12-05 | 60.22 | $26.18 | 191800 |
| 2025-12-04 | 62.58 | $26.44 | 256634 |
| 2025-12-03 | 61.82 | $26.30 | 300903 |
| 2025-12-02 | 57.51 | $25.57 | 266600 |
| 2025-12-01 | 59.97 | $25.85 | 304726 |
| 2025-11-28 | 56.29 | $25.27 | 187300 |
| 2025-11-26 | 58.22 | $25.49 | 284900 |
| 2025-11-25 | 58.10 | $25.47 | 306745 |
| 2025-11-24 | 51.21 | $24.47 | 208047 |
| 2025-11-21 | 50.75 | $24.41 | 352427 |
| 2025-11-20 | 41.56 | $23.36 | 195215 |
| 2025-11-19 | 42.27 | $23.46 | 309426 |
| 2025-11-18 | 42.08 | $23.44 | 299214 |
| 2025-11-17 | 41.36 | $23.36 | 313800 |
| 2025-11-14 | 46.74 | $24.13 | 213700 |
| 2025-11-13 | 47.73 | $24.26 | 281332 |
| 2025-11-12 | 48.57 | $24.37 | 193300 |
| 2025-11-11 | 50.39 | $24.61 | 210614 |
| 2025-11-10 | 50.92 | $24.68 | 187445 |
| 2025-11-07 | 48.42 | $24.34 | 282017 |
| 2025-11-06 | 49.91 | $24.55 | 184142 |
| 2025-11-05 | 51.12 | $24.72 | 259901 |
| 2025-11-04 | 46.63 | $24.10 | 328700 |
| 2025-11-03 | 47.37 | $24.21 | 376800 |
| 2025-10-31 | 46.27 | $24.06 | 274030 |
| 2025-10-30 | 45.19 | $23.91 | 407600 |
| 2025-10-29 | 44.91 | $23.87 | 267300 |
| 2025-10-28 | 46.97 | $24.23 | 224100 |
| 2025-10-27 | 47.43 | $24.31 | 236600 |
| 2025-10-24 | 49.20 | $24.62 | 112710 |
| 2025-10-23 | 45.85 | $24.08 | 148300 |
| 2025-10-22 | 46.94 | $24.28 | 161700 |
| 2025-10-21 | 48.02 | $24.48 | 216423 |
| 2025-10-20 | 46.74 | $24.26 | 332222 |
| 2025-10-17 | 41.78 | $23.46 | 289300 |
| 2025-10-16 | 40.67 | $23.29 | 411918 |
| 2025-10-15 | 51.53 | $25.26 | 202200 |
| 2025-10-14 | 54.56 | $25.69 | 248022 |
| 2025-10-13 | 47.56 | $24.66 | 156300 |
| 2025-10-10 | 45.54 | $24.40 | 256009 |
| 2025-10-09 | 51.22 | $25.19 | 171728 |
| 2025-10-08 | 52.72 | $25.38 | 183700 |
| 2025-10-07 | 53.82 | $25.52 | 335700 |
| 2025-10-06 | 60.33 | $26.28 | 358522 |
| 2025-10-03 | 54.64 | $25.45 | 256839 |
| 2025-10-02 | 47.37 | $24.61 | 198100 |
| 2025-10-01 | 46.60 | $24.53 | 332207 |
| 2025-09-30 | 48.99 | $24.81 | 463505 |
| 2025-09-29 | 51.41 | $25.08 | 345321 |
| 2025-09-26 | 53.08 | $25.26 | 252500 |
| 2025-09-25 | 52.09 | $25.14 | 225800 |
| 2025-09-24 | 52.27 | $25.16 | 203359 |
| 2025-09-23 | 51.58 | $25.07 | 267718 |
| 2025-09-22 | 55.82 | $25.57 | 346400 |
| 2025-09-19 | 57.90 | $25.80 | 955900 |
| 2025-09-18 | 62.10 | $26.24 | 336712 |
| 2025-09-17 | 53.77 | $25.09 | 391500 |
| 2025-09-16 | 53.77 | $25.09 | 367700 |
| 2025-09-15 | 53.53 | $25.06 | 368000 |
| 2025-09-12 | 53.88 | $25.10 | 195100 |
| 2025-09-11 | 54.83 | $25.21 | 231841 |
| 2025-09-10 | 52.59 | $24.90 | 219535 |
| 2025-09-09 | 55.11 | $25.20 | 327504 |
| 2025-09-08 | 59.61 | $25.70 | 278169 |
| 2025-09-05 | 58.85 | $25.58 | 325828 |
| 2025-09-04 | 58.85 | $25.58 | 164200 |
| 2025-09-03 | 56.02 | $25.13 | 251600 |
| 2025-09-02 | 58.30 | $25.40 | 263900 |
| 2025-08-29 | 60.02 | $25.60 | 229202 |
| 2025-08-28 | 59.68 | $25.54 | 228840 |
| 2025-08-27 | 61.17 | $25.72 | 215800 |
| 2025-08-26 | 59.63 | $25.43 | 242315 |
| 2025-08-25 | 57.43 | $25.03 | 369430 |
| 2025-08-22 | 60.99 | $25.48 | 682000 |
| 2025-08-21 | 52.48 | $24.11 | 180000 |
| 2025-08-20 | 54.29 | $24.33 | 184700 |
| 2025-08-19 | 52.96 | $24.14 | 210371 |
| 2025-08-18 | 52.54 | $24.08 | 190842 |
| 2025-08-15 | 50.83 | $23.83 | 247316 |
| 2025-08-14 | 54.98 | $24.38 | 230444 |
| 2025-08-13 | 56.49 | $24.57 | 297700 |
| 2025-08-12 | 53.00 | $24.03 | 338830 |
| 2025-08-11 | 44.19 | $22.91 | 174817 |
| 2025-08-08 | 43.47 | $22.83 | 203800 |
| 2025-08-07 | 42.23 | $22.69 | 192000 |
| 2025-08-06 | 43.39 | $22.87 | 168721 |
| 2025-08-05 | 42.81 | $22.80 | 450400 |
| 2025-08-04 | 41.84 | $22.68 | 268800 |
| 2025-08-01 | 38.18 | $22.24 | 493016 |
| 2025-07-31 | 42.77 | $23.03 | 620300 |
| 2025-07-30 | 44.44 | $23.29 | 480908 |
| 2025-07-29 | 45.68 | $23.48 | 778837 |
| 2025-07-28 | 53.41 | $24.52 | 377100 |
| 2025-07-25 | 51.38 | $24.25 | 428500 |
| 2025-07-24 | 52.18 | $24.35 | 475034 |
| 2025-07-23 | 56.89 | $24.91 | 250135 |
| 2025-07-22 | 58.60 | $25.10 | 293300 |
| 2025-07-21 | 57.52 | $24.93 | 211100 |
| 2025-07-18 | 59.25 | $25.13 | 207511 |
| 2025-07-17 | 61.54 | $25.39 | 227600 |
| 2025-07-16 | 59.54 | $25.04 | 384334 |
| 2025-07-15 | 57.50 | $24.70 | 355900 |
| 2025-07-14 | 61.02 | $25.11 | 176000 |
| 2025-07-11 | 59.47 | $24.84 | 252524 |
| 2025-07-10 | 63.66 | $25.31 | 325930 |
| 2025-07-09 | 60.93 | $24.82 | 301200 |
| 2025-07-08 | 60.00 | $24.66 | 292100 |
| 2025-07-07 | 59.49 | $24.57 | 217400 |
| 2025-07-03 | 63.28 | $25.01 | 100000 |
| 2025-07-02 | 61.64 | $24.70 | 305716 |
| 2025-07-01 | 57.97 | $24.06 | 327700 |
| 2025-06-30 | 51.79 | $23.16 | 235612 |
| 2025-06-27 | 53.79 | $23.40 | 846840 |
| 2025-06-26 | 51.88 | $23.14 | 244907 |
| 2025-06-25 | 47.34 | $22.57 | 282200 |
| 2025-06-24 | 50.69 | $22.99 | 198127 |
| 2025-06-23 | 48.46 | $22.72 | 273100 |
| 2025-06-20 | 41.70 | $21.99 | 418700 |
| 2025-06-18 | 40.79 | $21.90 | 282400 |
| 2025-06-17 | 40.69 | $21.89 | 259300 |
| 2025-06-16 | 44.00 | $22.37 | 374012 |
| 2025-06-13 | 43.18 | $22.28 | 419500 |
| 2025-06-12 | 49.30 | $23.08 | 332400 |
| 2025-06-11 | 51.20 | $23.30 | 311500 |
| 2025-06-10 | 52.24 | $23.42 | 256915 |
| 2025-06-09 | 50.07 | $23.15 | 291119 |
| 2025-06-06 | 49.01 | $23.02 | 203200 |
| 2025-06-05 | 45.09 | $22.56 | 348900 |
| 2025-06-04 | 45.89 | $22.67 | 438300 |
| 2025-06-03 | 45.47 | $22.62 | 365414 |
| 2025-06-02 | 43.73 | $22.41 | 426300 |
| 2025-05-30 | 47.57 | $22.97 | 399230 |
| 2025-05-29 | 46.78 | $22.87 | 195118 |
| 2025-05-28 | 46.55 | $22.84 | 236722 |
| 2025-05-27 | 49.03 | $23.21 | 165408 |
| 2025-05-23 | 45.92 | $22.79 | 179800 |
| 2025-05-22 | 44.78 | $22.64 | 117600 |
| 2025-05-21 | 46.46 | $22.91 | 150017 |
| 2025-05-20 | 53.13 | $23.86 | 107400 |
| 2025-05-19 | 53.51 | $23.91 | 116106 |
| 2025-05-16 | 54.25 | $24.01 | 122700 |
| 2025-05-15 | 57.77 | $24.47 | 92840 |
| 2025-05-14 | 57.77 | $24.47 | 96738 |
| 2025-05-13 | 60.14 | $24.78 | 214131 |
| 2025-05-12 | 59.32 | $24.62 | 151525 |
| 2025-05-09 | 56.00 | $24.00 | 164028 |
| 2025-05-08 | 57.14 | $24.16 | 199224 |
| 2025-05-07 | 53.10 | $23.45 | 176220 |
| 2025-05-06 | 51.57 | $23.20 | 206400 |
| 2025-05-05 | 54.05 | $23.57 | 213500 |
| 2025-05-02 | 54.72 | $23.67 | 224600 |
| 2025-05-01 | 49.18 | $22.75 | 196100 |
| 2025-04-30 | 47.72 | $22.53 | 196900 |
| 2025-04-29 | 48.99 | $22.74 | 232600 |
| 2025-04-28 | 49.47 | $22.82 | 297938 |
| 2025-04-25 | 46.83 | $22.39 | 297200 |
| 2025-04-24 | 49.16 | $22.80 | 291800 |
| 2025-04-23 | 46.37 | $22.35 | 209800 |
| 2025-04-22 | 44.58 | $22.07 | 135600 |
| 2025-04-21 | 39.88 | $21.38 | 221734 |
| 2025-04-17 | 40.73 | $21.56 | 175300 |
| 2025-04-16 | 39.64 | $21.40 | 173640 |
| 2025-04-15 | 40.35 | $21.56 | 119829 |
| 2025-04-14 | 38.18 | $21.23 | 167500 |
| 2025-04-11 | 36.32 | $20.95 | 189100 |
| 2025-04-10 | 37.16 | $21.17 | 268800 |
| 2025-04-09 | 43.41 | $22.62 | 324034 |
| 2025-04-08 | 33.69 | $21.29 | 189000 |
| 2025-04-07 | 35.94 | $21.80 | 363836 |
| 2025-04-04 | 34.38 | $21.61 | 306000 |
| 2025-04-03 | 35.19 | $21.80 | 288700 |
| 2025-04-02 | 48.73 | $24.16 | 175230 |
| 2025-04-01 | 49.11 | $24.21 | 141000 |
| 2025-03-31 | 49.84 | $24.31 | 287563 |
| 2025-03-28 | 49.04 | $24.20 | 268611 |
| 2025-03-27 | 51.23 | $24.51 | 143923 |
| 2025-03-26 | 51.59 | $24.56 | 346727 |
| 2025-03-25 | 45.68 | $23.73 | 140624 |
| 2025-03-24 | 48.17 | $24.10 | 121300 |
| 2025-03-21 | 43.86 | $23.55 | 433471 |
| 2025-03-20 | 44.11 | $23.59 | 108700 |
| 2025-03-19 | 46.81 | $24.01 | 191922 |
| 2025-03-18 | 43.94 | $23.64 | 124208 |
| 2025-03-17 | 42.99 | $23.52 | 116400 |
| 2025-03-14 | 41.50 | $23.33 | 140500 |
| 2025-03-13 | 38.10 | $22.91 | 149900 |
| 2025-03-12 | 37.77 | $22.87 | 139602 |
| 2025-03-11 | 35.17 | $22.55 | 246413 |
| 2025-03-10 | 37.11 | $22.97 | 167510 |
| 2025-03-07 | 42.44 | $23.98 | 119700 |
| 2025-03-06 | 41.49 | $23.86 | 139500 |
| 2025-03-05 | 43.36 | $24.19 | 160500 |
| 2025-03-04 | 44.51 | $24.39 | 170300 |
| 2025-03-03 | 49.87 | $25.24 | 183600 |
| 2025-02-28 | 51.90 | $25.53 | 185943 |
| 2025-02-27 | 49.41 | $25.16 | 146042 |
| 2025-02-26 | 47.31 | $24.86 | 151742 |
| 2025-02-25 | 49.25 | $25.16 | 292000 |
| 2025-02-24 | 47.05 | $24.84 | 162129 |
| 2025-02-21 | 49.47 | $25.22 | 150241 |
| 2025-02-20 | 54.22 | $25.90 | 129800 |
| 2025-02-19 | 58.62 | $26.46 | 100615 |
| 2025-02-18 | 62.13 | $26.87 | 154402 |
| 2025-02-14 | 62.07 | $26.86 | 113100 |
| 2025-02-13 | 63.07 | $26.98 | 148017 |
| 2025-02-12 | 62.50 | $26.86 | 270800 |
| 2025-02-11 | 68.29 | $27.55 | 252500 |
| 2025-02-10 | 65.66 | $26.95 | 230144 |
| 2025-02-07 | 65.66 | $26.95 | 250127 |
| 2025-02-06 | 65.74 | $26.96 | 164600 |
| 2025-02-05 | 63.49 | $26.44 | 162500 |
| 2025-02-04 | 62.73 | $26.27 | 201400 |
| 2025-02-03 | 57.54 | $25.22 | 264800 |
| 2025-01-31 | 58.43 | $25.34 | 346600 |
| 2025-01-30 | 57.02 | $25.07 | 327900 |
| 2025-01-29 | 49.55 | $23.83 | 231133 |
| 2025-01-28 | 48.73 | $23.71 | 204533 |
| 2025-01-27 | 50.22 | $23.94 | 321705 |
| 2025-01-24 | 45.26 | $23.22 | 154300 |
| 2025-01-23 | 44.38 | $23.10 | 203900 |
| 2025-01-22 | 44.24 | $23.08 | 208800 |
| 2025-01-21 | 45.06 | $23.23 | 163219 |
| 2025-01-17 | 43.41 | $22.98 | 121210 |
| 2025-01-16 | 42.01 | $22.77 | 161500 |
| 2025-01-15 | 43.72 | $23.12 | 126200 |
| 2025-01-14 | 39.81 | $22.53 | 200000 |
| 2025-01-13 | 34.78 | $21.84 | 175823 |
| 2025-01-10 | 32.21 | $21.51 | 239400 |
| 2025-01-08 | 36.24 | $22.49 | 169900 |
| 2025-01-07 | 35.46 | $22.39 | 379200 |
| 2025-01-06 | 38.57 | $23.08 | 157800 |
| 2025-01-03 | 39.04 | $23.18 | 160249 |
| 2025-01-02 | 34.06 | $22.53 | 192100 |
| 2024-12-31 | 35.68 | $22.91 | 220900 |
| 2024-12-30 | 34.04 | $22.70 | 159143 |
| 2024-12-27 | 33.65 | $22.65 | 182232 |
| 2024-12-26 | 35.37 | $23.09 | 122424 |
| 2024-12-24 | 35.30 | $23.08 | 120241 |
| 2024-12-23 | 35.03 | $23.04 | 147500 |
| 2024-12-20 | 35.78 | $23.25 | 647400 |
| 2024-12-19 | 35.40 | $23.19 | 344500 |
| 2024-12-18 | 37.38 | $23.76 | 338200 |
| 2024-12-17 | 45.00 | $25.58 | 224943 |
| 2024-12-16 | 49.37 | $26.41 | 216608 |
| 2024-12-13 | 46.71 | $25.96 | 187700 |
| 2024-12-12 | 47.55 | $26.12 | 136102 |
| 2024-12-11 | 50.36 | $26.64 | 260544 |
| 2024-12-10 | 49.10 | $26.41 | 167428 |
| 2024-12-09 | 49.51 | $26.49 | 174916 |
| 2024-12-06 | 52.53 | $27.06 | 125143 |
| 2024-12-05 | 53.01 | $27.15 | 160820 |
| 2024-12-04 | 55.84 | $27.67 | 138007 |
| 2024-12-03 | 52.51 | $26.95 | 144526 |
| 2024-12-02 | 55.03 | $27.41 | 181629 |
| 2024-11-29 | 55.53 | $27.50 | 135500 |
| 2024-11-27 | 56.88 | $27.75 | 123709 |
| 2024-11-26 | 57.35 | $27.84 | 128000 |
| 2024-11-25 | 61.85 | $28.66 | 264100 |
| 2024-11-22 | 58.74 | $27.83 | 228500 |
| 2024-11-21 | 56.38 | $27.25 | 133131 |
| 2024-11-20 | 53.46 | $26.58 | 123600 |
| 2024-11-19 | 55.03 | $26.88 | 91300 |
| 2024-11-18 | 56.50 | $27.16 | 171428 |
| 2024-11-15 | 56.22 | $27.09 | 183703 |
| 2024-11-14 | 58.71 | $27.58 | 123900 |
| 2024-11-13 | 59.78 | $27.79 | 195200 |
| 2024-11-12 | 62.21 | $28.26 | 303100 |
| 2024-11-11 | 62.88 | $28.39 | 331100 |
| 2024-11-08 | 58.28 | $26.99 | 198516 |
| 2024-11-07 | 58.00 | $26.91 | 290026 |
| 2024-11-06 | 67.13 | $28.60 | 782934 |
| 2024-11-05 | 51.06 | $24.89 | 184221 |
| 2024-11-04 | 45.99 | $24.14 | 213200 |
| 2024-11-01 | 47.29 | $24.35 | 126800 |
| 2024-10-31 | 46.53 | $24.24 | 214719 |
| 2024-10-30 | 49.40 | $24.71 | 143500 |
| 2024-10-29 | 48.44 | $24.56 | 159000 |
| 2024-10-28 | 50.32 | $24.87 | 210000 |
| 2024-10-25 | 46.08 | $24.21 | 217000 |
| 2024-10-24 | 48.53 | $24.62 | 452700 |
| 2024-10-23 | 54.03 | $25.45 | 131444 |
| 2024-10-22 | 55.18 | $25.61 | 189700 |
| 2024-10-21 | 53.84 | $25.38 | 222147 |
| 2024-10-18 | 59.41 | $26.14 | 152300 |
| 2024-10-17 | 63.87 | $26.68 | 194018 |
| 2024-10-16 | 63.09 | $26.52 | 247700 |
| 2024-10-15 | 62.85 | $26.47 | 208722 |
| 2024-10-14 | 59.42 | $25.78 | 127635 |
| 2024-10-11 | 59.11 | $25.72 | 145900 |
| 2024-10-10 | 54.33 | $24.86 | 142520 |
| 2024-10-09 | 54.97 | $24.95 | 194700 |
| 2024-10-08 | 52.99 | $24.61 | 189733 |
| 2024-10-07 | 55.23 | $24.94 | 146209 |
| 2024-10-04 | 56.19 | $25.08 | 143300 |
| 2024-10-03 | 52.43 | $24.41 | 185900 |
| 2024-10-02 | 52.43 | $24.41 | 280700 |
| 2024-10-01 | 51.42 | $24.23 | 229736 |
| 2024-09-30 | 56.62 | $25.05 | 161000 |
| 2024-09-27 | 53.52 | $24.48 | 253900 |
| 2024-09-26 | 52.56 | $24.31 | 154934 |
| 2024-09-25 | 52.68 | $24.33 | 124600 |
| 2024-09-24 | 55.17 | $24.74 | 193400 |
| 2024-09-23 | 57.17 | $25.06 | 178500 |
| 2024-09-20 | 59.75 | $25.46 | 779800 |
| 2024-09-19 | 65.27 | $26.25 | 176900 |
| 2024-09-18 | 62.11 | $25.50 | 290600 |
| 2024-09-17 | 60.23 | $25.09 | 194634 |
| 2024-09-16 | 58.82 | $24.79 | 147900 |
| 2024-09-13 | 58.35 | $24.69 | 134906 |
| 2024-09-12 | 56.26 | $24.25 | 141700 |
| 2024-09-11 | 56.38 | $24.27 | 199340 |
| 2024-09-10 | 56.97 | $24.37 | 146129 |
| 2024-09-09 | 55.56 | $24.05 | 209208 |
| 2024-09-06 | 57.75 | $24.44 | 360900 |
| 2024-09-05 | 61.02 | $25.00 | 609049 |
| 2024-09-04 | 56.73 | $23.97 | 191039 |
| 2024-09-03 | 59.45 | $24.42 | 230934 |
| 2024-08-30 | 63.14 | $25.00 | 120800 |
| 2024-08-29 | 62.14 | $24.74 | 82512 |
| 2024-08-28 | 62.06 | $24.72 | 70700 |
| 2024-08-27 | 61.29 | $24.51 | 72900 |
| 2024-08-26 | 63.81 | $24.94 | 254600 |
| 2024-08-23 | 66.03 | $25.31 | 181054 |
| 2024-08-22 | 59.75 | $23.56 | 274424 |
| 2024-08-21 | 57.49 | $23.03 | 112400 |
| 2024-08-20 | 55.38 | $22.56 | 97017 |
| 2024-08-19 | 57.45 | $22.92 | 72828 |
| 2024-08-16 | 56.50 | $22.70 | 106600 |
| 2024-08-15 | 54.22 | $22.18 | 112900 |
| 2024-08-14 | 51.02 | $21.50 | 73331 |
| 2024-08-13 | 52.82 | $21.85 | 148200 |
| 2024-08-12 | 49.94 | $21.25 | 102340 |
| 2024-08-09 | 52.37 | $21.73 | 137902 |
| 2024-08-08 | 55.14 | $22.25 | 137615 |
| 2024-08-07 | 52.86 | $21.75 | 182616 |
| 2024-08-06 | 52.54 | $21.68 | 186500 |
| 2024-08-05 | 50.87 | $21.31 | 330700 |
| 2024-08-02 | 53.64 | $21.88 | 208302 |
| 2024-08-01 | 59.71 | $23.00 | 406244 |
| 2024-07-31 | 67.62 | $24.22 | 268430 |
| 2024-07-30 | 68.19 | $24.30 | 262800 |
| 2024-07-29 | 67.38 | $24.05 | 348102 |
| 2024-07-26 | 73.55 | $24.92 | 164304 |
| 2024-07-25 | 72.01 | $24.37 | 282700 |
| 2024-07-24 | 68.42 | $23.24 | 335408 |
| 2024-07-23 | 73.66 | $23.90 | 332100 |
| 2024-07-22 | 69.65 | $22.70 | 172233 |
| 2024-07-19 | 68.11 | $22.30 | 136500 |
| 2024-07-18 | 67.68 | $22.19 | 208000 |
| 2024-07-17 | 71.84 | $22.69 | 312428 |
| 2024-07-16 | 68.54 | $21.79 | 238800 |
| 2024-07-15 | 63.73 | $20.72 | 338530 |
| 2024-07-12 | 59.31 | $19.92 | 189500 |
| 2024-07-11 | 61.17 | $20.13 | 402939 |
| 2024-07-10 | 53.92 | $19.02 | 152900 |
| 2024-07-09 | 49.84 | $18.51 | 242248 |
| 2024-07-08 | 47.13 | $18.20 | 111022 |
| 2024-07-05 | 47.13 | $18.20 | 149915 |
| 2024-07-03 | 50.21 | $18.59 | 76029 |
| 2024-07-02 | 55.80 | $19.22 | 213044 |
| 2024-07-01 | 54.73 | $19.08 | 237700 |
| 2024-06-28 | 53.28 | $18.89 | 593701 |
| 2024-06-27 | 44.90 | $17.94 | 134746 |
| 2024-06-26 | 43.17 | $17.77 | 149500 |
| 2024-06-25 | 40.34 | $17.50 | 114910 |
| 2024-06-24 | 42.50 | $17.79 | 187500 |
| 2024-06-21 | 38.85 | $17.45 | 381100 |
| 2024-06-20 | 40.13 | $17.63 | 121018 |
| 2024-06-18 | 40.27 | $17.65 | 124541 |
| 2024-06-17 | 40.75 | $17.72 | 181200 |
| 2024-06-14 | 37.14 | $17.36 | 194300 |
| 2024-06-13 | 40.31 | $17.85 | 168900 |
| 2024-06-12 | 42.49 | $18.16 | 139600 |
| 2024-06-11 | 39.48 | $17.86 | 151301 |
| 2024-06-10 | 40.08 | $17.95 | 127000 |
| 2024-06-07 | 40.93 | $18.08 | 141500 |
| 2024-06-06 | 39.81 | $17.96 | 83100 |
| 2024-06-05 | 40.17 | $18.02 | 103100 |
| 2024-06-04 | 38.49 | $17.83 | 88800 |
| 2024-06-03 | 40.84 | $18.24 | 146700 |
| 2024-05-31 | 43.30 | $18.64 | 172900 |
| 2024-05-30 | 45.03 | $18.91 | 121190 |
| 2024-05-29 | 41.04 | $18.43 | 179200 |
| 2024-05-28 | 46.76 | $19.28 | 100006 |
| 2024-05-24 | 54.76 | $20.22 | 101409 |
| 2024-05-23 | 55.14 | $20.26 | 328526 |
| 2024-05-22 | 60.45 | $20.79 | 190436 |
| 2024-05-21 | 60.45 | $20.79 | 81636 |
| 2024-05-20 | 59.86 | $20.70 | 192800 |
| 2024-05-17 | 64.11 | $21.12 | 124000 |
| 2024-05-16 | 61.04 | $20.63 | 139333 |
| 2024-05-15 | 58.86 | $20.31 | 120500 |
| 2024-05-14 | 55.05 | $19.80 | 82217 |
| 2024-05-13 | 55.92 | $19.89 | 116000 |
| 2024-05-10 | 58.45 | $20.15 | 118905 |
| 2024-05-09 | 57.46 | $20.01 | 144520 |
| 2024-05-08 | 56.63 | $19.89 | 106700 |
| 2024-05-07 | 54.79 | $19.63 | 124600 |
| 2024-05-06 | 55.31 | $19.69 | 93000 |
| 2024-05-03 | 53.94 | $19.49 | 115706 |
| 2024-05-02 | 50.73 | $19.04 | 123900 |
| 2024-05-01 | 46.91 | $18.55 | 209309 |
| 2024-04-30 | 41.24 | $17.91 | 133642 |
| 2024-04-29 | 43.66 | $18.26 | 164804 |
| 2024-04-26 | 43.94 | $18.30 | 93500 |
| 2024-04-25 | 45.04 | $18.46 | 168100 |
| 2024-04-24 | 55.49 | $19.73 | 125172 |
| 2024-04-23 | 52.87 | $19.41 | 98400 |
| 2024-04-22 | 48.07 | $18.88 | 95211 |
| 2024-04-19 | 45.69 | $18.64 | 227600 |
| 2024-04-18 | 39.78 | $18.10 | 108600 |
| 2024-04-17 | 38.61 | $18.00 | 112716 |
| 2024-04-16 | 37.57 | $17.91 | 132631 |
| 2024-04-15 | 37.12 | $17.87 | 129300 |
| 2024-04-12 | 37.01 | $17.86 | 159600 |
| 2024-04-11 | 37.88 | $18.00 | 112900 |
| 2024-04-10 | 37.88 | $18.00 | 177617 |
| 2024-04-09 | 46.14 | $19.19 | 130901 |
| 2024-04-08 | 44.19 | $18.99 | 124234 |
| 2024-04-05 | 41.17 | $18.69 | 91731 |
| 2024-04-04 | 41.07 | $18.68 | 130334 |
| 2024-04-03 | 42.24 | $18.85 | 161634 |
| 2024-04-02 | 41.21 | $18.74 | 123300 |
| 2024-04-01 | 43.28 | $19.05 | 99400 |
| 2024-03-28 | 46.50 | $19.50 | 263517 |
| 2024-03-27 | 45.30 | $19.36 | 236500 |
| 2024-03-26 | 38.96 | $18.68 | 115728 |
| 2024-03-25 | 40.95 | $18.98 | 113009 |
| 2024-03-22 | 41.15 | $19.01 | 141206 |
| 2024-03-21 | 44.59 | $19.51 | 154200 |
| 2024-03-20 | 45.01 | $19.57 | 179000 |
| 2024-03-19 | 36.28 | $18.67 | 83000 |
| 2024-03-18 | 36.84 | $18.76 | 127600 |
| 2024-03-15 | 37.69 | $18.90 | 444115 |
| 2024-03-14 | 36.90 | $18.82 | 175522 |
| 2024-03-13 | 41.06 | $19.49 | 94400 |
| 2024-03-12 | 43.42 | $19.83 | 162041 |
| 2024-03-11 | 44.78 | $20.02 | 192900 |
| 2024-03-08 | 41.08 | $19.62 | 153400 |
| 2024-03-07 | 41.41 | $19.67 | 200109 |
| 2024-03-06 | 41.60 | $19.70 | 454400 |
| 2024-03-05 | 41.60 | $19.70 | 263400 |
| 2024-03-04 | 38.26 | $19.31 | 128700 |
| 2024-03-01 | 40.34 | $19.68 | 141740 |
| 2024-02-29 | 40.97 | $19.79 | 178335 |
| 2024-02-28 | 40.24 | $19.70 | 138106 |
| 2024-02-27 | 41.31 | $19.90 | 157700 |
| 2024-02-26 | 41.24 | $19.89 | 135000 |
| 2024-02-23 | 42.77 | $20.19 | 129700 |
| 2024-02-22 | 41.18 | $19.96 | 180126 |
| 2024-02-21 | 42.25 | $20.18 | 128749 |
| 2024-02-20 | 43.27 | $20.39 | 161131 |
| 2024-02-16 | 43.70 | $20.48 | 195444 |
| 2024-02-15 | 44.07 | $20.56 | 303803 |
| 2024-02-14 | 41.05 | $20.05 | 193447 |
| 2024-02-13 | 37.86 | $19.54 | 222133 |
| 2024-02-12 | 45.52 | $21.21 | 221000 |
| 2024-02-09 | 41.26 | $20.58 | 219600 |
| 2024-02-08 | 37.26 | $20.04 | 259500 |
| 2024-02-07 | 37.53 | $20.10 | 643500 |
| 2024-02-06 | 41.85 | $21.00 | 173600 |
| 2024-02-05 | 42.67 | $21.16 | 231837 |
| 2024-02-02 | 45.17 | $21.63 | 170000 |
| 2024-02-01 | 48.37 | $22.19 | 270639 |
| 2024-01-31 | 52.47 | $22.84 | 219500 |
| 2024-01-30 | 60.41 | $23.90 | 101500 |
| 2024-01-29 | 62.00 | $24.09 | 122440 |
| 2024-01-26 | 57.19 | $23.24 | 153939 |
| 2024-01-25 | 61.83 | $23.77 | 250814 |
| 2024-01-24 | 61.27 | $23.67 | 163416 |
| 2024-01-23 | 59.80 | $23.41 | 214800 |
| 2024-01-22 | 62.48 | $23.72 | 158905 |
| 2024-01-19 | 57.86 | $22.92 | 134732 |
| 2024-01-18 | 55.38 | $22.54 | 125400 |
| 2024-01-17 | 54.92 | $22.47 | 90135 |
| 2024-01-16 | 54.53 | $22.41 | 132926 |
| 2024-01-12 | 56.92 | $22.72 | 116246 |
| 2024-01-11 | 59.38 | $23.03 | 137419 |
| 2024-01-10 | 60.18 | $23.13 | 146606 |
| 2024-01-09 | 60.42 | $23.16 | 203937 |
| 2024-01-08 | 62.71 | $23.46 | 159016 |
| 2024-01-05 | 61.17 | $23.13 | 252523 |
| 2024-01-04 | 57.97 | $22.49 | 141420 |
| 2024-01-03 | 55.80 | $22.09 | 96543 |
| 2024-01-02 | 62.88 | $23.01 | 106142 |
| 2023-12-29 | 62.39 | $22.91 | 123609 |
| 2023-12-28 | 67.49 | $23.51 | 78932 |
| 2023-12-27 | 69.47 | $23.73 | 179721 |
| 2023-12-26 | 70.00 | $23.79 | 91010 |
| 2023-12-22 | 68.06 | $23.29 | 116100 |
| 2023-12-21 | 66.72 | $22.96 | 115200 |
| 2023-12-20 | 65.54 | $22.68 | 129100 |
| 2023-12-19 | 69.88 | $23.20 | 134413 |
| 2023-12-18 | 68.63 | $22.87 | 116432 |
| 2023-12-15 | 69.63 | $22.99 | 630200 |
| 2023-12-14 | 73.00 | $23.39 | 258300 |
| 2023-12-13 | 69.21 | $22.32 | 225700 |
| 2023-12-12 | 61.57 | $20.72 | 103230 |
| 2023-12-11 | 65.53 | $21.13 | 131945 |
| 2023-12-08 | 67.34 | $21.31 | 79038 |
| 2023-12-07 | 66.41 | $21.12 | 110600 |
| 2023-12-06 | 64.43 | $20.73 | 104525 |
| 2023-12-05 | 64.28 | $20.70 | 154700 |
| 2023-12-04 | 66.18 | $20.91 | 163032 |
| 2023-12-01 | 66.36 | $20.93 | 199239 |
| 2023-11-30 | 59.88 | $19.66 | 154333 |
| 2023-11-29 | 60.22 | $19.70 | 165304 |
| 2023-11-28 | 56.84 | $19.13 | 81441 |
| 2023-11-27 | 56.09 | $19.01 | 144731 |
| 2023-11-24 | 57.35 | $19.17 | 36300 |
| 2023-11-22 | 57.12 | $19.13 | 72300 |
| 2023-11-21 | 56.51 | $19.02 | 129110 |
| 2023-11-20 | 60.28 | $19.53 | 168300 |
| 2023-11-17 | 58.64 | $19.21 | 108400 |
| 2023-11-16 | 56.55 | $18.82 | 147500 |
| 2023-11-15 | 60.25 | $19.32 | 143910 |
| 2023-11-14 | 58.60 | $19.00 | 168139 |
| 2023-11-13 | 49.49 | $17.53 | 49300 |
| 2023-11-10 | 50.79 | $17.71 | 89400 |
| 2023-11-09 | 49.24 | $17.49 | 82206 |
| 2023-11-08 | 53.69 | $18.10 | 70000 |
| 2023-11-07 | 55.65 | $18.35 | 65900 |
| 2023-11-06 | 57.73 | $18.61 | 73000 |
| 2023-11-03 | 58.13 | $18.66 | 138900 |
| 2023-11-02 | 51.47 | $17.61 | 131429 |
| 2023-11-01 | 42.25 | $16.50 | 110016 |
| 2023-10-31 | 40.21 | $16.29 | 81729 |
| 2023-10-30 | 40.01 | $16.27 | 102716 |
| 2023-10-27 | 34.63 | $15.73 | 140927 |
| 2023-10-26 | 40.89 | $16.70 | 126945 |
| 2023-10-25 | 35.53 | $16.23 | 129900 |
| 2023-10-24 | 35.92 | $16.29 | 98005 |
| 2023-10-23 | 38.36 | $16.65 | 72500 |
| 2023-10-20 | 39.49 | $16.81 | 110410 |
| 2023-10-19 | 43.52 | $17.34 | 56509 |
| 2023-10-18 | 45.78 | $17.61 | 78111 |
| 2023-10-17 | 49.79 | $18.05 | 106100 |
| 2023-10-16 | 45.35 | $17.62 | 58511 |
| 2023-10-13 | 41.70 | $17.30 | 89822 |
| 2023-10-12 | 45.59 | $17.73 | 71000 |
| 2023-10-11 | 48.27 | $18.00 | 60900 |
| 2023-10-10 | 45.92 | $17.79 | 83439 |
| 2023-10-09 | 44.31 | $17.65 | 91900 |
| 2023-10-06 | 42.94 | $17.53 | 107300 |
| 2023-10-05 | 45.05 | $17.77 | 138300 |
| 2023-10-04 | 39.76 | $17.32 | 85300 |
| 2023-10-03 | 35.99 | $17.03 | 159500 |
| 2023-10-02 | 39.65 | $17.48 | 112900 |
| 2023-09-29 | 42.87 | $17.83 | 121338 |
| 2023-09-28 | 42.11 | $17.77 | 73600 |
| 2023-09-27 | 42.29 | $17.79 | 118400 |
| 2023-09-26 | 38.95 | $17.52 | 91700 |
| 2023-09-25 | 40.60 | $17.72 | 66728 |
| 2023-09-22 | 38.88 | $17.58 | 64000 |
| 2023-09-21 | 39.58 | $17.67 | 78600 |
| 2023-09-20 | 40.82 | $17.83 | 91626 |
| 2023-09-19 | 42.16 | $18.00 | 83400 |
| 2023-09-18 | 42.63 | $18.06 | 125300 |
| 2023-09-15 | 46.93 | $18.58 | 387100 |
| 2023-09-14 | 50.66 | $18.98 | 178000 |
| 2023-09-13 | 45.51 | $18.48 | 84400 |
| 2023-09-12 | 47.59 | $18.70 | 66600 |
| 2023-09-11 | 47.28 | $18.67 | 85041 |
| 2023-09-08 | 48.00 | $18.75 | 119641 |
| 2023-09-07 | 48.17 | $18.77 | 209134 |
| 2023-09-06 | 48.17 | $18.77 | 165500 |
| 2023-09-05 | 50.93 | $19.10 | 100900 |
| 2023-09-01 | 55.91 | $19.64 | 99200 |
| 2023-08-31 | 51.58 | $19.12 | 107012 |
| 2023-08-30 | 50.60 | $19.01 | 141607 |
| 2023-08-29 | 51.23 | $19.08 | 94100 |
| 2023-08-28 | 48.65 | $18.78 | 72800 |
| 2023-08-25 | 46.50 | $18.54 | 91100 |
| 2023-08-24 | 48.60 | $18.80 | 129400 |
| 2023-08-23 | 49.33 | $18.89 | 114400 |
| 2023-08-22 | 47.84 | $18.71 | 213411 |
| 2023-08-21 | 51.17 | $19.13 | 120817 |
| 2023-08-18 | 54.06 | $19.47 | 126100 |
| 2023-08-17 | 53.77 | $19.43 | 133900 |
| 2023-08-16 | 53.93 | $19.45 | 126118 |
| 2023-08-15 | 56.28 | $19.74 | 164100 |
| 2023-08-14 | 63.74 | $20.56 | 153619 |
| 2023-08-11 | 69.86 | $21.13 | 105600 |
| 2023-08-10 | 69.27 | $21.01 | 134145 |
| 2023-08-09 | 68.24 | $20.80 | 288346 |
| 2023-08-08 | 76.24 | $21.49 | 190200 |
| 2023-08-07 | 75.53 | $21.31 | 165800 |
| 2023-08-04 | 73.29 | $20.78 | 95600 |
| 2023-08-03 | 73.16 | $20.75 | 139100 |
| 2023-08-02 | 72.99 | $20.71 | 167616 |
| 2023-08-01 | 72.03 | $20.48 | 459132 |
| 2023-07-31 | 71.99 | $20.47 | 511700 |
| 2023-07-28 | 70.28 | $20.06 | 248800 |
| 2023-07-27 | 69.55 | $19.89 | 258700 |
| 2023-07-26 | 68.83 | $19.72 | 341801 |
| 2023-07-25 | 64.14 | $18.74 | 241900 |
| 2023-07-24 | 65.57 | $18.89 | 203237 |
| 2023-07-21 | 61.96 | $18.22 | 173729 |
| 2023-07-20 | 62.24 | $18.25 | 168100 |
| 2023-07-19 | 64.62 | $18.51 | 234826 |
| 2023-07-18 | 62.07 | $18.03 | 194431 |
| 2023-07-17 | 57.26 | $17.24 | 175300 |
| 2023-07-14 | 55.21 | $16.94 | 104200 |
| 2023-07-13 | 57.03 | $17.15 | 165900 |
| 2023-07-12 | 54.38 | $16.76 | 141300 |
| 2023-07-11 | 51.38 | $16.35 | 118500 |
| 2023-07-10 | 50.32 | $16.21 | 226228 |
| 2023-07-07 | 50.62 | $16.25 | 346824 |
| 2023-07-06 | 48.89 | $16.01 | 257000 |
| 2023-07-05 | 52.85 | $16.55 | 199761 |
| 2023-07-03 | 56.05 | $16.95 | 108142 |
| 2023-06-30 | 53.65 | $16.59 | 224764 |
| 2023-06-29 | 57.10 | $17.01 | 214238 |
| 2023-06-28 | 55.35 | $16.74 | 283608 |
| 2023-06-27 | 59.73 | $17.25 | 368000 |
| 2023-06-26 | 57.87 | $16.95 | 319533 |
| 2023-06-23 | 55.86 | $16.64 | 975121 |
| 2023-06-22 | 54.26 | $16.40 | 264443 |
| 2023-06-21 | 59.10 | $16.97 | 321400 |
| 2023-06-20 | 58.61 | $16.89 | 245600 |
| 2023-06-16 | 60.15 | $17.07 | 581000 |
| 2023-06-15 | 61.79 | $17.26 | 259200 |
| 2023-06-14 | 59.59 | $16.86 | 418000 |
| 2023-06-13 | 60.00 | $16.91 | 278710 |
| 2023-06-12 | 56.22 | $16.25 | 221227 |
| 2023-06-09 | 55.62 | $16.15 | 203500 |
| 2023-06-08 | 55.69 | $16.16 | 383940 |
| 2023-06-07 | 54.21 | $15.90 | 379500 |
| 2023-06-06 | 48.48 | $14.99 | 462924 |
| 2023-06-05 | 42.96 | $14.25 | 413500 |
| 2023-06-02 | 45.93 | $14.72 | 352417 |
| 2023-06-01 | 40.89 | $14.11 | 339600 |
| 2023-05-31 | 35.97 | $13.58 | 361302 |
| 2023-05-30 | 36.91 | $13.75 | 234043 |
| 2023-05-26 | 37.95 | $13.94 | 173511 |
| 2023-05-25 | 37.33 | $13.87 | 218300 |
| 2023-05-24 | 39.60 | $14.29 | 222500 |
| 2023-05-23 | 41.96 | $14.70 | 282012 |
| 2023-05-22 | 39.28 | $14.38 | 374600 |
| 2023-05-19 | 35.27 | $13.93 | 358936 |
| 2023-05-18 | 36.44 | $14.16 | 297214 |
| 2023-05-17 | 36.84 | $14.24 | 507300 |
| 2023-05-16 | 29.94 | $13.49 | 179102 |
| 2023-05-15 | 31.19 | $13.78 | 264325 |
| 2023-05-12 | 28.85 | $13.54 | 206731 |
| 2023-05-11 | 29.65 | $13.74 | 205300 |
| 2023-05-10 | 30.74 | $14.01 | 274829 |
| 2023-05-09 | 31.52 | $14.20 | 207906 |
| 2023-05-08 | 31.80 | $14.27 | 325400 |
| 2023-05-05 | 32.79 | $14.52 | 348534 |
| 2023-05-04 | 26.34 | $13.78 | 605000 |
| 2023-05-03 | 29.87 | $14.74 | 353700 |
| 2023-05-02 | 29.21 | $14.67 | 451300 |
| 2023-05-01 | 32.71 | $15.51 | 193735 |
| 2023-04-28 | 33.95 | $15.78 | 205400 |
| 2023-04-27 | 31.48 | $15.51 | 241200 |
| 2023-04-26 | 32.37 | $15.72 | 181136 |
| 2023-04-25 | 29.76 | $15.43 | 241900 |
| 2023-04-24 | 32.97 | $16.20 | 100648 |
| 2023-04-21 | 33.06 | $16.22 | 97336 |
| 2023-04-20 | 33.84 | $16.40 | 225400 |
| 2023-04-19 | 34.48 | $16.55 | 310700 |
| 2023-04-18 | 30.84 | $16.11 | 183900 |
| 2023-04-17 | 33.14 | $16.69 | 188920 |
| 2023-04-14 | 30.15 | $16.34 | 197600 |
| 2023-04-13 | 32.02 | $16.82 | 218100 |
| 2023-04-12 | 28.97 | $16.47 | 161539 |
| 2023-04-11 | 30.81 | $16.96 | 181700 |
| 2023-04-10 | 32.19 | $17.31 | 202947 |
| 2023-04-06 | 32.43 | $17.37 | 168234 |
| 2023-04-05 | 32.97 | $17.51 | 182942 |
| 2023-04-04 | 32.36 | $17.43 | 206536 |
| 2023-04-03 | 33.55 | $17.76 | 267700 |
| 2023-03-31 | 32.98 | $17.68 | 311300 |
| 2023-03-30 | 32.15 | $17.56 | 289700 |
| 2023-03-29 | 33.33 | $17.92 | 183100 |
| 2023-03-28 | 31.27 | $17.61 | 170836 |
| 2023-03-27 | 31.60 | $17.72 | 151500 |
| 2023-03-24 | 32.42 | $18.00 | 168100 |
| 2023-03-23 | 28.30 | $17.35 | 144947 |
| 2023-03-22 | 30.27 | $18.08 | 167041 |
| 2023-03-21 | 32.07 | $18.70 | 478800 |
| 2023-03-20 | 26.93 | $17.93 | 266100 |
| 2023-03-17 | 28.20 | $18.41 | 444300 |
| 2023-03-16 | 31.93 | $19.67 | 224800 |
| 2023-03-15 | 27.44 | $19.05 | 295800 |
| 2023-03-14 | 25.01 | $18.73 | 355700 |
| 2023-03-13 | 24.49 | $18.66 | 864211 |
| 2023-03-10 | 32.77 | $21.32 | 280100 |
| 2023-03-09 | 35.74 | $22.01 | 267800 |
| 2023-03-08 | 44.00 | $23.51 | 124154 |
| 2023-03-07 | 44.20 | $23.54 | 111700 |
| 2023-03-06 | 48.09 | $24.12 | 142844 |
| 2023-03-03 | 53.24 | $24.79 | 150530 |
| 2023-03-02 | 48.04 | $24.13 | 156700 |
| 2023-03-01 | 50.46 | $24.43 | 156600 |
| 2023-02-28 | 48.99 | $24.25 | 105500 |
| 2023-02-27 | 50.41 | $24.43 | 94200 |
| 2023-02-24 | 50.80 | $24.48 | 99600 |
| 2023-02-23 | 52.18 | $24.66 | 107811 |
| 2023-02-22 | 51.41 | $24.55 | 170900 |
| 2023-02-21 | 49.32 | $24.25 | 227500 |
| 2023-02-17 | 50.21 | $24.38 | 114500 |
| 2023-02-16 | 48.01 | $24.06 | 140900 |
| 2023-02-15 | 51.31 | $24.55 | 106301 |
| 2023-02-14 | 50.11 | $24.37 | 197117 |
| 2023-02-13 | 48.30 | $24.10 | 65800 |
| 2023-02-10 | 47.02 | $23.91 | 107420 |
| 2023-02-09 | 49.28 | $24.28 | 111700 |
| 2023-02-08 | 49.84 | $24.37 | 83927 |
| 2023-02-07 | 50.50 | $24.48 | 113800 |
| 2023-02-06 | 50.21 | $24.43 | 112132 |
| 2023-02-03 | 52.51 | $24.83 | 127112 |
| 2023-02-02 | 49.61 | $24.30 | 140400 |
| 2023-02-01 | 47.54 | $23.94 | 155300 |
| 2023-01-31 | 46.56 | $23.77 | 298100 |
| 2023-01-30 | 40.59 | $22.81 | 247309 |
| 2023-01-27 | 35.99 | $22.16 | 117800 |
| 2023-01-26 | 36.99 | $22.40 | 478432 |
| 2023-01-25 | 47.69 | $24.43 | 128420 |
| 2023-01-24 | 48.15 | $24.50 | 73700 |
| 2023-01-23 | 50.93 | $24.92 | 105600 |
| 2023-01-20 | 48.72 | $24.59 | 209300 |
| 2023-01-19 | 44.48 | $24.00 | 153700 |
| 2023-01-18 | 45.57 | $24.18 | 114300 |
| 2023-01-17 | 53.31 | $25.30 | 237100 |
| 2023-01-13 | 56.49 | $25.69 | 90405 |
| 2023-01-12 | 58.88 | $25.97 | 127325 |
| 2023-01-11 | 57.16 | $25.69 | 59630 |
| 2023-01-10 | 55.31 | $25.40 | 137911 |
| 2023-01-09 | 54.74 | $25.31 | 90300 |
| 2023-01-06 | 53.80 | $25.16 | 103738 |
| 2023-01-05 | 47.45 | $24.24 | 106708 |
| 2023-01-04 | 49.63 | $24.55 | 110500 |
| 2023-01-03 | 45.97 | $24.07 | 182540 |
| 2022-12-30 | 46.91 | $24.21 | 79700 |
| 2022-12-29 | 47.99 | $24.37 | 118600 |
| 2022-12-28 | 44.29 | $23.88 | 98000 |
| 2022-12-27 | 49.47 | $24.64 | 162424 |
| 2022-12-23 | 47.15 | $24.34 | 90900 |
| 2022-12-22 | 46.37 | $24.24 | 148541 |
| 2022-12-21 | 45.76 | $24.16 | 139930 |
| 2022-12-20 | 43.08 | $23.81 | 152600 |
| 2022-12-19 | 40.53 | $23.49 | 203900 |
| 2022-12-16 | 38.13 | $23.20 | 391415 |
| 2022-12-15 | 39.65 | $23.49 | 204500 |
| 2022-12-14 | 43.56 | $24.18 | 161917 |
| 2022-12-13 | 47.56 | $24.80 | 182200 |
| 2022-12-12 | 46.89 | $24.71 | 188500 |
| 2022-12-09 | 48.46 | $24.95 | 96900 |
| 2022-12-08 | 48.12 | $24.90 | 120600 |
| 2022-12-07 | 48.30 | $24.93 | 91300 |
| 2022-12-06 | 50.64 | $25.31 | 149900 |
| 2022-12-05 | 53.96 | $25.82 | 144613 |
| 2022-12-02 | 57.18 | $26.28 | 128200 |
| 2022-12-01 | 56.10 | $26.08 | 102934 |
| 2022-11-30 | 57.20 | $26.24 | 185000 |
| 2022-11-29 | 54.27 | $25.69 | 105200 |
| 2022-11-28 | 53.62 | $25.57 | 107011 |
| 2022-11-25 | 59.05 | $26.38 | 45126 |
| 2022-11-23 | 58.11 | $26.19 | 123848 |
| 2022-11-22 | 58.65 | $26.27 | 194903 |
| 2022-11-21 | 57.18 | $25.96 | 147647 |
| 2022-11-18 | 53.31 | $25.20 | 118200 |
| 2022-11-17 | 51.10 | $24.80 | 76135 |
| 2022-11-16 | 54.86 | $25.41 | 192028 |
| 2022-11-15 | 56.21 | $25.62 | 147835 |
| 2022-11-14 | 51.51 | $24.75 | 170402 |
| 2022-11-11 | 52.25 | $24.87 | 104300 |
| 2022-11-10 | 52.78 | $24.96 | 166809 |
| 2022-11-09 | 45.99 | $23.80 | 117813 |
| 2022-11-08 | 48.08 | $24.17 | 114500 |
| 2022-11-07 | 49.77 | $24.46 | 135300 |
| 2022-11-04 | 51.25 | $24.71 | 96628 |
| 2022-11-03 | 48.52 | $24.24 | 69500 |
| 2022-11-02 | 49.02 | $24.33 | 99500 |
| 2022-11-01 | 51.13 | $24.71 | 77000 |
| 2022-10-31 | 53.07 | $25.05 | 133800 |
| 2022-10-28 | 52.26 | $24.89 | 133749 |
| 2022-10-27 | 45.63 | $23.70 | 121200 |
| 2022-10-26 | 52.23 | $24.84 | 102927 |
| 2022-10-25 | 54.53 | $25.19 | 77300 |
| 2022-10-24 | 52.07 | $24.76 | 84600 |
| 2022-10-21 | 48.36 | $24.16 | 76801 |
| 2022-10-20 | 44.04 | $23.53 | 77100 |
| 2022-10-19 | 49.61 | $24.42 | 95246 |
| 2022-10-18 | 50.56 | $24.56 | 87700 |
| 2022-10-17 | 51.16 | $24.65 | 157618 |
| 2022-10-14 | 46.24 | $23.92 | 92541 |
| 2022-10-13 | 49.14 | $24.37 | 128700 |
| 2022-10-12 | 36.94 | $22.91 | 57200 |
| 2022-10-11 | 36.94 | $22.91 | 71700 |
| 2022-10-10 | 35.79 | $22.79 | 62115 |
| 2022-10-07 | 34.57 | $22.66 | 80422 |
| 2022-10-06 | 38.71 | $23.43 | 59400 |
| 2022-10-05 | 41.80 | $23.93 | 62400 |
| 2022-10-04 | 42.77 | $24.08 | 132509 |
| 2022-10-03 | 38.81 | $23.64 | 115416 |
| 2022-09-30 | 32.99 | $23.06 | 139300 |
| 2022-09-29 | 35.59 | $23.53 | 100237 |
| 2022-09-28 | 37.38 | $23.83 | 76500 |
| 2022-09-27 | 34.89 | $23.59 | 59316 |
| 2022-09-26 | 36.80 | $23.92 | 73014 |
| 2022-09-23 | 37.82 | $24.09 | 75000 |
| 2022-09-22 | 41.52 | $24.67 | 65000 |
| 2022-09-21 | 45.70 | $25.24 | 80500 |
| 2022-09-20 | 46.17 | $25.30 | 45800 |
| 2022-09-19 | 47.47 | $25.47 | 74331 |
| 2022-09-16 | 44.41 | $25.12 | 327200 |
| 2022-09-15 | 44.32 | $25.11 | 81300 |
| 2022-09-14 | 41.22 | $24.76 | 169200 |
| 2022-09-13 | 41.92 | $24.87 | 146000 |
| 2022-09-12 | 46.46 | $25.54 | 97211 |
| 2022-09-09 | 43.78 | $25.23 | 74700 |
| 2022-09-08 | 42.73 | $25.11 | 94949 |
| 2022-09-07 | 36.84 | $24.48 | 70648 |
| 2022-09-06 | 34.18 | $24.22 | 87400 |
| 2022-09-02 | 36.30 | $24.60 | 69200 |
| 2022-09-01 | 38.96 | $25.04 | 147903 |
| 2022-08-31 | 38.86 | $25.03 | 95900 |
| 2022-08-30 | 41.35 | $25.43 | 70906 |
| 2022-08-29 | 39.79 | $25.26 | 98500 |
| 2022-08-26 | 45.76 | $26.14 | 52400 |
| 2022-08-25 | 50.86 | $26.76 | 62100 |
| 2022-08-24 | 49.39 | $26.59 | 58900 |
| 2022-08-23 | 50.32 | $26.70 | 71901 |
| 2022-08-22 | 53.80 | $27.10 | 65000 |
| 2022-08-19 | 58.00 | $27.54 | 87515 |
| 2022-08-18 | 63.45 | $28.05 | 46900 |
| 2022-08-17 | 63.13 | $28.00 | 62928 |
| 2022-08-16 | 69.41 | $28.54 | 84820 |
| 2022-08-15 | 67.77 | $28.25 | 80400 |
| 2022-08-12 | 68.13 | $28.28 | 86019 |
| 2022-08-11 | 65.22 | $27.78 | 63725 |
| 2022-08-10 | 64.42 | $27.65 | 72200 |
| 2022-08-09 | 60.70 | $27.09 | 120248 |
| 2022-08-08 | 61.36 | $27.15 | 113023 |
| 2022-08-05 | 61.78 | $27.19 | 80200 |
| 2022-08-04 | 61.98 | $27.21 | 157449 |
| 2022-08-03 | 63.15 | $27.33 | 189627 |
| 2022-08-02 | 61.48 | $27.04 | 260400 |
| 2022-08-01 | 58.37 | $26.54 | 219211 |
| 2022-07-29 | 57.73 | $26.44 | 157600 |
| 2022-07-28 | 53.77 | $25.86 | 146100 |
| 2022-07-27 | 47.94 | $25.13 | 152400 |
| 2022-07-26 | 44.87 | $24.79 | 61100 |
| 2022-07-25 | 44.41 | $24.74 | 75324 |
| 2022-07-22 | 41.74 | $24.45 | 65146 |
| 2022-07-21 | 43.24 | $24.67 | 72822 |
| 2022-07-20 | 43.24 | $24.67 | 100000 |
| 2022-07-19 | 43.49 | $24.71 | 129700 |
| 2022-07-18 | 37.91 | $24.07 | 133900 |
| 2022-07-15 | 38.64 | $24.20 | 105700 |
| 2022-07-14 | 33.23 | $23.63 | 131100 |
| 2022-07-13 | 35.64 | $24.09 | 87600 |
| 2022-07-12 | 36.74 | $24.29 | 104132 |
| 2022-07-11 | 37.74 | $24.47 | 56200 |
| 2022-07-08 | 40.09 | $24.88 | 129946 |
| 2022-07-07 | 35.93 | $24.43 | 104123 |
| 2022-07-06 | 36.74 | $24.58 | 102100 |
| 2022-07-05 | 38.72 | $24.94 | 104300 |
| 2022-07-01 | 39.23 | $25.03 | 297728 |
| 2022-06-30 | 33.97 | $24.45 | 202344 |
| 2022-06-29 | 35.48 | $24.75 | 107440 |
| 2022-06-28 | 37.26 | $25.09 | 141612 |
| 2022-06-27 | 39.24 | $25.45 | 141838 |
| 2022-06-24 | 37.21 | $25.22 | 263415 |
| 2022-06-23 | 34.69 | $24.94 | 108100 |
| 2022-06-22 | 37.17 | $25.43 | 88000 |
| 2022-06-21 | 37.00 | $25.41 | 134623 |
| 2022-06-17 | 35.73 | $25.26 | 284047 |
| 2022-06-16 | 33.51 | $25.00 | 167400 |
| 2022-06-15 | 36.40 | $25.63 | 134400 |
| 2022-06-14 | 34.09 | $25.36 | 162000 |
| 2022-06-13 | 33.23 | $25.26 | 253600 |
| 2022-06-10 | 34.46 | $25.55 | 286600 |
| 2022-06-09 | 38.06 | $26.33 | 149202 |
| 2022-06-08 | 42.67 | $27.18 | 111400 |
| 2022-06-07 | 44.41 | $27.47 | 84800 |
| 2022-06-06 | 46.27 | $27.77 | 148300 |
| 2022-06-03 | 45.55 | $27.67 | 136500 |
| 2022-06-02 | 48.78 | $28.19 | 130300 |
| 2022-06-01 | 45.60 | $27.74 | 229340 |
| 2022-05-31 | 44.29 | $27.56 | 176000 |
| 2022-05-27 | 42.31 | $27.29 | 126500 |
| 2022-05-26 | 41.13 | $27.13 | 211740 |
| 2022-05-25 | 35.23 | $26.38 | 158200 |
| 2022-05-24 | 34.90 | $26.34 | 90500 |
| 2022-05-23 | 35.15 | $26.40 | 99600 |
| 2022-05-20 | 31.92 | $25.99 | 106100 |
| 2022-05-19 | 31.92 | $25.99 | 223400 |
| 2022-05-18 | 33.58 | $26.44 | 112214 |
| 2022-05-17 | 35.73 | $26.99 | 104004 |
| 2022-05-16 | 29.55 | $26.20 | 131827 |
| 2022-05-13 | 31.14 | $26.64 | 156504 |
| 2022-05-12 | 33.38 | $27.22 | 106900 |
| 2022-05-11 | 33.82 | $27.33 | 103100 |
| 2022-05-10 | 34.72 | $27.56 | 122032 |
| 2022-05-09 | 35.59 | $27.78 | 143700 |
| 2022-05-06 | 35.03 | $27.70 | 96700 |
| 2022-05-05 | 36.00 | $27.96 | 117902 |
| 2022-05-04 | 40.03 | $28.96 | 144800 |
| 2022-05-03 | 33.83 | $28.08 | 219221 |
| 2022-05-02 | 30.33 | $27.63 | 225500 |
| 2022-04-29 | 31.13 | $27.86 | 210541 |
| 2022-04-28 | 34.43 | $28.74 | 367500 |
| 2022-04-27 | 32.02 | $28.43 | 154300 |
| 2022-04-26 | 32.42 | $28.54 | 172100 |
| 2022-04-25 | 36.86 | $29.65 | 178736 |
| 2022-04-22 | 38.86 | $30.09 | 265100 |
| 2022-04-21 | 42.60 | $30.84 | 179100 |
| 2022-04-20 | 46.22 | $31.48 | 202900 |
| 2022-04-19 | 45.39 | $31.36 | 166300 |
| 2022-04-18 | 41.18 | $30.77 | 149727 |
| 2022-04-14 | 41.03 | $30.75 | 273143 |
| 2022-04-13 | 43.72 | $31.27 | 133123 |
| 2022-04-12 | 43.45 | $31.23 | 154549 |
| 2022-04-11 | 45.75 | $31.67 | 250100 |
| 2022-04-08 | 40.81 | $30.94 | 150600 |
| 2022-04-07 | 41.15 | $31.01 | 143800 |
| 2022-04-06 | 42.31 | $31.25 | 210943 |
| 2022-04-05 | 43.02 | $31.40 | 151801 |
| 2022-04-04 | 44.75 | $31.76 | 168700 |
| 2022-04-01 | 45.13 | $31.84 | 316129 |
| 2022-03-31 | 45.92 | $32.01 | 209600 |
| 2022-03-30 | 46.19 | $32.07 | 149600 |
| 2022-03-29 | 49.69 | $32.82 | 118000 |
| 2022-03-28 | 47.05 | $32.30 | 101100 |
| 2022-03-25 | 49.41 | $32.80 | 144849 |
| 2022-03-24 | 46.23 | $32.18 | 143700 |
| 2022-03-23 | 45.49 | $32.04 | 150700 |
| 2022-03-22 | 51.20 | $33.24 | 156014 |
| 2022-03-21 | 49.86 | $32.97 | 145605 |
| 2022-03-18 | 47.62 | $32.53 | 305300 |
| 2022-03-17 | 52.92 | $33.57 | 189522 |
| 2022-03-16 | 52.82 | $33.55 | 134800 |
| 2022-03-15 | 48.92 | $32.76 | 121300 |
| 2022-03-14 | 50.74 | $33.12 | 91538 |
| 2022-03-11 | 48.14 | $32.61 | 202823 |
| 2022-03-10 | 47.21 | $32.43 | 180400 |
| 2022-03-09 | 46.76 | $32.34 | 209831 |
| 2022-03-08 | 41.73 | $31.39 | 182321 |
| 2022-03-07 | 39.33 | $30.97 | 200603 |
| 2022-03-04 | 44.43 | $32.20 | 275245 |
| 2022-03-03 | 46.97 | $32.74 | 174100 |
| 2022-03-02 | 47.02 | $32.75 | 160112 |
| 2022-03-01 | 42.69 | $31.96 | 304000 |
| 2022-02-28 | 47.55 | $33.00 | 135300 |
| 2022-02-25 | 49.67 | $33.41 | 114900 |
| 2022-02-24 | 43.74 | $32.39 | 211100 |
| 2022-02-23 | 49.01 | $33.37 | 88347 |
| 2022-02-22 | 50.67 | $33.65 | 166529 |
| 2022-02-18 | 51.62 | $33.81 | 122624 |
| 2022-02-17 | 48.10 | $33.20 | 108600 |
| 2022-02-16 | 51.05 | $33.71 | 73141 |
| 2022-02-15 | 48.21 | $33.23 | 127009 |
| 2022-02-14 | 41.96 | $32.29 | 92534 |
| 2022-02-11 | 44.00 | $32.67 | 93437 |
| 2022-02-10 | 43.52 | $32.60 | 126123 |
| 2022-02-09 | 44.30 | $32.75 | 100900 |
| 2022-02-08 | 48.08 | $33.45 | 158900 |
| 2022-02-07 | 44.48 | $32.89 | 77638 |
| 2022-02-04 | 45.44 | $33.07 | 72417 |
| 2022-02-03 | 43.10 | $32.71 | 223918 |
| 2022-02-02 | 43.14 | $32.72 | 123500 |
| 2022-02-01 | 44.24 | $32.95 | 314505 |
| 2022-01-31 | 38.13 | $32.01 | 405342 |
| 2022-01-28 | 47.11 | $33.73 | 201900 |
| 2022-01-27 | 48.62 | $33.97 | 219400 |
| 2022-01-26 | 54.22 | $34.78 | 146900 |
| 2022-01-25 | 54.22 | $34.78 | 178100 |
| 2022-01-24 | 55.50 | $34.96 | 210333 |
| 2022-01-21 | 55.34 | $34.93 | 432930 |
| 2022-01-20 | 57.31 | $35.22 | 539800 |
| 2022-01-19 | 60.35 | $35.65 | 290902 |
| 2022-01-18 | 67.11 | $36.51 | 306003 |
| 2022-01-14 | 71.16 | $36.97 | 191800 |
| 2022-01-13 | 69.52 | $36.54 | 189500 |
| 2022-01-12 | 65.46 | $35.60 | 153400 |
| 2022-01-11 | 64.90 | $35.48 | 118600 |
| 2022-01-10 | 63.67 | $35.22 | 109300 |
| 2022-01-07 | 66.56 | $35.56 | 103220 |
| 2022-01-06 | 65.65 | $35.35 | 68847 |
| 2022-01-05 | 59.41 | $34.11 | 87328 |
| 2022-01-04 | 58.84 | $34.01 | 137037 |
| 2022-01-03 | 52.61 | $33.03 | 100600 |
| 2021-12-31 | 50.28 | $32.71 | 34820 |
| 2021-12-30 | 49.01 | $32.54 | 126900 |
| 2021-12-29 | 50.45 | $32.74 | 58101 |
| 2021-12-28 | 50.73 | $32.78 | 54800 |
| 2021-12-27 | 50.27 | $32.71 | 58621 |
| 2021-12-23 | 46.37 | $32.14 | 73400 |
| 2021-12-22 | 46.09 | $32.10 | 105733 |
| 2021-12-21 | 44.43 | $31.86 | 147942 |
| 2021-12-20 | 40.19 | $31.28 | 111928 |
| 2021-12-17 | 44.22 | $32.01 | 275600 |
| 2021-12-16 | 46.79 | $32.43 | 112900 |
| 2021-12-15 | 44.83 | $32.16 | 402400 |
| 2021-12-14 | 42.45 | $31.84 | 148000 |
| 2021-12-13 | 42.62 | $31.87 | 161800 |
| 2021-12-10 | 44.18 | $32.16 | 78100 |
| 2021-12-09 | 44.88 | $32.29 | 112500 |
| 2021-12-08 | 46.39 | $32.57 | 117523 |
| 2021-12-07 | 49.44 | $33.11 | 102629 |
| 2021-12-06 | 52.98 | $33.69 | 160600 |
| 2021-12-03 | 50.96 | $33.34 | 140122 |
| 2021-12-02 | 53.52 | $33.75 | 93304 |
| 2021-12-01 | 45.40 | $32.47 | 132800 |
| 2021-11-30 | 45.58 | $32.50 | 137921 |
| 2021-11-29 | 47.64 | $32.85 | 105600 |
| 2021-11-26 | 49.53 | $33.16 | 107322 |
| 2021-11-24 | 59.99 | $34.60 | 67702 |
| 2021-11-23 | 62.52 | $34.89 | 89700 |
| 2021-11-22 | 61.18 | $34.64 | 127449 |
| 2021-11-19 | 59.01 | $34.25 | 90600 |
| 2021-11-18 | 58.09 | $34.09 | 92509 |
| 2021-11-17 | 59.92 | $34.32 | 75035 |
| 2021-11-16 | 64.79 | $34.90 | 133000 |
| 2021-11-15 | 67.49 | $35.20 | 138408 |
| 2021-11-12 | 65.82 | $34.83 | 261105 |
| 2021-11-11 | 67.05 | $34.97 | 94810 |
| 2021-11-10 | 66.06 | $34.74 | 106810 |
| 2021-11-09 | 66.06 | $34.74 | 96100 |
| 2021-11-08 | 66.85 | $34.84 | 97300 |
| 2021-11-05 | 67.62 | $34.94 | 103600 |
| 2021-11-04 | 65.23 | $34.31 | 110835 |
| 2021-11-03 | 68.43 | $34.73 | 131301 |
| 2021-11-02 | 65.56 | $33.98 | 173100 |
| 2021-11-01 | 70.17 | $34.55 | 152100 |
| 2021-10-29 | 67.00 | $33.73 | 162547 |
| 2021-10-28 | 64.65 | $33.19 | 192203 |
| 2021-10-27 | 56.11 | $31.64 | 122500 |
| 2021-10-26 | 66.20 | $32.67 | 77448 |
| 2021-10-25 | 68.47 | $32.87 | 99431 |
| 2021-10-22 | 66.68 | $32.54 | 193100 |
| 2021-10-21 | 65.90 | $32.40 | 69300 |
| 2021-10-20 | 67.07 | $32.51 | 170200 |
| 2021-10-19 | 66.13 | $32.33 | 82219 |
| 2021-10-18 | 66.63 | $32.38 | 123842 |
| 2021-10-15 | 66.05 | $32.26 | 128000 |
| 2021-10-14 | 64.62 | $31.97 | 61002 |
| 2021-10-13 | 62.99 | $31.65 | 58332 |
| 2021-10-12 | 65.31 | $31.91 | 57843 |
| 2021-10-11 | 65.67 | $31.95 | 76700 |
| 2021-10-08 | 70.47 | $32.48 | 184739 |
| 2021-10-07 | 69.35 | $32.20 | 121200 |
| 2021-10-06 | 67.05 | $31.66 | 134300 |
| 2021-10-05 | 66.78 | $31.60 | 107431 |
| 2021-10-04 | 64.01 | $30.99 | 68900 |
| 2021-10-01 | 62.13 | $30.61 | 103100 |
| 2021-09-30 | 58.92 | $30.01 | 90700 |
| 2021-09-29 | 64.55 | $30.66 | 210900 |
| 2021-09-28 | 60.35 | $29.90 | 374542 |
| 2021-09-27 | 62.19 | $30.10 | 296000 |
| 2021-09-24 | 58.05 | $29.42 | 95430 |
| 2021-09-23 | 58.95 | $29.52 | 134042 |
| 2021-09-22 | 54.29 | $28.83 | 93700 |
| 2021-09-21 | 51.89 | $28.51 | 105600 |
| 2021-09-20 | 53.13 | $28.66 | 158100 |
| 2021-09-17 | 53.13 | $28.66 | 398628 |
| 2021-09-16 | 52.02 | $28.50 | 129500 |
| 2021-09-15 | 52.92 | $28.62 | 103529 |
| 2021-09-14 | 50.07 | $28.20 | 146302 |
| 2021-09-13 | 54.22 | $28.76 | 76700 |
| 2021-09-10 | 51.49 | $28.36 | 82149 |
| 2021-09-09 | 54.34 | $28.73 | 90500 |
| 2021-09-08 | 54.73 | $28.78 | 95927 |
| 2021-09-07 | 55.33 | $28.86 | 78100 |
| 2021-09-03 | 55.69 | $28.91 | 52835 |
| 2021-09-02 | 56.68 | $29.05 | 107900 |
| 2021-09-01 | 54.25 | $28.61 | 87200 |
| 2021-08-31 | 54.25 | $28.61 | 114047 |
| 2021-08-30 | 54.04 | $28.57 | 86500 |
| 2021-08-27 | 59.74 | $29.44 | 105491 |
| 2021-08-26 | 53.41 | $28.26 | 90300 |
| 2021-08-25 | 56.33 | $28.67 | 108600 |
| 2021-08-24 | 59.18 | $29.05 | 200142 |
| 2021-08-23 | 60.10 | $29.17 | 243526 |
| 2021-08-20 | 61.37 | $29.34 | 164517 |
| 2021-08-19 | 57.38 | $28.55 | 247800 |
| 2021-08-18 | 60.38 | $28.95 | 144400 |
| 2021-08-17 | 58.69 | $28.62 | 128400 |
| 2021-08-16 | 59.57 | $28.74 | 82621 |
| 2021-08-13 | 61.31 | $28.98 | 150400 |
| 2021-08-12 | 64.29 | $29.38 | 144400 |
| 2021-08-11 | 64.89 | $29.46 | 124616 |
| 2021-08-10 | 63.01 | $29.00 | 179900 |
| 2021-08-09 | 60.23 | $28.37 | 193021 |
| 2021-08-06 | 57.34 | $27.77 | 120708 |
| 2021-08-05 | 52.33 | $26.86 | 165000 |
| 2021-08-04 | 48.15 | $26.20 | 100540 |
| 2021-08-03 | 49.39 | $26.40 | 95600 |
| 2021-08-02 | 47.11 | $26.05 | 98349 |
| 2021-07-30 | 48.60 | $26.30 | 111114 |
| 2021-07-29 | 49.31 | $26.42 | 95200 |
| 2021-07-28 | 45.33 | $25.79 | 100330 |
| 2021-07-27 | 40.92 | $25.16 | 71800 |
| 2021-07-26 | 40.92 | $25.16 | 48800 |
| 2021-07-23 | 40.23 | $25.06 | 50400 |
| 2021-07-22 | 38.10 | $24.75 | 53100 |
| 2021-07-21 | 41.85 | $25.57 | 50000 |
| 2021-07-20 | 39.64 | $25.25 | 179200 |
| 2021-07-19 | 33.60 | $24.44 | 239900 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-20.83
2026-07-17
Close Price
$33.53
Vol: 100394
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-49.31
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -20.83 | $33.53 | 100394 |
| 2026-07-16 | -1.02 | $34.11 | 491349 |
| 2026-07-15 | -34.30 | $33.02 | 485000 |
| 2026-07-14 | -56.32 | $32.41 | 268049 |
| 2026-07-13 | -61.37 | $32.27 | 319849 |
| 2026-07-10 | -57.40 | $32.38 | 414316 |
| 2026-07-09 | -68.95 | $32.06 | 507200 |
| 2026-07-08 | -89.24 | $31.40 | 560246 |
| 2026-07-07 | -56.37 | $32.20 | 376800 |
| 2026-07-06 | -36.44 | $32.72 | 346005 |
| 2026-07-02 | -34.12 | $32.52 | 621647 |
| 2026-07-01 | -10.94 | $33.46 | 655900 |
| 2026-06-30 | -5.06 | $33.44 | 460232 |
| 2026-06-29 | -11.49 | $33.16 | 523400 |
| 2026-06-26 | -9.89 | $33.23 | 1.9M |
| 2026-06-25 | -8.51 | $33.29 | 410714 |
| 2026-06-24 | -2.64 | $33.37 | 418300 |
| 2026-06-23 | -1.57 | $33.08 | 372000 |
| 2026-06-22 | -11.02 | $32.70 | 379268 |
| 2026-06-18 | -15.65 | $32.45 | 402400 |
| 2026-06-17 | -21.50 | $32.20 | 485002 |
| 2026-06-16 | -11.67 | $32.54 | 481708 |
| 2026-06-15 | -12.93 | $32.44 | 967700 |
| 2026-06-12 | -2.00 | $32.77 | 461159 |
| 2026-06-11 | -2.43 | $32.27 | 407423 |
| 2026-06-10 | -9.51 | $31.95 | 460700 |
| 2026-06-09 | -7.25 | $31.70 | 403100 |
| 2026-06-08 | -5.19 | $31.15 | 435948 |
| 2026-06-05 | -8.50 | $30.66 | 312300 |
| 2026-06-04 | -3.18 | $30.60 | 300426 |
| 2026-06-03 | -47.31 | $29.33 | 285500 |
| 2026-06-02 | -10.39 | $30.36 | 408626 |
| 2026-06-01 | -35.13 | $29.67 | 394140 |
| 2026-05-29 | -20.79 | $30.07 | 430000 |
| 2026-05-28 | -25.45 | $29.94 | 172330 |
| 2026-05-27 | -28.67 | $29.85 | 214315 |
| 2026-05-26 | -21.15 | $30.06 | 329100 |
| 2026-05-22 | -31.90 | $29.76 | 204910 |
| 2026-05-21 | -31.54 | $29.77 | 286600 |
| 2026-05-20 | -27.96 | $29.87 | 225300 |
| 2026-05-19 | -56.99 | $29.06 | 217804 |
| 2026-05-18 | -50.18 | $29.25 | 217324 |
| 2026-05-15 | -61.96 | $28.94 | 272980 |
| 2026-05-14 | -38.41 | $29.59 | 279946 |
| 2026-05-13 | -50.00 | $29.27 | 324700 |
| 2026-05-12 | -43.12 | $29.46 | 272101 |
| 2026-05-11 | -31.40 | $29.73 | 396300 |
| 2026-05-08 | -20.48 | $30.05 | 304800 |
| 2026-05-07 | -24.67 | $29.91 | 341400 |
| 2026-05-06 | -16.33 | $30.16 | 278233 |
| 2026-05-05 | -2.80 | $30.08 | 461800 |
| 2026-05-04 | -20.53 | $29.45 | 414900 |
| 2026-05-01 | -22.87 | $29.37 | 281243 |
| 2026-04-30 | -24.03 | $29.22 | 319100 |
| 2026-04-29 | -29.20 | $29.02 | 399201 |
| 2026-04-28 | -10.08 | $29.76 | 387900 |
| 2026-04-27 | -7.83 | $29.73 | 606620 |
| 2026-04-24 | -27.92 | $28.52 | 443000 |
| 2026-04-23 | -10.09 | $28.93 | 500029 |
| 2026-04-22 | -38.04 | $28.01 | 255013 |
| 2026-04-21 | -36.20 | $28.07 | 287218 |
| 2026-04-20 | -9.82 | $28.93 | 294700 |
| 2026-04-17 | -15.60 | $28.69 | 377242 |
| 2026-04-16 | -19.28 | $28.03 | 233619 |
| 2026-04-15 | -8.13 | $28.40 | 238022 |
| 2026-04-14 | -6.02 | $28.47 | 365500 |
| 2026-04-13 | -12.23 | $28.22 | 295021 |
| 2026-04-10 | -14.37 | $28.12 | 377300 |
| 2026-04-09 | -9.54 | $28.25 | 585416 |
| 2026-04-08 | -5.19 | $28.39 | 421930 |
| 2026-04-07 | -2.17 | $27.45 | 358600 |
| 2026-04-06 | -3.89 | $27.32 | 314231 |
| 2026-04-02 | -13.52 | $27.03 | 394437 |
| 2026-04-01 | -17.08 | $26.93 | 275000 |
| 2026-03-31 | -15.23 | $26.77 | 465500 |
| 2026-03-30 | -32.81 | $26.32 | 276229 |
| 2026-03-27 | -44.14 | $26.03 | 309402 |
| 2026-03-26 | -29.48 | $26.49 | 270300 |
| 2026-03-25 | -53.99 | $26.27 | 247800 |
| 2026-03-24 | -51.79 | $26.35 | 330244 |
| 2026-03-23 | -41.60 | $26.72 | 491700 |
| 2026-03-20 | -62.81 | $25.95 | 795349 |
| 2026-03-19 | -55.65 | $26.21 | 419100 |
| 2026-03-18 | -73.83 | $25.55 | 553201 |
| 2026-03-17 | -64.95 | $25.96 | 840115 |
| 2026-03-16 | -64.43 | $25.98 | 280117 |
| 2026-03-13 | -76.03 | $25.53 | 245900 |
| 2026-03-12 | -78.61 | $25.43 | 209015 |
| 2026-03-11 | -77.32 | $25.48 | 295324 |
| 2026-03-10 | -70.81 | $25.75 | 235500 |
| 2026-03-09 | -73.51 | $25.71 | 283945 |
| 2026-03-06 | -78.55 | $25.64 | 344400 |
| 2026-03-05 | -92.31 | $26.03 | 288713 |
| 2026-03-04 | -72.91 | $26.61 | 181700 |
| 2026-03-03 | -74.25 | $26.57 | 250421 |
| 2026-03-02 | -65.77 | $26.83 | 394700 |
| 2026-02-27 | -87.60 | $26.53 | 479206 |
| 2026-02-26 | -39.69 | $27.77 | 345811 |
| 2026-02-25 | -45.53 | $27.62 | 258900 |
| 2026-02-24 | -75.88 | $26.84 | 243600 |
| 2026-02-23 | -76.26 | $26.83 | 362400 |
| 2026-02-20 | -32.30 | $27.96 | 280220 |
| 2026-02-19 | -58.17 | $27.50 | 301126 |
| 2026-02-18 | -51.31 | $27.71 | 278146 |
| 2026-02-17 | -44.44 | $27.92 | 213944 |
| 2026-02-13 | -50.00 | $27.75 | 256705 |
| 2026-02-12 | -57.84 | $27.51 | 348730 |
| 2026-02-11 | -52.00 | $27.46 | 211900 |
| 2026-02-10 | -37.71 | $27.96 | 241700 |
| 2026-02-09 | -24.38 | $28.40 | 221000 |
| 2026-02-06 | -16.90 | $28.67 | 466100 |
| 2026-02-05 | -41.83 | $27.77 | 242221 |
| 2026-02-04 | -40.44 | $27.82 | 356428 |
| 2026-02-03 | -48.48 | $27.53 | 353620 |
| 2026-02-02 | -54.57 | $27.31 | 377100 |
| 2026-01-30 | -73.68 | $26.62 | 484347 |
| 2026-01-29 | -46.26 | $27.61 | 353600 |
| 2026-01-28 | -39.61 | $27.85 | 259000 |
| 2026-01-27 | -34.90 | $28.02 | 181816 |
| 2026-01-26 | -37.12 | $27.94 | 248515 |
| 2026-01-23 | -37.12 | $27.94 | 307434 |
| 2026-01-22 | -14.40 | $28.76 | 270922 |
| 2026-01-21 | -0.70 | $28.52 | 278648 |
| 2026-01-20 | -52.52 | $26.80 | 224909 |
| 2026-01-16 | -52.50 | $27.00 | 265800 |
| 2026-01-15 | -43.21 | $27.26 | 373200 |
| 2026-01-14 | -77.14 | $26.31 | 214818 |
| 2026-01-13 | -92.14 | $25.89 | 206519 |
| 2026-01-12 | -82.14 | $26.17 | 296900 |
| 2026-01-09 | -81.48 | $26.27 | 239905 |
| 2026-01-08 | -67.41 | $26.65 | 267700 |
| 2026-01-07 | -82.22 | $26.25 | 209405 |
| 2026-01-06 | -76.67 | $26.40 | 207226 |
| 2026-01-05 | -72.22 | $26.52 | 301820 |
| 2026-01-02 | -87.04 | $26.12 | 278407 |
| 2025-12-31 | -76.53 | $26.22 | 261928 |
| 2025-12-30 | -68.77 | $26.40 | 269745 |
| 2025-12-29 | -50.57 | $26.69 | 194400 |
| 2025-12-26 | -46.02 | $26.85 | 165900 |
| 2025-12-24 | -44.03 | $26.92 | 105539 |
| 2025-12-23 | -37.24 | $26.88 | 302100 |
| 2025-12-22 | -25.41 | $27.38 | 275149 |
| 2025-12-19 | -17.49 | $27.58 | 466438 |
| 2025-12-18 | -5.59 | $28.18 | 281700 |
| 2025-12-17 | -7.94 | $27.80 | 222500 |
| 2025-12-16 | -8.52 | $27.71 | 294713 |
| 2025-12-15 | -13.79 | $27.45 | 494409 |
| 2025-12-12 | -5.52 | $27.65 | 352400 |
| 2025-12-11 | -10.83 | $27.40 | 428800 |
| 2025-12-10 | -9.05 | $27.32 | 537642 |
| 2025-12-09 | -7.94 | $26.68 | 292000 |
| 2025-12-08 | -4.13 | $26.45 | 237599 |
| 2025-12-05 | -9.70 | $26.18 | 191800 |
| 2025-12-04 | -1.82 | $26.44 | 256634 |
| 2025-12-03 | -0.96 | $26.30 | 300903 |
| 2025-12-02 | -19.66 | $25.57 | 266600 |
| 2025-12-01 | -0.38 | $25.85 | 304726 |
| 2025-11-28 | -17.53 | $25.27 | 187300 |
| 2025-11-26 | -8.40 | $25.49 | 284900 |
| 2025-11-25 | -3.81 | $25.47 | 306745 |
| 2025-11-24 | -25.73 | $24.47 | 208047 |
| 2025-11-21 | -33.15 | $24.41 | 352427 |
| 2025-11-20 | -91.16 | $23.36 | 195215 |
| 2025-11-19 | -85.64 | $23.46 | 309426 |
| 2025-11-18 | -86.74 | $23.44 | 299214 |
| 2025-11-17 | -91.67 | $23.36 | 313800 |
| 2025-11-14 | -55.00 | $24.13 | 213700 |
| 2025-11-13 | -46.58 | $24.26 | 281332 |
| 2025-11-12 | -44.55 | $24.37 | 193300 |
| 2025-11-11 | -47.29 | $24.61 | 210614 |
| 2025-11-10 | -44.57 | $24.68 | 187445 |
| 2025-11-07 | -57.75 | $24.34 | 282017 |
| 2025-11-06 | -49.61 | $24.55 | 184142 |
| 2025-11-05 | -43.02 | $24.72 | 259901 |
| 2025-11-04 | -69.42 | $24.10 | 328700 |
| 2025-11-03 | -70.46 | $24.21 | 376800 |
| 2025-10-31 | -75.08 | $24.06 | 274030 |
| 2025-10-30 | -79.69 | $23.91 | 407600 |
| 2025-10-29 | -80.92 | $23.87 | 267300 |
| 2025-10-28 | -69.85 | $24.23 | 224100 |
| 2025-10-27 | -67.38 | $24.31 | 236600 |
| 2025-10-24 | -57.85 | $24.62 | 112710 |
| 2025-10-23 | -74.46 | $24.08 | 148300 |
| 2025-10-22 | -68.31 | $24.28 | 161700 |
| 2025-10-21 | -62.15 | $24.48 | 216423 |
| 2025-10-20 | -68.92 | $24.26 | 332222 |
| 2025-10-17 | -93.54 | $23.46 | 289300 |
| 2025-10-16 | -98.77 | $23.29 | 411918 |
| 2025-10-15 | -53.91 | $25.26 | 202200 |
| 2025-10-14 | -35.22 | $25.69 | 248022 |
| 2025-10-13 | -80.00 | $24.66 | 156300 |
| 2025-10-10 | -91.30 | $24.40 | 256009 |
| 2025-10-09 | -56.96 | $25.19 | 171728 |
| 2025-10-08 | -48.70 | $25.38 | 183700 |
| 2025-10-07 | -42.61 | $25.52 | 335700 |
| 2025-10-06 | -3.70 | $26.28 | 358522 |
| 2025-10-03 | -40.19 | $25.45 | 256839 |
| 2025-10-02 | -80.38 | $24.61 | 198100 |
| 2025-10-01 | -84.21 | $24.53 | 332207 |
| 2025-09-30 | -88.62 | $24.81 | 463505 |
| 2025-09-29 | -77.56 | $25.08 | 345321 |
| 2025-09-26 | -66.03 | $25.26 | 252500 |
| 2025-09-25 | -73.72 | $25.14 | 225800 |
| 2025-09-24 | -72.44 | $25.16 | 203359 |
| 2025-09-23 | -78.21 | $25.07 | 267718 |
| 2025-09-22 | -46.15 | $25.57 | 346400 |
| 2025-09-19 | -24.75 | $25.80 | 955900 |
| 2025-09-18 | -2.22 | $26.24 | 336712 |
| 2025-09-17 | -46.43 | $25.09 | 391500 |
| 2025-09-16 | -44.39 | $25.09 | 367700 |
| 2025-09-15 | -39.50 | $25.06 | 368000 |
| 2025-09-12 | -37.82 | $25.10 | 195100 |
| 2025-09-11 | -33.19 | $25.21 | 231841 |
| 2025-09-10 | -46.22 | $24.90 | 219535 |
| 2025-09-09 | -27.59 | $25.20 | 327504 |
| 2025-09-08 | -9.23 | $25.70 | 278169 |
| 2025-09-05 | -12.14 | $25.58 | 325828 |
| 2025-09-04 | -9.79 | $25.58 | 164200 |
| 2025-09-03 | -23.15 | $25.13 | 251600 |
| 2025-09-02 | -14.09 | $25.40 | 263900 |
| 2025-08-29 | -8.07 | $25.60 | 229202 |
| 2025-08-28 | -9.64 | $25.54 | 228840 |
| 2025-08-27 | -3.18 | $25.72 | 215800 |
| 2025-08-26 | -10.88 | $25.43 | 242315 |
| 2025-08-25 | -21.49 | $25.03 | 369430 |
| 2025-08-22 | -9.55 | $25.48 | 682000 |
| 2025-08-21 | -23.02 | $24.11 | 180000 |
| 2025-08-20 | -22.07 | $24.33 | 184700 |
| 2025-08-19 | -36.31 | $24.14 | 210371 |
| 2025-08-18 | -38.15 | $24.08 | 190842 |
| 2025-08-15 | -48.84 | $23.83 | 247316 |
| 2025-08-14 | -34.56 | $24.38 | 230444 |
| 2025-08-13 | -29.18 | $24.57 | 297700 |
| 2025-08-12 | -44.48 | $24.03 | 338830 |
| 2025-08-11 | -76.20 | $22.91 | 174817 |
| 2025-08-08 | -78.47 | $22.83 | 203800 |
| 2025-08-07 | -82.44 | $22.69 | 192000 |
| 2025-08-06 | -77.34 | $22.87 | 168721 |
| 2025-08-05 | -79.32 | $22.80 | 450400 |
| 2025-08-04 | -82.72 | $22.68 | 268800 |
| 2025-08-01 | -97.39 | $22.24 | 493016 |
| 2025-07-31 | -88.01 | $23.03 | 620300 |
| 2025-07-30 | -91.67 | $23.29 | 480908 |
| 2025-07-29 | -82.81 | $23.48 | 778837 |
| 2025-07-28 | -42.19 | $24.52 | 377100 |
| 2025-07-25 | -52.33 | $24.25 | 428500 |
| 2025-07-24 | -42.37 | $24.35 | 475034 |
| 2025-07-23 | -22.55 | $24.91 | 250135 |
| 2025-07-22 | -16.34 | $25.10 | 293300 |
| 2025-07-21 | -17.59 | $24.93 | 211100 |
| 2025-07-18 | -12.34 | $25.13 | 207511 |
| 2025-07-17 | -3.74 | $25.39 | 227600 |
| 2025-07-16 | -10.47 | $25.04 | 384334 |
| 2025-07-15 | -19.83 | $24.70 | 355900 |
| 2025-07-14 | -8.54 | $25.11 | 176000 |
| 2025-07-11 | -15.98 | $24.84 | 252524 |
| 2025-07-10 | -3.03 | $25.31 | 325930 |
| 2025-07-09 | -12.43 | $24.82 | 301200 |
| 2025-07-08 | -17.05 | $24.66 | 292100 |
| 2025-07-07 | -19.65 | $24.57 | 217400 |
| 2025-07-03 | -5.57 | $25.01 | 100000 |
| 2025-07-02 | -2.02 | $24.70 | 305716 |
| 2025-07-01 | -16.85 | $24.06 | 327700 |
| 2025-06-30 | -31.84 | $23.16 | 235612 |
| 2025-06-27 | -19.90 | $23.40 | 846840 |
| 2025-06-26 | -32.84 | $23.14 | 244907 |
| 2025-06-25 | -61.19 | $22.57 | 282200 |
| 2025-06-24 | -40.30 | $22.99 | 198127 |
| 2025-06-23 | -53.73 | $22.72 | 273100 |
| 2025-06-20 | -91.41 | $21.99 | 418700 |
| 2025-06-18 | -95.96 | $21.90 | 282400 |
| 2025-06-17 | -96.90 | $21.89 | 259300 |
| 2025-06-16 | -85.50 | $22.37 | 374012 |
| 2025-06-13 | -91.38 | $22.28 | 419500 |
| 2025-06-12 | -60.00 | $23.08 | 332400 |
| 2025-06-11 | -54.31 | $23.30 | 311500 |
| 2025-06-10 | -60.24 | $23.42 | 256915 |
| 2025-06-09 | -68.25 | $23.15 | 291119 |
| 2025-06-06 | -72.11 | $23.02 | 203200 |
| 2025-06-05 | -85.76 | $22.56 | 348900 |
| 2025-06-04 | -82.49 | $22.67 | 438300 |
| 2025-06-03 | -83.98 | $22.62 | 365414 |
| 2025-06-02 | -90.21 | $22.41 | 426300 |
| 2025-05-30 | -73.59 | $22.97 | 399230 |
| 2025-05-29 | -76.56 | $22.87 | 195118 |
| 2025-05-28 | -75.43 | $22.84 | 236722 |
| 2025-05-27 | -64.74 | $23.21 | 165408 |
| 2025-05-23 | -76.88 | $22.79 | 179800 |
| 2025-05-22 | -78.49 | $22.64 | 117600 |
| 2025-05-21 | -70.95 | $22.91 | 150017 |
| 2025-05-20 | -44.41 | $23.86 | 107400 |
| 2025-05-19 | -37.75 | $23.91 | 116106 |
| 2025-05-16 | -33.03 | $24.01 | 122700 |
| 2025-05-15 | -22.48 | $24.47 | 92840 |
| 2025-05-14 | -22.48 | $24.47 | 96738 |
| 2025-05-13 | -15.37 | $24.78 | 214131 |
| 2025-05-12 | -16.41 | $24.62 | 151525 |
| 2025-05-09 | -9.60 | $24.00 | 164028 |
| 2025-05-08 | -5.33 | $24.16 | 199224 |
| 2025-05-07 | -24.06 | $23.45 | 176220 |
| 2025-05-06 | -30.75 | $23.20 | 206400 |
| 2025-05-05 | -20.86 | $23.57 | 213500 |
| 2025-05-02 | -2.86 | $23.67 | 224600 |
| 2025-05-01 | -19.25 | $22.75 | 196100 |
| 2025-04-30 | -47.11 | $22.53 | 196900 |
| 2025-04-29 | -45.52 | $22.74 | 232600 |
| 2025-04-28 | -43.48 | $22.82 | 297938 |
| 2025-04-25 | -54.82 | $22.39 | 297200 |
| 2025-04-24 | -46.84 | $22.80 | 291800 |
| 2025-04-23 | -63.67 | $22.35 | 209800 |
| 2025-04-22 | -69.52 | $22.07 | 135600 |
| 2025-04-21 | -83.92 | $21.38 | 221734 |
| 2025-04-17 | -80.17 | $21.56 | 175300 |
| 2025-04-16 | -83.51 | $21.40 | 173640 |
| 2025-04-15 | -80.17 | $21.56 | 119829 |
| 2025-04-14 | -87.06 | $21.23 | 167500 |
| 2025-04-11 | -92.90 | $20.95 | 189100 |
| 2025-04-10 | -89.62 | $21.17 | 268800 |
| 2025-04-09 | -58.90 | $22.62 | 324034 |
| 2025-04-08 | -87.45 | $21.29 | 189000 |
| 2025-04-07 | -76.60 | $21.80 | 363836 |
| 2025-04-04 | -80.64 | $21.61 | 306000 |
| 2025-04-03 | -98.90 | $21.80 | 288700 |
| 2025-04-02 | -41.33 | $24.16 | 175230 |
| 2025-04-01 | -39.67 | $24.21 | 141000 |
| 2025-03-31 | -36.33 | $24.31 | 287563 |
| 2025-03-28 | -46.90 | $24.20 | 268611 |
| 2025-03-27 | -37.76 | $24.51 | 143923 |
| 2025-03-26 | -36.28 | $24.56 | 346727 |
| 2025-03-25 | -60.88 | $23.73 | 140624 |
| 2025-03-24 | -50.00 | $24.10 | 121300 |
| 2025-03-21 | -66.18 | $23.55 | 433471 |
| 2025-03-20 | -70.69 | $23.59 | 108700 |
| 2025-03-19 | -60.34 | $24.01 | 191922 |
| 2025-03-18 | -71.16 | $23.64 | 124208 |
| 2025-03-17 | -76.07 | $23.52 | 116400 |
| 2025-03-14 | -81.62 | $23.33 | 140500 |
| 2025-03-13 | -89.92 | $22.91 | 149900 |
| 2025-03-12 | -90.71 | $22.87 | 139602 |
| 2025-03-11 | -97.21 | $22.55 | 246413 |
| 2025-03-10 | -98.97 | $22.97 | 167510 |
| 2025-03-07 | -87.53 | $23.98 | 119700 |
| 2025-03-06 | -95.13 | $23.86 | 139500 |
| 2025-03-05 | -91.33 | $24.19 | 160500 |
| 2025-03-04 | -94.41 | $24.39 | 170300 |
| 2025-03-03 | -73.55 | $25.24 | 183600 |
| 2025-02-28 | -65.12 | $25.53 | 185943 |
| 2025-02-27 | -75.87 | $25.16 | 146042 |
| 2025-02-26 | -68.15 | $24.86 | 151742 |
| 2025-02-25 | -61.12 | $25.16 | 292000 |
| 2025-02-24 | -64.82 | $24.84 | 162129 |
| 2025-02-21 | -50.50 | $25.22 | 150241 |
| 2025-02-20 | -37.03 | $25.90 | 129800 |
| 2025-02-19 | -25.94 | $26.46 | 100615 |
| 2025-02-18 | -17.82 | $26.87 | 154402 |
| 2025-02-14 | -17.70 | $26.86 | 113100 |
| 2025-02-13 | -15.11 | $26.98 | 148017 |
| 2025-02-12 | -17.40 | $26.86 | 270800 |
| 2025-02-11 | -3.66 | $27.55 | 252500 |
| 2025-02-10 | -4.98 | $26.95 | 230144 |
| 2025-02-07 | -3.21 | $26.95 | 250127 |
| 2025-02-06 | -1.88 | $26.96 | 164600 |
| 2025-02-05 | -1.69 | $26.44 | 162500 |
| 2025-02-04 | -0.98 | $26.27 | 201400 |
| 2025-02-03 | -10.91 | $25.22 | 264800 |
| 2025-01-31 | -8.24 | $25.34 | 346600 |
| 2025-01-30 | -12.50 | $25.07 | 327900 |
| 2025-01-29 | -27.10 | $23.83 | 231133 |
| 2025-01-28 | -11.70 | $23.71 | 204533 |
| 2025-01-27 | -2.86 | $23.94 | 321705 |
| 2025-01-24 | -19.68 | $23.22 | 154300 |
| 2025-01-23 | -24.50 | $23.10 | 203900 |
| 2025-01-22 | -29.28 | $23.08 | 208800 |
| 2025-01-21 | -41.91 | $23.23 | 163219 |
| 2025-01-17 | -63.10 | $22.98 | 121210 |
| 2025-01-16 | -71.45 | $22.77 | 161500 |
| 2025-01-15 | -65.01 | $23.12 | 126200 |
| 2025-01-14 | -75.87 | $22.53 | 200000 |
| 2025-01-13 | -88.95 | $21.84 | 175823 |
| 2025-01-10 | -96.50 | $21.51 | 239400 |
| 2025-01-08 | -88.85 | $22.49 | 169900 |
| 2025-01-07 | -94.78 | $22.39 | 379200 |
| 2025-01-06 | -81.89 | $23.08 | 157800 |
| 2025-01-03 | -82.45 | $23.18 | 160249 |
| 2025-01-02 | -97.57 | $22.53 | 192100 |
| 2024-12-31 | -90.99 | $22.91 | 220900 |
| 2024-12-30 | -94.63 | $22.70 | 159143 |
| 2024-12-27 | -97.56 | $22.65 | 182232 |
| 2024-12-26 | -92.63 | $23.09 | 122424 |
| 2024-12-24 | -92.93 | $23.08 | 120241 |
| 2024-12-23 | -98.12 | $23.04 | 147500 |
| 2024-12-20 | -94.98 | $23.25 | 647400 |
| 2024-12-19 | -99.19 | $23.19 | 344500 |
| 2024-12-18 | -95.69 | $23.76 | 338200 |
| 2024-12-17 | -97.14 | $25.58 | 224943 |
| 2024-12-16 | -78.80 | $26.41 | 216608 |
| 2024-12-13 | -91.03 | $25.96 | 187700 |
| 2024-12-12 | -99.69 | $26.12 | 136102 |
| 2024-12-11 | -85.03 | $26.64 | 260544 |
| 2024-12-10 | -92.36 | $26.41 | 167428 |
| 2024-12-09 | -94.63 | $26.49 | 174916 |
| 2024-12-06 | -75.50 | $27.06 | 125143 |
| 2024-12-05 | -72.48 | $27.15 | 160820 |
| 2024-12-04 | -55.03 | $27.67 | 138007 |
| 2024-12-03 | -45.65 | $26.95 | 144526 |
| 2024-12-02 | -34.30 | $27.41 | 181629 |
| 2024-11-29 | -32.67 | $27.50 | 135500 |
| 2024-11-27 | -28.16 | $27.75 | 123709 |
| 2024-11-26 | -26.53 | $27.84 | 128000 |
| 2024-11-25 | -11.73 | $28.66 | 264100 |
| 2024-11-22 | -22.67 | $27.83 | 228500 |
| 2024-11-21 | -33.71 | $27.25 | 133131 |
| 2024-11-20 | -45.95 | $26.58 | 123600 |
| 2024-11-19 | -40.30 | $26.88 | 91300 |
| 2024-11-18 | -35.03 | $27.16 | 171428 |
| 2024-11-15 | -36.35 | $27.09 | 183703 |
| 2024-11-14 | -27.12 | $27.58 | 123900 |
| 2024-11-13 | -23.16 | $27.79 | 195200 |
| 2024-11-12 | -13.99 | $28.26 | 303100 |
| 2024-11-11 | -11.53 | $28.39 | 331100 |
| 2024-11-08 | -38.00 | $26.99 | 198516 |
| 2024-11-07 | -39.51 | $26.91 | 290026 |
| 2024-11-06 | -7.56 | $28.60 | 782934 |
| 2024-11-05 | -65.50 | $24.89 | 184221 |
| 2024-11-04 | -87.43 | $24.14 | 213200 |
| 2024-11-01 | -81.29 | $24.35 | 126800 |
| 2024-10-31 | -84.50 | $24.24 | 214719 |
| 2024-10-30 | -70.76 | $24.71 | 143500 |
| 2024-10-29 | -75.15 | $24.56 | 159000 |
| 2024-10-28 | -66.08 | $24.87 | 210000 |
| 2024-10-25 | -85.38 | $24.21 | 217000 |
| 2024-10-24 | -73.39 | $24.62 | 452700 |
| 2024-10-23 | -53.67 | $25.45 | 131444 |
| 2024-10-22 | -48.56 | $25.61 | 189700 |
| 2024-10-21 | -55.91 | $25.38 | 222147 |
| 2024-10-18 | -31.63 | $26.14 | 152300 |
| 2024-10-17 | -14.38 | $26.68 | 194018 |
| 2024-10-16 | -19.49 | $26.52 | 247700 |
| 2024-10-15 | -21.09 | $26.47 | 208722 |
| 2024-10-14 | -29.64 | $25.78 | 127635 |
| 2024-10-11 | -32.02 | $25.72 | 145900 |
| 2024-10-10 | -66.01 | $24.86 | 142520 |
| 2024-10-09 | -62.45 | $24.95 | 194700 |
| 2024-10-08 | -61.94 | $24.61 | 189733 |
| 2024-10-07 | -51.29 | $24.94 | 146209 |
| 2024-10-04 | -46.77 | $25.08 | 143300 |
| 2024-10-03 | -68.39 | $24.41 | 185900 |
| 2024-10-02 | -68.39 | $24.41 | 280700 |
| 2024-10-01 | -74.19 | $24.23 | 229736 |
| 2024-09-30 | -47.74 | $25.05 | 161000 |
| 2024-09-27 | -66.13 | $24.48 | 253900 |
| 2024-09-26 | -71.61 | $24.31 | 154934 |
| 2024-09-25 | -70.97 | $24.33 | 124600 |
| 2024-09-24 | -57.74 | $24.74 | 193400 |
| 2024-09-23 | -47.42 | $25.06 | 178500 |
| 2024-09-20 | -34.52 | $25.46 | 779800 |
| 2024-09-19 | -8.02 | $26.25 | 176900 |
| 2024-09-18 | -25.56 | $25.50 | 290600 |
| 2024-09-17 | -20.53 | $25.09 | 194634 |
| 2024-09-16 | -27.63 | $24.79 | 147900 |
| 2024-09-13 | -28.65 | $24.69 | 134906 |
| 2024-09-12 | -37.92 | $24.25 | 141700 |
| 2024-09-11 | -32.14 | $24.27 | 199340 |
| 2024-09-10 | -29.39 | $24.37 | 146129 |
| 2024-09-09 | -36.40 | $24.05 | 209208 |
| 2024-09-06 | -27.85 | $24.44 | 360900 |
| 2024-09-05 | -15.57 | $25.00 | 609049 |
| 2024-09-04 | -38.16 | $23.97 | 191039 |
| 2024-09-03 | -27.98 | $24.42 | 230934 |
| 2024-08-30 | -12.61 | $25.00 | 120800 |
| 2024-08-29 | -17.23 | $24.74 | 82512 |
| 2024-08-28 | -17.58 | $24.72 | 70700 |
| 2024-08-27 | -21.31 | $24.51 | 72900 |
| 2024-08-26 | -13.68 | $24.94 | 254600 |
| 2024-08-23 | -2.61 | $25.31 | 181054 |
| 2024-08-22 | -36.15 | $23.56 | 274424 |
| 2024-08-21 | -45.87 | $23.03 | 112400 |
| 2024-08-20 | -54.50 | $22.56 | 97017 |
| 2024-08-19 | -47.89 | $22.92 | 72828 |
| 2024-08-16 | -51.93 | $22.70 | 106600 |
| 2024-08-15 | -61.47 | $22.18 | 112900 |
| 2024-08-14 | -73.95 | $21.50 | 73331 |
| 2024-08-13 | -67.52 | $21.85 | 148200 |
| 2024-08-12 | -78.53 | $21.25 | 102340 |
| 2024-08-09 | -69.72 | $21.73 | 137902 |
| 2024-08-08 | -58.16 | $22.25 | 137615 |
| 2024-08-07 | -61.66 | $21.75 | 182616 |
| 2024-08-06 | -54.61 | $21.68 | 186500 |
| 2024-08-05 | -55.89 | $21.31 | 330700 |
| 2024-08-02 | -48.34 | $21.88 | 208302 |
| 2024-08-01 | -33.51 | $23.00 | 406244 |
| 2024-07-31 | -17.35 | $24.22 | 268430 |
| 2024-07-30 | -16.29 | $24.30 | 262800 |
| 2024-07-29 | -19.60 | $24.05 | 348102 |
| 2024-07-26 | -8.08 | $24.92 | 164304 |
| 2024-07-25 | -13.42 | $24.37 | 282700 |
| 2024-07-24 | -13.95 | $23.24 | 335408 |
| 2024-07-23 | -0.92 | $23.90 | 332100 |
| 2024-07-22 | -6.99 | $22.70 | 172233 |
| 2024-07-19 | -13.96 | $22.30 | 136500 |
| 2024-07-18 | -15.77 | $22.19 | 208000 |
| 2024-07-17 | -0.37 | $22.69 | 312428 |
| 2024-07-16 | -2.68 | $21.79 | 238800 |
| 2024-07-15 | -7.12 | $20.72 | 338530 |
| 2024-07-12 | -15.18 | $19.92 | 189500 |
| 2024-07-11 | -4.08 | $20.13 | 402939 |
| 2024-07-10 | -12.56 | $19.02 | 152900 |
| 2024-07-09 | -35.43 | $18.51 | 242248 |
| 2024-07-08 | -49.33 | $18.20 | 111022 |
| 2024-07-05 | -49.33 | $18.20 | 149915 |
| 2024-07-03 | -31.84 | $18.59 | 76029 |
| 2024-07-02 | -1.83 | $19.22 | 213044 |
| 2024-07-01 | -6.07 | $19.08 | 237700 |
| 2024-06-28 | -14.95 | $18.89 | 593701 |
| 2024-06-27 | -59.35 | $17.94 | 134746 |
| 2024-06-26 | -70.59 | $17.77 | 149500 |
| 2024-06-25 | -86.04 | $17.50 | 114910 |
| 2024-06-24 | -79.01 | $17.79 | 187500 |
| 2024-06-21 | -90.08 | $17.45 | 381100 |
| 2024-06-20 | -85.86 | $17.63 | 121018 |
| 2024-06-18 | -85.35 | $17.65 | 124541 |
| 2024-06-17 | -84.38 | $17.72 | 181200 |
| 2024-06-14 | -95.22 | $17.36 | 194300 |
| 2024-06-13 | -91.60 | $17.85 | 168900 |
| 2024-06-12 | -85.03 | $18.16 | 139600 |
| 2024-06-11 | -93.05 | $17.86 | 151301 |
| 2024-06-10 | -90.64 | $17.95 | 127000 |
| 2024-06-07 | -87.40 | $18.08 | 141500 |
| 2024-06-06 | -93.63 | $17.96 | 83100 |
| 2024-06-05 | -91.97 | $18.02 | 103100 |
| 2024-06-04 | -97.23 | $17.83 | 88800 |
| 2024-06-03 | -97.18 | $18.24 | 146700 |
| 2024-05-31 | -91.53 | $18.64 | 172900 |
| 2024-05-30 | -82.37 | $18.91 | 121190 |
| 2024-05-29 | -87.39 | $18.43 | 179200 |
| 2024-05-28 | -57.22 | $19.28 | 100006 |
| 2024-05-24 | -31.11 | $20.22 | 101409 |
| 2024-05-23 | -30.00 | $20.26 | 328526 |
| 2024-05-22 | -15.28 | $20.79 | 190436 |
| 2024-05-21 | -15.28 | $20.79 | 81636 |
| 2024-05-20 | -17.78 | $20.70 | 192800 |
| 2024-05-17 | -6.11 | $21.12 | 124000 |
| 2024-05-16 | -3.99 | $20.63 | 139333 |
| 2024-05-15 | -14.62 | $20.31 | 120500 |
| 2024-05-14 | -31.56 | $19.80 | 82217 |
| 2024-05-13 | -27.04 | $19.89 | 116000 |
| 2024-05-10 | -4.09 | $20.15 | 118905 |
| 2024-05-09 | -1.21 | $20.01 | 144520 |
| 2024-05-08 | -2.93 | $19.89 | 106700 |
| 2024-05-07 | -11.21 | $19.63 | 124600 |
| 2024-05-06 | -3.64 | $19.69 | 93000 |
| 2024-05-03 | -12.33 | $19.49 | 115706 |
| 2024-05-02 | -32.88 | $19.04 | 123900 |
| 2024-05-01 | -55.25 | $18.55 | 209309 |
| 2024-04-30 | -84.47 | $17.91 | 133642 |
| 2024-04-29 | -68.49 | $18.26 | 164804 |
| 2024-04-26 | -66.67 | $18.30 | 93500 |
| 2024-04-25 | -59.36 | $18.46 | 168100 |
| 2024-04-24 | -1.37 | $19.73 | 125172 |
| 2024-04-23 | -10.68 | $19.41 | 98400 |
| 2024-04-22 | -36.41 | $18.88 | 95211 |
| 2024-04-19 | -48.06 | $18.64 | 227600 |
| 2024-04-18 | -75.58 | $18.10 | 108600 |
| 2024-04-17 | -80.54 | $18.00 | 112716 |
| 2024-04-16 | -84.62 | $17.91 | 132631 |
| 2024-04-15 | -88.02 | $17.87 | 129300 |
| 2024-04-12 | -91.87 | $17.86 | 159600 |
| 2024-04-11 | -88.68 | $18.00 | 112900 |
| 2024-04-10 | -90.39 | $18.00 | 177617 |
| 2024-04-09 | -63.64 | $19.19 | 130901 |
| 2024-04-08 | -74.79 | $18.99 | 124234 |
| 2024-04-05 | -87.40 | $18.69 | 91731 |
| 2024-04-04 | -87.82 | $18.68 | 130334 |
| 2024-04-03 | -80.67 | $18.85 | 161634 |
| 2024-04-02 | -85.29 | $18.74 | 123300 |
| 2024-04-01 | -72.27 | $19.05 | 99400 |
| 2024-03-28 | -53.36 | $19.50 | 263517 |
| 2024-03-27 | -59.24 | $19.36 | 236500 |
| 2024-03-26 | -87.82 | $18.68 | 115728 |
| 2024-03-25 | -75.21 | $18.98 | 113009 |
| 2024-03-22 | -73.95 | $19.01 | 141206 |
| 2024-03-21 | -52.94 | $19.51 | 154200 |
| 2024-03-20 | -50.42 | $19.57 | 179000 |
| 2024-03-19 | -88.24 | $18.67 | 83000 |
| 2024-03-18 | -96.17 | $18.76 | 127600 |
| 2024-03-15 | -89.95 | $18.90 | 444115 |
| 2024-03-14 | -93.61 | $18.82 | 175522 |
| 2024-03-13 | -77.97 | $19.49 | 94400 |
| 2024-03-12 | -58.76 | $19.83 | 162041 |
| 2024-03-11 | -64.48 | $20.02 | 192900 |
| 2024-03-08 | -79.92 | $19.62 | 153400 |
| 2024-03-07 | -77.99 | $19.67 | 200109 |
| 2024-03-06 | -76.83 | $19.70 | 454400 |
| 2024-03-05 | -76.83 | $19.70 | 263400 |
| 2024-03-04 | -91.89 | $19.31 | 128700 |
| 2024-03-01 | -81.17 | $19.68 | 141740 |
| 2024-02-29 | -86.01 | $19.79 | 178335 |
| 2024-02-28 | -90.06 | $19.70 | 138106 |
| 2024-02-27 | -86.83 | $19.90 | 157700 |
| 2024-02-26 | -87.03 | $19.89 | 135000 |
| 2024-02-23 | -81.62 | $20.19 | 129700 |
| 2024-02-22 | -86.15 | $19.96 | 180126 |
| 2024-02-21 | -81.92 | $20.18 | 128749 |
| 2024-02-20 | -77.88 | $20.39 | 161131 |
| 2024-02-16 | -76.15 | $20.48 | 195444 |
| 2024-02-15 | -74.62 | $20.56 | 303803 |
| 2024-02-14 | -84.42 | $20.05 | 193447 |
| 2024-02-13 | -94.23 | $19.54 | 222133 |
| 2024-02-12 | -65.78 | $21.21 | 221000 |
| 2024-02-09 | -78.62 | $20.58 | 219600 |
| 2024-02-08 | -96.07 | $20.04 | 259500 |
| 2024-02-07 | -97.75 | $20.10 | 643500 |
| 2024-02-06 | -92.97 | $21.00 | 173600 |
| 2024-02-05 | -88.65 | $21.16 | 231837 |
| 2024-02-02 | -94.93 | $21.63 | 170000 |
| 2024-02-01 | -84.59 | $22.19 | 270639 |
| 2024-01-31 | -66.67 | $22.84 | 219500 |
| 2024-01-30 | -22.50 | $23.90 | 101500 |
| 2024-01-29 | -14.58 | $24.09 | 122440 |
| 2024-01-26 | -50.00 | $23.24 | 153939 |
| 2024-01-25 | -27.92 | $23.77 | 250814 |
| 2024-01-24 | -16.84 | $23.67 | 163416 |
| 2024-01-23 | -30.10 | $23.41 | 214800 |
| 2024-01-22 | -14.29 | $23.72 | 158905 |
| 2024-01-19 | -55.10 | $22.92 | 134732 |
| 2024-01-18 | -74.49 | $22.54 | 125400 |
| 2024-01-17 | -78.06 | $22.47 | 90135 |
| 2024-01-16 | -81.12 | $22.41 | 132926 |
| 2024-01-12 | -65.31 | $22.72 | 116246 |
| 2024-01-11 | -28.78 | $23.03 | 137419 |
| 2024-01-10 | -25.82 | $23.13 | 146606 |
| 2024-01-09 | -24.93 | $23.16 | 203937 |
| 2024-01-08 | -16.02 | $23.46 | 159016 |
| 2024-01-05 | -25.29 | $23.13 | 252523 |
| 2024-01-04 | -43.90 | $22.49 | 141420 |
| 2024-01-03 | -54.57 | $22.09 | 96543 |
| 2024-01-02 | -28.29 | $23.01 | 106142 |
| 2023-12-29 | -23.64 | $22.91 | 123609 |
| 2023-12-28 | -10.49 | $23.51 | 78932 |
| 2023-12-27 | -5.70 | $23.73 | 179721 |
| 2023-12-26 | -0.60 | $23.79 | 91010 |
| 2023-12-22 | -9.90 | $23.29 | 116100 |
| 2023-12-21 | -16.57 | $22.96 | 115200 |
| 2023-12-20 | -22.22 | $22.68 | 129100 |
| 2023-12-19 | -11.72 | $23.20 | 134413 |
| 2023-12-18 | -18.38 | $22.87 | 116432 |
| 2023-12-15 | -15.96 | $22.99 | 630200 |
| 2023-12-14 | -7.83 | $23.39 | 258300 |
| 2023-12-13 | -2.76 | $22.32 | 225700 |
| 2023-12-12 | -25.14 | $20.72 | 103230 |
| 2023-12-11 | -10.98 | $21.13 | 131945 |
| 2023-12-08 | -6.78 | $21.31 | 79038 |
| 2023-12-07 | -9.95 | $21.12 | 110600 |
| 2023-12-06 | -19.19 | $20.73 | 104525 |
| 2023-12-05 | -14.21 | $20.70 | 154700 |
| 2023-12-04 | -8.88 | $20.91 | 163032 |
| 2023-12-01 | -0.55 | $20.93 | 199239 |
| 2023-11-30 | -11.30 | $19.66 | 154333 |
| 2023-11-29 | -8.97 | $19.70 | 165304 |
| 2023-11-28 | -14.45 | $19.13 | 81441 |
| 2023-11-27 | -16.80 | $19.01 | 144731 |
| 2023-11-24 | -11.81 | $19.17 | 36300 |
| 2023-11-22 | -9.94 | $19.13 | 72300 |
| 2023-11-21 | -12.09 | $19.02 | 129110 |
| 2023-11-20 | -2.14 | $19.53 | 168300 |
| 2023-11-17 | -3.29 | $19.21 | 108400 |
| 2023-11-16 | -11.32 | $18.82 | 147500 |
| 2023-11-15 | -1.03 | $19.32 | 143910 |
| 2023-11-14 | -2.60 | $19.00 | 168139 |
| 2023-11-13 | -29.93 | $17.53 | 49300 |
| 2023-11-10 | -25.75 | $17.71 | 89400 |
| 2023-11-09 | -30.86 | $17.49 | 82206 |
| 2023-11-08 | -16.71 | $18.10 | 70000 |
| 2023-11-07 | -10.90 | $18.35 | 65900 |
| 2023-11-06 | -4.87 | $18.61 | 73000 |
| 2023-11-03 | -3.49 | $18.66 | 138900 |
| 2023-11-02 | -16.89 | $17.61 | 131429 |
| 2023-11-01 | -46.65 | $16.50 | 110016 |
| 2023-10-31 | -52.28 | $16.29 | 81729 |
| 2023-10-30 | -53.68 | $16.27 | 102716 |
| 2023-10-27 | -67.89 | $15.73 | 140927 |
| 2023-10-26 | -42.37 | $16.70 | 126945 |
| 2023-10-25 | -80.00 | $16.23 | 129900 |
| 2023-10-24 | -92.66 | $16.29 | 98005 |
| 2023-10-23 | -98.22 | $16.65 | 72500 |
| 2023-10-20 | -96.15 | $16.81 | 110410 |
| 2023-10-19 | -68.87 | $17.34 | 56509 |
| 2023-10-18 | -50.99 | $17.61 | 78111 |
| 2023-10-17 | -34.81 | $18.05 | 106100 |
| 2023-10-16 | -64.95 | $17.62 | 58511 |
| 2023-10-13 | -79.91 | $17.30 | 89822 |
| 2023-10-12 | -61.09 | $17.73 | 71000 |
| 2023-10-11 | -48.87 | $18.00 | 60900 |
| 2023-10-10 | -58.37 | $17.79 | 83439 |
| 2023-10-09 | -64.71 | $17.65 | 91900 |
| 2023-10-06 | -70.27 | $17.53 | 107300 |
| 2023-10-05 | -59.46 | $17.77 | 138300 |
| 2023-10-04 | -79.73 | $17.32 | 85300 |
| 2023-10-03 | -95.78 | $17.03 | 159500 |
| 2023-10-02 | -93.33 | $17.48 | 112900 |
| 2023-09-29 | -80.80 | $17.83 | 121338 |
| 2023-09-28 | -83.20 | $17.77 | 73600 |
| 2023-09-27 | -82.40 | $17.79 | 118400 |
| 2023-09-26 | -93.20 | $17.52 | 91700 |
| 2023-09-25 | -89.12 | $17.72 | 66728 |
| 2023-09-22 | -96.60 | $17.58 | 64000 |
| 2023-09-21 | -94.37 | $17.67 | 78600 |
| 2023-09-20 | -99.02 | $17.83 | 91626 |
| 2023-09-19 | -91.13 | $18.00 | 83400 |
| 2023-09-18 | -97.97 | $18.06 | 125300 |
| 2023-09-15 | -82.46 | $18.58 | 387100 |
| 2023-09-14 | -59.06 | $18.98 | 178000 |
| 2023-09-13 | -88.44 | $18.48 | 84400 |
| 2023-09-12 | -78.89 | $18.70 | 66600 |
| 2023-09-11 | -85.00 | $18.67 | 85041 |
| 2023-09-08 | -84.69 | $18.75 | 119641 |
| 2023-09-07 | -84.04 | $18.77 | 209134 |
| 2023-09-06 | -84.44 | $18.77 | 165500 |
| 2023-09-05 | -75.08 | $19.10 | 100900 |
| 2023-09-01 | -58.66 | $19.64 | 99200 |
| 2023-08-31 | -74.47 | $19.12 | 107012 |
| 2023-08-30 | -77.81 | $19.01 | 141607 |
| 2023-08-29 | -75.68 | $19.08 | 94100 |
| 2023-08-28 | -84.80 | $18.78 | 72800 |
| 2023-08-25 | -92.10 | $18.54 | 91100 |
| 2023-08-24 | -89.35 | $18.80 | 129400 |
| 2023-08-23 | -86.45 | $18.89 | 114400 |
| 2023-08-22 | -93.16 | $18.71 | 213411 |
| 2023-08-21 | -80.53 | $19.13 | 120817 |
| 2023-08-18 | -61.76 | $19.47 | 126100 |
| 2023-08-17 | -60.11 | $19.43 | 133900 |
| 2023-08-16 | -58.08 | $19.45 | 126118 |
| 2023-08-15 | -49.73 | $19.74 | 164100 |
| 2023-08-14 | -21.54 | $20.56 | 153619 |
| 2023-08-11 | -9.34 | $21.13 | 105600 |
| 2023-08-10 | -11.59 | $21.01 | 134145 |
| 2023-08-09 | -15.84 | $20.80 | 288346 |
| 2023-08-08 | -1.61 | $21.49 | 190200 |
| 2023-08-07 | -0.57 | $21.31 | 165800 |
| 2023-08-04 | -8.32 | $20.78 | 95600 |
| 2023-08-03 | -8.76 | $20.75 | 139100 |
| 2023-08-02 | -9.38 | $20.71 | 167616 |
| 2023-08-01 | -13.70 | $20.48 | 459132 |
| 2023-07-31 | -13.88 | $20.47 | 511700 |
| 2023-07-28 | -15.21 | $20.06 | 248800 |
| 2023-07-27 | -18.66 | $19.89 | 258700 |
| 2023-07-26 | -4.48 | $19.72 | 341801 |
| 2023-07-25 | -8.04 | $18.74 | 241900 |
| 2023-07-24 | -3.22 | $18.89 | 203237 |
| 2023-07-21 | -13.65 | $18.22 | 173729 |
| 2023-07-20 | -12.55 | $18.25 | 168100 |
| 2023-07-19 | -2.95 | $18.51 | 234826 |
| 2023-07-18 | -2.71 | $18.03 | 194431 |
| 2023-07-17 | -18.56 | $17.24 | 175300 |
| 2023-07-14 | -36.53 | $16.94 | 104200 |
| 2023-07-13 | -23.95 | $17.15 | 165900 |
| 2023-07-12 | -47.31 | $16.76 | 141300 |
| 2023-07-11 | -71.86 | $16.35 | 118500 |
| 2023-07-10 | -76.57 | $16.21 | 226228 |
| 2023-07-07 | -65.33 | $16.25 | 346824 |
| 2023-07-06 | -61.60 | $16.01 | 257000 |
| 2023-07-05 | -30.30 | $16.55 | 199761 |
| 2023-07-03 | -17.96 | $16.95 | 108142 |
| 2023-06-30 | -27.27 | $16.59 | 224764 |
| 2023-06-29 | -13.37 | $17.01 | 214238 |
| 2023-06-28 | -18.41 | $16.74 | 283608 |
| 2023-06-27 | -6.82 | $17.25 | 368000 |
| 2023-06-26 | -11.22 | $16.95 | 319533 |
| 2023-06-23 | -18.46 | $16.64 | 975121 |
| 2023-06-22 | -24.07 | $16.40 | 264443 |
| 2023-06-21 | -10.75 | $16.97 | 321400 |
| 2023-06-20 | -12.62 | $16.89 | 245600 |
| 2023-06-16 | -8.41 | $17.07 | 581000 |
| 2023-06-15 | -2.38 | $17.26 | 259200 |
| 2023-06-14 | -11.03 | $16.86 | 418000 |
| 2023-06-13 | -1.31 | $16.91 | 278710 |
| 2023-06-12 | -8.55 | $16.25 | 221227 |
| 2023-06-09 | -7.98 | $16.15 | 203500 |
| 2023-06-08 | -7.67 | $16.16 | 383940 |
| 2023-06-07 | -5.17 | $15.90 | 379500 |
| 2023-06-06 | -17.12 | $14.99 | 462924 |
| 2023-06-05 | -46.86 | $14.25 | 413500 |
| 2023-06-02 | -24.15 | $14.72 | 352417 |
| 2023-06-01 | -52.61 | $14.11 | 339600 |
| 2023-05-31 | -77.73 | $13.58 | 361302 |
| 2023-05-30 | -72.65 | $13.75 | 234043 |
| 2023-05-26 | -71.38 | $13.94 | 173511 |
| 2023-05-25 | -73.79 | $13.87 | 218300 |
| 2023-05-24 | -60.54 | $14.29 | 222500 |
| 2023-05-23 | -46.82 | $14.70 | 282012 |
| 2023-05-22 | -62.65 | $14.38 | 374600 |
| 2023-05-19 | -75.88 | $13.93 | 358936 |
| 2023-05-18 | -69.12 | $14.16 | 297214 |
| 2023-05-17 | -67.34 | $14.24 | 507300 |
| 2023-05-16 | -89.47 | $13.49 | 179102 |
| 2023-05-15 | -81.44 | $13.78 | 264325 |
| 2023-05-12 | -88.09 | $13.54 | 206731 |
| 2023-05-11 | -84.05 | $13.74 | 205300 |
| 2023-05-10 | -77.56 | $14.01 | 274829 |
| 2023-05-09 | -72.95 | $14.20 | 207906 |
| 2023-05-08 | -73.27 | $14.27 | 325400 |
| 2023-05-05 | -68.24 | $14.52 | 348534 |
| 2023-05-04 | -85.62 | $13.78 | 605000 |
| 2023-05-03 | -86.08 | $14.74 | 353700 |
| 2023-05-02 | -88.20 | $14.67 | 451300 |
| 2023-05-01 | -90.74 | $15.51 | 193735 |
| 2023-04-28 | -80.74 | $15.78 | 205400 |
| 2023-04-27 | -91.13 | $15.51 | 241200 |
| 2023-04-26 | -83.69 | $15.72 | 181136 |
| 2023-04-25 | -93.97 | $15.43 | 241900 |
| 2023-04-24 | -93.10 | $16.20 | 100648 |
| 2023-04-21 | -92.24 | $16.22 | 97336 |
| 2023-04-20 | -84.48 | $16.40 | 225400 |
| 2023-04-19 | -83.60 | $16.55 | 310700 |
| 2023-04-18 | -97.81 | $16.11 | 183900 |
| 2023-04-17 | -80.70 | $16.69 | 188920 |
| 2023-04-14 | -97.21 | $16.34 | 197600 |
| 2023-04-13 | -87.12 | $16.82 | 218100 |
| 2023-04-12 | -99.48 | $16.47 | 161539 |
| 2023-04-11 | -98.22 | $16.96 | 181700 |
| 2023-04-10 | -75.14 | $17.31 | 202947 |
| 2023-04-06 | -76.52 | $17.37 | 168234 |
| 2023-04-05 | -80.05 | $17.51 | 182942 |
| 2023-04-04 | -81.66 | $17.43 | 206536 |
| 2023-04-03 | -78.62 | $17.76 | 267700 |
| 2023-03-31 | -81.14 | $17.68 | 311300 |
| 2023-03-30 | -82.60 | $17.56 | 289700 |
| 2023-03-29 | -78.53 | $17.92 | 183100 |
| 2023-03-28 | -82.03 | $17.61 | 170836 |
| 2023-03-27 | -80.79 | $17.72 | 151500 |
| 2023-03-24 | -77.63 | $18.00 | 168100 |
| 2023-03-23 | -85.01 | $17.35 | 144947 |
| 2023-03-22 | -76.78 | $18.08 | 167041 |
| 2023-03-21 | -69.79 | $18.70 | 478800 |
| 2023-03-20 | -78.47 | $17.93 | 266100 |
| 2023-03-17 | -73.06 | $18.41 | 444300 |
| 2023-03-16 | -58.85 | $19.67 | 224800 |
| 2023-03-15 | -65.84 | $19.05 | 295800 |
| 2023-03-14 | -69.45 | $18.73 | 355700 |
| 2023-03-13 | -70.24 | $18.66 | 864211 |
| 2023-03-10 | -77.78 | $21.32 | 280100 |
| 2023-03-09 | -84.46 | $22.01 | 267800 |
| 2023-03-08 | -87.34 | $23.51 | 124154 |
| 2023-03-07 | -94.41 | $23.54 | 111700 |
| 2023-03-06 | -57.46 | $24.12 | 142844 |
| 2023-03-03 | -7.46 | $24.79 | 150530 |
| 2023-03-02 | -56.72 | $24.13 | 156700 |
| 2023-03-01 | -33.82 | $24.43 | 156600 |
| 2023-02-28 | -30.62 | $24.25 | 105500 |
| 2023-02-27 | -14.94 | $24.43 | 94200 |
| 2023-02-24 | -13.31 | $24.48 | 99600 |
| 2023-02-23 | -5.97 | $24.66 | 107811 |
| 2023-02-22 | -9.09 | $24.55 | 170900 |
| 2023-02-21 | -17.61 | $24.25 | 227500 |
| 2023-02-17 | -19.41 | $24.38 | 114500 |
| 2023-02-16 | -27.93 | $24.06 | 140900 |
| 2023-02-15 | -14.89 | $24.55 | 106301 |
| 2023-02-14 | -21.96 | $24.37 | 197117 |
| 2023-02-13 | -39.29 | $24.10 | 65800 |
| 2023-02-10 | -43.49 | $23.91 | 107420 |
| 2023-02-09 | -38.57 | $24.28 | 111700 |
| 2023-02-08 | -36.69 | $24.37 | 83927 |
| 2023-02-07 | -34.38 | $24.48 | 113800 |
| 2023-02-06 | -35.43 | $24.43 | 112132 |
| 2023-02-03 | -27.04 | $24.83 | 127112 |
| 2023-02-02 | -38.16 | $24.30 | 140400 |
| 2023-02-01 | -45.70 | $23.94 | 155300 |
| 2023-01-31 | -49.27 | $23.77 | 298100 |
| 2023-01-30 | -69.39 | $22.81 | 247309 |
| 2023-01-27 | -83.02 | $22.16 | 117800 |
| 2023-01-26 | -77.99 | $22.40 | 478432 |
| 2023-01-25 | -67.33 | $24.43 | 128420 |
| 2023-01-24 | -64.54 | $24.50 | 73700 |
| 2023-01-23 | -47.81 | $24.92 | 105600 |
| 2023-01-20 | -60.96 | $24.59 | 209300 |
| 2023-01-19 | -77.94 | $24.00 | 153700 |
| 2023-01-18 | -65.54 | $24.18 | 114300 |
| 2023-01-17 | -27.24 | $25.30 | 237100 |
| 2023-01-13 | -14.29 | $25.69 | 90405 |
| 2023-01-12 | -4.98 | $25.97 | 127325 |
| 2023-01-11 | -1.90 | $25.69 | 59630 |
| 2023-01-10 | -4.58 | $25.40 | 137911 |
| 2023-01-09 | -7.95 | $25.31 | 90300 |
| 2023-01-06 | -13.87 | $25.16 | 103738 |
| 2023-01-05 | -54.98 | $24.24 | 106708 |
| 2023-01-04 | -49.65 | $24.55 | 110500 |
| 2023-01-03 | -69.13 | $24.07 | 182540 |
| 2022-12-30 | -66.36 | $24.21 | 79700 |
| 2022-12-29 | -63.37 | $24.37 | 118600 |
| 2022-12-28 | -77.62 | $23.88 | 98000 |
| 2022-12-27 | -55.52 | $24.64 | 162424 |
| 2022-12-23 | -64.24 | $24.34 | 90900 |
| 2022-12-22 | -67.15 | $24.24 | 148541 |
| 2022-12-21 | -69.48 | $24.16 | 139930 |
| 2022-12-20 | -79.65 | $23.81 | 152600 |
| 2022-12-19 | -88.95 | $23.49 | 203900 |
| 2022-12-16 | -97.38 | $23.20 | 391415 |
| 2022-12-15 | -94.15 | $23.49 | 204500 |
| 2022-12-14 | -93.31 | $24.18 | 161917 |
| 2022-12-13 | -84.13 | $24.80 | 182200 |
| 2022-12-12 | -88.46 | $24.71 | 188500 |
| 2022-12-09 | -78.43 | $24.95 | 96900 |
| 2022-12-08 | -58.72 | $24.90 | 120600 |
| 2022-12-07 | -57.24 | $24.93 | 91300 |
| 2022-12-06 | -43.82 | $25.31 | 149900 |
| 2022-12-05 | -25.80 | $25.82 | 144613 |
| 2022-12-02 | -9.54 | $26.28 | 128200 |
| 2022-12-01 | -16.61 | $26.08 | 102934 |
| 2022-11-30 | -10.64 | $26.24 | 185000 |
| 2022-11-29 | -30.14 | $25.69 | 105200 |
| 2022-11-28 | -34.40 | $25.57 | 107011 |
| 2022-11-25 | -5.67 | $26.38 | 45126 |
| 2022-11-23 | -11.99 | $26.19 | 123848 |
| 2022-11-22 | -3.64 | $26.27 | 194903 |
| 2022-11-21 | -1.68 | $25.96 | 147647 |
| 2022-11-18 | -24.04 | $25.20 | 118200 |
| 2022-11-17 | -41.47 | $24.80 | 76135 |
| 2022-11-16 | -12.39 | $25.41 | 192028 |
| 2022-11-15 | -3.42 | $25.62 | 147835 |
| 2022-11-14 | -33.81 | $24.75 | 170402 |
| 2022-11-11 | -28.10 | $24.87 | 104300 |
| 2022-11-10 | -23.81 | $24.96 | 166809 |
| 2022-11-09 | -57.04 | $23.80 | 117813 |
| 2022-11-08 | -44.33 | $24.17 | 114500 |
| 2022-11-07 | -34.36 | $24.46 | 135300 |
| 2022-11-04 | -25.77 | $24.71 | 96628 |
| 2022-11-03 | -41.92 | $24.24 | 69500 |
| 2022-11-02 | -38.83 | $24.33 | 99500 |
| 2022-11-01 | -25.77 | $24.71 | 77000 |
| 2022-10-31 | -14.09 | $25.05 | 133800 |
| 2022-10-28 | -19.59 | $24.89 | 133749 |
| 2022-10-27 | -60.48 | $23.70 | 121200 |
| 2022-10-26 | -21.31 | $24.84 | 102927 |
| 2022-10-25 | -9.28 | $25.19 | 77300 |
| 2022-10-24 | -17.54 | $24.76 | 84600 |
| 2022-10-21 | -39.93 | $24.16 | 76801 |
| 2022-10-20 | -63.43 | $23.53 | 77100 |
| 2022-10-19 | -32.00 | $24.42 | 95246 |
| 2022-10-18 | -38.15 | $24.56 | 87700 |
| 2022-10-17 | -35.38 | $24.65 | 157618 |
| 2022-10-14 | -57.85 | $23.92 | 92541 |
| 2022-10-13 | -44.00 | $24.37 | 128700 |
| 2022-10-12 | -90.31 | $22.91 | 57200 |
| 2022-10-11 | -90.31 | $22.91 | 71700 |
| 2022-10-10 | -95.86 | $22.79 | 62115 |
| 2022-10-07 | -100.00 | $22.66 | 80422 |
| 2022-10-06 | -84.95 | $23.43 | 59400 |
| 2022-10-05 | -67.03 | $23.93 | 62400 |
| 2022-10-04 | -61.65 | $24.08 | 132509 |
| 2022-10-03 | -77.42 | $23.64 | 115416 |
| 2022-09-30 | -98.21 | $23.06 | 139300 |
| 2022-09-29 | -81.36 | $23.53 | 100237 |
| 2022-09-28 | -82.77 | $23.83 | 76500 |
| 2022-09-27 | -93.75 | $23.59 | 59316 |
| 2022-09-26 | -91.74 | $23.92 | 73014 |
| 2022-09-23 | -88.22 | $24.09 | 75000 |
| 2022-09-22 | -70.50 | $24.67 | 65000 |
| 2022-09-21 | -53.09 | $25.24 | 80500 |
| 2022-09-20 | -55.11 | $25.30 | 45800 |
| 2022-09-19 | -50.28 | $25.47 | 74331 |
| 2022-09-16 | -67.82 | $25.12 | 327200 |
| 2022-09-15 | -68.34 | $25.11 | 81300 |
| 2022-09-14 | -77.49 | $24.76 | 169200 |
| 2022-09-13 | -76.81 | $24.87 | 146000 |
| 2022-09-12 | -63.31 | $25.54 | 97211 |
| 2022-09-09 | -69.56 | $25.23 | 74700 |
| 2022-09-08 | -71.98 | $25.11 | 94949 |
| 2022-09-07 | -84.68 | $24.48 | 70648 |
| 2022-09-06 | -95.50 | $24.22 | 87400 |
| 2022-09-02 | -96.91 | $24.60 | 69200 |
| 2022-09-01 | -91.69 | $25.04 | 147903 |
| 2022-08-31 | -98.38 | $25.03 | 95900 |
| 2022-08-30 | -91.55 | $25.43 | 70906 |
| 2022-08-29 | -99.42 | $25.26 | 98500 |
| 2022-08-26 | -92.36 | $26.14 | 52400 |
| 2022-08-25 | -69.57 | $26.76 | 62100 |
| 2022-08-24 | -52.25 | $26.59 | 58900 |
| 2022-08-23 | -49.50 | $26.70 | 71901 |
| 2022-08-22 | -38.16 | $27.10 | 65000 |
| 2022-08-19 | -27.54 | $27.54 | 87515 |
| 2022-08-18 | -14.45 | $28.05 | 46900 |
| 2022-08-17 | -15.60 | $28.00 | 62928 |
| 2022-08-16 | -3.21 | $28.54 | 84820 |
| 2022-08-15 | -4.34 | $28.25 | 80400 |
| 2022-08-12 | -0.20 | $28.28 | 86019 |
| 2022-08-11 | -4.99 | $27.78 | 63725 |
| 2022-08-10 | -1.76 | $27.65 | 72200 |
| 2022-08-09 | -14.07 | $27.09 | 120248 |
| 2022-08-08 | -12.75 | $27.15 | 113023 |
| 2022-08-05 | -6.53 | $27.19 | 80200 |
| 2022-08-04 | -5.18 | $27.21 | 157449 |
| 2022-08-03 | -2.35 | $27.33 | 189627 |
| 2022-08-02 | -4.93 | $27.04 | 260400 |
| 2022-08-01 | -5.08 | $26.54 | 219211 |
| 2022-07-29 | -2.69 | $26.44 | 157600 |
| 2022-07-28 | -4.63 | $25.86 | 146100 |
| 2022-07-27 | -6.25 | $25.13 | 152400 |
| 2022-07-26 | -50.76 | $24.79 | 61100 |
| 2022-07-25 | -52.29 | $24.74 | 75324 |
| 2022-07-22 | -61.16 | $24.45 | 65146 |
| 2022-07-21 | -54.43 | $24.67 | 72822 |
| 2022-07-20 | -54.43 | $24.67 | 100000 |
| 2022-07-19 | -53.21 | $24.71 | 129700 |
| 2022-07-18 | -72.78 | $24.07 | 133900 |
| 2022-07-15 | -68.81 | $24.20 | 105700 |
| 2022-07-14 | -86.24 | $23.63 | 131100 |
| 2022-07-13 | -91.47 | $24.09 | 87600 |
| 2022-07-12 | -92.70 | $24.29 | 104132 |
| 2022-07-11 | -84.98 | $24.47 | 56200 |
| 2022-07-08 | -73.88 | $24.88 | 129946 |
| 2022-07-07 | -90.28 | $24.43 | 104123 |
| 2022-07-06 | -87.19 | $24.58 | 102100 |
| 2022-07-05 | -78.70 | $24.94 | 104300 |
| 2022-07-01 | -77.36 | $25.03 | 297728 |
| 2022-06-30 | -91.95 | $24.45 | 202344 |
| 2022-06-29 | -98.86 | $24.75 | 107440 |
| 2022-06-28 | -89.94 | $25.09 | 141612 |
| 2022-06-27 | -79.60 | $25.45 | 141838 |
| 2022-06-24 | -86.21 | $25.22 | 263415 |
| 2022-06-23 | -94.25 | $24.94 | 108100 |
| 2022-06-22 | -82.79 | $25.43 | 88000 |
| 2022-06-21 | -83.38 | $25.41 | 134623 |
| 2022-06-17 | -87.83 | $25.26 | 284047 |
| 2022-06-16 | -95.55 | $25.00 | 167400 |
| 2022-06-15 | -81.70 | $25.63 | 134400 |
| 2022-06-14 | -90.22 | $25.36 | 162000 |
| 2022-06-13 | -93.38 | $25.26 | 253600 |
| 2022-06-10 | -96.74 | $25.55 | 286600 |
| 2022-06-09 | -74.12 | $26.33 | 149202 |
| 2022-06-08 | -40.78 | $27.18 | 111400 |
| 2022-06-07 | -31.03 | $27.47 | 84800 |
| 2022-06-06 | -19.54 | $27.77 | 148300 |
| 2022-06-03 | -24.53 | $27.67 | 136500 |
| 2022-06-02 | -14.29 | $28.19 | 130300 |
| 2022-06-01 | -38.94 | $27.74 | 229340 |
| 2022-05-31 | -44.25 | $27.56 | 176000 |
| 2022-05-27 | -52.21 | $27.29 | 126500 |
| 2022-05-26 | -56.93 | $27.13 | 211740 |
| 2022-05-25 | -83.41 | $26.38 | 158200 |
| 2022-05-24 | -84.35 | $26.34 | 90500 |
| 2022-05-23 | -82.94 | $26.40 | 99600 |
| 2022-05-20 | -92.56 | $25.99 | 106100 |
| 2022-05-19 | -98.63 | $25.99 | 223400 |
| 2022-05-18 | -92.82 | $26.44 | 112214 |
| 2022-05-17 | -83.85 | $26.99 | 104004 |
| 2022-05-16 | -96.74 | $26.20 | 131827 |
| 2022-05-13 | -98.21 | $26.64 | 156504 |
| 2022-05-12 | -89.76 | $27.22 | 106900 |
| 2022-05-11 | -93.93 | $27.33 | 103100 |
| 2022-05-10 | -89.43 | $27.56 | 122032 |
| 2022-05-09 | -85.13 | $27.78 | 143700 |
| 2022-05-06 | -86.69 | $27.70 | 96700 |
| 2022-05-05 | -81.60 | $27.96 | 117902 |
| 2022-05-04 | -62.04 | $28.96 | 144800 |
| 2022-05-03 | -79.26 | $28.08 | 219221 |
| 2022-05-02 | -88.20 | $27.63 | 225500 |
| 2022-04-29 | -96.60 | $27.86 | 210541 |
| 2022-04-28 | -79.05 | $28.74 | 367500 |
| 2022-04-27 | -94.11 | $28.43 | 154300 |
| 2022-04-26 | -98.65 | $28.54 | 172100 |
| 2022-04-25 | -87.23 | $29.65 | 178736 |
| 2022-04-22 | -95.62 | $30.09 | 265100 |
| 2022-04-21 | -87.82 | $30.84 | 179100 |
| 2022-04-20 | -65.93 | $31.48 | 202900 |
| 2022-04-19 | -73.87 | $31.36 | 166300 |
| 2022-04-18 | -92.90 | $30.77 | 149727 |
| 2022-04-14 | -97.64 | $30.75 | 273143 |
| 2022-04-13 | -84.64 | $31.27 | 133123 |
| 2022-04-12 | -86.01 | $31.23 | 154549 |
| 2022-04-11 | -70.99 | $31.67 | 250100 |
| 2022-04-08 | -95.90 | $30.94 | 150600 |
| 2022-04-07 | -93.52 | $31.01 | 143800 |
| 2022-04-06 | -99.60 | $31.25 | 210943 |
| 2022-04-05 | -96.71 | $31.40 | 151801 |
| 2022-04-04 | -73.43 | $31.76 | 168700 |
| 2022-04-01 | -67.97 | $31.84 | 316129 |
| 2022-03-31 | -61.92 | $32.01 | 209600 |
| 2022-03-30 | -59.79 | $32.07 | 149600 |
| 2022-03-29 | -33.10 | $32.82 | 118000 |
| 2022-03-28 | -51.60 | $32.30 | 101100 |
| 2022-03-25 | -33.81 | $32.80 | 144849 |
| 2022-03-24 | -55.87 | $32.18 | 143700 |
| 2022-03-23 | -60.85 | $32.04 | 150700 |
| 2022-03-22 | -25.57 | $33.24 | 156014 |
| 2022-03-21 | -38.30 | $32.97 | 145605 |
| 2022-03-18 | -51.67 | $32.53 | 305300 |
| 2022-03-17 | -20.06 | $33.57 | 189522 |
| 2022-03-16 | -20.67 | $33.55 | 134800 |
| 2022-03-15 | -44.68 | $32.76 | 121300 |
| 2022-03-14 | -33.74 | $33.12 | 91538 |
| 2022-03-11 | -49.24 | $32.61 | 202823 |
| 2022-03-10 | -54.71 | $32.43 | 180400 |
| 2022-03-09 | -57.45 | $32.34 | 209831 |
| 2022-03-08 | -86.32 | $31.39 | 182321 |
| 2022-03-07 | -99.09 | $30.97 | 200603 |
| 2022-03-04 | -78.38 | $32.20 | 275245 |
| 2022-03-03 | -58.20 | $32.74 | 174100 |
| 2022-03-02 | -57.81 | $32.75 | 160112 |
| 2022-03-01 | -83.15 | $31.96 | 304000 |
| 2022-02-28 | -45.05 | $33.00 | 135300 |
| 2022-02-25 | -30.04 | $33.41 | 114900 |
| 2022-02-24 | -79.82 | $32.39 | 211100 |
| 2022-02-23 | -57.60 | $33.37 | 88347 |
| 2022-02-22 | -51.25 | $33.65 | 166529 |
| 2022-02-18 | -47.62 | $33.81 | 122624 |
| 2022-02-17 | -62.05 | $33.20 | 108600 |
| 2022-02-16 | -54.05 | $33.71 | 73141 |
| 2022-02-15 | -66.21 | $33.23 | 127009 |
| 2022-02-14 | -85.64 | $32.29 | 92534 |
| 2022-02-11 | -78.73 | $32.67 | 93437 |
| 2022-02-10 | -80.00 | $32.60 | 126123 |
| 2022-02-09 | -77.27 | $32.75 | 100900 |
| 2022-02-08 | -64.55 | $33.45 | 158900 |
| 2022-02-07 | -74.73 | $32.89 | 77638 |
| 2022-02-04 | -71.45 | $33.07 | 72417 |
| 2022-02-03 | -78.00 | $32.71 | 223918 |
| 2022-02-02 | -77.82 | $32.72 | 123500 |
| 2022-02-01 | -73.64 | $32.95 | 314505 |
| 2022-01-31 | -98.42 | $32.01 | 405342 |
| 2022-01-28 | -70.63 | $33.73 | 201900 |
| 2022-01-27 | -65.44 | $33.97 | 219400 |
| 2022-01-26 | -47.95 | $34.78 | 146900 |
| 2022-01-25 | -46.35 | $34.78 | 178100 |
| 2022-01-24 | -36.17 | $34.96 | 210333 |
| 2022-01-21 | -36.70 | $34.93 | 432930 |
| 2022-01-20 | -31.56 | $35.22 | 539800 |
| 2022-01-19 | -23.94 | $35.65 | 290902 |
| 2022-01-18 | -7.85 | $36.51 | 306003 |
| 2022-01-14 | -0.48 | $36.97 | 191800 |
| 2022-01-13 | -3.18 | $36.54 | 189500 |
| 2022-01-12 | -6.92 | $35.60 | 153400 |
| 2022-01-11 | -9.23 | $35.48 | 118600 |
| 2022-01-10 | -14.23 | $35.22 | 109300 |
| 2022-01-07 | -1.64 | $35.56 | 103220 |
| 2022-01-06 | -1.29 | $35.35 | 68847 |
| 2022-01-05 | -15.19 | $34.11 | 87328 |
| 2022-01-04 | -10.22 | $34.01 | 137037 |
| 2022-01-03 | -36.41 | $33.03 | 100600 |
| 2021-12-31 | -45.38 | $32.71 | 34820 |
| 2021-12-30 | -50.14 | $32.54 | 126900 |
| 2021-12-29 | -44.54 | $32.74 | 58101 |
| 2021-12-28 | -43.42 | $32.78 | 54800 |
| 2021-12-27 | -45.38 | $32.71 | 58621 |
| 2021-12-23 | -61.34 | $32.14 | 73400 |
| 2021-12-22 | -69.41 | $32.10 | 105733 |
| 2021-12-21 | -76.29 | $31.86 | 147942 |
| 2021-12-20 | -89.03 | $31.28 | 111928 |
| 2021-12-17 | -86.39 | $32.01 | 275600 |
| 2021-12-16 | -75.99 | $32.43 | 112900 |
| 2021-12-15 | -82.67 | $32.16 | 402400 |
| 2021-12-14 | -90.59 | $31.84 | 148000 |
| 2021-12-13 | -89.85 | $31.87 | 161800 |
| 2021-12-10 | -89.07 | $32.16 | 78100 |
| 2021-12-09 | -91.98 | $32.29 | 112500 |
| 2021-12-08 | -83.95 | $32.57 | 117523 |
| 2021-12-07 | -68.48 | $33.11 | 102629 |
| 2021-12-06 | -51.86 | $33.69 | 160600 |
| 2021-12-03 | -61.89 | $33.34 | 140122 |
| 2021-12-02 | -50.14 | $33.75 | 93304 |
| 2021-12-01 | -86.82 | $32.47 | 132800 |
| 2021-11-30 | -85.96 | $32.50 | 137921 |
| 2021-11-29 | -88.04 | $32.85 | 105600 |
| 2021-11-26 | -77.74 | $33.16 | 107322 |
| 2021-11-24 | -25.79 | $34.60 | 67702 |
| 2021-11-23 | -15.72 | $34.89 | 89700 |
| 2021-11-22 | -22.16 | $34.64 | 127449 |
| 2021-11-19 | -31.87 | $34.25 | 90600 |
| 2021-11-18 | -36.01 | $34.09 | 92509 |
| 2021-11-17 | -30.05 | $34.32 | 75035 |
| 2021-11-16 | -15.03 | $34.90 | 133000 |
| 2021-11-15 | -7.25 | $35.20 | 138408 |
| 2021-11-12 | -16.84 | $34.83 | 261105 |
| 2021-11-11 | -6.94 | $34.97 | 94810 |
| 2021-11-10 | -13.01 | $34.74 | 106810 |
| 2021-11-09 | -11.35 | $34.74 | 96100 |
| 2021-11-08 | -8.98 | $34.84 | 97300 |
| 2021-11-05 | -6.62 | $34.94 | 103600 |
| 2021-11-04 | -21.51 | $34.31 | 110835 |
| 2021-11-03 | -11.58 | $34.73 | 131301 |
| 2021-11-02 | -29.31 | $33.98 | 173100 |
| 2021-11-01 | -14.92 | $34.55 | 152100 |
| 2021-10-29 | -31.37 | $33.73 | 162547 |
| 2021-10-28 | -38.81 | $33.19 | 192203 |
| 2021-10-27 | -44.63 | $31.64 | 122500 |
| 2021-10-26 | -9.49 | $32.67 | 77448 |
| 2021-10-25 | -3.01 | $32.87 | 99431 |
| 2021-10-22 | -7.08 | $32.54 | 193100 |
| 2021-10-21 | -10.88 | $32.40 | 69300 |
| 2021-10-20 | -6.90 | $32.51 | 170200 |
| 2021-10-19 | -10.58 | $32.33 | 82219 |
| 2021-10-18 | -8.84 | $32.38 | 123842 |
| 2021-10-15 | -9.68 | $32.26 | 128000 |
| 2021-10-14 | -15.18 | $31.97 | 61002 |
| 2021-10-13 | -21.25 | $31.65 | 58332 |
| 2021-10-12 | -16.32 | $31.91 | 57843 |
| 2021-10-11 | -15.56 | $31.95 | 76700 |
| 2021-10-08 | -3.68 | $32.48 | 184739 |
| 2021-10-07 | -1.47 | $32.20 | 121200 |
| 2021-10-06 | -1.89 | $31.66 | 134300 |
| 2021-10-05 | -1.44 | $31.60 | 107431 |
| 2021-10-04 | -0.85 | $30.99 | 68900 |
| 2021-10-01 | -10.37 | $30.61 | 103100 |
| 2021-09-30 | -27.67 | $30.01 | 90700 |
| 2021-09-29 | -2.77 | $30.66 | 210900 |
| 2021-09-28 | -18.64 | $29.90 | 374542 |
| 2021-09-27 | -11.86 | $30.10 | 296000 |
| 2021-09-24 | -21.63 | $29.42 | 95430 |
| 2021-09-23 | -11.40 | $29.52 | 134042 |
| 2021-09-22 | -36.36 | $28.83 | 93700 |
| 2021-09-21 | -51.67 | $28.51 | 105600 |
| 2021-09-20 | -48.67 | $28.66 | 158100 |
| 2021-09-17 | -65.48 | $28.66 | 398628 |
| 2021-09-16 | -75.00 | $28.50 | 129500 |
| 2021-09-15 | -67.86 | $28.62 | 103529 |
| 2021-09-14 | -92.86 | $28.20 | 146302 |
| 2021-09-13 | -61.35 | $28.76 | 76700 |
| 2021-09-10 | -85.89 | $28.36 | 82149 |
| 2021-09-09 | -63.19 | $28.73 | 90500 |
| 2021-09-08 | -60.12 | $28.78 | 95927 |
| 2021-09-07 | -40.91 | $28.86 | 78100 |
| 2021-09-03 | -38.46 | $28.91 | 52835 |
| 2021-09-02 | -26.79 | $29.05 | 107900 |
| 2021-09-01 | -33.05 | $28.61 | 87200 |
| 2021-08-31 | -30.83 | $28.61 | 114047 |
| 2021-08-30 | -29.31 | $28.57 | 86500 |
| 2021-08-27 | -7.88 | $29.44 | 105491 |
| 2021-08-26 | -36.95 | $28.26 | 90300 |
| 2021-08-25 | -26.85 | $28.67 | 108600 |
| 2021-08-24 | -14.76 | $29.05 | 200142 |
| 2021-08-23 | -12.04 | $29.17 | 243526 |
| 2021-08-20 | -8.38 | $29.34 | 164517 |
| 2021-08-19 | -23.58 | $28.55 | 247800 |
| 2021-08-18 | -15.72 | $28.95 | 144400 |
| 2021-08-17 | -22.20 | $28.62 | 128400 |
| 2021-08-16 | -18.67 | $28.74 | 82621 |
| 2021-08-13 | -13.80 | $28.98 | 150400 |
| 2021-08-12 | -6.63 | $29.38 | 144400 |
| 2021-08-11 | 0.00 | $29.46 | 124616 |
| 2021-08-10 | -2.03 | $29.00 | 179900 |
| 2021-08-09 | -3.23 | $28.37 | 193021 |
| 2021-08-06 | -5.01 | $27.77 | 120708 |
| 2021-08-05 | -13.23 | $26.86 | 165000 |
| 2021-08-04 | -34.52 | $26.20 | 100540 |
| 2021-08-03 | -28.06 | $26.40 | 95600 |
| 2021-08-02 | -39.35 | $26.05 | 98349 |
| 2021-07-30 | -31.29 | $26.30 | 111114 |
| 2021-07-29 | -11.42 | $26.42 | 95200 |
| 2021-07-28 | -35.46 | $25.79 | 100330 |
| 2021-07-27 | -62.07 | $25.16 | 71800 |
| 2021-07-26 | -66.67 | $25.16 | 48800 |
| 2021-07-23 | -73.90 | $25.06 | 50400 |
| 2021-07-22 | -82.99 | $24.75 | 53100 |
| 2021-07-21 | -58.94 | $25.57 | 50000 |
| 2021-07-20 | -68.33 | $25.25 | 179200 |
| 2021-07-19 | -92.08 | $24.44 | 239900 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
17.08
2026-07-17
Close Price
$33.53
Vol: 100394
Average Directional Index - Detailed Analysis
Minimum
8.28
Average
21.68
Maximum
53.46
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 17.08 | $33.53 | 100394 |
| 2026-07-16 | 17.38 | $34.11 | 491349 |
| 2026-07-15 | 17.70 | $33.02 | 485000 |
| 2026-07-14 | 18.49 | $32.41 | 268049 |
| 2026-07-13 | 18.92 | $32.27 | 319849 |
| 2026-07-10 | 19.26 | $32.38 | 414316 |
| 2026-07-09 | 19.58 | $32.06 | 507200 |
| 2026-07-08 | 19.72 | $31.40 | 560246 |
| 2026-07-07 | 19.76 | $32.20 | 376800 |
| 2026-07-06 | 20.34 | $32.72 | 346005 |
| 2026-07-02 | 21.10 | $32.52 | 621647 |
| 2026-07-01 | 21.90 | $33.46 | 655900 |
| 2026-06-30 | 21.69 | $33.44 | 460232 |
| 2026-06-29 | 21.80 | $33.16 | 523400 |
| 2026-06-26 | 22.07 | $33.23 | 1.9M |
| 2026-06-25 | 22.35 | $33.29 | 410714 |
| 2026-06-24 | 22.26 | $33.37 | 418300 |
| 2026-06-23 | 22.28 | $33.08 | 372000 |
| 2026-06-22 | 22.53 | $32.70 | 379268 |
| 2026-06-18 | 22.31 | $32.45 | 402400 |
| 2026-06-17 | 22.21 | $32.20 | 485002 |
| 2026-06-16 | 22.10 | $32.54 | 481708 |
| 2026-06-15 | 21.05 | $32.44 | 967700 |
| 2026-06-12 | 19.92 | $32.77 | 461159 |
| 2026-06-11 | 18.84 | $32.27 | 407423 |
| 2026-06-10 | 17.96 | $31.95 | 460700 |
| 2026-06-09 | 17.04 | $31.70 | 403100 |
| 2026-06-08 | 16.27 | $31.15 | 435948 |
| 2026-06-05 | 15.85 | $30.66 | 312300 |
| 2026-06-04 | 15.69 | $30.60 | 300426 |
| 2026-06-03 | 15.69 | $29.33 | 285500 |
| 2026-06-02 | 15.98 | $30.36 | 408626 |
| 2026-06-01 | 16.12 | $29.67 | 394140 |
| 2026-05-29 | 16.66 | $30.07 | 430000 |
| 2026-05-28 | 16.95 | $29.94 | 172330 |
| 2026-05-27 | 17.52 | $29.85 | 214315 |
| 2026-05-26 | 17.96 | $30.06 | 329100 |
| 2026-05-22 | 18.32 | $29.76 | 204910 |
| 2026-05-21 | 18.96 | $29.77 | 286600 |
| 2026-05-20 | 19.75 | $29.87 | 225300 |
| 2026-05-19 | 20.49 | $29.06 | 217804 |
| 2026-05-18 | 21.30 | $29.25 | 217324 |
| 2026-05-15 | 22.15 | $28.94 | 272980 |
| 2026-05-14 | 22.85 | $29.59 | 279946 |
| 2026-05-13 | 22.90 | $29.27 | 324700 |
| 2026-05-12 | 23.13 | $29.46 | 272101 |
| 2026-05-11 | 23.36 | $29.73 | 396300 |
| 2026-05-08 | 22.87 | $30.05 | 304800 |
| 2026-05-07 | 22.42 | $29.91 | 341400 |
| 2026-05-06 | 21.65 | $30.16 | 278233 |
| 2026-05-05 | 20.65 | $30.08 | 461800 |
| 2026-05-04 | 19.86 | $29.45 | 414900 |
| 2026-05-01 | 19.15 | $29.37 | 281243 |
| 2026-04-30 | 18.62 | $29.22 | 319100 |
| 2026-04-29 | 18.06 | $29.02 | 399201 |
| 2026-04-28 | 17.39 | $29.76 | 387900 |
| 2026-04-27 | 16.40 | $29.73 | 606620 |
| 2026-04-24 | 15.42 | $28.52 | 443000 |
| 2026-04-23 | 14.65 | $28.93 | 500029 |
| 2026-04-22 | 13.98 | $28.01 | 255013 |
| 2026-04-21 | 13.87 | $28.07 | 287218 |
| 2026-04-20 | 13.66 | $28.93 | 294700 |
| 2026-04-17 | 12.96 | $28.69 | 377242 |
| 2026-04-16 | 12.21 | $28.03 | 233619 |
| 2026-04-15 | 11.98 | $28.40 | 238022 |
| 2026-04-14 | 11.58 | $28.47 | 365500 |
| 2026-04-13 | 11.16 | $28.22 | 295021 |
| 2026-04-10 | 10.99 | $28.12 | 377300 |
| 2026-04-09 | 10.81 | $28.25 | 585416 |
| 2026-04-08 | 10.16 | $28.39 | 421930 |
| 2026-04-07 | 9.51 | $27.45 | 358600 |
| 2026-04-06 | 9.52 | $27.32 | 314231 |
| 2026-04-02 | 9.40 | $27.03 | 394437 |
| 2026-04-01 | 9.54 | $26.93 | 275000 |
| 2026-03-31 | 9.22 | $26.77 | 465500 |
| 2026-03-30 | 9.13 | $26.32 | 276229 |
| 2026-03-27 | 9.51 | $26.03 | 309402 |
| 2026-03-26 | 9.92 | $26.49 | 270300 |
| 2026-03-25 | 10.33 | $26.27 | 247800 |
| 2026-03-24 | 10.76 | $26.35 | 330244 |
| 2026-03-23 | 10.94 | $26.72 | 491700 |
| 2026-03-20 | 11.14 | $25.95 | 795349 |
| 2026-03-19 | 11.55 | $26.21 | 419100 |
| 2026-03-18 | 11.94 | $25.55 | 553201 |
| 2026-03-17 | 12.09 | $25.96 | 840115 |
| 2026-03-16 | 12.30 | $25.98 | 280117 |
| 2026-03-13 | 12.32 | $25.53 | 245900 |
| 2026-03-12 | 12.08 | $25.43 | 209015 |
| 2026-03-11 | 11.53 | $25.48 | 295324 |
| 2026-03-10 | 11.17 | $25.75 | 235500 |
| 2026-03-09 | 10.91 | $25.71 | 283945 |
| 2026-03-06 | 10.21 | $25.64 | 344400 |
| 2026-03-05 | 9.55 | $26.03 | 288713 |
| 2026-03-04 | 9.47 | $26.61 | 181700 |
| 2026-03-03 | 9.71 | $26.57 | 250421 |
| 2026-03-02 | 9.83 | $26.83 | 394700 |
| 2026-02-27 | 9.96 | $26.53 | 479206 |
| 2026-02-26 | 10.35 | $27.77 | 345811 |
| 2026-02-25 | 10.45 | $27.62 | 258900 |
| 2026-02-24 | 10.93 | $26.84 | 243600 |
| 2026-02-23 | 11.06 | $26.83 | 362400 |
| 2026-02-20 | 11.23 | $27.96 | 280220 |
| 2026-02-19 | 11.76 | $27.50 | 301126 |
| 2026-02-18 | 12.12 | $27.71 | 278146 |
| 2026-02-17 | 12.68 | $27.92 | 213944 |
| 2026-02-13 | 13.19 | $27.75 | 256705 |
| 2026-02-12 | 13.52 | $27.51 | 348730 |
| 2026-02-11 | 13.93 | $27.46 | 211900 |
| 2026-02-10 | 14.51 | $27.96 | 241700 |
| 2026-02-09 | 15.07 | $28.40 | 221000 |
| 2026-02-06 | 15.27 | $28.67 | 466100 |
| 2026-02-05 | 15.49 | $27.77 | 242221 |
| 2026-02-04 | 16.10 | $27.82 | 356428 |
| 2026-02-03 | 16.47 | $27.53 | 353620 |
| 2026-02-02 | 17.10 | $27.31 | 377100 |
| 2026-01-30 | 17.83 | $26.62 | 484347 |
| 2026-01-29 | 18.60 | $27.61 | 353600 |
| 2026-01-28 | 18.93 | $27.85 | 259000 |
| 2026-01-27 | 18.97 | $28.02 | 181816 |
| 2026-01-26 | 18.92 | $27.94 | 248515 |
| 2026-01-23 | 18.87 | $27.94 | 307434 |
| 2026-01-22 | 18.45 | $28.76 | 270922 |
| 2026-01-21 | 17.64 | $28.52 | 278648 |
| 2026-01-20 | 17.15 | $26.80 | 224909 |
| 2026-01-16 | 17.60 | $27.00 | 265800 |
| 2026-01-15 | 17.42 | $27.26 | 373200 |
| 2026-01-14 | 17.23 | $26.31 | 214818 |
| 2026-01-13 | 17.89 | $25.89 | 206519 |
| 2026-01-12 | 18.78 | $26.17 | 296900 |
| 2026-01-09 | 19.72 | $26.27 | 239905 |
| 2026-01-08 | 20.16 | $26.65 | 267700 |
| 2026-01-07 | 20.63 | $26.25 | 209405 |
| 2026-01-06 | 21.62 | $26.40 | 207226 |
| 2026-01-05 | 22.29 | $26.52 | 301820 |
| 2026-01-02 | 22.99 | $26.12 | 278407 |
| 2025-12-31 | 24.11 | $26.22 | 261928 |
| 2025-12-30 | 25.03 | $26.40 | 269745 |
| 2025-12-29 | 25.98 | $26.69 | 194400 |
| 2025-12-26 | 26.50 | $26.85 | 165900 |
| 2025-12-24 | 26.97 | $26.92 | 105539 |
| 2025-12-23 | 27.58 | $26.88 | 302100 |
| 2025-12-22 | 27.63 | $27.38 | 275149 |
| 2025-12-19 | 27.09 | $27.58 | 466438 |
| 2025-12-18 | 26.33 | $28.18 | 281700 |
| 2025-12-17 | 24.93 | $27.80 | 222500 |
| 2025-12-16 | 23.60 | $27.71 | 294713 |
| 2025-12-15 | 22.32 | $27.45 | 494409 |
| 2025-12-12 | 20.98 | $27.65 | 352400 |
| 2025-12-11 | 19.78 | $27.40 | 428800 |
| 2025-12-10 | 18.34 | $27.32 | 537642 |
| 2025-12-09 | 16.93 | $26.68 | 292000 |
| 2025-12-08 | 15.87 | $26.45 | 237599 |
| 2025-12-05 | 15.02 | $26.18 | 191800 |
| 2025-12-04 | 14.25 | $26.44 | 256634 |
| 2025-12-03 | 13.44 | $26.30 | 300903 |
| 2025-12-02 | 12.70 | $25.57 | 266600 |
| 2025-12-01 | 12.05 | $25.85 | 304726 |
| 2025-11-28 | 11.58 | $25.27 | 187300 |
| 2025-11-26 | 10.79 | $25.49 | 284900 |
| 2025-11-25 | 9.96 | $25.47 | 306745 |
| 2025-11-24 | 9.19 | $24.47 | 208047 |
| 2025-11-21 | 9.14 | $24.41 | 352427 |
| 2025-11-20 | 9.09 | $23.36 | 195215 |
| 2025-11-19 | 9.48 | $23.46 | 309426 |
| 2025-11-18 | 9.48 | $23.44 | 299214 |
| 2025-11-17 | 9.48 | $23.36 | 313800 |
| 2025-11-14 | 9.50 | $24.13 | 213700 |
| 2025-11-13 | 9.97 | $24.26 | 281332 |
| 2025-11-12 | 10.30 | $24.37 | 193300 |
| 2025-11-11 | 10.26 | $24.61 | 210614 |
| 2025-11-10 | 10.08 | $24.68 | 187445 |
| 2025-11-07 | 9.91 | $24.34 | 282017 |
| 2025-11-06 | 9.89 | $24.55 | 184142 |
| 2025-11-05 | 9.76 | $24.72 | 259901 |
| 2025-11-04 | 9.72 | $24.10 | 328700 |
| 2025-11-03 | 10.09 | $24.21 | 376800 |
| 2025-10-31 | 10.53 | $24.06 | 274030 |
| 2025-10-30 | 11.01 | $23.91 | 407600 |
| 2025-10-29 | 11.49 | $23.87 | 267300 |
| 2025-10-28 | 12.09 | $24.23 | 224100 |
| 2025-10-27 | 12.35 | $24.31 | 236600 |
| 2025-10-24 | 12.37 | $24.62 | 112710 |
| 2025-10-23 | 12.56 | $24.08 | 148300 |
| 2025-10-22 | 13.09 | $24.28 | 161700 |
| 2025-10-21 | 13.47 | $24.48 | 216423 |
| 2025-10-20 | 13.97 | $24.26 | 332222 |
| 2025-10-17 | 14.50 | $23.46 | 289300 |
| 2025-10-16 | 14.74 | $23.29 | 411918 |
| 2025-10-15 | 14.98 | $25.26 | 202200 |
| 2025-10-14 | 14.84 | $25.69 | 248022 |
| 2025-10-13 | 14.70 | $24.66 | 156300 |
| 2025-10-10 | 15.36 | $24.40 | 256009 |
| 2025-10-09 | 16.05 | $25.19 | 171728 |
| 2025-10-08 | 16.12 | $25.38 | 183700 |
| 2025-10-07 | 15.84 | $25.52 | 335700 |
| 2025-10-06 | 15.50 | $26.28 | 358522 |
| 2025-10-03 | 14.95 | $25.45 | 256839 |
| 2025-10-02 | 15.00 | $24.61 | 198100 |
| 2025-10-01 | 15.69 | $24.53 | 332207 |
| 2025-09-30 | 16.42 | $24.81 | 463505 |
| 2025-09-29 | 16.92 | $25.08 | 345321 |
| 2025-09-26 | 17.08 | $25.26 | 252500 |
| 2025-09-25 | 16.97 | $25.14 | 225800 |
| 2025-09-24 | 17.16 | $25.16 | 203359 |
| 2025-09-23 | 17.30 | $25.07 | 267718 |
| 2025-09-22 | 17.34 | $25.57 | 346400 |
| 2025-09-19 | 17.59 | $25.80 | 955900 |
| 2025-09-18 | 17.23 | $26.24 | 336712 |
| 2025-09-17 | 16.84 | $25.09 | 391500 |
| 2025-09-16 | 16.76 | $25.09 | 367700 |
| 2025-09-15 | 17.32 | $25.06 | 368000 |
| 2025-09-12 | 17.53 | $25.10 | 195100 |
| 2025-09-11 | 17.98 | $25.21 | 231841 |
| 2025-09-10 | 18.45 | $24.90 | 219535 |
| 2025-09-09 | 18.94 | $25.20 | 327504 |
| 2025-09-08 | 19.09 | $25.70 | 278169 |
| 2025-09-05 | 18.94 | $25.58 | 325828 |
| 2025-09-04 | 18.78 | $25.58 | 164200 |
| 2025-09-03 | 18.95 | $25.13 | 251600 |
| 2025-09-02 | 19.12 | $25.40 | 263900 |
| 2025-08-29 | 18.96 | $25.60 | 229202 |
| 2025-08-28 | 18.16 | $25.54 | 228840 |
| 2025-08-27 | 17.31 | $25.72 | 215800 |
| 2025-08-26 | 16.50 | $25.43 | 242315 |
| 2025-08-25 | 15.82 | $25.03 | 369430 |
| 2025-08-22 | 15.12 | $25.48 | 682000 |
| 2025-08-21 | 14.37 | $24.11 | 180000 |
| 2025-08-20 | 14.71 | $24.33 | 184700 |
| 2025-08-19 | 15.03 | $24.14 | 210371 |
| 2025-08-18 | 15.37 | $24.08 | 190842 |
| 2025-08-15 | 15.95 | $23.83 | 247316 |
| 2025-08-14 | 16.39 | $24.38 | 230444 |
| 2025-08-13 | 16.63 | $24.57 | 297700 |
| 2025-08-12 | 16.78 | $24.03 | 338830 |
| 2025-08-11 | 17.32 | $22.91 | 174817 |
| 2025-08-08 | 17.39 | $22.83 | 203800 |
| 2025-08-07 | 17.43 | $22.69 | 192000 |
| 2025-08-06 | 17.50 | $22.87 | 168721 |
| 2025-08-05 | 17.34 | $22.80 | 450400 |
| 2025-08-04 | 17.05 | $22.68 | 268800 |
| 2025-08-01 | 16.74 | $22.24 | 493016 |
| 2025-07-31 | 16.47 | $23.03 | 620300 |
| 2025-07-30 | 16.56 | $23.29 | 480908 |
| 2025-07-29 | 16.99 | $23.48 | 778837 |
| 2025-07-28 | 17.65 | $24.52 | 377100 |
| 2025-07-25 | 18.18 | $24.25 | 428500 |
| 2025-07-24 | 19.07 | $24.35 | 475034 |
| 2025-07-23 | 19.44 | $24.91 | 250135 |
| 2025-07-22 | 19.47 | $25.10 | 293300 |
| 2025-07-21 | 19.11 | $24.93 | 211100 |
| 2025-07-18 | 18.67 | $25.13 | 207511 |
| 2025-07-17 | 18.05 | $25.39 | 227600 |
| 2025-07-16 | 17.44 | $25.04 | 384334 |
| 2025-07-15 | 17.08 | $24.70 | 355900 |
| 2025-07-14 | 16.50 | $25.11 | 176000 |
| 2025-07-11 | 15.69 | $24.84 | 252524 |
| 2025-07-10 | 14.78 | $25.31 | 325930 |
| 2025-07-09 | 13.82 | $24.82 | 301200 |
| 2025-07-08 | 13.14 | $24.66 | 292100 |
| 2025-07-07 | 12.35 | $24.57 | 217400 |
| 2025-07-03 | 11.52 | $25.01 | 100000 |
| 2025-07-02 | 10.42 | $24.70 | 305716 |
| 2025-07-01 | 9.50 | $24.06 | 327700 |
| 2025-06-30 | 8.68 | $23.16 | 235612 |
| 2025-06-27 | 8.42 | $23.40 | 846840 |
| 2025-06-26 | 8.28 | $23.14 | 244907 |
| 2025-06-25 | 8.33 | $22.57 | 282200 |
| 2025-06-24 | 8.53 | $22.99 | 198127 |
| 2025-06-23 | 8.43 | $22.72 | 273100 |
| 2025-06-20 | 8.80 | $21.99 | 418700 |
| 2025-06-18 | 8.98 | $21.90 | 282400 |
| 2025-06-17 | 9.13 | $21.89 | 259300 |
| 2025-06-16 | 9.29 | $22.37 | 374012 |
| 2025-06-13 | 9.74 | $22.28 | 419500 |
| 2025-06-12 | 10.02 | $23.08 | 332400 |
| 2025-06-11 | 10.22 | $23.30 | 311500 |
| 2025-06-10 | 10.13 | $23.42 | 256915 |
| 2025-06-09 | 10.04 | $23.15 | 291119 |
| 2025-06-06 | 10.28 | $23.02 | 203200 |
| 2025-06-05 | 10.66 | $22.56 | 348900 |
| 2025-06-04 | 11.06 | $22.67 | 438300 |
| 2025-06-03 | 11.51 | $22.62 | 365414 |
| 2025-06-02 | 11.98 | $22.41 | 426300 |
| 2025-05-30 | 12.44 | $22.97 | 399230 |
| 2025-05-29 | 12.87 | $22.87 | 195118 |
| 2025-05-28 | 13.48 | $22.84 | 236722 |
| 2025-05-27 | 14.02 | $23.21 | 165408 |
| 2025-05-23 | 14.56 | $22.79 | 179800 |
| 2025-05-22 | 14.94 | $22.64 | 117600 |
| 2025-05-21 | 15.71 | $22.91 | 150017 |
| 2025-05-20 | 16.38 | $23.86 | 107400 |
| 2025-05-19 | 16.39 | $23.91 | 116106 |
| 2025-05-16 | 16.50 | $24.01 | 122700 |
| 2025-05-15 | 16.25 | $24.47 | 92840 |
| 2025-05-14 | 15.72 | $24.47 | 96738 |
| 2025-05-13 | 15.02 | $24.78 | 214131 |
| 2025-05-12 | 14.20 | $24.62 | 151525 |
| 2025-05-09 | 13.26 | $24.00 | 164028 |
| 2025-05-08 | 12.82 | $24.16 | 199224 |
| 2025-05-07 | 12.35 | $23.45 | 176220 |
| 2025-05-06 | 12.24 | $23.20 | 206400 |
| 2025-05-05 | 12.12 | $23.57 | 213500 |
| 2025-05-02 | 11.75 | $23.67 | 224600 |
| 2025-05-01 | 11.69 | $22.75 | 196100 |
| 2025-04-30 | 12.08 | $22.53 | 196900 |
| 2025-04-29 | 12.64 | $22.74 | 232600 |
| 2025-04-28 | 12.75 | $22.82 | 297938 |
| 2025-04-25 | 12.87 | $22.39 | 297200 |
| 2025-04-24 | 13.19 | $22.80 | 291800 |
| 2025-04-23 | 13.38 | $22.35 | 209800 |
| 2025-04-22 | 13.51 | $22.07 | 135600 |
| 2025-04-21 | 14.19 | $21.38 | 221734 |
| 2025-04-17 | 14.39 | $21.56 | 175300 |
| 2025-04-16 | 14.79 | $21.40 | 173640 |
| 2025-04-15 | 15.11 | $21.56 | 119829 |
| 2025-04-14 | 15.54 | $21.23 | 167500 |
| 2025-04-11 | 15.71 | $20.95 | 189100 |
| 2025-04-10 | 15.65 | $21.17 | 268800 |
| 2025-04-09 | 15.66 | $22.62 | 324034 |
| 2025-04-08 | 15.67 | $21.29 | 189000 |
| 2025-04-07 | 15.36 | $21.80 | 363836 |
| 2025-04-04 | 15.04 | $21.61 | 306000 |
| 2025-04-03 | 13.95 | $21.80 | 288700 |
| 2025-04-02 | 13.23 | $24.16 | 175230 |
| 2025-04-01 | 13.19 | $24.21 | 141000 |
| 2025-03-31 | 13.67 | $24.31 | 287563 |
| 2025-03-28 | 14.10 | $24.20 | 268611 |
| 2025-03-27 | 14.43 | $24.51 | 143923 |
| 2025-03-26 | 14.63 | $24.56 | 346727 |
| 2025-03-25 | 14.75 | $23.73 | 140624 |
| 2025-03-24 | 15.25 | $24.10 | 121300 |
| 2025-03-21 | 15.88 | $23.55 | 433471 |
| 2025-03-20 | 16.16 | $23.59 | 108700 |
| 2025-03-19 | 16.88 | $24.01 | 191922 |
| 2025-03-18 | 17.63 | $23.64 | 124208 |
| 2025-03-17 | 17.97 | $23.52 | 116400 |
| 2025-03-14 | 18.18 | $23.33 | 140500 |
| 2025-03-13 | 18.41 | $22.91 | 149900 |
| 2025-03-12 | 17.92 | $22.87 | 139602 |
| 2025-03-11 | 17.37 | $22.55 | 246413 |
| 2025-03-10 | 16.79 | $22.97 | 167510 |
| 2025-03-07 | 16.46 | $23.98 | 119700 |
| 2025-03-06 | 16.44 | $23.86 | 139500 |
| 2025-03-05 | 16.56 | $24.19 | 160500 |
| 2025-03-04 | 16.81 | $24.39 | 170300 |
| 2025-03-03 | 17.30 | $25.24 | 183600 |
| 2025-02-28 | 17.90 | $25.53 | 185943 |
| 2025-02-27 | 18.69 | $25.16 | 146042 |
| 2025-02-26 | 19.52 | $24.86 | 151742 |
| 2025-02-25 | 20.43 | $25.16 | 292000 |
| 2025-02-24 | 21.20 | $24.84 | 162129 |
| 2025-02-21 | 22.13 | $25.22 | 150241 |
| 2025-02-20 | 22.80 | $25.90 | 129800 |
| 2025-02-19 | 23.04 | $26.46 | 100615 |
| 2025-02-18 | 22.89 | $26.87 | 154402 |
| 2025-02-14 | 22.30 | $26.86 | 113100 |
| 2025-02-13 | 21.66 | $26.98 | 148017 |
| 2025-02-12 | 21.16 | $26.86 | 270800 |
| 2025-02-11 | 20.47 | $27.55 | 252500 |
| 2025-02-10 | 19.74 | $26.95 | 230144 |
| 2025-02-07 | 19.22 | $26.95 | 250127 |
| 2025-02-06 | 18.74 | $26.96 | 164600 |
| 2025-02-05 | 18.26 | $26.44 | 162500 |
| 2025-02-04 | 18.02 | $26.27 | 201400 |
| 2025-02-03 | 17.88 | $25.22 | 264800 |
| 2025-01-31 | 18.16 | $25.34 | 346600 |
| 2025-01-30 | 17.98 | $25.07 | 327900 |
| 2025-01-29 | 17.85 | $23.83 | 231133 |
| 2025-01-28 | 18.18 | $23.71 | 204533 |
| 2025-01-27 | 19.05 | $23.94 | 321705 |
| 2025-01-24 | 19.98 | $23.22 | 154300 |
| 2025-01-23 | 20.70 | $23.10 | 203900 |
| 2025-01-22 | 21.27 | $23.08 | 208800 |
| 2025-01-21 | 21.79 | $23.23 | 163219 |
| 2025-01-17 | 22.42 | $22.98 | 121210 |
| 2025-01-16 | 22.86 | $22.77 | 161500 |
| 2025-01-15 | 23.32 | $23.12 | 126200 |
| 2025-01-14 | 23.95 | $22.53 | 200000 |
| 2025-01-13 | 23.84 | $21.84 | 175823 |
| 2025-01-10 | 23.13 | $21.51 | 239400 |
| 2025-01-08 | 22.42 | $22.49 | 169900 |
| 2025-01-07 | 21.94 | $22.39 | 379200 |
| 2025-01-06 | 21.54 | $23.08 | 157800 |
| 2025-01-03 | 21.59 | $23.18 | 160249 |
| 2025-01-02 | 21.16 | $22.53 | 192100 |
| 2024-12-31 | 20.89 | $22.91 | 220900 |
| 2024-12-30 | 20.75 | $22.70 | 159143 |
| 2024-12-27 | 20.33 | $22.65 | 182232 |
| 2024-12-26 | 19.94 | $23.09 | 122424 |
| 2024-12-24 | 19.66 | $23.08 | 120241 |
| 2024-12-23 | 19.36 | $23.04 | 147500 |
| 2024-12-20 | 19.17 | $23.25 | 647400 |
| 2024-12-19 | 18.97 | $23.19 | 344500 |
| 2024-12-18 | 18.86 | $23.76 | 338200 |
| 2024-12-17 | 18.91 | $25.58 | 224943 |
| 2024-12-16 | 19.72 | $26.41 | 216608 |
| 2024-12-13 | 20.34 | $25.96 | 187700 |
| 2024-12-12 | 21.27 | $26.12 | 136102 |
| 2024-12-11 | 21.91 | $26.64 | 260544 |
| 2024-12-10 | 22.37 | $26.41 | 167428 |
| 2024-12-09 | 22.89 | $26.49 | 174916 |
| 2024-12-06 | 23.21 | $27.06 | 125143 |
| 2024-12-05 | 23.26 | $27.15 | 160820 |
| 2024-12-04 | 23.12 | $27.67 | 138007 |
| 2024-12-03 | 23.18 | $26.95 | 144526 |
| 2024-12-02 | 23.34 | $27.41 | 181629 |
| 2024-11-29 | 23.40 | $27.50 | 135500 |
| 2024-11-27 | 23.28 | $27.75 | 123709 |
| 2024-11-26 | 22.85 | $27.84 | 128000 |
| 2024-11-25 | 22.30 | $28.66 | 264100 |
| 2024-11-22 | 21.61 | $27.83 | 228500 |
| 2024-11-21 | 21.38 | $27.25 | 133131 |
| 2024-11-20 | 21.40 | $26.58 | 123600 |
| 2024-11-19 | 21.60 | $26.88 | 91300 |
| 2024-11-18 | 21.59 | $27.16 | 171428 |
| 2024-11-15 | 21.38 | $27.09 | 183703 |
| 2024-11-14 | 21.16 | $27.58 | 123900 |
| 2024-11-13 | 20.60 | $27.79 | 195200 |
| 2024-11-12 | 19.68 | $28.26 | 303100 |
| 2024-11-11 | 18.41 | $28.39 | 331100 |
| 2024-11-08 | 17.23 | $26.99 | 198516 |
| 2024-11-07 | 16.34 | $26.91 | 290026 |
| 2024-11-06 | 15.30 | $28.60 | 782934 |
| 2024-11-05 | 14.13 | $24.89 | 184221 |
| 2024-11-04 | 14.82 | $24.14 | 213200 |
| 2024-11-01 | 15.13 | $24.35 | 126800 |
| 2024-10-31 | 15.79 | $24.24 | 214719 |
| 2024-10-30 | 16.51 | $24.71 | 143500 |
| 2024-10-29 | 17.24 | $24.56 | 159000 |
| 2024-10-28 | 17.86 | $24.87 | 210000 |
| 2024-10-25 | 18.51 | $24.21 | 217000 |
| 2024-10-24 | 19.02 | $24.62 | 452700 |
| 2024-10-23 | 19.55 | $25.45 | 131444 |
| 2024-10-22 | 20.00 | $25.61 | 189700 |
| 2024-10-21 | 20.33 | $25.38 | 222147 |
| 2024-10-18 | 20.66 | $26.14 | 152300 |
| 2024-10-17 | 20.23 | $26.68 | 194018 |
| 2024-10-16 | 19.61 | $26.52 | 247700 |
| 2024-10-15 | 18.72 | $26.47 | 208722 |
| 2024-10-14 | 17.77 | $25.78 | 127635 |
| 2024-10-11 | 17.41 | $25.72 | 145900 |
| 2024-10-10 | 17.03 | $24.86 | 142520 |
| 2024-10-09 | 17.45 | $24.95 | 194700 |
| 2024-10-08 | 17.79 | $24.61 | 189733 |
| 2024-10-07 | 18.28 | $24.94 | 146209 |
| 2024-10-04 | 18.54 | $25.08 | 143300 |
| 2024-10-03 | 18.81 | $24.41 | 185900 |
| 2024-10-02 | 19.43 | $24.41 | 280700 |
| 2024-10-01 | 20.01 | $24.23 | 229736 |
| 2024-09-30 | 20.62 | $25.05 | 161000 |
| 2024-09-27 | 20.91 | $24.48 | 253900 |
| 2024-09-26 | 21.58 | $24.31 | 154934 |
| 2024-09-25 | 22.19 | $24.33 | 124600 |
| 2024-09-24 | 22.74 | $24.74 | 193400 |
| 2024-09-23 | 23.03 | $25.06 | 178500 |
| 2024-09-20 | 23.15 | $25.46 | 779800 |
| 2024-09-19 | 22.97 | $26.25 | 176900 |
| 2024-09-18 | 22.48 | $25.50 | 290600 |
| 2024-09-17 | 21.97 | $25.09 | 194634 |
| 2024-09-16 | 21.78 | $24.79 | 147900 |
| 2024-09-13 | 21.96 | $24.69 | 134906 |
| 2024-09-12 | 22.34 | $24.25 | 141700 |
| 2024-09-11 | 22.95 | $24.27 | 199340 |
| 2024-09-10 | 23.62 | $24.37 | 146129 |
| 2024-09-09 | 24.00 | $24.05 | 209208 |
| 2024-09-06 | 24.30 | $24.44 | 360900 |
| 2024-09-05 | 24.32 | $25.00 | 609049 |
| 2024-09-04 | 24.41 | $23.97 | 191039 |
| 2024-09-03 | 24.84 | $24.42 | 230934 |
| 2024-08-30 | 24.86 | $25.00 | 120800 |
| 2024-08-29 | 24.43 | $24.74 | 82512 |
| 2024-08-28 | 24.04 | $24.72 | 70700 |
| 2024-08-27 | 23.64 | $24.51 | 72900 |
| 2024-08-26 | 23.15 | $24.94 | 254600 |
| 2024-08-23 | 22.35 | $25.31 | 181054 |
| 2024-08-22 | 21.60 | $23.56 | 274424 |
| 2024-08-21 | 21.56 | $23.03 | 112400 |
| 2024-08-20 | 21.86 | $22.56 | 97017 |
| 2024-08-19 | 22.34 | $22.92 | 72828 |
| 2024-08-16 | 22.75 | $22.70 | 106600 |
| 2024-08-15 | 23.21 | $22.18 | 112900 |
| 2024-08-14 | 23.91 | $21.50 | 73331 |
| 2024-08-13 | 24.94 | $21.85 | 148200 |
| 2024-08-12 | 26.05 | $21.25 | 102340 |
| 2024-08-09 | 27.21 | $21.73 | 137902 |
| 2024-08-08 | 28.23 | $22.25 | 137615 |
| 2024-08-07 | 29.15 | $21.75 | 182616 |
| 2024-08-06 | 30.12 | $21.68 | 186500 |
| 2024-08-05 | 31.35 | $21.31 | 330700 |
| 2024-08-02 | 32.82 | $21.88 | 208302 |
| 2024-08-01 | 33.57 | $23.00 | 406244 |
| 2024-07-31 | 33.64 | $24.22 | 268430 |
| 2024-07-30 | 32.42 | $24.30 | 262800 |
| 2024-07-29 | 31.35 | $24.05 | 348102 |
| 2024-07-26 | 30.20 | $24.92 | 164304 |
| 2024-07-25 | 28.47 | $24.37 | 282700 |
| 2024-07-24 | 26.68 | $23.24 | 335408 |
| 2024-07-23 | 25.13 | $23.90 | 332100 |
| 2024-07-22 | 23.56 | $22.70 | 172233 |
| 2024-07-19 | 22.35 | $22.30 | 136500 |
| 2024-07-18 | 20.68 | $22.19 | 208000 |
| 2024-07-17 | 18.92 | $22.69 | 312428 |
| 2024-07-16 | 17.21 | $21.79 | 238800 |
| 2024-07-15 | 15.71 | $20.72 | 338530 |
| 2024-07-12 | 14.56 | $19.92 | 189500 |
| 2024-07-11 | 13.68 | $20.13 | 402939 |
| 2024-07-10 | 12.86 | $19.02 | 152900 |
| 2024-07-09 | 12.91 | $18.51 | 242248 |
| 2024-07-08 | 13.43 | $18.20 | 111022 |
| 2024-07-05 | 13.98 | $18.20 | 149915 |
| 2024-07-03 | 14.55 | $18.59 | 76029 |
| 2024-07-02 | 14.52 | $19.22 | 213044 |
| 2024-07-01 | 14.10 | $19.08 | 237700 |
| 2024-06-28 | 13.78 | $18.89 | 593701 |
| 2024-06-27 | 13.53 | $17.94 | 134746 |
| 2024-06-26 | 14.21 | $17.77 | 149500 |
| 2024-06-25 | 14.92 | $17.50 | 114910 |
| 2024-06-24 | 15.44 | $17.79 | 187500 |
| 2024-06-21 | 15.98 | $17.45 | 381100 |
| 2024-06-20 | 16.05 | $17.63 | 121018 |
| 2024-06-18 | 16.12 | $17.65 | 124541 |
| 2024-06-17 | 16.31 | $17.72 | 181200 |
| 2024-06-14 | 16.32 | $17.36 | 194300 |
| 2024-06-13 | 16.41 | $17.85 | 168900 |
| 2024-06-12 | 16.81 | $18.16 | 139600 |
| 2024-06-11 | 17.62 | $17.86 | 151301 |
| 2024-06-10 | 17.45 | $17.95 | 127000 |
| 2024-06-07 | 17.27 | $18.08 | 141500 |
| 2024-06-06 | 17.10 | $17.96 | 83100 |
| 2024-06-05 | 17.01 | $18.02 | 103100 |
| 2024-06-04 | 16.87 | $17.83 | 88800 |
| 2024-06-03 | 16.71 | $18.24 | 146700 |
| 2024-05-31 | 16.87 | $18.64 | 172900 |
| 2024-05-30 | 17.32 | $18.91 | 121190 |
| 2024-05-29 | 17.80 | $18.43 | 179200 |
| 2024-05-28 | 18.30 | $19.28 | 100006 |
| 2024-05-24 | 19.02 | $20.22 | 101409 |
| 2024-05-23 | 18.91 | $20.26 | 328526 |
| 2024-05-22 | 18.55 | $20.79 | 190436 |
| 2024-05-21 | 17.95 | $20.79 | 81636 |
| 2024-05-20 | 17.03 | $20.70 | 192800 |
| 2024-05-17 | 15.96 | $21.12 | 124000 |
| 2024-05-16 | 14.79 | $20.63 | 139333 |
| 2024-05-15 | 13.94 | $20.31 | 120500 |
| 2024-05-14 | 13.30 | $19.80 | 82217 |
| 2024-05-13 | 12.84 | $19.89 | 116000 |
| 2024-05-10 | 12.21 | $20.15 | 118905 |
| 2024-05-09 | 11.91 | $20.01 | 144520 |
| 2024-05-08 | 11.76 | $19.89 | 106700 |
| 2024-05-07 | 11.67 | $19.63 | 124600 |
| 2024-05-06 | 11.29 | $19.69 | 93000 |
| 2024-05-03 | 10.98 | $19.49 | 115706 |
| 2024-05-02 | 10.83 | $19.04 | 123900 |
| 2024-05-01 | 11.05 | $18.55 | 209309 |
| 2024-04-30 | 11.43 | $17.91 | 133642 |
| 2024-04-29 | 11.67 | $18.26 | 164804 |
| 2024-04-26 | 12.22 | $18.30 | 93500 |
| 2024-04-25 | 12.72 | $18.46 | 168100 |
| 2024-04-24 | 13.28 | $19.73 | 125172 |
| 2024-04-23 | 13.29 | $19.41 | 98400 |
| 2024-04-22 | 13.44 | $18.88 | 95211 |
| 2024-04-19 | 14.07 | $18.64 | 227600 |
| 2024-04-18 | 14.60 | $18.10 | 108600 |
| 2024-04-17 | 14.54 | $18.00 | 112716 |
| 2024-04-16 | 14.53 | $17.91 | 132631 |
| 2024-04-15 | 14.27 | $17.87 | 129300 |
| 2024-04-12 | 14.03 | $17.86 | 159600 |
| 2024-04-11 | 13.58 | $18.00 | 112900 |
| 2024-04-10 | 13.15 | $18.00 | 177617 |
| 2024-04-09 | 12.72 | $19.19 | 130901 |
| 2024-04-08 | 13.20 | $18.99 | 124234 |
| 2024-04-05 | 13.72 | $18.69 | 91731 |
| 2024-04-04 | 13.89 | $18.68 | 130334 |
| 2024-04-03 | 14.13 | $18.85 | 161634 |
| 2024-04-02 | 14.00 | $18.74 | 123300 |
| 2024-04-01 | 13.93 | $19.05 | 99400 |
| 2024-03-28 | 14.16 | $19.50 | 263517 |
| 2024-03-27 | 14.58 | $19.36 | 236500 |
| 2024-03-26 | 14.83 | $18.68 | 115728 |
| 2024-03-25 | 14.78 | $18.98 | 113009 |
| 2024-03-22 | 14.91 | $19.01 | 141206 |
| 2024-03-21 | 15.05 | $19.51 | 154200 |
| 2024-03-20 | 15.70 | $19.57 | 179000 |
| 2024-03-19 | 16.39 | $18.67 | 83000 |
| 2024-03-18 | 16.37 | $18.76 | 127600 |
| 2024-03-15 | 16.58 | $18.90 | 444115 |
| 2024-03-14 | 16.85 | $18.82 | 175522 |
| 2024-03-13 | 17.14 | $19.49 | 94400 |
| 2024-03-12 | 17.99 | $19.83 | 162041 |
| 2024-03-11 | 18.90 | $20.02 | 192900 |
| 2024-03-08 | 19.77 | $19.62 | 153400 |
| 2024-03-07 | 20.32 | $19.67 | 200109 |
| 2024-03-06 | 20.99 | $19.70 | 454400 |
| 2024-03-05 | 21.70 | $19.70 | 263400 |
| 2024-03-04 | 22.03 | $19.31 | 128700 |
| 2024-03-01 | 22.37 | $19.68 | 141740 |
| 2024-02-29 | 22.46 | $19.79 | 178335 |
| 2024-02-28 | 22.94 | $19.70 | 138106 |
| 2024-02-27 | 23.12 | $19.90 | 157700 |
| 2024-02-26 | 23.39 | $19.89 | 135000 |
| 2024-02-23 | 23.67 | $20.19 | 129700 |
| 2024-02-22 | 23.99 | $19.96 | 180126 |
| 2024-02-21 | 24.18 | $20.18 | 128749 |
| 2024-02-20 | 24.45 | $20.39 | 161131 |
| 2024-02-16 | 24.86 | $20.48 | 195444 |
| 2024-02-15 | 25.30 | $20.56 | 303803 |
| 2024-02-14 | 25.60 | $20.05 | 193447 |
| 2024-02-13 | 25.47 | $19.54 | 222133 |
| 2024-02-12 | 25.34 | $21.21 | 221000 |
| 2024-02-09 | 25.81 | $20.58 | 219600 |
| 2024-02-08 | 25.35 | $20.04 | 259500 |
| 2024-02-07 | 25.02 | $20.10 | 643500 |
| 2024-02-06 | 24.75 | $21.00 | 173600 |
| 2024-02-05 | 24.92 | $21.16 | 231837 |
| 2024-02-02 | 25.10 | $21.63 | 170000 |
| 2024-02-01 | 25.73 | $22.19 | 270639 |
| 2024-01-31 | 26.59 | $22.84 | 219500 |
| 2024-01-30 | 27.68 | $23.90 | 101500 |
| 2024-01-29 | 27.80 | $24.09 | 122440 |
| 2024-01-26 | 28.02 | $23.24 | 153939 |
| 2024-01-25 | 27.93 | $23.77 | 250814 |
| 2024-01-24 | 27.76 | $23.67 | 163416 |
| 2024-01-23 | 27.84 | $23.41 | 214800 |
| 2024-01-22 | 27.94 | $23.72 | 158905 |
| 2024-01-19 | 28.20 | $22.92 | 134732 |
| 2024-01-18 | 29.05 | $22.54 | 125400 |
| 2024-01-17 | 30.08 | $22.47 | 90135 |
| 2024-01-16 | 31.23 | $22.41 | 132926 |
| 2024-01-12 | 32.18 | $22.72 | 116246 |
| 2024-01-11 | 32.82 | $23.03 | 137419 |
| 2024-01-10 | 33.65 | $23.13 | 146606 |
| 2024-01-09 | 34.17 | $23.16 | 203937 |
| 2024-01-08 | 34.74 | $23.46 | 159016 |
| 2024-01-05 | 34.94 | $23.13 | 252523 |
| 2024-01-04 | 35.35 | $22.49 | 141420 |
| 2024-01-03 | 36.13 | $22.09 | 96543 |
| 2024-01-02 | 36.95 | $23.01 | 106142 |
| 2023-12-29 | 37.14 | $22.91 | 123609 |
| 2023-12-28 | 37.10 | $23.51 | 78932 |
| 2023-12-27 | 36.45 | $23.73 | 179721 |
| 2023-12-26 | 35.54 | $23.79 | 91010 |
| 2023-12-22 | 34.65 | $23.29 | 116100 |
| 2023-12-21 | 33.82 | $22.96 | 115200 |
| 2023-12-20 | 32.98 | $22.68 | 129100 |
| 2023-12-19 | 32.06 | $23.20 | 134413 |
| 2023-12-18 | 30.79 | $22.87 | 116432 |
| 2023-12-15 | 29.55 | $22.99 | 630200 |
| 2023-12-14 | 28.07 | $23.39 | 258300 |
| 2023-12-13 | 26.51 | $22.32 | 225700 |
| 2023-12-12 | 25.32 | $20.72 | 103230 |
| 2023-12-11 | 24.60 | $21.13 | 131945 |
| 2023-12-08 | 23.36 | $21.31 | 79038 |
| 2023-12-07 | 22.06 | $21.12 | 110600 |
| 2023-12-06 | 20.91 | $20.73 | 104525 |
| 2023-12-05 | 19.53 | $20.70 | 154700 |
| 2023-12-04 | 18.39 | $20.91 | 163032 |
| 2023-12-01 | 17.19 | $20.93 | 199239 |
| 2023-11-30 | 16.07 | $19.66 | 154333 |
| 2023-11-29 | 15.48 | $19.70 | 165304 |
| 2023-11-28 | 14.87 | $19.13 | 81441 |
| 2023-11-27 | 14.84 | $19.01 | 144731 |
| 2023-11-24 | 14.61 | $19.17 | 36300 |
| 2023-11-22 | 14.52 | $19.13 | 72300 |
| 2023-11-21 | 14.42 | $19.02 | 129110 |
| 2023-11-20 | 14.27 | $19.53 | 168300 |
| 2023-11-17 | 14.02 | $19.21 | 108400 |
| 2023-11-16 | 14.03 | $18.82 | 147500 |
| 2023-11-15 | 14.04 | $19.32 | 143910 |
| 2023-11-14 | 13.88 | $19.00 | 168139 |
| 2023-11-13 | 13.87 | $17.53 | 49300 |
| 2023-11-10 | 14.18 | $17.71 | 89400 |
| 2023-11-09 | 14.51 | $17.49 | 82206 |
| 2023-11-08 | 14.92 | $18.10 | 70000 |
| 2023-11-07 | 15.61 | $18.35 | 65900 |
| 2023-11-06 | 16.20 | $18.61 | 73000 |
| 2023-11-03 | 16.53 | $18.66 | 138900 |
| 2023-11-02 | 16.88 | $17.61 | 131429 |
| 2023-11-01 | 17.31 | $16.50 | 110016 |
| 2023-10-31 | 16.94 | $16.29 | 81729 |
| 2023-10-30 | 16.05 | $16.27 | 102716 |
| 2023-10-27 | 14.84 | $15.73 | 140927 |
| 2023-10-26 | 13.58 | $16.70 | 126945 |
| 2023-10-25 | 12.25 | $16.23 | 129900 |
| 2023-10-24 | 11.64 | $16.29 | 98005 |
| 2023-10-23 | 11.37 | $16.65 | 72500 |
| 2023-10-20 | 11.56 | $16.81 | 110410 |
| 2023-10-19 | 11.90 | $17.34 | 56509 |
| 2023-10-18 | 12.13 | $17.61 | 78111 |
| 2023-10-17 | 11.99 | $18.05 | 106100 |
| 2023-10-16 | 11.85 | $17.62 | 58511 |
| 2023-10-13 | 12.22 | $17.30 | 89822 |
| 2023-10-12 | 12.61 | $17.73 | 71000 |
| 2023-10-11 | 12.48 | $18.00 | 60900 |
| 2023-10-10 | 12.02 | $17.79 | 83439 |
| 2023-10-09 | 11.53 | $17.65 | 91900 |
| 2023-10-06 | 11.30 | $17.53 | 107300 |
| 2023-10-05 | 10.98 | $17.77 | 138300 |
| 2023-10-04 | 10.63 | $17.32 | 85300 |
| 2023-10-03 | 10.88 | $17.03 | 159500 |
| 2023-10-02 | 11.06 | $17.48 | 112900 |
| 2023-09-29 | 11.44 | $17.83 | 121338 |
| 2023-09-28 | 11.81 | $17.77 | 73600 |
| 2023-09-27 | 12.35 | $17.79 | 118400 |
| 2023-09-26 | 12.97 | $17.52 | 91700 |
| 2023-09-25 | 13.57 | $17.72 | 66728 |
| 2023-09-22 | 14.25 | $17.58 | 64000 |
| 2023-09-21 | 14.92 | $17.67 | 78600 |
| 2023-09-20 | 15.34 | $17.83 | 91626 |
| 2023-09-19 | 16.07 | $18.00 | 83400 |
| 2023-09-18 | 16.85 | $18.06 | 125300 |
| 2023-09-15 | 17.14 | $18.58 | 387100 |
| 2023-09-14 | 18.00 | $18.98 | 178000 |
| 2023-09-13 | 18.85 | $18.48 | 84400 |
| 2023-09-12 | 19.63 | $18.70 | 66600 |
| 2023-09-11 | 20.62 | $18.67 | 85041 |
| 2023-09-08 | 21.60 | $18.75 | 119641 |
| 2023-09-07 | 22.71 | $18.77 | 209134 |
| 2023-09-06 | 23.82 | $18.77 | 165500 |
| 2023-09-05 | 24.81 | $19.10 | 100900 |
| 2023-09-01 | 25.40 | $19.64 | 99200 |
| 2023-08-31 | 25.75 | $19.12 | 107012 |
| 2023-08-30 | 26.75 | $19.01 | 141607 |
| 2023-08-29 | 27.84 | $19.08 | 94100 |
| 2023-08-28 | 29.01 | $18.78 | 72800 |
| 2023-08-25 | 30.20 | $18.54 | 91100 |
| 2023-08-24 | 31.68 | $18.80 | 129400 |
| 2023-08-23 | 32.86 | $18.89 | 114400 |
| 2023-08-22 | 34.15 | $18.71 | 213411 |
| 2023-08-21 | 35.47 | $19.13 | 120817 |
| 2023-08-18 | 36.29 | $19.47 | 126100 |
| 2023-08-17 | 37.38 | $19.43 | 133900 |
| 2023-08-16 | 38.36 | $19.45 | 126118 |
| 2023-08-15 | 39.27 | $19.74 | 164100 |
| 2023-08-14 | 39.94 | $20.56 | 153619 |
| 2023-08-11 | 39.78 | $21.13 | 105600 |
| 2023-08-10 | 38.85 | $21.01 | 134145 |
| 2023-08-09 | 37.90 | $20.80 | 288346 |
| 2023-08-08 | 36.91 | $21.49 | 190200 |
| 2023-08-07 | 35.87 | $21.31 | 165800 |
| 2023-08-04 | 34.86 | $20.78 | 95600 |
| 2023-08-03 | 33.94 | $20.75 | 139100 |
| 2023-08-02 | 33.01 | $20.71 | 167616 |
| 2023-08-01 | 32.09 | $20.48 | 459132 |
| 2023-07-31 | 31.20 | $20.47 | 511700 |
| 2023-07-28 | 29.51 | $20.06 | 248800 |
| 2023-07-27 | 27.93 | $19.89 | 258700 |
| 2023-07-26 | 26.27 | $19.72 | 341801 |
| 2023-07-25 | 24.87 | $18.74 | 241900 |
| 2023-07-24 | 23.88 | $18.89 | 203237 |
| 2023-07-21 | 22.84 | $18.22 | 173729 |
| 2023-07-20 | 22.09 | $18.25 | 168100 |
| 2023-07-19 | 21.30 | $18.51 | 234826 |
| 2023-07-18 | 20.48 | $18.03 | 194431 |
| 2023-07-17 | 19.94 | $17.24 | 175300 |
| 2023-07-14 | 19.84 | $16.94 | 104200 |
| 2023-07-13 | 19.89 | $17.15 | 165900 |
| 2023-07-12 | 20.05 | $16.76 | 141300 |
| 2023-07-11 | 20.44 | $16.35 | 118500 |
| 2023-07-10 | 21.36 | $16.21 | 226228 |
| 2023-07-07 | 22.30 | $16.25 | 346824 |
| 2023-07-06 | 23.42 | $16.01 | 257000 |
| 2023-07-05 | 24.57 | $16.55 | 199761 |
| 2023-07-03 | 25.43 | $16.95 | 108142 |
| 2023-06-30 | 26.13 | $16.59 | 224764 |
| 2023-06-29 | 26.83 | $17.01 | 214238 |
| 2023-06-28 | 27.32 | $16.74 | 283608 |
| 2023-06-27 | 27.87 | $17.25 | 368000 |
| 2023-06-26 | 28.20 | $16.95 | 319533 |
| 2023-06-23 | 28.89 | $16.64 | 975121 |
| 2023-06-22 | 29.88 | $16.40 | 264443 |
| 2023-06-21 | 30.81 | $16.97 | 321400 |
| 2023-06-20 | 31.42 | $16.89 | 245600 |
| 2023-06-16 | 32.13 | $17.07 | 581000 |
| 2023-06-15 | 32.50 | $17.26 | 259200 |
| 2023-06-14 | 32.94 | $16.86 | 418000 |
| 2023-06-13 | 33.43 | $16.91 | 278710 |
| 2023-06-12 | 34.18 | $16.25 | 221227 |
| 2023-06-09 | 35.26 | $16.15 | 203500 |
| 2023-06-08 | 36.55 | $16.16 | 383940 |
| 2023-06-07 | 37.91 | $15.90 | 379500 |
| 2023-06-06 | 39.60 | $14.99 | 462924 |
| 2023-06-05 | 41.44 | $14.25 | 413500 |
| 2023-06-02 | 42.94 | $14.72 | 352417 |
| 2023-06-01 | 44.51 | $14.11 | 339600 |
| 2023-05-31 | 45.36 | $13.58 | 361302 |
| 2023-05-30 | 45.69 | $13.75 | 234043 |
| 2023-05-26 | 46.29 | $13.94 | 173511 |
| 2023-05-25 | 46.89 | $13.87 | 218300 |
| 2023-05-24 | 47.63 | $14.29 | 222500 |
| 2023-05-23 | 48.68 | $14.70 | 282012 |
| 2023-05-22 | 49.79 | $14.38 | 374600 |
| 2023-05-19 | 50.17 | $13.93 | 358936 |
| 2023-05-18 | 50.56 | $14.16 | 297214 |
| 2023-05-17 | 51.11 | $14.24 | 507300 |
| 2023-05-16 | 51.69 | $13.49 | 179102 |
| 2023-05-15 | 51.72 | $13.78 | 264325 |
| 2023-05-12 | 51.78 | $13.54 | 206731 |
| 2023-05-11 | 51.56 | $13.74 | 205300 |
| 2023-05-10 | 51.36 | $14.01 | 274829 |
| 2023-05-09 | 51.28 | $14.20 | 207906 |
| 2023-05-08 | 50.96 | $14.27 | 325400 |
| 2023-05-05 | 50.76 | $14.52 | 348534 |
| 2023-05-04 | 49.98 | $13.78 | 605000 |
| 2023-05-03 | 48.97 | $14.74 | 353700 |
| 2023-05-02 | 48.35 | $14.67 | 451300 |
| 2023-05-01 | 47.69 | $15.51 | 193735 |
| 2023-04-28 | 47.49 | $15.78 | 205400 |
| 2023-04-27 | 47.21 | $15.51 | 241200 |
| 2023-04-26 | 46.91 | $15.72 | 181136 |
| 2023-04-25 | 46.14 | $15.43 | 241900 |
| 2023-04-24 | 45.33 | $16.20 | 100648 |
| 2023-04-21 | 44.79 | $16.22 | 97336 |
| 2023-04-20 | 44.23 | $16.40 | 225400 |
| 2023-04-19 | 43.70 | $16.55 | 310700 |
| 2023-04-18 | 43.15 | $16.11 | 183900 |
| 2023-04-17 | 42.53 | $16.69 | 188920 |
| 2023-04-14 | 41.89 | $16.34 | 197600 |
| 2023-04-13 | 41.28 | $16.82 | 218100 |
| 2023-04-12 | 40.65 | $16.47 | 161539 |
| 2023-04-11 | 40.04 | $16.96 | 181700 |
| 2023-04-10 | 39.55 | $17.31 | 202947 |
| 2023-04-06 | 39.12 | $17.37 | 168234 |
| 2023-04-05 | 38.74 | $17.51 | 182942 |
| 2023-04-04 | 38.13 | $17.43 | 206536 |
| 2023-04-03 | 37.50 | $17.76 | 267700 |
| 2023-03-31 | 36.95 | $17.68 | 311300 |
| 2023-03-30 | 36.18 | $17.56 | 289700 |
| 2023-03-29 | 35.40 | $17.92 | 183100 |
| 2023-03-28 | 34.47 | $17.61 | 170836 |
| 2023-03-27 | 33.42 | $17.72 | 151500 |
| 2023-03-24 | 32.40 | $18.00 | 168100 |
| 2023-03-23 | 31.07 | $17.35 | 144947 |
| 2023-03-22 | 29.73 | $18.08 | 167041 |
| 2023-03-21 | 28.49 | $18.70 | 478800 |
| 2023-03-20 | 27.20 | $17.93 | 266100 |
| 2023-03-17 | 25.69 | $18.41 | 444300 |
| 2023-03-16 | 24.18 | $19.67 | 224800 |
| 2023-03-15 | 22.63 | $19.05 | 295800 |
| 2023-03-14 | 20.13 | $18.73 | 355700 |
| 2023-03-13 | 17.63 | $18.66 | 864211 |
| 2023-03-10 | 15.00 | $21.32 | 280100 |
| 2023-03-09 | 13.19 | $22.01 | 267800 |
| 2023-03-08 | 11.75 | $23.51 | 124154 |
| 2023-03-07 | 11.33 | $23.54 | 111700 |
| 2023-03-06 | 10.99 | $24.12 | 142844 |
| 2023-03-03 | 11.16 | $24.79 | 150530 |
| 2023-03-02 | 11.37 | $24.13 | 156700 |
| 2023-03-01 | 10.97 | $24.43 | 156600 |
| 2023-02-28 | 10.64 | $24.25 | 105500 |
| 2023-02-27 | 10.47 | $24.43 | 94200 |
| 2023-02-24 | 10.37 | $24.48 | 99600 |
| 2023-02-23 | 10.27 | $24.66 | 107811 |
| 2023-02-22 | 10.10 | $24.55 | 170900 |
| 2023-02-21 | 10.33 | $24.25 | 227500 |
| 2023-02-17 | 10.35 | $24.38 | 114500 |
| 2023-02-16 | 10.37 | $24.06 | 140900 |
| 2023-02-15 | 10.39 | $24.55 | 106301 |
| 2023-02-14 | 10.42 | $24.37 | 197117 |
| 2023-02-13 | 10.51 | $24.10 | 65800 |
| 2023-02-10 | 10.46 | $23.91 | 107420 |
| 2023-02-09 | 10.40 | $24.28 | 111700 |
| 2023-02-08 | 10.51 | $24.37 | 83927 |
| 2023-02-07 | 10.47 | $24.48 | 113800 |
| 2023-02-06 | 10.79 | $24.43 | 112132 |
| 2023-02-03 | 11.26 | $24.83 | 127112 |
| 2023-02-02 | 11.75 | $24.30 | 140400 |
| 2023-02-01 | 12.04 | $23.94 | 155300 |
| 2023-01-31 | 12.17 | $23.77 | 298100 |
| 2023-01-30 | 11.98 | $22.81 | 247309 |
| 2023-01-27 | 11.43 | $22.16 | 117800 |
| 2023-01-26 | 10.39 | $22.40 | 478432 |
| 2023-01-25 | 9.29 | $24.43 | 128420 |
| 2023-01-24 | 9.65 | $24.50 | 73700 |
| 2023-01-23 | 9.97 | $24.92 | 105600 |
| 2023-01-20 | 10.16 | $24.59 | 209300 |
| 2023-01-19 | 10.65 | $24.00 | 153700 |
| 2023-01-18 | 10.83 | $24.18 | 114300 |
| 2023-01-17 | 11.27 | $25.30 | 237100 |
| 2023-01-13 | 11.04 | $25.69 | 90405 |
| 2023-01-12 | 10.67 | $25.97 | 127325 |
| 2023-01-11 | 10.07 | $25.69 | 59630 |
| 2023-01-10 | 9.71 | $25.40 | 137911 |
| 2023-01-09 | 9.50 | $25.31 | 90300 |
| 2023-01-06 | 9.28 | $25.16 | 103738 |
| 2023-01-05 | 9.27 | $24.24 | 106708 |
| 2023-01-04 | 9.65 | $24.55 | 110500 |
| 2023-01-03 | 9.98 | $24.07 | 182540 |
| 2022-12-30 | 9.92 | $24.21 | 79700 |
| 2022-12-29 | 10.03 | $24.37 | 118600 |
| 2022-12-28 | 10.14 | $23.88 | 98000 |
| 2022-12-27 | 10.41 | $24.64 | 162424 |
| 2022-12-23 | 10.95 | $24.34 | 90900 |
| 2022-12-22 | 11.12 | $24.24 | 148541 |
| 2022-12-21 | 11.12 | $24.16 | 139930 |
| 2022-12-20 | 11.24 | $23.81 | 152600 |
| 2022-12-19 | 11.09 | $23.49 | 203900 |
| 2022-12-16 | 10.49 | $23.20 | 391415 |
| 2022-12-15 | 9.86 | $23.49 | 204500 |
| 2022-12-14 | 9.33 | $24.18 | 161917 |
| 2022-12-13 | 9.25 | $24.80 | 182200 |
| 2022-12-12 | 9.68 | $24.71 | 188500 |
| 2022-12-09 | 9.61 | $24.95 | 96900 |
| 2022-12-08 | 9.57 | $24.90 | 120600 |
| 2022-12-07 | 9.69 | $24.93 | 91300 |
| 2022-12-06 | 9.96 | $25.31 | 149900 |
| 2022-12-05 | 10.48 | $25.82 | 144613 |
| 2022-12-02 | 10.76 | $26.28 | 128200 |
| 2022-12-01 | 10.86 | $26.08 | 102934 |
| 2022-11-30 | 10.95 | $26.24 | 185000 |
| 2022-11-29 | 11.16 | $25.69 | 105200 |
| 2022-11-28 | 11.75 | $25.57 | 107011 |
| 2022-11-25 | 12.36 | $26.38 | 45126 |
| 2022-11-23 | 11.93 | $26.19 | 123848 |
| 2022-11-22 | 11.45 | $26.27 | 194903 |
| 2022-11-21 | 11.06 | $25.96 | 147647 |
| 2022-11-18 | 10.90 | $25.20 | 118200 |
| 2022-11-17 | 11.11 | $24.80 | 76135 |
| 2022-11-16 | 11.38 | $25.41 | 192028 |
| 2022-11-15 | 11.17 | $25.62 | 147835 |
| 2022-11-14 | 10.94 | $24.75 | 170402 |
| 2022-11-11 | 11.15 | $24.87 | 104300 |
| 2022-11-10 | 11.32 | $24.96 | 166809 |
| 2022-11-09 | 11.60 | $23.80 | 117813 |
| 2022-11-08 | 11.78 | $24.17 | 114500 |
| 2022-11-07 | 12.05 | $24.46 | 135300 |
| 2022-11-04 | 12.66 | $24.71 | 96628 |
| 2022-11-03 | 13.13 | $24.24 | 69500 |
| 2022-11-02 | 13.31 | $24.33 | 99500 |
| 2022-11-01 | 13.73 | $24.71 | 77000 |
| 2022-10-31 | 14.29 | $25.05 | 133800 |
| 2022-10-28 | 14.87 | $24.89 | 133749 |
| 2022-10-27 | 15.58 | $23.70 | 121200 |
| 2022-10-26 | 16.31 | $24.84 | 102927 |
| 2022-10-25 | 16.41 | $25.19 | 77300 |
| 2022-10-24 | 16.49 | $24.76 | 84600 |
| 2022-10-21 | 17.04 | $24.16 | 76801 |
| 2022-10-20 | 17.79 | $23.53 | 77100 |
| 2022-10-19 | 18.58 | $24.42 | 95246 |
| 2022-10-18 | 19.19 | $24.56 | 87700 |
| 2022-10-17 | 19.64 | $24.65 | 157618 |
| 2022-10-14 | 20.55 | $23.92 | 92541 |
| 2022-10-13 | 21.51 | $24.37 | 128700 |
| 2022-10-12 | 22.40 | $22.91 | 57200 |
| 2022-10-11 | 21.93 | $22.91 | 71700 |
| 2022-10-10 | 21.44 | $22.79 | 62115 |
| 2022-10-07 | 20.97 | $22.66 | 80422 |
| 2022-10-06 | 20.47 | $23.43 | 59400 |
| 2022-10-05 | 20.34 | $23.93 | 62400 |
| 2022-10-04 | 20.44 | $24.08 | 132509 |
| 2022-10-03 | 20.71 | $23.64 | 115416 |
| 2022-09-30 | 20.15 | $23.06 | 139300 |
| 2022-09-29 | 19.50 | $23.53 | 100237 |
| 2022-09-28 | 18.82 | $23.83 | 76500 |
| 2022-09-27 | 18.45 | $23.59 | 59316 |
| 2022-09-26 | 18.06 | $23.92 | 73014 |
| 2022-09-23 | 17.96 | $24.09 | 75000 |
| 2022-09-22 | 17.86 | $24.67 | 65000 |
| 2022-09-21 | 18.30 | $25.24 | 80500 |
| 2022-09-20 | 19.14 | $25.30 | 45800 |
| 2022-09-19 | 19.60 | $25.47 | 74331 |
| 2022-09-16 | 20.09 | $25.12 | 327200 |
| 2022-09-15 | 20.20 | $25.11 | 81300 |
| 2022-09-14 | 20.40 | $24.76 | 169200 |
| 2022-09-13 | 20.30 | $24.87 | 146000 |
| 2022-09-12 | 20.24 | $25.54 | 97211 |
| 2022-09-09 | 20.55 | $25.23 | 74700 |
| 2022-09-08 | 20.75 | $25.11 | 94949 |
| 2022-09-07 | 20.71 | $24.48 | 70648 |
| 2022-09-06 | 19.91 | $24.22 | 87400 |
| 2022-09-02 | 19.24 | $24.60 | 69200 |
| 2022-09-01 | 18.84 | $25.04 | 147903 |
| 2022-08-31 | 18.58 | $25.03 | 95900 |
| 2022-08-30 | 18.50 | $25.43 | 70906 |
| 2022-08-29 | 18.53 | $25.26 | 98500 |
| 2022-08-26 | 18.29 | $26.14 | 52400 |
| 2022-08-25 | 18.71 | $26.76 | 62100 |
| 2022-08-24 | 19.54 | $26.59 | 58900 |
| 2022-08-23 | 20.41 | $26.70 | 71901 |
| 2022-08-22 | 21.40 | $27.10 | 65000 |
| 2022-08-19 | 22.18 | $27.54 | 87515 |
| 2022-08-18 | 22.59 | $28.05 | 46900 |
| 2022-08-17 | 22.63 | $28.00 | 62928 |
| 2022-08-16 | 22.68 | $28.54 | 84820 |
| 2022-08-15 | 22.29 | $28.25 | 80400 |
| 2022-08-12 | 22.01 | $28.28 | 86019 |
| 2022-08-11 | 21.85 | $27.78 | 63725 |
| 2022-08-10 | 21.33 | $27.65 | 72200 |
| 2022-08-09 | 20.98 | $27.09 | 120248 |
| 2022-08-08 | 20.98 | $27.15 | 113023 |
| 2022-08-05 | 20.77 | $27.19 | 80200 |
| 2022-08-04 | 20.75 | $27.21 | 157449 |
| 2022-08-03 | 20.82 | $27.33 | 189627 |
| 2022-08-02 | 20.78 | $27.04 | 260400 |
| 2022-08-01 | 20.87 | $26.54 | 219211 |
| 2022-07-29 | 21.35 | $26.44 | 157600 |
| 2022-07-28 | 22.01 | $25.86 | 146100 |
| 2022-07-27 | 23.16 | $25.13 | 152400 |
| 2022-07-26 | 23.62 | $24.79 | 61100 |
| 2022-07-25 | 23.78 | $24.74 | 75324 |
| 2022-07-22 | 23.85 | $24.45 | 65146 |
| 2022-07-21 | 23.85 | $24.67 | 72822 |
| 2022-07-20 | 23.73 | $24.67 | 100000 |
| 2022-07-19 | 23.67 | $24.71 | 129700 |
| 2022-07-18 | 23.61 | $24.07 | 133900 |
| 2022-07-15 | 23.89 | $24.20 | 105700 |
| 2022-07-14 | 23.98 | $23.63 | 131100 |
| 2022-07-13 | 23.48 | $24.09 | 87600 |
| 2022-07-12 | 23.39 | $24.29 | 104132 |
| 2022-07-11 | 23.58 | $24.47 | 56200 |
| 2022-07-08 | 23.89 | $24.88 | 129946 |
| 2022-07-07 | 24.22 | $24.43 | 104123 |
| 2022-07-06 | 24.66 | $24.58 | 102100 |
| 2022-07-05 | 24.93 | $24.94 | 104300 |
| 2022-07-01 | 25.33 | $25.03 | 297728 |
| 2022-06-30 | 25.76 | $24.45 | 202344 |
| 2022-06-29 | 25.92 | $24.75 | 107440 |
| 2022-06-28 | 26.47 | $25.09 | 141612 |
| 2022-06-27 | 27.23 | $25.45 | 141838 |
| 2022-06-24 | 27.23 | $25.22 | 263415 |
| 2022-06-23 | 27.15 | $24.94 | 108100 |
| 2022-06-22 | 26.89 | $25.43 | 88000 |
| 2022-06-21 | 26.86 | $25.41 | 134623 |
| 2022-06-17 | 26.96 | $25.26 | 284047 |
| 2022-06-16 | 26.63 | $25.00 | 167400 |
| 2022-06-15 | 25.92 | $25.63 | 134400 |
| 2022-06-14 | 25.46 | $25.36 | 162000 |
| 2022-06-13 | 24.63 | $25.26 | 253600 |
| 2022-06-10 | 23.77 | $25.55 | 286600 |
| 2022-06-09 | 23.05 | $26.33 | 149202 |
| 2022-06-08 | 22.74 | $27.18 | 111400 |
| 2022-06-07 | 22.81 | $27.47 | 84800 |
| 2022-06-06 | 23.23 | $27.77 | 148300 |
| 2022-06-03 | 23.93 | $27.67 | 136500 |
| 2022-06-02 | 24.66 | $28.19 | 130300 |
| 2022-06-01 | 25.44 | $27.74 | 229340 |
| 2022-05-31 | 26.02 | $27.56 | 176000 |
| 2022-05-27 | 26.29 | $27.29 | 126500 |
| 2022-05-26 | 26.57 | $27.13 | 211740 |
| 2022-05-25 | 26.72 | $26.38 | 158200 |
| 2022-05-24 | 26.38 | $26.34 | 90500 |
| 2022-05-23 | 25.90 | $26.40 | 99600 |
| 2022-05-20 | 25.46 | $25.99 | 106100 |
| 2022-05-19 | 24.83 | $25.99 | 223400 |
| 2022-05-18 | 24.29 | $26.44 | 112214 |
| 2022-05-17 | 23.92 | $26.99 | 104004 |
| 2022-05-16 | 23.69 | $26.20 | 131827 |
| 2022-05-13 | 23.24 | $26.64 | 156504 |
| 2022-05-12 | 23.02 | $27.22 | 106900 |
| 2022-05-11 | 22.86 | $27.33 | 103100 |
| 2022-05-10 | 23.01 | $27.56 | 122032 |
| 2022-05-09 | 23.17 | $27.78 | 143700 |
| 2022-05-06 | 23.01 | $27.70 | 96700 |
| 2022-05-05 | 22.94 | $27.96 | 117902 |
| 2022-05-04 | 23.07 | $28.96 | 144800 |
| 2022-05-03 | 23.35 | $28.08 | 219221 |
| 2022-05-02 | 23.21 | $27.63 | 225500 |
| 2022-04-29 | 22.78 | $27.86 | 210541 |
| 2022-04-28 | 22.65 | $28.74 | 367500 |
| 2022-04-27 | 22.54 | $28.43 | 154300 |
| 2022-04-26 | 21.33 | $28.54 | 172100 |
| 2022-04-25 | 20.19 | $29.65 | 178736 |
| 2022-04-22 | 19.27 | $30.09 | 265100 |
| 2022-04-21 | 18.71 | $30.84 | 179100 |
| 2022-04-20 | 18.57 | $31.48 | 202900 |
| 2022-04-19 | 18.88 | $31.36 | 166300 |
| 2022-04-18 | 18.79 | $30.77 | 149727 |
| 2022-04-14 | 18.52 | $30.75 | 273143 |
| 2022-04-13 | 18.31 | $31.27 | 133123 |
| 2022-04-12 | 18.23 | $31.23 | 154549 |
| 2022-04-11 | 18.34 | $31.67 | 250100 |
| 2022-04-08 | 18.32 | $30.94 | 150600 |
| 2022-04-07 | 17.85 | $31.01 | 143800 |
| 2022-04-06 | 17.35 | $31.25 | 210943 |
| 2022-04-05 | 17.08 | $31.40 | 151801 |
| 2022-04-04 | 16.84 | $31.76 | 168700 |
| 2022-04-01 | 16.70 | $31.84 | 316129 |
| 2022-03-31 | 16.57 | $32.01 | 209600 |
| 2022-03-30 | 16.67 | $32.07 | 149600 |
| 2022-03-29 | 16.80 | $32.82 | 118000 |
| 2022-03-28 | 17.18 | $32.30 | 101100 |
| 2022-03-25 | 17.40 | $32.80 | 144849 |
| 2022-03-24 | 17.83 | $32.18 | 143700 |
| 2022-03-23 | 17.92 | $32.04 | 150700 |
| 2022-03-22 | 18.07 | $33.24 | 156014 |
| 2022-03-21 | 18.81 | $32.97 | 145605 |
| 2022-03-18 | 19.14 | $32.53 | 305300 |
| 2022-03-17 | 19.48 | $33.57 | 189522 |
| 2022-03-16 | 20.32 | $33.55 | 134800 |
| 2022-03-15 | 21.10 | $32.76 | 121300 |
| 2022-03-14 | 21.76 | $33.12 | 91538 |
| 2022-03-11 | 22.47 | $32.61 | 202823 |
| 2022-03-10 | 22.63 | $32.43 | 180400 |
| 2022-03-09 | 22.63 | $32.34 | 209831 |
| 2022-03-08 | 22.50 | $31.39 | 182321 |
| 2022-03-07 | 21.94 | $30.97 | 200603 |
| 2022-03-04 | 21.35 | $32.20 | 275245 |
| 2022-03-03 | 21.02 | $32.74 | 174100 |
| 2022-03-02 | 21.03 | $32.75 | 160112 |
| 2022-03-01 | 21.03 | $31.96 | 304000 |
| 2022-02-28 | 20.98 | $33.00 | 135300 |
| 2022-02-25 | 21.41 | $33.41 | 114900 |
| 2022-02-24 | 21.86 | $32.39 | 211100 |
| 2022-02-23 | 21.59 | $33.37 | 88347 |
| 2022-02-22 | 22.23 | $33.65 | 166529 |
| 2022-02-18 | 22.96 | $33.81 | 122624 |
| 2022-02-17 | 23.51 | $33.20 | 108600 |
| 2022-02-16 | 23.71 | $33.71 | 73141 |
| 2022-02-15 | 24.01 | $33.23 | 127009 |
| 2022-02-14 | 23.89 | $32.29 | 92534 |
| 2022-02-11 | 23.39 | $32.67 | 93437 |
| 2022-02-10 | 22.96 | $32.60 | 126123 |
| 2022-02-09 | 22.52 | $32.75 | 100900 |
| 2022-02-08 | 22.24 | $33.45 | 158900 |
| 2022-02-07 | 21.90 | $32.89 | 77638 |
| 2022-02-04 | 21.27 | $33.07 | 72417 |
| 2022-02-03 | 20.60 | $32.71 | 223918 |
| 2022-02-02 | 19.86 | $32.72 | 123500 |
| 2022-02-01 | 19.18 | $32.95 | 314505 |
| 2022-01-31 | 18.39 | $32.01 | 405342 |
| 2022-01-28 | 17.71 | $33.73 | 201900 |
| 2022-01-27 | 17.26 | $33.97 | 219400 |
| 2022-01-26 | 17.06 | $34.78 | 146900 |
| 2022-01-25 | 17.20 | $34.78 | 178100 |
| 2022-01-24 | 17.18 | $34.96 | 210333 |
| 2022-01-21 | 17.34 | $34.93 | 432930 |
| 2022-01-20 | 17.59 | $35.22 | 539800 |
| 2022-01-19 | 18.15 | $35.65 | 290902 |
| 2022-01-18 | 18.87 | $36.51 | 306003 |
| 2022-01-14 | 19.62 | $36.97 | 191800 |
| 2022-01-13 | 20.41 | $36.54 | 189500 |
| 2022-01-12 | 19.61 | $35.60 | 153400 |
| 2022-01-11 | 19.17 | $35.48 | 118600 |
| 2022-01-10 | 18.85 | $35.22 | 109300 |
| 2022-01-07 | 18.45 | $35.56 | 103220 |
| 2022-01-06 | 18.18 | $35.35 | 68847 |
| 2022-01-05 | 18.01 | $34.11 | 87328 |
| 2022-01-04 | 18.18 | $34.01 | 137037 |
| 2022-01-03 | 18.54 | $33.03 | 100600 |
| 2021-12-31 | 19.34 | $32.71 | 34820 |
| 2021-12-30 | 19.92 | $32.54 | 126900 |
| 2021-12-29 | 20.63 | $32.74 | 58101 |
| 2021-12-28 | 20.84 | $32.78 | 54800 |
| 2021-12-27 | 21.07 | $32.71 | 58621 |
| 2021-12-23 | 21.14 | $32.14 | 73400 |
| 2021-12-22 | 21.56 | $32.10 | 105733 |
| 2021-12-21 | 21.80 | $31.86 | 147942 |
| 2021-12-20 | 22.08 | $31.28 | 111928 |
| 2021-12-17 | 21.82 | $32.01 | 275600 |
| 2021-12-16 | 21.93 | $32.43 | 112900 |
| 2021-12-15 | 22.51 | $32.16 | 402400 |
| 2021-12-14 | 22.58 | $31.84 | 148000 |
| 2021-12-13 | 22.67 | $31.87 | 161800 |
| 2021-12-10 | 22.73 | $32.16 | 78100 |
| 2021-12-09 | 22.95 | $32.29 | 112500 |
| 2021-12-08 | 23.32 | $32.57 | 117523 |
| 2021-12-07 | 23.87 | $33.11 | 102629 |
| 2021-12-06 | 24.76 | $33.69 | 160600 |
| 2021-12-03 | 26.00 | $33.34 | 140122 |
| 2021-12-02 | 27.24 | $33.75 | 93304 |
| 2021-12-01 | 28.49 | $32.47 | 132800 |
| 2021-11-30 | 29.70 | $32.50 | 137921 |
| 2021-11-29 | 30.39 | $32.85 | 105600 |
| 2021-11-26 | 31.52 | $33.16 | 107322 |
| 2021-11-24 | 32.70 | $34.60 | 67702 |
| 2021-11-23 | 33.66 | $34.89 | 89700 |
| 2021-11-22 | 34.41 | $34.64 | 127449 |
| 2021-11-19 | 35.15 | $34.25 | 90600 |
| 2021-11-18 | 36.74 | $34.09 | 92509 |
| 2021-11-17 | 37.86 | $34.32 | 75035 |
| 2021-11-16 | 38.88 | $34.90 | 133000 |
| 2021-11-15 | 39.17 | $35.20 | 138408 |
| 2021-11-12 | 39.48 | $34.83 | 261105 |
| 2021-11-11 | 39.80 | $34.97 | 94810 |
| 2021-11-10 | 40.29 | $34.74 | 106810 |
| 2021-11-09 | 40.91 | $34.74 | 96100 |
| 2021-11-08 | 41.14 | $34.84 | 97300 |
| 2021-11-05 | 40.91 | $34.94 | 103600 |
| 2021-11-04 | 40.68 | $34.31 | 110835 |
| 2021-11-03 | 40.60 | $34.73 | 131301 |
| 2021-11-02 | 40.42 | $33.98 | 173100 |
| 2021-11-01 | 40.35 | $34.55 | 152100 |
| 2021-10-29 | 40.29 | $33.73 | 162547 |
| 2021-10-28 | 40.31 | $33.19 | 192203 |
| 2021-10-27 | 40.34 | $31.64 | 122500 |
| 2021-10-26 | 41.72 | $32.67 | 77448 |
| 2021-10-25 | 42.21 | $32.87 | 99431 |
| 2021-10-22 | 42.73 | $32.54 | 193100 |
| 2021-10-21 | 43.50 | $32.40 | 69300 |
| 2021-10-20 | 43.87 | $32.51 | 170200 |
| 2021-10-19 | 44.25 | $32.33 | 82219 |
| 2021-10-18 | 44.76 | $32.38 | 123842 |
| 2021-10-15 | 45.05 | $32.26 | 128000 |
| 2021-10-14 | 45.39 | $31.97 | 61002 |
| 2021-10-13 | 46.03 | $31.65 | 58332 |
| 2021-10-12 | 46.70 | $31.91 | 57843 |
| 2021-10-11 | 46.82 | $31.95 | 76700 |
| 2021-10-08 | 46.41 | $32.48 | 184739 |
| 2021-10-07 | 45.77 | $32.20 | 121200 |
| 2021-10-06 | 45.23 | $31.66 | 134300 |
| 2021-10-05 | 44.87 | $31.60 | 107431 |
| 2021-10-04 | 44.53 | $30.99 | 68900 |
| 2021-10-01 | 44.44 | $30.61 | 103100 |
| 2021-09-30 | 44.46 | $30.01 | 90700 |
| 2021-09-29 | 44.46 | $30.66 | 210900 |
| 2021-09-28 | 44.57 | $29.90 | 374542 |
| 2021-09-27 | 44.83 | $30.10 | 296000 |
| 2021-09-24 | 45.10 | $29.42 | 95430 |
| 2021-09-23 | 45.62 | $29.52 | 134042 |
| 2021-09-22 | 46.26 | $28.83 | 93700 |
| 2021-09-21 | 47.29 | $28.51 | 105600 |
| 2021-09-20 | 48.51 | $28.66 | 158100 |
| 2021-09-17 | 49.85 | $28.66 | 398628 |
| 2021-09-16 | 50.35 | $28.50 | 129500 |
| 2021-09-15 | 50.81 | $28.62 | 103529 |
| 2021-09-14 | 51.35 | $28.20 | 146302 |
| 2021-09-13 | 51.91 | $28.76 | 76700 |
| 2021-09-10 | 52.30 | $28.36 | 82149 |
| 2021-09-09 | 52.64 | $28.73 | 90500 |
| 2021-09-08 | 53.00 | $28.78 | 95927 |
| 2021-09-07 | 53.22 | $28.86 | 78100 |
| 2021-09-03 | 53.24 | $28.91 | 52835 |
| 2021-09-02 | 53.27 | $29.05 | 107900 |
| 2021-09-01 | 53.30 | $28.61 | 87200 |
| 2021-08-31 | 53.46 | $28.61 | 114047 |
| 2021-08-30 | 53.44 | $28.57 | 86500 |
| 2021-08-27 | 53.34 | $29.44 | 105491 |
| 2021-08-26 | 53.25 | $28.26 | 90300 |
| 2021-08-25 | 53.31 | $28.67 | 108600 |
| 2021-08-24 | 53.06 | $29.05 | 200142 |
| 2021-08-23 | 52.61 | $29.17 | 243526 |
| 2021-08-20 | 52.14 | $29.34 | 164517 |
| 2021-08-19 | 51.70 | $28.55 | 247800 |
| 2021-08-18 | 51.33 | $28.95 | 144400 |
| 2021-08-17 | 50.89 | $28.62 | 128400 |
| 2021-08-16 | 50.53 | $28.74 | 82621 |
| 2021-08-13 | 50.02 | $28.98 | 150400 |
| 2021-08-12 | 49.13 | $29.38 | 144400 |
| 2021-08-11 | 48.20 | $29.46 | 124616 |
| 2021-08-10 | 47.26 | $29.00 | 179900 |
| 2021-08-09 | 46.31 | $28.37 | 193021 |
| 2021-08-06 | 45.39 | $27.77 | 120708 |
| 2021-08-05 | 44.48 | $26.86 | 165000 |
| 2021-08-04 | 43.67 | $26.20 | 100540 |
| 2021-08-03 | 42.84 | $26.40 | 95600 |
| 2021-08-02 | 41.99 | $26.05 | 98349 |
| 2021-07-30 | 40.95 | $26.30 | 111114 |
| 2021-07-29 | 39.76 | $26.42 | 95200 |
| 2021-07-28 | 38.56 | $25.79 | 100330 |
| 2021-07-27 | 37.37 | $25.16 | 71800 |
| 2021-07-26 | 36.20 | $25.16 | 48800 |
| 2021-07-23 | 34.92 | $25.06 | 50400 |
| 2021-07-22 | 33.60 | $24.75 | 53100 |
| 2021-07-21 | 32.22 | $25.57 | 50000 |
| 2021-07-20 | 30.43 | $25.25 | 179200 |
| 2021-07-19 | 28.55 | $24.44 | 239900 |
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