Is Calavo Growers, Inc. (CVGW) a Buy, Sell, or Hold?
Enter your email address below for free access to our Calavo Growers, Inc. (CVGW) research center and poll results.
NASDAQ : CVGW
Calavo Growers, Inc.
$26.09 USD
$0 (0.0%)
- Volume
- 0
- Average Volume
- 292.43K
- Market Capitalization
- $466.33M
- P/E Ratio
- 23.27
- Dividend Yield
- 3.83%
- Price Target
- $27.00
- Year High
- $28.98
- Year Low
- $18.40
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.89
- Current Ratio
- $2.21
Overall Signal
STRONG_SELL
1% Confidence
Signal Breakdown
↑ 2
Bullish
↓ 6
Bearish
⚪ 0
Neutral
2 Bullish / 6 Bearish / 0 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
26.96
2026-06-08
Close Price
$26.09
Vol: 955561
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
20.09
Average
30.99
Maximum
61.67
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-06-08 | 26.96 | $26.09 | 955561 |
| 2026-05-28 | 27.06 | $26.09 | — |
| 2026-05-27 | 27.16 | $26.09 | 955619 |
| 2026-05-26 | 27.25 | $26.27 | 187919 |
| 2026-05-22 | 27.37 | $26.45 | 158987 |
| 2026-05-21 | 27.45 | $26.46 | 313441 |
| 2026-05-20 | 27.53 | $26.86 | 234935 |
| 2026-05-19 | 27.58 | $26.64 | 242028 |
| 2026-05-18 | 27.61 | $26.82 | 342812 |
| 2026-05-15 | 27.66 | $26.46 | 177836 |
| 2026-05-14 | 27.69 | $26.81 | 134400 |
| 2026-05-13 | 27.68 | $26.90 | 190000 |
| 2026-05-12 | 27.67 | $27.08 | 196320 |
| 2026-05-11 | 27.70 | $27.16 | 317606 |
| 2026-05-08 | 27.71 | $27.47 | 346300 |
| 2026-05-07 | 27.72 | $27.70 | 156600 |
| 2026-05-06 | 27.72 | $27.99 | 381405 |
| 2026-05-05 | 27.72 | $28.03 | 324300 |
| 2026-05-04 | 27.71 | $27.64 | 333700 |
| 2026-05-01 | 27.69 | $28.11 | 189316 |
| 2026-04-30 | 27.62 | $28.16 | 242400 |
| 2026-04-29 | 27.53 | $28.07 | 495621 |
| 2026-04-28 | 27.41 | $27.99 | 500439 |
| 2026-04-27 | 27.31 | $28.52 | 523700 |
| 2026-04-24 | 27.20 | $28.13 | 285200 |
| 2026-04-23 | 27.11 | $27.98 | 228400 |
| 2026-04-22 | 27.00 | $27.86 | 258412 |
| 2026-04-21 | 26.89 | $27.37 | 620816 |
| 2026-04-20 | 26.75 | $27.68 | 752100 |
| 2026-04-17 | 26.56 | $27.17 | 355513 |
| 2026-04-16 | 26.42 | $26.67 | 550500 |
| 2026-04-15 | 26.31 | $26.64 | 369100 |
| 2026-04-14 | 26.20 | $27.60 | 288944 |
| 2026-04-13 | 26.02 | $27.46 | 266800 |
| 2026-04-10 | 25.83 | $27.63 | 153900 |
| 2026-04-09 | 25.70 | $27.68 | 251209 |
| 2026-04-08 | 25.58 | $28.06 | 187704 |
| 2026-04-07 | 25.44 | $27.72 | 277510 |
| 2026-04-06 | 25.35 | $27.24 | 247600 |
| 2026-04-02 | 25.28 | $26.85 | 149533 |
| 2026-04-01 | 25.23 | $26.18 | 232300 |
| 2026-03-31 | 25.25 | $25.79 | 190336 |
| 2026-03-30 | 25.28 | $25.88 | 219800 |
| 2026-03-27 | 25.32 | $26.40 | 386878 |
| 2026-03-26 | 25.34 | $26.27 | 339900 |
| 2026-03-25 | 25.36 | $25.94 | 304200 |
| 2026-03-24 | 25.40 | $25.51 | 223912 |
| 2026-03-23 | 25.45 | $24.64 | 254215 |
| 2026-03-20 | 25.53 | $23.79 | 399701 |
| 2026-03-19 | 25.66 | $24.42 | 283700 |
| 2026-03-18 | 25.76 | $24.57 | 342529 |
| 2026-03-17 | 25.86 | $24.36 | 274500 |
| 2026-03-16 | 25.94 | $24.09 | 200300 |
| 2026-03-13 | 26.04 | $23.67 | 804800 |
| 2026-03-12 | 26.13 | $24.99 | 117937 |
| 2026-03-11 | 26.13 | $25.16 | 218000 |
| 2026-03-10 | 26.13 | $25.34 | 199734 |
| 2026-03-09 | 26.11 | $25.83 | 239600 |
| 2026-03-06 | 26.09 | $25.88 | 106500 |
| 2026-03-05 | 26.07 | $25.82 | 154425 |
| 2026-03-04 | 26.06 | $26.57 | 117229 |
| 2026-03-03 | 25.99 | $26.39 | 89631 |
| 2026-03-02 | 25.94 | $26.81 | 244300 |
| 2026-02-27 | 25.87 | $26.84 | 123700 |
| 2026-02-26 | 25.78 | $26.55 | 120339 |
| 2026-02-25 | 25.70 | $26.75 | 119440 |
| 2026-02-24 | 25.61 | $26.55 | 115700 |
| 2026-02-23 | 25.53 | $26.15 | 136017 |
| 2026-02-20 | 25.48 | $26.45 | 109441 |
| 2026-02-19 | 25.46 | $26.51 | 418800 |
| 2026-02-18 | 25.45 | $26.56 | 357800 |
| 2026-02-17 | 25.42 | $25.98 | 119020 |
| 2026-02-13 | 25.42 | $26.07 | 380900 |
| 2026-02-12 | 25.39 | $25.32 | 175099 |
| 2026-02-11 | 25.26 | $25.09 | 320824 |
| 2026-02-10 | 25.11 | $25.09 | 234602 |
| 2026-02-09 | 24.97 | $25.03 | 256400 |
| 2026-02-06 | 24.82 | $25.43 | 272200 |
| 2026-02-05 | 24.65 | $25.50 | 667027 |
| 2026-02-04 | 24.46 | $25.46 | 320903 |
| 2026-02-03 | 24.26 | $25.27 | 368917 |
| 2026-02-02 | 24.06 | $25.37 | 317013 |
| 2026-01-30 | 23.88 | $25.44 | 331500 |
| 2026-01-29 | 23.70 | $25.04 | 490043 |
| 2026-01-28 | 23.51 | $24.87 | 385100 |
| 2026-01-27 | 23.34 | $24.95 | 475117 |
| 2026-01-26 | 23.18 | $25.09 | 635116 |
| 2026-01-23 | 23.01 | $25.15 | 886206 |
| 2026-01-22 | 22.84 | $26.00 | 1.9M |
| 2026-01-21 | 22.62 | $26.35 | 1.3M |
| 2026-01-20 | 22.41 | $25.89 | 1.0M |
| 2026-01-16 | 22.22 | $25.92 | 1.7M |
| 2026-01-15 | 22.02 | $25.62 | 2.6M |
| 2026-01-14 | 21.83 | $22.58 | 379600 |
| 2026-01-13 | 21.77 | $22.20 | 271100 |
| 2026-01-12 | 21.74 | $22.18 | 406900 |
| 2026-01-09 | 21.70 | $22.14 | 194000 |
| 2026-01-08 | 21.64 | $21.99 | 146800 |
| 2026-01-07 | 21.56 | $21.59 | 228321 |
| 2026-01-06 | 21.49 | $21.46 | 235328 |
| 2026-01-05 | 21.45 | $21.40 | 284342 |
| 2026-01-02 | 21.42 | $21.80 | 189600 |
| 2025-12-31 | 21.34 | $21.75 | 297000 |
| 2025-12-30 | 21.29 | $21.17 | 175200 |
| 2025-12-29 | 21.27 | $21.52 | 245328 |
| 2025-12-26 | 21.21 | $21.78 | 153800 |
| 2025-12-24 | 21.14 | $21.73 | 79107 |
| 2025-12-23 | 20.99 | $21.64 | 207400 |
| 2025-12-22 | 20.84 | $21.73 | 221800 |
| 2025-12-19 | 20.69 | $22.07 | 420500 |
| 2025-12-18 | 20.54 | $22.11 | 239413 |
| 2025-12-17 | 20.37 | $21.89 | 317500 |
| 2025-12-16 | 20.23 | $21.82 | 182104 |
| 2025-12-15 | 20.12 | $21.51 | 302311 |
| 2025-12-12 | 20.09 | $21.44 | 303000 |
| 2025-12-11 | 20.12 | $21.43 | 342020 |
| 2025-12-10 | 20.15 | $20.98 | 349401 |
| 2025-12-09 | 20.21 | $20.32 | 230318 |
| 2025-12-08 | 20.31 | $20.33 | 241200 |
| 2025-12-05 | 20.38 | $20.67 | 223107 |
| 2025-12-04 | 20.44 | $20.73 | 229323 |
| 2025-12-03 | 20.52 | $20.24 | 356151 |
| 2025-12-02 | 20.64 | $20.65 | 379400 |
| 2025-12-01 | 20.71 | $20.71 | 354526 |
| 2025-11-28 | 20.79 | $20.49 | 271823 |
| 2025-11-26 | 20.88 | $20.30 | 540322 |
| 2025-11-25 | 20.98 | $18.81 | 256505 |
| 2025-11-24 | 21.20 | $18.54 | 664624 |
| 2025-11-21 | 21.44 | $18.81 | 433644 |
| 2025-11-20 | 21.67 | $18.96 | 332900 |
| 2025-11-19 | 21.90 | $18.79 | 440210 |
| 2025-11-18 | 22.16 | $19.03 | 603504 |
| 2025-11-17 | 22.40 | $19.74 | 379700 |
| 2025-11-14 | 22.60 | $20.87 | 360249 |
| 2025-11-13 | 22.75 | $21.90 | 396300 |
| 2025-11-12 | 22.83 | $22.13 | 723300 |
| 2025-11-11 | 22.95 | $22.26 | 194836 |
| 2025-11-10 | 23.09 | $22.23 | 219219 |
| 2025-11-07 | 23.21 | $21.80 | 177600 |
| 2025-11-06 | 23.37 | $21.79 | 216518 |
| 2025-11-05 | 23.54 | $22.42 | 170001 |
| 2025-11-04 | 23.68 | $22.50 | 167600 |
| 2025-11-03 | 23.83 | $22.19 | 175842 |
| 2025-10-31 | 23.98 | $22.21 | 121628 |
| 2025-10-30 | 24.17 | $22.33 | 211937 |
| 2025-10-29 | 24.36 | $22.34 | 214215 |
| 2025-10-28 | 24.53 | $23.21 | 118334 |
| 2025-10-27 | 24.66 | $23.32 | 146209 |
| 2025-10-24 | 24.79 | $23.29 | 160200 |
| 2025-10-23 | 24.94 | $23.74 | 187964 |
| 2025-10-22 | 25.06 | $23.94 | 169114 |
| 2025-10-21 | 25.18 | $23.70 | 161500 |
| 2025-10-20 | 25.32 | $23.79 | 120800 |
| 2025-10-17 | 25.48 | $23.81 | 140800 |
| 2025-10-16 | 25.66 | $23.67 | 186042 |
| 2025-10-15 | 25.87 | $24.44 | 157000 |
| 2025-10-14 | 26.02 | $24.99 | 189428 |
| 2025-10-13 | 26.14 | $24.75 | 132600 |
| 2025-10-10 | 26.27 | $24.97 | 110012 |
| 2025-10-09 | 26.39 | $25.17 | 113600 |
| 2025-10-08 | 26.52 | $25.30 | 184775 |
| 2025-10-07 | 26.60 | $25.41 | 195600 |
| 2025-10-06 | 26.70 | $25.12 | 169500 |
| 2025-10-03 | 26.81 | $26.17 | 192100 |
| 2025-10-02 | 26.86 | $25.97 | 223242 |
| 2025-10-01 | 26.92 | $25.91 | 210400 |
| 2025-09-30 | 27.00 | $25.74 | 313931 |
| 2025-09-29 | 27.07 | $25.92 | 143506 |
| 2025-09-26 | 27.14 | $26.24 | 213841 |
| 2025-09-25 | 27.19 | $26.19 | 184000 |
| 2025-09-24 | 27.24 | $26.29 | 160216 |
| 2025-09-23 | 27.29 | $26.61 | 165700 |
| 2025-09-22 | 27.34 | $26.83 | 176130 |
| 2025-09-19 | 27.38 | $27.47 | 351148 |
| 2025-09-18 | 27.40 | $27.82 | 205300 |
| 2025-09-17 | 27.40 | $27.62 | 191544 |
| 2025-09-16 | 27.40 | $27.23 | 137200 |
| 2025-09-15 | 27.42 | $27.45 | 161500 |
| 2025-09-12 | 27.43 | $27.37 | 223900 |
| 2025-09-11 | 27.43 | $27.76 | 212400 |
| 2025-09-10 | 27.42 | $26.84 | 547876 |
| 2025-09-09 | 27.46 | $27.54 | 297805 |
| 2025-09-08 | 27.48 | $27.21 | 158900 |
| 2025-09-05 | 27.49 | $27.18 | 125600 |
| 2025-09-04 | 27.48 | $27.27 | 126400 |
| 2025-09-03 | 27.45 | $27.37 | 122228 |
| 2025-09-02 | 27.39 | $27.18 | 114000 |
| 2025-08-29 | 27.36 | $27.35 | 107100 |
| 2025-08-28 | 27.31 | $27.28 | 148700 |
| 2025-08-27 | 27.26 | $27.22 | 97800 |
| 2025-08-26 | 27.22 | $27.20 | 129000 |
| 2025-08-25 | 27.17 | $27.54 | 174906 |
| 2025-08-22 | 27.11 | $27.79 | 281500 |
| 2025-08-21 | 27.04 | $27.84 | 174227 |
| 2025-08-20 | 26.96 | $27.71 | 121500 |
| 2025-08-19 | 26.92 | $27.68 | 103925 |
| 2025-08-18 | 26.87 | $27.52 | 83100 |
| 2025-08-15 | 26.82 | $27.66 | 145834 |
| 2025-08-14 | 26.75 | $27.39 | 143809 |
| 2025-08-13 | 26.72 | $27.68 | 129824 |
| 2025-08-12 | 26.64 | $27.67 | 213400 |
| 2025-08-11 | 26.57 | $27.76 | 212501 |
| 2025-08-08 | 26.52 | $27.53 | 184200 |
| 2025-08-07 | 26.48 | $26.96 | 212129 |
| 2025-08-06 | 26.50 | $26.66 | 177800 |
| 2025-08-05 | 26.50 | $26.27 | 198317 |
| 2025-08-04 | 26.53 | $26.48 | 183900 |
| 2025-08-01 | 26.54 | $26.32 | 189200 |
| 2025-07-31 | 26.60 | $26.30 | 228331 |
| 2025-07-30 | 26.66 | $26.48 | 171000 |
| 2025-07-29 | 26.71 | $26.21 | 132238 |
| 2025-07-28 | 26.73 | $26.31 | 121300 |
| 2025-07-25 | 26.76 | $26.32 | 154444 |
| 2025-07-24 | 26.77 | $26.27 | 144900 |
| 2025-07-23 | 26.79 | $27.00 | 165700 |
| 2025-07-22 | 26.79 | $26.70 | 157700 |
| 2025-07-21 | 26.81 | $26.37 | 137545 |
| 2025-07-18 | 26.88 | $26.41 | 174400 |
| 2025-07-17 | 26.92 | $26.64 | 179800 |
| 2025-07-16 | 26.94 | $26.19 | 162024 |
| 2025-07-15 | 27.01 | $26.23 | 246932 |
| 2025-07-14 | 27.08 | $26.75 | 154131 |
| 2025-07-11 | 27.13 | $26.68 | 343700 |
| 2025-07-10 | 26.97 | $27.37 | 335600 |
| 2025-07-09 | 26.76 | $26.67 | 203908 |
| 2025-07-08 | 26.81 | $26.95 | 280724 |
| 2025-07-07 | 26.85 | $26.71 | 303900 |
| 2025-07-03 | 26.85 | $27.49 | 150104 |
| 2025-07-02 | 26.81 | $27.44 | 289127 |
| 2025-07-01 | 26.79 | $27.48 | 318715 |
| 2025-06-30 | 26.79 | $26.59 | 229400 |
| 2025-06-27 | 26.84 | $26.89 | 744445 |
| 2025-06-26 | 26.84 | $26.56 | 289100 |
| 2025-06-25 | 26.84 | $26.63 | 268300 |
| 2025-06-24 | 26.83 | $27.00 | 180326 |
| 2025-06-23 | 26.76 | $27.09 | 349686 |
| 2025-06-20 | 26.68 | $27.75 | 473646 |
| 2025-06-18 | 26.61 | $27.28 | 403200 |
| 2025-06-17 | 26.59 | $26.96 | 295221 |
| 2025-06-16 | 26.58 | $27.68 | 437016 |
| 2025-06-13 | 26.54 | $27.66 | 647000 |
| 2025-06-12 | 26.47 | $27.68 | 2.5M |
| 2025-06-11 | 26.37 | $23.58 | 804000 |
| 2025-06-10 | 26.49 | $23.18 | 1.7M |
| 2025-06-09 | 26.63 | $27.68 | 836936 |
| 2025-06-06 | 26.53 | $27.68 | 269400 |
| 2025-06-05 | 26.45 | $26.61 | 223400 |
| 2025-06-04 | 26.42 | $26.69 | 278313 |
| 2025-06-03 | 26.41 | $27.12 | 349012 |
| 2025-06-02 | 26.41 | $27.45 | 318100 |
| 2025-05-30 | 26.40 | $27.55 | 501435 |
| 2025-05-29 | 26.37 | $26.91 | 134600 |
| 2025-05-28 | 26.41 | $26.58 | 122408 |
| 2025-05-27 | 26.42 | $26.52 | 258517 |
| 2025-05-23 | 26.44 | $25.58 | 111005 |
| 2025-05-22 | 26.52 | $25.51 | 131800 |
| 2025-05-21 | 26.61 | $26.31 | 104400 |
| 2025-05-20 | 26.70 | $26.88 | 140400 |
| 2025-05-19 | 26.75 | $26.81 | 133600 |
| 2025-05-16 | 26.74 | $26.90 | 205000 |
| 2025-05-15 | 26.70 | $26.18 | 139238 |
| 2025-05-14 | 26.63 | $25.62 | 277100 |
| 2025-05-13 | 26.55 | $26.03 | 226500 |
| 2025-05-12 | 26.49 | $26.06 | 259000 |
| 2025-05-09 | 26.38 | $25.54 | 181500 |
| 2025-05-08 | 26.24 | $26.12 | 212800 |
| 2025-05-07 | 26.08 | $26.04 | 185949 |
| 2025-05-06 | 25.93 | $26.58 | 163615 |
| 2025-05-05 | 25.77 | $27.09 | 177400 |
| 2025-05-02 | 25.60 | $27.15 | 224500 |
| 2025-05-01 | 25.43 | $27.02 | 246000 |
| 2025-04-30 | 25.26 | $27.62 | 469418 |
| 2025-04-29 | 25.08 | $26.88 | 140733 |
| 2025-04-28 | 24.94 | $26.80 | 151100 |
| 2025-04-25 | 24.81 | $27.21 | 147635 |
| 2025-04-24 | 24.68 | $27.33 | 230347 |
| 2025-04-23 | 24.50 | $28.18 | 478666 |
| 2025-04-22 | 24.27 | $27.75 | 429241 |
| 2025-04-21 | 24.06 | $26.66 | 581149 |
| 2025-04-17 | 23.93 | $26.17 | 455150 |
| 2025-04-16 | 23.84 | $24.66 | 191000 |
| 2025-04-15 | 23.83 | $24.10 | 156800 |
| 2025-04-14 | 23.80 | $24.80 | 204742 |
| 2025-04-11 | 23.75 | $23.97 | 263700 |
| 2025-04-10 | 23.71 | $22.74 | 159700 |
| 2025-04-09 | 23.65 | $22.89 | 258525 |
| 2025-04-08 | 23.59 | $22.90 | 127700 |
| 2025-04-07 | 23.57 | $23.52 | 219336 |
| 2025-04-04 | 23.56 | $23.58 | 168500 |
| 2025-04-03 | 23.56 | $23.86 | 212500 |
| 2025-04-02 | 23.50 | $23.51 | 158543 |
| 2025-04-01 | 23.42 | $24.17 | 199429 |
| 2025-03-31 | 23.33 | $23.99 | 209800 |
| 2025-03-28 | 23.27 | $24.22 | 96714 |
| 2025-03-27 | 23.20 | $24.50 | 143900 |
| 2025-03-26 | 23.12 | $23.89 | 243823 |
| 2025-03-25 | 23.10 | $23.43 | 152940 |
| 2025-03-24 | 23.11 | $23.62 | 163754 |
| 2025-03-21 | 23.09 | $24.06 | 254194 |
| 2025-03-20 | 23.09 | $24.31 | 188426 |
| 2025-03-19 | 23.08 | $24.50 | 336300 |
| 2025-03-18 | 23.04 | $23.57 | 161200 |
| 2025-03-17 | 23.05 | $23.83 | 219846 |
| 2025-03-14 | 23.07 | $23.15 | 324100 |
| 2025-03-13 | 23.10 | $21.47 | 334301 |
| 2025-03-12 | 23.21 | $21.78 | 225347 |
| 2025-03-11 | 23.28 | $22.39 | 232100 |
| 2025-03-10 | 23.27 | $23.41 | 165900 |
| 2025-03-07 | 23.21 | $23.60 | 133049 |
| 2025-03-06 | 23.16 | $22.66 | 144400 |
| 2025-03-05 | 23.16 | $21.92 | 140635 |
| 2025-03-04 | 23.18 | $22.30 | 131600 |
| 2025-03-03 | 23.18 | $22.77 | 131300 |
| 2025-02-28 | 23.19 | $22.92 | 104399 |
| 2025-02-27 | 23.21 | $22.90 | 100027 |
| 2025-02-26 | 23.25 | $23.32 | 110275 |
| 2025-02-25 | 23.27 | $23.71 | 151700 |
| 2025-02-24 | 23.30 | $23.19 | 269488 |
| 2025-02-21 | 23.34 | $24.12 | 135600 |
| 2025-02-20 | 23.34 | $24.09 | 115713 |
| 2025-02-19 | 23.32 | $23.69 | 193100 |
| 2025-02-18 | 23.38 | $23.75 | 163604 |
| 2025-02-14 | 23.42 | $24.21 | 337300 |
| 2025-02-13 | 23.43 | $23.76 | 101831 |
| 2025-02-12 | 23.37 | $23.73 | 241300 |
| 2025-02-11 | 23.39 | $23.15 | 303818 |
| 2025-02-10 | 23.41 | $22.22 | 204600 |
| 2025-02-07 | 23.47 | $22.09 | 165122 |
| 2025-02-06 | 23.55 | $22.70 | 99500 |
| 2025-02-05 | 23.61 | $22.60 | 124540 |
| 2025-02-04 | 23.67 | $22.36 | 140000 |
| 2025-02-03 | 23.83 | $22.41 | 143600 |
| 2025-01-31 | 23.98 | $22.89 | 159331 |
| 2025-01-30 | 24.11 | $23.34 | 149710 |
| 2025-01-29 | 24.22 | $23.66 | 184600 |
| 2025-01-28 | 24.31 | $23.72 | 115921 |
| 2025-01-27 | 24.40 | $24.36 | 127400 |
| 2025-01-24 | 24.44 | $23.98 | 139609 |
| 2025-01-23 | 24.50 | $24.15 | 173100 |
| 2025-01-22 | 24.57 | $23.64 | 209700 |
| 2025-01-21 | 24.64 | $24.81 | 142211 |
| 2025-01-17 | 24.66 | $24.69 | 357635 |
| 2025-01-16 | 24.73 | $24.32 | 391800 |
| 2025-01-15 | 24.84 | $22.52 | 790900 |
| 2025-01-14 | 25.05 | $24.16 | 310100 |
| 2025-01-13 | 25.16 | $23.57 | 136600 |
| 2025-01-10 | 25.31 | $23.34 | 266322 |
| 2025-01-08 | 25.49 | $23.85 | 325400 |
| 2025-01-07 | 25.62 | $23.78 | 169317 |
| 2025-01-06 | 25.73 | $23.83 | 195235 |
| 2025-01-03 | 25.85 | $25.48 | 150321 |
| 2025-01-02 | 25.91 | $25.50 | 129600 |
| 2024-12-31 | 26.02 | $25.50 | 144800 |
| 2024-12-30 | 26.13 | $25.51 | 144600 |
| 2024-12-27 | 26.24 | $25.50 | 96700 |
| 2024-12-26 | 26.35 | $25.42 | 94500 |
| 2024-12-24 | 26.45 | $25.24 | 55000 |
| 2024-12-23 | 26.58 | $25.12 | 115029 |
| 2024-12-20 | 26.69 | $25.65 | 342849 |
| 2024-12-19 | 26.76 | $25.09 | 149841 |
| 2024-12-18 | 26.86 | $25.13 | 171005 |
| 2024-12-17 | 26.96 | $26.11 | 114528 |
| 2024-12-16 | 27.01 | $26.55 | 101900 |
| 2024-12-13 | 27.04 | $26.58 | 140948 |
| 2024-12-12 | 27.09 | $26.43 | 84544 |
| 2024-12-11 | 27.16 | $26.58 | 224701 |
| 2024-12-10 | 27.24 | $26.97 | 99100 |
| 2024-12-09 | 27.31 | $26.42 | 176017 |
| 2024-12-06 | 27.40 | $25.92 | 145900 |
| 2024-12-05 | 27.55 | $26.29 | 195500 |
| 2024-12-04 | 27.69 | $26.78 | 124100 |
| 2024-12-03 | 27.78 | $27.54 | 103527 |
| 2024-12-02 | 27.76 | $27.78 | 94700 |
| 2024-11-29 | 27.73 | $27.71 | 57035 |
| 2024-11-27 | 27.67 | $27.63 | 110200 |
| 2024-11-26 | 27.62 | $27.44 | 226600 |
| 2024-11-25 | 27.60 | $27.93 | 121000 |
| 2024-11-22 | 27.55 | $27.17 | 148200 |
| 2024-11-21 | 27.50 | $27.15 | 91900 |
| 2024-11-20 | 27.50 | $27.09 | 76315 |
| 2024-11-19 | 27.50 | $27.10 | 72900 |
| 2024-11-18 | 27.50 | $27.21 | 92900 |
| 2024-11-15 | 27.51 | $27.02 | 123101 |
| 2024-11-14 | 27.59 | $27.65 | 83523 |
| 2024-11-13 | 27.65 | $27.90 | 126200 |
| 2024-11-12 | 27.69 | $28.02 | 120500 |
| 2024-11-11 | 27.69 | $28.44 | 112100 |
| 2024-11-08 | 27.67 | $28.28 | 167746 |
| 2024-11-07 | 27.66 | $28.79 | 144600 |
| 2024-11-06 | 27.60 | $29.14 | 253500 |
| 2024-11-05 | 27.53 | $28.58 | 128003 |
| 2024-11-04 | 27.53 | $27.26 | 98900 |
| 2024-11-01 | 27.61 | $27.03 | 121800 |
| 2024-10-31 | 27.68 | $26.58 | 88800 |
| 2024-10-30 | 27.75 | $26.70 | 102328 |
| 2024-10-29 | 27.85 | $26.88 | 69000 |
| 2024-10-28 | 27.94 | $26.92 | 88908 |
| 2024-10-25 | 28.02 | $26.35 | 104800 |
| 2024-10-24 | 28.13 | $27.07 | 143900 |
| 2024-10-23 | 28.21 | $27.14 | 209700 |
| 2024-10-22 | 28.26 | $27.02 | 150630 |
| 2024-10-21 | 28.32 | $27.42 | 147400 |
| 2024-10-18 | 28.36 | $28.55 | 122900 |
| 2024-10-17 | 28.36 | $28.84 | 125111 |
| 2024-10-16 | 28.37 | $28.72 | 140500 |
| 2024-10-15 | 28.37 | $28.01 | 105307 |
| 2024-10-14 | 28.42 | $28.11 | 137700 |
| 2024-10-11 | 28.49 | $28.09 | 140100 |
| 2024-10-10 | 28.54 | $27.60 | 162852 |
| 2024-10-09 | 28.64 | $27.70 | 176300 |
| 2024-10-08 | 28.66 | $28.59 | 150100 |
| 2024-10-07 | 28.57 | $28.80 | 329000 |
| 2024-10-04 | 28.33 | $28.50 | 132300 |
| 2024-10-03 | 28.11 | $27.98 | 191200 |
| 2024-10-02 | 27.89 | $28.62 | 165200 |
| 2024-10-01 | 27.60 | $28.77 | 197549 |
| 2024-09-30 | 27.31 | $28.53 | 179400 |
| 2024-09-27 | 27.04 | $28.48 | 139600 |
| 2024-09-26 | 26.78 | $28.79 | 155267 |
| 2024-09-25 | 26.51 | $28.13 | 190200 |
| 2024-09-24 | 26.30 | $28.12 | 419306 |
| 2024-09-23 | 26.10 | $28.34 | 253539 |
| 2024-09-20 | 25.89 | $28.53 | 3.5M |
| 2024-09-19 | 25.64 | $28.98 | 312007 |
| 2024-09-18 | 25.43 | $28.80 | 361500 |
| 2024-09-17 | 25.23 | $28.98 | 414316 |
| 2024-09-16 | 25.02 | $29.51 | 478558 |
| 2024-09-13 | 24.78 | $29.02 | 331543 |
| 2024-09-12 | 24.51 | $29.64 | 534039 |
| 2024-09-11 | 24.18 | $28.18 | 676032 |
| 2024-09-10 | 23.89 | $26.62 | 1.3M |
| 2024-09-09 | 23.59 | $24.00 | 766400 |
| 2024-09-06 | 23.43 | $24.13 | 226500 |
| 2024-09-05 | 23.29 | $23.61 | 280441 |
| 2024-09-04 | 23.17 | $22.93 | 257800 |
| 2024-09-03 | 23.12 | $22.94 | 176800 |
| 2024-08-30 | 23.09 | $23.02 | 216644 |
| 2024-08-29 | 23.10 | $23.33 | 126613 |
| 2024-08-28 | 23.10 | $23.39 | 100500 |
| 2024-08-27 | 23.12 | $23.97 | 78843 |
| 2024-08-26 | 23.10 | $24.13 | 116533 |
| 2024-08-23 | 23.06 | $24.11 | 128648 |
| 2024-08-22 | 23.04 | $23.57 | 164586 |
| 2024-08-21 | 23.06 | $24.62 | 104343 |
| 2024-08-20 | 23.02 | $24.84 | 118300 |
| 2024-08-19 | 23.00 | $24.86 | 239651 |
| 2024-08-16 | 23.00 | $24.76 | 355800 |
| 2024-08-15 | 22.97 | $23.49 | 153939 |
| 2024-08-14 | 23.01 | $23.05 | 232537 |
| 2024-08-13 | 23.07 | $22.48 | 267500 |
| 2024-08-12 | 23.14 | $20.50 | 189900 |
| 2024-08-09 | 23.21 | $20.96 | 220400 |
| 2024-08-08 | 23.28 | $21.21 | 143333 |
| 2024-08-07 | 23.32 | $21.30 | 130500 |
| 2024-08-06 | 23.31 | $21.94 | 172546 |
| 2024-08-05 | 23.29 | $22.34 | 162832 |
| 2024-08-02 | 23.29 | $23.24 | 200300 |
| 2024-08-01 | 23.23 | $23.15 | 166700 |
| 2024-07-31 | 23.19 | $23.79 | 137726 |
| 2024-07-30 | 23.13 | $23.62 | 205306 |
| 2024-07-29 | 23.06 | $23.43 | 208632 |
| 2024-07-26 | 23.03 | $23.60 | 198143 |
| 2024-07-25 | 22.97 | $23.95 | 174669 |
| 2024-07-24 | 22.92 | $23.94 | 141800 |
| 2024-07-23 | 22.91 | $24.47 | 225418 |
| 2024-07-22 | 22.85 | $24.74 | 227104 |
| 2024-07-19 | 22.81 | $24.15 | 135800 |
| 2024-07-18 | 22.78 | $24.29 | 168337 |
| 2024-07-17 | 22.76 | $24.38 | 179200 |
| 2024-07-16 | 22.79 | $23.73 | 196093 |
| 2024-07-15 | 22.86 | $22.04 | 195000 |
| 2024-07-12 | 23.05 | $22.32 | 173310 |
| 2024-07-11 | 23.25 | $21.94 | 195047 |
| 2024-07-10 | 23.50 | $21.05 | 203600 |
| 2024-07-09 | 23.70 | $21.69 | 363500 |
| 2024-07-08 | 23.89 | $22.34 | 162511 |
| 2024-07-05 | 24.01 | $22.06 | 178800 |
| 2024-07-03 | 24.18 | $22.18 | 133200 |
| 2024-07-02 | 24.33 | $22.60 | 166204 |
| 2024-07-01 | 24.50 | $22.39 | 210421 |
| 2024-06-28 | 24.72 | $22.70 | 915200 |
| 2024-06-27 | 24.90 | $22.46 | 154049 |
| 2024-06-26 | 25.08 | $23.01 | 190804 |
| 2024-06-25 | 25.24 | $23.65 | 330127 |
| 2024-06-24 | 25.36 | $23.24 | 307400 |
| 2024-06-21 | 25.51 | $23.99 | 503314 |
| 2024-06-20 | 25.63 | $23.58 | 205911 |
| 2024-06-18 | 25.78 | $23.80 | 230814 |
| 2024-06-17 | 25.96 | $25.03 | 114833 |
| 2024-06-14 | 26.08 | $25.22 | 115928 |
| 2024-06-13 | 26.21 | $25.72 | 290200 |
| 2024-06-12 | 26.33 | $26.30 | 474129 |
| 2024-06-11 | 26.43 | $27.05 | 1.0M |
| 2024-06-10 | 26.50 | $24.99 | 377100 |
| 2024-06-07 | 26.68 | $25.41 | 165203 |
| 2024-06-06 | 26.84 | $24.89 | 121000 |
| 2024-06-05 | 26.99 | $25.37 | 154231 |
| 2024-06-04 | 27.15 | $25.26 | 122245 |
| 2024-06-03 | 27.28 | $25.84 | 140700 |
| 2024-05-31 | 27.41 | $26.97 | 143035 |
| 2024-05-30 | 27.50 | $26.26 | 115529 |
| 2024-05-29 | 27.61 | $25.94 | 99700 |
| 2024-05-28 | 27.66 | $26.37 | 182300 |
| 2024-05-24 | 27.68 | $25.98 | 120100 |
| 2024-05-23 | 27.73 | $26.27 | 157600 |
| 2024-05-22 | 27.79 | $26.27 | 181633 |
| 2024-05-21 | 27.84 | $26.73 | 146318 |
| 2024-05-20 | 27.91 | $27.40 | 202307 |
| 2024-05-17 | 27.89 | $27.45 | 75748 |
| 2024-05-16 | 27.93 | $27.80 | 71100 |
| 2024-05-15 | 27.88 | $28.02 | 94344 |
| 2024-05-14 | 27.78 | $28.34 | 92925 |
| 2024-05-13 | 27.62 | $28.38 | 112600 |
| 2024-05-10 | 27.44 | $28.68 | 97328 |
| 2024-05-09 | 27.22 | $28.51 | 114120 |
| 2024-05-08 | 27.04 | $27.96 | 67517 |
| 2024-05-07 | 26.86 | $28.56 | 116968 |
| 2024-05-06 | 26.73 | $27.96 | 112900 |
| 2024-05-03 | 26.63 | $28.28 | 107515 |
| 2024-05-02 | 26.49 | $28.91 | 225400 |
| 2024-05-01 | 26.32 | $28.47 | 172776 |
| 2024-04-30 | 26.20 | $26.95 | 149900 |
| 2024-04-29 | 26.19 | $26.67 | 312304 |
| 2024-04-26 | 26.23 | $27.03 | 176028 |
| 2024-04-25 | 26.27 | $27.41 | 190132 |
| 2024-04-24 | 26.28 | $27.38 | 153497 |
| 2024-04-23 | 26.27 | $28.11 | 149308 |
| 2024-04-22 | 26.22 | $26.83 | 156200 |
| 2024-04-19 | 26.27 | $28.41 | 212300 |
| 2024-04-18 | 26.28 | $26.78 | 261428 |
| 2024-04-17 | 26.38 | $26.03 | 209511 |
| 2024-04-16 | 26.53 | $25.15 | 127428 |
| 2024-04-15 | 26.71 | $24.64 | 123200 |
| 2024-04-12 | 26.92 | $24.44 | 122700 |
| 2024-04-11 | 27.16 | $24.74 | 134212 |
| 2024-04-10 | 27.40 | $24.50 | 147824 |
| 2024-04-09 | 27.65 | $25.82 | 80300 |
| 2024-04-08 | 27.79 | $26.02 | 88516 |
| 2024-04-05 | 27.95 | $25.58 | 89814 |
| 2024-04-04 | 28.15 | $25.51 | 170000 |
| 2024-04-03 | 28.34 | $26.09 | 85900 |
| 2024-04-02 | 28.49 | $26.71 | 183300 |
| 2024-04-01 | 28.58 | $27.38 | 126800 |
| 2024-03-28 | 28.65 | $27.81 | 248100 |
| 2024-03-27 | 28.71 | $27.75 | 141600 |
| 2024-03-26 | 28.74 | $27.11 | 147516 |
| 2024-03-25 | 28.82 | $27.19 | 134848 |
| 2024-03-22 | 28.86 | $27.75 | 132707 |
| 2024-03-21 | 28.89 | $28.56 | 156333 |
| 2024-03-20 | 28.86 | $28.87 | 131144 |
| 2024-03-19 | 28.83 | $29.01 | 167319 |
| 2024-03-18 | 28.80 | $28.68 | 229800 |
| 2024-03-15 | 28.82 | $28.86 | 278000 |
| 2024-03-14 | 28.81 | $29.22 | 212740 |
| 2024-03-13 | 28.74 | $29.49 | 262714 |
| 2024-03-12 | 28.65 | $29.51 | 426300 |
| 2024-03-11 | 28.63 | $28.70 | 411500 |
| 2024-03-08 | 28.55 | $29.30 | 151700 |
| 2024-03-07 | 28.43 | $29.44 | 166533 |
| 2024-03-06 | 28.28 | $29.40 | 181124 |
| 2024-03-05 | 28.16 | $29.00 | 188700 |
| 2024-03-04 | 27.97 | $28.53 | 129100 |
| 2024-03-01 | 27.91 | $28.90 | 160000 |
| 2024-02-29 | 27.69 | $28.86 | 140400 |
| 2024-02-28 | 27.55 | $28.46 | 107319 |
| 2024-02-27 | 27.50 | $28.59 | 110800 |
| 2024-02-26 | 27.45 | $28.09 | 117100 |
| 2024-02-23 | 27.41 | $28.32 | 148509 |
| 2024-02-22 | 27.35 | $28.02 | 121012 |
| 2024-02-21 | 27.30 | $28.18 | 107932 |
| 2024-02-20 | 27.28 | $28.45 | 114947 |
| 2024-02-16 | 27.25 | $28.98 | 173800 |
| 2024-02-15 | 27.14 | $28.79 | 138100 |
| 2024-02-14 | 27.04 | $27.82 | 121600 |
| 2024-02-13 | 26.98 | $27.75 | 176901 |
| 2024-02-12 | 27.05 | $28.93 | 131741 |
| 2024-02-09 | 27.02 | $27.24 | 131300 |
| 2024-02-08 | 27.05 | $26.90 | 154248 |
| 2024-02-07 | 27.14 | $26.47 | 159200 |
| 2024-02-06 | 27.24 | $26.95 | 255100 |
| 2024-02-05 | 27.33 | $25.13 | 242000 |
| 2024-02-02 | 27.47 | $27.37 | 343200 |
| 2024-02-01 | 27.54 | $24.50 | 669500 |
| 2024-01-31 | 27.75 | $26.09 | 185860 |
| 2024-01-30 | 27.92 | $27.50 | 132502 |
| 2024-01-29 | 28.02 | $27.55 | 150700 |
| 2024-01-26 | 28.12 | $27.24 | 96700 |
| 2024-01-25 | 28.25 | $27.20 | 161122 |
| 2024-01-24 | 28.37 | $26.97 | 141500 |
| 2024-01-23 | 28.46 | $27.79 | 146323 |
| 2024-01-22 | 28.48 | $27.86 | 189832 |
| 2024-01-19 | 28.48 | $26.80 | 199900 |
| 2024-01-18 | 28.55 | $26.79 | 313628 |
| 2024-01-17 | 28.59 | $26.57 | 683497 |
| 2024-01-16 | 28.64 | $29.05 | 271800 |
| 2024-01-12 | 28.57 | $28.35 | 127300 |
| 2024-01-11 | 28.54 | $27.98 | 101125 |
| 2024-01-10 | 28.48 | $28.68 | 92000 |
| 2024-01-09 | 28.37 | $28.37 | 102017 |
| 2024-01-08 | 28.31 | $28.71 | 111415 |
| 2024-01-05 | 28.25 | $28.11 | 140407 |
| 2024-01-04 | 28.18 | $28.60 | 103900 |
| 2024-01-03 | 28.10 | $28.69 | 118600 |
| 2024-01-02 | 28.00 | $29.63 | 95200 |
| 2023-12-29 | 27.67 | $29.41 | 73942 |
| 2023-12-28 | 27.28 | $29.69 | 62600 |
| 2023-12-27 | 26.93 | $29.79 | 145300 |
| 2023-12-26 | 26.58 | $29.56 | 82328 |
| 2023-12-22 | 26.26 | $28.71 | 112500 |
| 2023-12-21 | 26.04 | $28.34 | 170808 |
| 2023-12-20 | 25.82 | $27.72 | 165700 |
| 2023-12-19 | 25.62 | $28.22 | 137900 |
| 2023-12-18 | 25.42 | $27.55 | 167300 |
| 2023-12-15 | 25.27 | $27.62 | 349337 |
| 2023-12-14 | 25.13 | $27.73 | 143300 |
| 2023-12-13 | 25.03 | $27.65 | 290807 |
| 2023-12-12 | 24.94 | $26.74 | 80813 |
| 2023-12-11 | 24.83 | $26.58 | 99244 |
| 2023-12-08 | 24.73 | $27.22 | 117730 |
| 2023-12-07 | 24.59 | $27.52 | 131839 |
| 2023-12-06 | 24.45 | $26.61 | 152100 |
| 2023-12-05 | 24.37 | $26.92 | 182600 |
| 2023-12-04 | 24.28 | $26.84 | 446946 |
| 2023-12-01 | 24.19 | $22.94 | 273300 |
| 2023-11-30 | 24.28 | $21.69 | 281228 |
| 2023-11-29 | 24.42 | $22.59 | 140320 |
| 2023-11-28 | 24.55 | $22.88 | 196639 |
| 2023-11-27 | 24.69 | $23.08 | 197511 |
| 2023-11-24 | 24.82 | $24.32 | 47730 |
| 2023-11-22 | 24.92 | $24.04 | 121100 |
| 2023-11-21 | 24.99 | $23.70 | 89510 |
| 2023-11-20 | 25.07 | $24.15 | 90302 |
| 2023-11-17 | 25.11 | $24.62 | 76303 |
| 2023-11-16 | 25.15 | $24.78 | 62304 |
| 2023-11-15 | 25.24 | $25.69 | 77000 |
| 2023-11-14 | 25.30 | $25.90 | 119300 |
| 2023-11-13 | 25.30 | $24.55 | 75400 |
| 2023-11-10 | 25.33 | $24.48 | 89500 |
| 2023-11-09 | 25.34 | $24.51 | 66300 |
| 2023-11-08 | 25.36 | $24.64 | 95023 |
| 2023-11-07 | 25.42 | $25.04 | 49500 |
| 2023-11-06 | 25.48 | $25.20 | 82840 |
| 2023-11-03 | 25.49 | $25.09 | 103707 |
| 2023-11-02 | 25.51 | $24.72 | 90017 |
| 2023-11-01 | 25.52 | $24.35 | 156224 |
| 2023-10-31 | 25.53 | $25.34 | 64500 |
| 2023-10-30 | 25.49 | $25.69 | 41644 |
| 2023-10-27 | 25.45 | $25.63 | 51859 |
| 2023-10-26 | 25.43 | $26.18 | 74321 |
| 2023-10-25 | 25.38 | $25.61 | 60147 |
| 2023-10-24 | 25.37 | $25.13 | 59800 |
| 2023-10-23 | 25.41 | $25.05 | 105500 |
| 2023-10-20 | 25.47 | $25.44 | 83812 |
| 2023-10-19 | 25.53 | $26.48 | 107300 |
| 2023-10-18 | 25.58 | $26.87 | 120408 |
| 2023-10-17 | 25.58 | $25.90 | 132500 |
| 2023-10-16 | 25.65 | $25.30 | 151400 |
| 2023-10-13 | 25.78 | $24.61 | 108800 |
| 2023-10-12 | 25.98 | $24.96 | 145837 |
| 2023-10-11 | 26.17 | $25.90 | 98700 |
| 2023-10-10 | 26.24 | $26.18 | 175405 |
| 2023-10-09 | 26.23 | $25.44 | 208141 |
| 2023-10-06 | 26.31 | $25.34 | 145000 |
| 2023-10-05 | 26.45 | $24.97 | 208500 |
| 2023-10-04 | 26.84 | $24.62 | 146200 |
| 2023-10-03 | 27.17 | $24.40 | 107272 |
| 2023-10-02 | 27.58 | $25.03 | 141400 |
| 2023-09-29 | 27.98 | $25.23 | 100313 |
| 2023-09-28 | 28.37 | $25.16 | 176900 |
| 2023-09-27 | 28.79 | $25.37 | 102400 |
| 2023-09-26 | 29.17 | $25.93 | 124752 |
| 2023-09-25 | 29.51 | $26.34 | 105201 |
| 2023-09-22 | 29.84 | $26.49 | 122500 |
| 2023-09-21 | 30.16 | $27.52 | 144400 |
| 2023-09-20 | 30.45 | $26.87 | 109633 |
| 2023-09-19 | 30.78 | $27.37 | 95400 |
| 2023-09-18 | 31.13 | $27.91 | 176500 |
| 2023-09-15 | 31.48 | $28.53 | 506300 |
| 2023-09-14 | 31.79 | $28.74 | 267800 |
| 2023-09-13 | 32.13 | $27.36 | 288427 |
| 2023-09-12 | 32.58 | $26.04 | 301100 |
| 2023-09-11 | 33.09 | $26.96 | 360816 |
| 2023-09-08 | 33.60 | $28.08 | 593900 |
| 2023-09-07 | 34.03 | $32.89 | 445900 |
| 2023-09-06 | 34.23 | $31.26 | 261500 |
| 2023-09-05 | 34.54 | $32.45 | 254679 |
| 2023-09-01 | 34.80 | $33.09 | 139800 |
| 2023-08-31 | 35.02 | $32.96 | 125800 |
| 2023-08-30 | 35.28 | $33.68 | 153578 |
| 2023-08-29 | 35.49 | $32.91 | 122420 |
| 2023-08-28 | 35.73 | $32.68 | 122500 |
| 2023-08-25 | 35.98 | $33.09 | 190640 |
| 2023-08-24 | 36.21 | $32.87 | 169515 |
| 2023-08-23 | 36.45 | $33.17 | 94021 |
| 2023-08-22 | 36.70 | $33.59 | 114500 |
| 2023-08-21 | 36.93 | $34.32 | 88519 |
| 2023-08-18 | 37.10 | $34.83 | 80000 |
| 2023-08-17 | 37.15 | $34.90 | 99407 |
| 2023-08-16 | 37.22 | $35.51 | 78245 |
| 2023-08-15 | 37.25 | $36.22 | 106100 |
| 2023-08-14 | 37.21 | $36.38 | 118500 |
| 2023-08-11 | 37.17 | $37.08 | 101409 |
| 2023-08-10 | 36.86 | $36.76 | 87000 |
| 2023-08-09 | 36.56 | $36.88 | 98900 |
| 2023-08-08 | 36.22 | $37.43 | 102804 |
| 2023-08-07 | 35.79 | $37.62 | 129700 |
| 2023-08-04 | 35.38 | $37.50 | 126400 |
| 2023-08-03 | 34.98 | $38.24 | 156500 |
| 2023-08-02 | 34.53 | $37.74 | 74600 |
| 2023-08-01 | 34.09 | $37.77 | 57500 |
| 2023-07-31 | 33.67 | $37.73 | 92100 |
| 2023-07-28 | 33.24 | $37.75 | 76000 |
| 2023-07-27 | 32.86 | $37.51 | 130700 |
| 2023-07-26 | 32.51 | $38.26 | 120800 |
| 2023-07-25 | 32.14 | $38.18 | 165003 |
| 2023-07-24 | 31.77 | $37.66 | 275800 |
| 2023-07-21 | 31.49 | $35.80 | 78020 |
| 2023-07-20 | 31.34 | $36.35 | 120701 |
| 2023-07-19 | 31.14 | $36.14 | 316900 |
| 2023-07-18 | 30.90 | $35.42 | 163048 |
| 2023-07-17 | 30.70 | $35.57 | 337094 |
| 2023-07-14 | 30.50 | $30.93 | 77133 |
| 2023-07-13 | 30.52 | $30.67 | 162416 |
| 2023-07-12 | 30.56 | $30.16 | 204000 |
| 2023-07-11 | 30.66 | $28.84 | 96700 |
| 2023-07-10 | 30.78 | $29.40 | 109430 |
| 2023-07-07 | 30.90 | $29.40 | 129400 |
| 2023-07-06 | 31.05 | $29.28 | 146500 |
| 2023-07-05 | 31.23 | $29.02 | 172176 |
| 2023-07-03 | 31.41 | $29.40 | 80900 |
| 2023-06-30 | 31.62 | $29.02 | 192938 |
| 2023-06-29 | 31.76 | $30.28 | 127300 |
| 2023-06-28 | 31.86 | $30.39 | 87400 |
| 2023-06-27 | 31.99 | $30.81 | 123900 |
| 2023-06-26 | 32.10 | $30.91 | 124100 |
| 2023-06-23 | 32.20 | $32.08 | 261700 |
| 2023-06-22 | 32.27 | $32.82 | 162500 |
| 2023-06-21 | 32.29 | $32.17 | 151740 |
| 2023-06-20 | 32.28 | $31.39 | 110144 |
| 2023-06-16 | 32.31 | $31.36 | 316508 |
| 2023-06-15 | 32.31 | $31.71 | 133700 |
| 2023-06-14 | 32.27 | $31.23 | 204209 |
| 2023-06-13 | 32.24 | $31.62 | 118047 |
| 2023-06-12 | 32.19 | $32.04 | 147033 |
| 2023-06-09 | 32.10 | $31.28 | 189542 |
| 2023-06-08 | 32.08 | $31.85 | 142600 |
| 2023-06-07 | 32.02 | $32.27 | 474141 |
| 2023-06-06 | 31.93 | $33.02 | 191300 |
| 2023-06-05 | 31.83 | $32.60 | 128347 |
| 2023-06-02 | 31.76 | $33.48 | 113400 |
| 2023-06-01 | 31.64 | $31.84 | 101919 |
| 2023-05-31 | 31.62 | $32.33 | 106033 |
| 2023-05-30 | 31.59 | $32.93 | 82824 |
| 2023-05-26 | 31.54 | $33.09 | 100517 |
| 2023-05-25 | 31.48 | $32.83 | 87409 |
| 2023-05-24 | 31.39 | $33.53 | 128500 |
| 2023-05-23 | 31.20 | $33.20 | 123500 |
| 2023-05-22 | 31.04 | $32.05 | 113200 |
| 2023-05-19 | 30.94 | $31.99 | 120800 |
| 2023-05-18 | 30.88 | $31.40 | 110823 |
| 2023-05-17 | 30.83 | $30.78 | 87514 |
| 2023-05-16 | 30.78 | $30.64 | 61038 |
| 2023-05-15 | 30.70 | $30.68 | 115200 |
| 2023-05-12 | 30.63 | $30.29 | 114700 |
| 2023-05-11 | 30.59 | $30.75 | 114000 |
| 2023-05-10 | 30.52 | $30.64 | 108700 |
| 2023-05-09 | 30.45 | $30.50 | 79736 |
| 2023-05-08 | 30.39 | $31.07 | 98200 |
| 2023-05-05 | 30.28 | $31.26 | 79608 |
| 2023-05-04 | 30.16 | $31.03 | 85447 |
| 2023-05-03 | 30.05 | $31.44 | 96801 |
| 2023-05-02 | 29.91 | $31.72 | 75933 |
| 2023-05-01 | 29.76 | $31.82 | 90613 |
| 2023-04-28 | 29.60 | $31.96 | 123900 |
| 2023-04-27 | 29.41 | $31.09 | 147829 |
| 2023-04-26 | 29.20 | $29.64 | 79500 |
| 2023-04-25 | 29.12 | $29.99 | 111000 |
| 2023-04-24 | 28.98 | $30.13 | 104300 |
| 2023-04-21 | 28.81 | $30.74 | 152100 |
| 2023-04-20 | 28.51 | $30.38 | 163000 |
| 2023-04-19 | 28.24 | $29.75 | 99742 |
| 2023-04-18 | 27.96 | $29.15 | 116724 |
| 2023-04-17 | 27.67 | $29.32 | 123720 |
| 2023-04-14 | 27.34 | $29.38 | 123500 |
| 2023-04-13 | 27.05 | $29.46 | 79417 |
| 2023-04-12 | 26.76 | $29.23 | 101600 |
| 2023-04-11 | 26.47 | $29.19 | 107301 |
| 2023-04-10 | 26.18 | $28.90 | 94741 |
| 2023-04-06 | 25.95 | $28.91 | 101908 |
| 2023-04-05 | 25.72 | $28.75 | 88100 |
| 2023-04-04 | 25.51 | $28.67 | 159841 |
| 2023-04-03 | 25.26 | $28.67 | 154630 |
| 2023-03-31 | 25.40 | $28.77 | 266400 |
| 2023-03-30 | 25.59 | $28.01 | 210124 |
| 2023-03-29 | 25.85 | $26.91 | 171118 |
| 2023-03-28 | 26.10 | $28.10 | 336000 |
| 2023-03-27 | 26.31 | $27.15 | 168236 |
| 2023-03-24 | 26.58 | $26.73 | 291157 |
| 2023-03-23 | 26.89 | $24.86 | 219143 |
| 2023-03-22 | 27.33 | $24.84 | 287300 |
| 2023-03-21 | 27.76 | $24.19 | 268300 |
| 2023-03-20 | 28.21 | $23.30 | 183248 |
| 2023-03-17 | 28.71 | $22.80 | 706200 |
| 2023-03-16 | 29.18 | $23.65 | 140646 |
| 2023-03-15 | 29.63 | $23.65 | 216613 |
| 2023-03-14 | 30.05 | $23.37 | 279718 |
| 2023-03-13 | 30.51 | $23.30 | 219633 |
| 2023-03-10 | 30.93 | $24.39 | 204240 |
| 2023-03-09 | 31.28 | $24.34 | 283000 |
| 2023-03-08 | 31.66 | $24.41 | 417736 |
| 2023-03-07 | 32.05 | $23.85 | 1.4M |
| 2023-03-06 | 32.48 | $31.32 | 183002 |
| 2023-03-03 | 32.55 | $32.65 | 79115 |
| 2023-03-02 | 32.57 | $33.09 | 71800 |
| 2023-03-01 | 32.56 | $32.09 | 92400 |
| 2023-02-28 | 32.56 | $32.27 | 86021 |
| 2023-02-27 | 32.52 | $32.55 | 63200 |
| 2023-02-24 | 32.48 | $32.94 | 76107 |
| 2023-02-23 | 32.44 | $33.57 | 59905 |
| 2023-02-22 | 32.39 | $33.52 | 66200 |
| 2023-02-21 | 32.33 | $33.15 | 91018 |
| 2023-02-17 | 32.29 | $33.36 | 67040 |
| 2023-02-16 | 32.22 | $32.11 | 48300 |
| 2023-02-15 | 32.20 | $32.65 | 108700 |
| 2023-02-14 | 32.15 | $32.08 | 69210 |
| 2023-02-13 | 32.15 | $32.47 | 93700 |
| 2023-02-10 | 32.13 | $31.70 | 125442 |
| 2023-02-09 | 32.10 | $31.54 | 172315 |
| 2023-02-08 | 32.08 | $31.87 | 59700 |
| 2023-02-07 | 32.06 | $32.14 | 87544 |
| 2023-02-06 | 31.98 | $32.50 | 203300 |
| 2023-02-03 | 31.93 | $32.72 | 95700 |
| 2023-02-02 | 31.84 | $32.99 | 96835 |
| 2023-02-01 | 31.81 | $32.92 | 87300 |
| 2023-01-31 | 31.72 | $32.05 | 101516 |
| 2023-01-30 | 31.59 | $31.64 | 81411 |
| 2023-01-27 | 31.48 | $31.72 | 81700 |
| 2023-01-26 | 31.35 | $32.05 | 42400 |
| 2023-01-25 | 31.21 | $32.59 | 50010 |
| 2023-01-24 | 31.06 | $32.30 | 76833 |
| 2023-01-23 | 30.95 | $32.32 | 127746 |
| 2023-01-20 | 30.78 | $31.99 | 178500 |
| 2023-01-19 | 30.88 | $31.79 | 144128 |
| 2023-01-18 | 31.00 | $31.65 | 122227 |
| 2023-01-17 | 31.06 | $32.11 | 139613 |
| 2023-01-13 | 31.14 | $31.95 | 129920 |
| 2023-01-12 | 31.26 | $31.21 | 127000 |
| 2023-01-11 | 31.42 | $31.11 | 157821 |
| 2023-01-10 | 31.57 | $31.36 | 73608 |
| 2023-01-09 | 31.69 | $30.68 | 79100 |
| 2023-01-06 | 31.88 | $31.44 | 77501 |
| 2023-01-05 | 32.01 | $30.96 | 111726 |
| 2023-01-04 | 32.25 | $32.35 | 127500 |
| 2023-01-03 | 32.41 | $31.17 | 157246 |
| 2022-12-30 | 32.59 | $29.40 | 120600 |
| 2022-12-29 | 32.84 | $29.43 | 102762 |
| 2022-12-28 | 33.12 | $29.11 | 118417 |
| 2022-12-27 | 33.40 | $29.22 | 102900 |
| 2022-12-23 | 33.74 | $29.62 | 251400 |
| 2022-12-22 | 34.07 | $30.12 | 273300 |
| 2022-12-21 | 34.39 | $29.00 | 775917 |
| 2022-12-20 | 34.77 | $33.87 | 187600 |
| 2022-12-19 | 34.95 | $34.19 | 137827 |
| 2022-12-16 | 35.09 | $32.95 | 447639 |
| 2022-12-15 | 35.28 | $33.67 | 118226 |
| 2022-12-14 | 35.42 | $34.29 | 121745 |
| 2022-12-13 | 35.53 | $34.40 | 360500 |
| 2022-12-12 | 35.58 | $34.17 | 69200 |
| 2022-12-09 | 35.63 | $33.79 | 96907 |
| 2022-12-08 | 35.73 | $34.38 | 53700 |
| 2022-12-07 | 35.75 | $34.10 | 110000 |
| 2022-12-06 | 35.82 | $35.76 | 109930 |
| 2022-12-05 | 35.84 | $35.51 | 89700 |
| 2022-12-02 | 35.81 | $34.80 | 72500 |
| 2022-12-01 | 35.79 | $34.51 | 54107 |
| 2022-11-30 | 35.78 | $34.96 | 110004 |
| 2022-11-29 | 35.76 | $34.62 | 60711 |
| 2022-11-28 | 35.76 | $36.09 | 75900 |
| 2022-11-25 | 35.68 | $36.31 | 33800 |
| 2022-11-23 | 35.55 | $36.38 | 66400 |
| 2022-11-22 | 35.39 | $36.62 | 59433 |
| 2022-11-21 | 35.21 | $37.41 | 66300 |
| 2022-11-18 | 34.95 | $37.12 | 133600 |
| 2022-11-17 | 34.67 | $36.75 | 54300 |
| 2022-11-16 | 34.40 | $36.44 | 52016 |
| 2022-11-15 | 34.18 | $36.50 | 71800 |
| 2022-11-14 | 33.99 | $35.36 | 118633 |
| 2022-11-11 | 33.84 | $35.14 | 54500 |
| 2022-11-10 | 33.66 | $35.93 | 75700 |
| 2022-11-09 | 33.47 | $34.77 | 38500 |
| 2022-11-08 | 33.29 | $35.48 | 89800 |
| 2022-11-07 | 33.09 | $36.17 | 63622 |
| 2022-11-04 | 32.82 | $34.88 | 59040 |
| 2022-11-03 | 32.56 | $34.28 | 58631 |
| 2022-11-02 | 32.38 | $34.35 | 66315 |
| 2022-11-01 | 32.24 | $34.60 | 52213 |
| 2022-10-31 | 32.13 | $34.59 | 198600 |
| 2022-10-28 | 31.98 | $34.53 | 40600 |
| 2022-10-27 | 31.84 | $33.73 | 60015 |
| 2022-10-26 | 31.76 | $33.24 | 85620 |
| 2022-10-25 | 31.73 | $33.00 | 70700 |
| 2022-10-24 | 31.70 | $32.08 | 54322 |
| 2022-10-21 | 31.74 | $31.66 | 53026 |
| 2022-10-20 | 31.81 | $31.30 | 65145 |
| 2022-10-19 | 31.95 | $32.06 | 65100 |
| 2022-10-18 | 32.06 | $32.67 | 56602 |
| 2022-10-17 | 32.14 | $32.34 | 64500 |
| 2022-10-14 | 32.26 | $31.46 | 57726 |
| 2022-10-13 | 32.43 | $32.19 | 86345 |
| 2022-10-12 | 32.56 | $31.27 | 75709 |
| 2022-10-11 | 32.75 | $31.30 | 102300 |
| 2022-10-10 | 32.95 | $30.79 | 104425 |
| 2022-10-07 | 33.25 | $29.71 | 121000 |
| 2022-10-06 | 33.63 | $30.71 | 91106 |
| 2022-10-05 | 33.86 | $31.52 | 87217 |
| 2022-10-04 | 34.12 | $32.48 | 83703 |
| 2022-10-03 | 34.34 | $31.51 | 98800 |
| 2022-09-30 | 34.52 | $31.75 | 123300 |
| 2022-09-29 | 35.02 | $32.23 | 114400 |
| 2022-09-28 | 35.51 | $32.65 | 96300 |
| 2022-09-27 | 35.96 | $32.30 | 81800 |
| 2022-09-26 | 36.48 | $32.92 | 91447 |
| 2022-09-23 | 36.97 | $32.95 | 79600 |
| 2022-09-22 | 37.50 | $34.15 | 91200 |
| 2022-09-21 | 37.94 | $34.34 | 97700 |
| 2022-09-20 | 38.37 | $34.32 | 53700 |
| 2022-09-19 | 38.85 | $34.65 | 106202 |
| 2022-09-16 | 39.36 | $34.91 | 230600 |
| 2022-09-15 | 39.88 | $34.72 | 96003 |
| 2022-09-14 | 40.37 | $35.02 | 102735 |
| 2022-09-13 | 40.83 | $35.37 | 96349 |
| 2022-09-12 | 41.26 | $36.86 | 115200 |
| 2022-09-09 | 41.59 | $37.32 | 110503 |
| 2022-09-08 | 41.88 | $35.14 | 133729 |
| 2022-09-07 | 42.26 | $36.77 | 125600 |
| 2022-09-06 | 42.49 | $36.97 | 256025 |
| 2022-09-02 | 42.73 | $35.09 | 391600 |
| 2022-09-01 | 43.04 | $41.72 | 102533 |
| 2022-08-31 | 43.01 | $42.04 | 91000 |
| 2022-08-30 | 42.98 | $41.67 | 70109 |
| 2022-08-29 | 42.95 | $42.71 | 107700 |
| 2022-08-26 | 42.89 | $42.64 | 45126 |
| 2022-08-25 | 42.77 | $43.65 | 45300 |
| 2022-08-24 | 42.68 | $42.90 | 42800 |
| 2022-08-23 | 42.61 | $42.85 | 51800 |
| 2022-08-22 | 42.61 | $44.01 | 59500 |
| 2022-08-19 | 42.56 | $44.85 | 109040 |
| 2022-08-18 | 42.47 | $45.24 | 104739 |
| 2022-08-17 | 42.37 | $44.51 | 57500 |
| 2022-08-16 | 42.35 | $44.26 | 65200 |
| 2022-08-15 | 42.33 | $43.90 | 80412 |
| 2022-08-12 | 42.27 | $43.54 | 67129 |
| 2022-08-11 | 42.26 | $43.18 | 49601 |
| 2022-08-10 | 42.25 | $42.74 | 111340 |
| 2022-08-09 | 42.24 | $41.38 | 107909 |
| 2022-08-08 | 42.29 | $41.69 | 74500 |
| 2022-08-05 | 42.33 | $41.31 | 61200 |
| 2022-08-04 | 42.41 | $41.09 | 122400 |
| 2022-08-03 | 42.53 | $41.40 | 93610 |
| 2022-08-02 | 42.59 | $41.06 | 64444 |
| 2022-08-01 | 42.66 | $41.59 | 76444 |
| 2022-07-29 | 42.69 | $40.30 | 80027 |
| 2022-07-28 | 42.76 | $41.70 | 104200 |
| 2022-07-27 | 42.74 | $41.65 | 76000 |
| 2022-07-26 | 42.72 | $42.77 | 71300 |
| 2022-07-25 | 42.65 | $42.95 | 63800 |
| 2022-07-22 | 42.60 | $43.16 | 74949 |
| 2022-07-21 | 42.48 | $43.14 | 97301 |
| 2022-07-20 | 42.33 | $44.11 | 135400 |
| 2022-07-19 | 42.12 | $43.97 | 143429 |
| 2022-07-18 | 41.87 | $42.65 | 78100 |
| 2022-07-15 | 41.70 | $43.27 | 103244 |
| 2022-07-14 | 41.48 | $43.14 | 76621 |
| 2022-07-13 | 41.23 | $42.41 | 58540 |
| 2022-07-12 | 41.02 | $42.46 | 72115 |
| 2022-07-11 | 40.83 | $42.46 | 74117 |
| 2022-07-08 | 40.64 | $42.91 | 97400 |
| 2022-07-07 | 40.42 | $43.50 | 97532 |
| 2022-07-06 | 40.23 | $42.60 | 82900 |
| 2022-07-05 | 40.05 | $42.54 | 142900 |
| 2022-07-01 | 39.81 | $42.04 | 79416 |
| 2022-06-30 | 39.37 | $41.72 | 93804 |
| 2022-06-29 | 38.97 | $41.25 | 60018 |
| 2022-06-28 | 38.61 | $41.39 | 63200 |
| 2022-06-27 | 38.20 | $41.33 | 71801 |
| 2022-06-24 | 37.77 | $42.02 | 204700 |
| 2022-06-23 | 37.31 | $40.63 | 97044 |
| 2022-06-22 | 36.88 | $40.29 | 102900 |
| 2022-06-21 | 36.44 | $39.82 | 103413 |
| 2022-06-17 | 36.00 | $38.88 | 176142 |
| 2022-06-16 | 35.61 | $39.26 | 77604 |
| 2022-06-15 | 35.25 | $39.04 | 92420 |
| 2022-06-14 | 34.93 | $37.96 | 80905 |
| 2022-06-13 | 34.66 | $38.37 | 118412 |
| 2022-06-10 | 34.30 | $38.62 | 84516 |
| 2022-06-09 | 33.91 | $38.58 | 104600 |
| 2022-06-08 | 33.46 | $38.59 | 81549 |
| 2022-06-07 | 32.99 | $39.60 | 131379 |
| 2022-06-06 | 32.55 | $39.04 | 167161 |
| 2022-06-03 | 32.12 | $37.84 | 326471 |
| 2022-06-02 | 31.82 | $33.19 | 104400 |
| 2022-06-01 | 31.87 | $33.62 | 87224 |
| 2022-05-31 | 31.96 | $34.05 | 98900 |
| 2022-05-27 | 32.04 | $33.32 | 87738 |
| 2022-05-26 | 32.19 | $32.77 | 109000 |
| 2022-05-25 | 32.41 | $32.70 | 80602 |
| 2022-05-24 | 32.60 | $32.04 | 114800 |
| 2022-05-23 | 32.83 | $31.48 | 99300 |
| 2022-05-20 | 33.12 | $31.06 | 98213 |
| 2022-05-19 | 33.45 | $31.10 | 134802 |
| 2022-05-18 | 33.81 | $32.07 | 125900 |
| 2022-05-17 | 34.14 | $32.50 | 92400 |
| 2022-05-16 | 34.43 | $32.73 | 200109 |
| 2022-05-13 | 34.69 | $31.19 | 153620 |
| 2022-05-12 | 35.05 | $30.65 | 145500 |
| 2022-05-11 | 35.43 | $29.57 | 179707 |
| 2022-05-10 | 35.84 | $29.28 | 232700 |
| 2022-05-09 | 36.25 | $30.78 | 244640 |
| 2022-05-06 | 36.56 | $30.42 | 156700 |
| 2022-05-05 | 36.90 | $31.84 | 145319 |
| 2022-05-04 | 37.15 | $34.29 | 178030 |
| 2022-05-03 | 37.30 | $35.40 | 92900 |
| 2022-05-02 | 37.38 | $35.70 | 98612 |
| 2022-04-29 | 37.47 | $36.24 | 79210 |
| 2022-04-28 | 37.48 | $37.17 | 93132 |
| 2022-04-27 | 37.50 | $36.50 | 89100 |
| 2022-04-26 | 37.55 | $36.55 | 182214 |
| 2022-04-25 | 37.53 | $37.39 | 163210 |
| 2022-04-22 | 37.51 | $37.64 | 113905 |
| 2022-04-21 | 37.45 | $38.38 | 94945 |
| 2022-04-20 | 37.41 | $38.51 | 91400 |
| 2022-04-19 | 37.37 | $38.27 | 95100 |
| 2022-04-18 | 37.30 | $37.98 | 71327 |
| 2022-04-14 | 37.13 | $38.47 | 70813 |
| 2022-04-13 | 37.01 | $38.28 | 125618 |
| 2022-04-12 | 36.91 | $37.77 | 167600 |
| 2022-04-11 | 36.78 | $37.36 | 134011 |
| 2022-04-08 | 36.67 | $36.97 | 83200 |
| 2022-04-07 | 36.63 | $37.26 | 83600 |
| 2022-04-06 | 36.73 | $36.94 | 81603 |
| 2022-04-05 | 36.85 | $37.15 | 88500 |
| 2022-04-04 | 37.17 | $37.11 | 62500 |
| 2022-04-01 | 37.54 | $37.49 | 133303 |
| 2022-03-31 | 37.84 | $36.45 | 106704 |
| 2022-03-30 | 38.20 | $37.46 | 115600 |
| 2022-03-29 | 38.48 | $37.53 | 153500 |
| 2022-03-28 | 38.76 | $36.23 | 61100 |
| 2022-03-25 | 39.08 | $37.04 | 80100 |
| 2022-03-24 | 39.34 | $36.43 | 120300 |
| 2022-03-23 | 39.56 | $37.56 | 128344 |
| 2022-03-22 | 39.70 | $37.61 | 161277 |
| 2022-03-21 | 39.84 | $36.92 | 158700 |
| 2022-03-18 | 40.06 | $34.65 | 706035 |
| 2022-03-17 | 40.37 | $36.04 | 173700 |
| 2022-03-16 | 40.63 | $36.29 | 184823 |
| 2022-03-15 | 40.92 | $35.13 | 372909 |
| 2022-03-14 | 41.28 | $35.13 | 242675 |
| 2022-03-11 | 41.68 | $36.13 | 181834 |
| 2022-03-10 | 41.97 | $39.30 | 101225 |
| 2022-03-09 | 42.13 | $39.28 | 202400 |
| 2022-03-08 | 42.28 | $43.57 | 102312 |
| 2022-03-07 | 42.16 | $44.46 | 100800 |
| 2022-03-04 | 42.02 | $43.49 | 134232 |
| 2022-03-03 | 41.94 | $43.65 | 89400 |
| 2022-03-02 | 41.82 | $43.19 | 97529 |
| 2022-03-01 | 41.73 | $43.05 | 125000 |
| 2022-02-28 | 41.64 | $42.69 | 131200 |
| 2022-02-25 | 41.55 | $42.26 | 101604 |
| 2022-02-24 | 41.44 | $40.72 | 122600 |
| 2022-02-23 | 41.45 | $40.38 | 77714 |
| 2022-02-22 | 41.53 | $40.50 | 98000 |
| 2022-02-18 | 41.67 | $41.34 | 161700 |
| 2022-02-17 | 41.67 | $40.85 | 114700 |
| 2022-02-16 | 41.71 | $41.25 | 133038 |
| 2022-02-15 | 41.81 | $41.95 | 78800 |
| 2022-02-14 | 41.85 | $42.42 | 129891 |
| 2022-02-11 | 41.88 | $43.11 | 109031 |
| 2022-02-10 | 41.89 | $41.84 | 96308 |
| 2022-02-09 | 41.92 | $42.58 | 72200 |
| 2022-02-08 | 41.95 | $42.22 | 99001 |
| 2022-02-07 | 41.99 | $41.29 | 58000 |
| 2022-02-04 | 42.11 | $41.66 | 63900 |
| 2022-02-03 | 42.20 | $41.78 | 62264 |
| 2022-02-02 | 42.25 | $41.22 | 62711 |
| 2022-02-01 | 42.35 | $41.39 | 87643 |
| 2022-01-31 | 42.41 | $41.41 | 67800 |
| 2022-01-28 | 42.46 | $40.76 | 53812 |
| 2022-01-27 | 42.60 | $40.18 | 72700 |
| 2022-01-26 | 42.74 | $40.84 | 80834 |
| 2022-01-25 | 42.89 | $42.04 | 59400 |
| 2022-01-24 | 42.94 | $43.25 | 113600 |
| 2022-01-21 | 42.88 | $41.27 | 75347 |
| 2022-01-20 | 42.94 | $41.73 | 82433 |
| 2022-01-19 | 43.01 | $43.18 | 71905 |
| 2022-01-18 | 42.84 | $42.79 | 96700 |
| 2022-01-14 | 42.78 | $43.05 | 73300 |
| 2022-01-13 | 42.68 | $43.40 | 58700 |
| 2022-01-12 | 42.61 | $42.36 | 69000 |
| 2022-01-11 | 42.52 | $43.15 | 77212 |
| 2022-01-10 | 42.39 | $42.96 | 79103 |
| 2022-01-07 | 42.25 | $43.72 | 64844 |
| 2022-01-06 | 42.06 | $43.50 | 74500 |
| 2022-01-05 | 41.86 | $42.84 | 93645 |
| 2022-01-04 | 41.70 | $43.14 | 100604 |
| 2022-01-03 | 41.64 | $42.64 | 86734 |
| 2021-12-31 | 41.52 | $42.40 | 94929 |
| 2021-12-30 | 41.43 | $43.60 | 75400 |
| 2021-12-29 | 41.24 | $42.98 | 75110 |
| 2021-12-28 | 41.11 | $43.83 | 82339 |
| 2021-12-27 | 40.99 | $42.91 | 121600 |
| 2021-12-23 | 40.93 | $42.12 | 99331 |
| 2021-12-22 | 40.99 | $42.56 | 156211 |
| 2021-12-21 | 41.07 | $43.06 | 344114 |
| 2021-12-20 | 41.02 | $39.73 | 215848 |
| 2021-12-17 | 41.17 | $41.64 | 642400 |
| 2021-12-16 | 41.17 | $40.97 | 157818 |
| 2021-12-15 | 41.24 | $42.02 | 140511 |
| 2021-12-14 | 41.28 | $40.71 | 212826 |
| 2021-12-13 | 41.35 | $40.53 | 100400 |
| 2021-12-10 | 41.40 | $40.08 | 118634 |
| 2021-12-09 | 41.43 | $39.84 | 104500 |
| 2021-12-08 | 41.48 | $39.67 | 131400 |
| 2021-12-07 | 41.59 | $39.48 | 152641 |
| 2021-12-06 | 41.74 | $41.94 | 130800 |
| 2021-12-03 | 41.80 | $40.35 | 206100 |
| 2021-12-02 | 41.87 | $40.65 | 104355 |
| 2021-12-01 | 41.93 | $39.66 | 166300 |
| 2021-11-30 | 42.03 | $40.54 | 232987 |
| 2021-11-29 | 42.11 | $41.35 | 124300 |
| 2021-11-26 | 42.05 | $41.74 | 119200 |
| 2021-11-24 | 42.03 | $43.25 | 135029 |
| 2021-11-23 | 41.89 | $44.17 | 140623 |
| 2021-11-22 | 41.71 | $42.16 | 96000 |
| 2021-11-19 | 41.67 | $42.66 | 322300 |
| 2021-11-18 | 41.64 | $41.68 | 145000 |
| 2021-11-17 | 41.62 | $42.39 | 167390 |
| 2021-11-16 | 41.47 | $42.75 | 187413 |
| 2021-11-15 | 41.28 | $42.10 | 125200 |
| 2021-11-12 | 41.12 | $41.60 | 114420 |
| 2021-11-11 | 40.96 | $40.63 | 98636 |
| 2021-11-10 | 40.89 | $40.73 | 104500 |
| 2021-11-09 | 40.77 | $41.96 | 121144 |
| 2021-11-08 | 40.56 | $42.48 | 139438 |
| 2021-11-05 | 40.27 | $43.09 | 137908 |
| 2021-11-04 | 39.97 | $41.89 | 177500 |
| 2021-11-03 | 39.80 | $41.73 | 390103 |
| 2021-11-02 | 39.67 | $41.69 | 122200 |
| 2021-11-01 | 39.54 | $42.09 | 226600 |
| 2021-10-29 | 39.42 | $40.20 | 222418 |
| 2021-10-28 | 39.35 | $41.30 | 219310 |
| 2021-10-27 | 39.19 | $40.51 | 241811 |
| 2021-10-26 | 39.10 | $40.63 | 126505 |
| 2021-10-25 | 38.95 | $41.24 | 149500 |
| 2021-10-22 | 38.84 | $42.09 | 201500 |
| 2021-10-21 | 38.68 | $41.30 | 255016 |
| 2021-10-20 | 38.60 | $39.31 | 99141 |
| 2021-10-19 | 38.65 | $39.03 | 140700 |
| 2021-10-18 | 38.74 | $38.81 | 139800 |
| 2021-10-15 | 38.81 | $38.58 | 121400 |
| 2021-10-14 | 38.92 | $39.12 | 149000 |
| 2021-10-13 | 38.79 | $38.30 | 140800 |
| 2021-10-12 | 38.62 | $37.81 | 254616 |
| 2021-10-11 | 38.52 | $36.59 | 187011 |
| 2021-10-08 | 38.46 | $37.16 | 137539 |
| 2021-10-07 | 38.55 | $38.50 | 208144 |
| 2021-10-06 | 38.58 | $39.04 | 258600 |
| 2021-10-05 | 38.99 | $39.24 | 133812 |
| 2021-10-04 | 39.44 | $39.58 | 155100 |
| 2021-10-01 | 39.78 | $38.78 | 140800 |
| 2021-09-30 | 40.17 | $38.24 | 214600 |
| 2021-09-29 | 40.60 | $38.72 | 214600 |
| 2021-09-28 | 41.01 | $37.47 | 152966 |
| 2021-09-27 | 41.47 | $39.10 | 242638 |
| 2021-09-24 | 41.90 | $39.00 | 214802 |
| 2021-09-23 | 42.28 | $39.59 | 246129 |
| 2021-09-22 | 42.65 | $40.25 | 174700 |
| 2021-09-21 | 43.05 | $40.99 | 275743 |
| 2021-09-20 | 43.46 | $40.06 | 598700 |
| 2021-09-17 | 43.93 | $40.77 | 1.6M |
| 2021-09-16 | 44.32 | $36.60 | 515785 |
| 2021-09-15 | 44.97 | $34.86 | 575400 |
| 2021-09-14 | 45.80 | $35.80 | 692208 |
| 2021-09-13 | 46.61 | $35.39 | 964800 |
| 2021-09-10 | 47.44 | $38.98 | 542541 |
| 2021-09-09 | 48.09 | $39.20 | 1.0M |
| 2021-09-08 | 48.75 | $47.26 | 162374 |
| 2021-09-07 | 49.02 | $48.08 | 283900 |
| 2021-09-03 | 49.19 | $46.51 | 140431 |
| 2021-09-02 | 49.43 | $46.52 | 104628 |
| 2021-09-01 | 49.69 | $46.84 | 151300 |
| 2021-08-31 | 49.96 | $46.92 | 176813 |
| 2021-08-30 | 50.43 | $46.67 | 97072 |
| 2021-08-27 | 50.92 | $47.74 | 137057 |
| 2021-08-26 | 51.35 | $46.47 | 124500 |
| 2021-08-25 | 51.83 | $47.18 | 171000 |
| 2021-08-24 | 52.31 | $48.19 | 116743 |
| 2021-08-23 | 52.71 | $49.18 | 100913 |
| 2021-08-20 | 53.08 | $49.40 | 209300 |
| 2021-08-19 | 53.45 | $48.65 | 155600 |
| 2021-08-18 | 53.83 | $49.64 | 94100 |
| 2021-08-17 | 54.25 | $51.45 | 168014 |
| 2021-08-16 | 54.60 | $51.95 | 142100 |
| 2021-08-13 | 54.87 | $52.02 | 177200 |
| 2021-08-12 | 55.15 | $52.01 | 128734 |
| 2021-08-11 | 55.44 | $52.31 | 125901 |
| 2021-08-10 | 55.70 | $52.73 | 159346 |
| 2021-08-09 | 56.02 | $51.33 | 178800 |
| 2021-08-06 | 56.48 | $51.42 | 194300 |
| 2021-08-05 | 56.99 | $51.70 | 266345 |
| 2021-08-04 | 57.45 | $52.28 | 392900 |
| 2021-08-03 | 57.92 | $56.22 | 114000 |
| 2021-08-02 | 58.23 | $56.43 | 85636 |
| 2021-07-30 | 58.59 | $56.34 | 67900 |
| 2021-07-29 | 58.95 | $56.24 | 136000 |
| 2021-07-28 | 59.31 | $56.73 | 70449 |
| 2021-07-27 | 59.65 | $56.09 | 98084 |
| 2021-07-26 | 60.02 | $56.69 | 60711 |
| 2021-07-23 | 60.37 | $56.85 | 74508 |
| 2021-07-22 | 60.73 | $56.24 | 83800 |
| 2021-07-21 | 61.10 | $57.91 | 102900 |
| 2021-07-20 | 61.40 | $58.43 | 121636 |
| 2021-07-19 | 61.67 | $57.50 | 109432 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
26.74
2026-06-08
Close Price
$26.09
Vol: 955561
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
20.60
Average
31.00
Maximum
61.58
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-06-08 | 26.74 | $26.09 | 955561 |
| 2026-05-28 | 26.81 | $26.09 | — |
| 2026-05-27 | 26.89 | $26.09 | 955619 |
| 2026-05-26 | 26.97 | $26.27 | 187919 |
| 2026-05-22 | 27.05 | $26.45 | 158987 |
| 2026-05-21 | 27.11 | $26.46 | 313441 |
| 2026-05-20 | 27.18 | $26.86 | 234935 |
| 2026-05-19 | 27.21 | $26.64 | 242028 |
| 2026-05-18 | 27.27 | $26.82 | 342812 |
| 2026-05-15 | 27.32 | $26.46 | 177836 |
| 2026-05-14 | 27.41 | $26.81 | 134400 |
| 2026-05-13 | 27.47 | $26.90 | 190000 |
| 2026-05-12 | 27.53 | $27.08 | 196320 |
| 2026-05-11 | 27.58 | $27.16 | 317606 |
| 2026-05-08 | 27.62 | $27.47 | 346300 |
| 2026-05-07 | 27.64 | $27.70 | 156600 |
| 2026-05-06 | 27.64 | $27.99 | 381405 |
| 2026-05-05 | 27.60 | $28.03 | 324300 |
| 2026-05-04 | 27.55 | $27.64 | 333700 |
| 2026-05-01 | 27.54 | $28.11 | 189316 |
| 2026-04-30 | 27.48 | $28.16 | 242400 |
| 2026-04-29 | 27.41 | $28.07 | 495621 |
| 2026-04-28 | 27.34 | $27.99 | 500439 |
| 2026-04-27 | 27.27 | $28.52 | 523700 |
| 2026-04-24 | 27.14 | $28.13 | 285200 |
| 2026-04-23 | 27.04 | $27.98 | 228400 |
| 2026-04-22 | 26.94 | $27.86 | 258412 |
| 2026-04-21 | 26.84 | $27.37 | 620816 |
| 2026-04-20 | 26.79 | $27.68 | 752100 |
| 2026-04-17 | 26.69 | $27.17 | 355513 |
| 2026-04-16 | 26.64 | $26.67 | 550500 |
| 2026-04-15 | 26.64 | $26.64 | 369100 |
| 2026-04-14 | 26.64 | $27.60 | 288944 |
| 2026-04-13 | 26.54 | $27.46 | 266800 |
| 2026-04-10 | 26.44 | $27.63 | 153900 |
| 2026-04-09 | 26.32 | $27.68 | 251209 |
| 2026-04-08 | 26.18 | $28.06 | 187704 |
| 2026-04-07 | 25.98 | $27.72 | 277510 |
| 2026-04-06 | 25.80 | $27.24 | 247600 |
| 2026-04-02 | 25.64 | $26.85 | 149533 |
| 2026-04-01 | 25.52 | $26.18 | 232300 |
| 2026-03-31 | 25.45 | $25.79 | 190336 |
| 2026-03-30 | 25.41 | $25.88 | 219800 |
| 2026-03-27 | 25.36 | $26.40 | 386878 |
| 2026-03-26 | 25.25 | $26.27 | 339900 |
| 2026-03-25 | 25.14 | $25.94 | 304200 |
| 2026-03-24 | 25.06 | $25.51 | 223912 |
| 2026-03-23 | 25.01 | $24.64 | 254215 |
| 2026-03-20 | 25.05 | $23.79 | 399701 |
| 2026-03-19 | 25.18 | $24.42 | 283700 |
| 2026-03-18 | 25.27 | $24.57 | 342529 |
| 2026-03-17 | 25.34 | $24.36 | 274500 |
| 2026-03-16 | 25.44 | $24.09 | 200300 |
| 2026-03-13 | 25.58 | $23.67 | 804800 |
| 2026-03-12 | 25.79 | $24.99 | 117937 |
| 2026-03-11 | 25.87 | $25.16 | 218000 |
| 2026-03-10 | 25.94 | $25.34 | 199734 |
| 2026-03-09 | 26.01 | $25.83 | 239600 |
| 2026-03-06 | 26.03 | $25.88 | 106500 |
| 2026-03-05 | 26.04 | $25.82 | 154425 |
| 2026-03-04 | 26.06 | $26.57 | 117229 |
| 2026-03-03 | 26.01 | $26.39 | 89631 |
| 2026-03-02 | 25.97 | $26.81 | 244300 |
| 2026-02-27 | 25.88 | $26.84 | 123700 |
| 2026-02-26 | 25.78 | $26.55 | 120339 |
| 2026-02-25 | 25.70 | $26.75 | 119440 |
| 2026-02-24 | 25.59 | $26.55 | 115700 |
| 2026-02-23 | 25.49 | $26.15 | 136017 |
| 2026-02-20 | 25.42 | $26.45 | 109441 |
| 2026-02-19 | 25.31 | $26.51 | 418800 |
| 2026-02-18 | 25.19 | $26.56 | 357800 |
| 2026-02-17 | 25.04 | $25.98 | 119020 |
| 2026-02-13 | 24.94 | $26.07 | 380900 |
| 2026-02-12 | 24.82 | $25.32 | 175099 |
| 2026-02-11 | 24.77 | $25.09 | 320824 |
| 2026-02-10 | 24.74 | $25.09 | 234602 |
| 2026-02-09 | 24.70 | $25.03 | 256400 |
| 2026-02-06 | 24.67 | $25.43 | 272200 |
| 2026-02-05 | 24.59 | $25.50 | 667027 |
| 2026-02-04 | 24.49 | $25.46 | 320903 |
| 2026-02-03 | 24.39 | $25.27 | 368917 |
| 2026-02-02 | 24.30 | $25.37 | 317013 |
| 2026-01-30 | 24.18 | $25.44 | 331500 |
| 2026-01-29 | 24.05 | $25.04 | 490043 |
| 2026-01-28 | 23.95 | $24.87 | 385100 |
| 2026-01-27 | 23.85 | $24.95 | 475117 |
| 2026-01-26 | 23.73 | $25.09 | 635116 |
| 2026-01-23 | 23.59 | $25.15 | 886206 |
| 2026-01-22 | 23.43 | $26.00 | 1.9M |
| 2026-01-21 | 23.16 | $26.35 | 1.3M |
| 2026-01-20 | 22.82 | $25.89 | 1.0M |
| 2026-01-16 | 22.50 | $25.92 | 1.7M |
| 2026-01-15 | 22.14 | $25.62 | 2.6M |
| 2026-01-14 | 21.77 | $22.58 | 379600 |
| 2026-01-13 | 21.68 | $22.20 | 271100 |
| 2026-01-12 | 21.63 | $22.18 | 406900 |
| 2026-01-09 | 21.57 | $22.14 | 194000 |
| 2026-01-08 | 21.51 | $21.99 | 146800 |
| 2026-01-07 | 21.46 | $21.59 | 228321 |
| 2026-01-06 | 21.45 | $21.46 | 235328 |
| 2026-01-05 | 21.45 | $21.40 | 284342 |
| 2026-01-02 | 21.45 | $21.80 | 189600 |
| 2025-12-31 | 21.41 | $21.75 | 297000 |
| 2025-12-30 | 21.38 | $21.17 | 175200 |
| 2025-12-29 | 21.40 | $21.52 | 245328 |
| 2025-12-26 | 21.39 | $21.78 | 153800 |
| 2025-12-24 | 21.35 | $21.73 | 79107 |
| 2025-12-23 | 21.31 | $21.64 | 207400 |
| 2025-12-22 | 21.27 | $21.73 | 221800 |
| 2025-12-19 | 21.22 | $22.07 | 420500 |
| 2025-12-18 | 21.13 | $22.11 | 239413 |
| 2025-12-17 | 21.03 | $21.89 | 317500 |
| 2025-12-16 | 20.94 | $21.82 | 182104 |
| 2025-12-15 | 20.85 | $21.51 | 302311 |
| 2025-12-12 | 20.78 | $21.44 | 303000 |
| 2025-12-11 | 20.71 | $21.43 | 342020 |
| 2025-12-10 | 20.63 | $20.98 | 349401 |
| 2025-12-09 | 20.60 | $20.32 | 230318 |
| 2025-12-08 | 20.63 | $20.33 | 241200 |
| 2025-12-05 | 20.66 | $20.67 | 223107 |
| 2025-12-04 | 20.66 | $20.73 | 229323 |
| 2025-12-03 | 20.65 | $20.24 | 356151 |
| 2025-12-02 | 20.69 | $20.65 | 379400 |
| 2025-12-01 | 20.70 | $20.71 | 354526 |
| 2025-11-28 | 20.69 | $20.49 | 271823 |
| 2025-11-26 | 20.71 | $20.30 | 540322 |
| 2025-11-25 | 20.76 | $18.81 | 256505 |
| 2025-11-24 | 20.96 | $18.54 | 664624 |
| 2025-11-21 | 21.22 | $18.81 | 433644 |
| 2025-11-20 | 21.47 | $18.96 | 332900 |
| 2025-11-19 | 21.74 | $18.79 | 440210 |
| 2025-11-18 | 22.05 | $19.03 | 603504 |
| 2025-11-17 | 22.36 | $19.74 | 379700 |
| 2025-11-14 | 22.64 | $20.87 | 360249 |
| 2025-11-13 | 22.83 | $21.90 | 396300 |
| 2025-11-12 | 22.92 | $22.13 | 723300 |
| 2025-11-11 | 23.01 | $22.26 | 194836 |
| 2025-11-10 | 23.09 | $22.23 | 219219 |
| 2025-11-07 | 23.18 | $21.80 | 177600 |
| 2025-11-06 | 23.32 | $21.79 | 216518 |
| 2025-11-05 | 23.48 | $22.42 | 170001 |
| 2025-11-04 | 23.60 | $22.50 | 167600 |
| 2025-11-03 | 23.71 | $22.19 | 175842 |
| 2025-10-31 | 23.87 | $22.21 | 121628 |
| 2025-10-30 | 24.05 | $22.33 | 211937 |
| 2025-10-29 | 24.23 | $22.34 | 214215 |
| 2025-10-28 | 24.43 | $23.21 | 118334 |
| 2025-10-27 | 24.55 | $23.32 | 146209 |
| 2025-10-24 | 24.68 | $23.29 | 160200 |
| 2025-10-23 | 24.83 | $23.74 | 187964 |
| 2025-10-22 | 24.95 | $23.94 | 169114 |
| 2025-10-21 | 25.05 | $23.70 | 161500 |
| 2025-10-20 | 25.19 | $23.79 | 120800 |
| 2025-10-17 | 25.34 | $23.81 | 140800 |
| 2025-10-16 | 25.50 | $23.67 | 186042 |
| 2025-10-15 | 25.69 | $24.44 | 157000 |
| 2025-10-14 | 25.83 | $24.99 | 189428 |
| 2025-10-13 | 25.92 | $24.75 | 132600 |
| 2025-10-10 | 26.04 | $24.97 | 110012 |
| 2025-10-09 | 26.15 | $25.17 | 113600 |
| 2025-10-08 | 26.25 | $25.30 | 184775 |
| 2025-10-07 | 26.35 | $25.41 | 195600 |
| 2025-10-06 | 26.45 | $25.12 | 169500 |
| 2025-10-03 | 26.59 | $26.17 | 192100 |
| 2025-10-02 | 26.64 | $25.97 | 223242 |
| 2025-10-01 | 26.71 | $25.91 | 210400 |
| 2025-09-30 | 26.79 | $25.74 | 313931 |
| 2025-09-29 | 26.90 | $25.92 | 143506 |
| 2025-09-26 | 27.01 | $26.24 | 213841 |
| 2025-09-25 | 27.09 | $26.19 | 184000 |
| 2025-09-24 | 27.18 | $26.29 | 160216 |
| 2025-09-23 | 27.27 | $26.61 | 165700 |
| 2025-09-22 | 27.34 | $26.83 | 176130 |
| 2025-09-19 | 27.40 | $27.47 | 351148 |
| 2025-09-18 | 27.39 | $27.82 | 205300 |
| 2025-09-17 | 27.35 | $27.62 | 191544 |
| 2025-09-16 | 27.32 | $27.23 | 137200 |
| 2025-09-15 | 27.33 | $27.45 | 161500 |
| 2025-09-12 | 27.31 | $27.37 | 223900 |
| 2025-09-11 | 27.31 | $27.76 | 212400 |
| 2025-09-10 | 27.26 | $26.84 | 547876 |
| 2025-09-09 | 27.30 | $27.54 | 297805 |
| 2025-09-08 | 27.28 | $27.21 | 158900 |
| 2025-09-05 | 27.29 | $27.18 | 125600 |
| 2025-09-04 | 27.30 | $27.27 | 126400 |
| 2025-09-03 | 27.30 | $27.37 | 122228 |
| 2025-09-02 | 27.29 | $27.18 | 114000 |
| 2025-08-29 | 27.31 | $27.35 | 107100 |
| 2025-08-28 | 27.30 | $27.28 | 148700 |
| 2025-08-27 | 27.30 | $27.22 | 97800 |
| 2025-08-26 | 27.31 | $27.20 | 129000 |
| 2025-08-25 | 27.33 | $27.54 | 174906 |
| 2025-08-22 | 27.30 | $27.79 | 281500 |
| 2025-08-21 | 27.25 | $27.84 | 174227 |
| 2025-08-20 | 27.19 | $27.71 | 121500 |
| 2025-08-19 | 27.13 | $27.68 | 103925 |
| 2025-08-18 | 27.08 | $27.52 | 83100 |
| 2025-08-15 | 27.03 | $27.66 | 145834 |
| 2025-08-14 | 26.96 | $27.39 | 143809 |
| 2025-08-13 | 26.92 | $27.68 | 129824 |
| 2025-08-12 | 26.84 | $27.67 | 213400 |
| 2025-08-11 | 26.75 | $27.76 | 212501 |
| 2025-08-08 | 26.65 | $27.53 | 184200 |
| 2025-08-07 | 26.55 | $26.96 | 212129 |
| 2025-08-06 | 26.51 | $26.66 | 177800 |
| 2025-08-05 | 26.49 | $26.27 | 198317 |
| 2025-08-04 | 26.52 | $26.48 | 183900 |
| 2025-08-01 | 26.52 | $26.32 | 189200 |
| 2025-07-31 | 26.54 | $26.30 | 228331 |
| 2025-07-30 | 26.57 | $26.48 | 171000 |
| 2025-07-29 | 26.58 | $26.21 | 132238 |
| 2025-07-28 | 26.62 | $26.31 | 121300 |
| 2025-07-25 | 26.65 | $26.32 | 154444 |
| 2025-07-24 | 26.68 | $26.27 | 144900 |
| 2025-07-23 | 26.73 | $27.00 | 165700 |
| 2025-07-22 | 26.70 | $26.70 | 157700 |
| 2025-07-21 | 26.70 | $26.37 | 137545 |
| 2025-07-18 | 26.73 | $26.41 | 174400 |
| 2025-07-17 | 26.77 | $26.64 | 179800 |
| 2025-07-16 | 26.78 | $26.19 | 162024 |
| 2025-07-15 | 26.84 | $26.23 | 246932 |
| 2025-07-14 | 26.91 | $26.75 | 154131 |
| 2025-07-11 | 26.92 | $26.68 | 343700 |
| 2025-07-10 | 26.95 | $27.37 | 335600 |
| 2025-07-09 | 26.90 | $26.67 | 203908 |
| 2025-07-08 | 26.93 | $26.95 | 280724 |
| 2025-07-07 | 26.93 | $26.71 | 303900 |
| 2025-07-03 | 26.95 | $27.49 | 150104 |
| 2025-07-02 | 26.89 | $27.44 | 289127 |
| 2025-07-01 | 26.83 | $27.48 | 318715 |
| 2025-06-30 | 26.77 | $26.59 | 229400 |
| 2025-06-27 | 26.78 | $26.89 | 744445 |
| 2025-06-26 | 26.77 | $26.56 | 289100 |
| 2025-06-25 | 26.80 | $26.63 | 268300 |
| 2025-06-24 | 26.81 | $27.00 | 180326 |
| 2025-06-23 | 26.79 | $27.09 | 349686 |
| 2025-06-20 | 26.76 | $27.75 | 473646 |
| 2025-06-18 | 26.66 | $27.28 | 403200 |
| 2025-06-17 | 26.59 | $26.96 | 295221 |
| 2025-06-16 | 26.55 | $27.68 | 437016 |
| 2025-06-13 | 26.44 | $27.66 | 647000 |
| 2025-06-12 | 26.31 | $27.68 | 2.5M |
| 2025-06-11 | 26.16 | $23.58 | 804000 |
| 2025-06-10 | 26.43 | $23.18 | 1.7M |
| 2025-06-09 | 26.78 | $27.68 | 836936 |
| 2025-06-06 | 26.68 | $27.68 | 269400 |
| 2025-06-05 | 26.58 | $26.61 | 223400 |
| 2025-06-04 | 26.57 | $26.69 | 278313 |
| 2025-06-03 | 26.56 | $27.12 | 349012 |
| 2025-06-02 | 26.50 | $27.45 | 318100 |
| 2025-05-30 | 26.40 | $27.55 | 501435 |
| 2025-05-29 | 26.28 | $26.91 | 134600 |
| 2025-05-28 | 26.22 | $26.58 | 122408 |
| 2025-05-27 | 26.18 | $26.52 | 258517 |
| 2025-05-23 | 26.14 | $25.58 | 111005 |
| 2025-05-22 | 26.20 | $25.51 | 131800 |
| 2025-05-21 | 26.27 | $26.31 | 104400 |
| 2025-05-20 | 26.27 | $26.88 | 140400 |
| 2025-05-19 | 26.20 | $26.81 | 133600 |
| 2025-05-16 | 26.14 | $26.90 | 205000 |
| 2025-05-15 | 26.06 | $26.18 | 139238 |
| 2025-05-14 | 26.05 | $25.62 | 277100 |
| 2025-05-13 | 26.09 | $26.03 | 226500 |
| 2025-05-12 | 26.10 | $26.06 | 259000 |
| 2025-05-09 | 26.10 | $25.54 | 181500 |
| 2025-05-08 | 26.16 | $26.12 | 212800 |
| 2025-05-07 | 26.17 | $26.04 | 185949 |
| 2025-05-06 | 26.18 | $26.58 | 163615 |
| 2025-05-05 | 26.14 | $27.09 | 177400 |
| 2025-05-02 | 26.04 | $27.15 | 224500 |
| 2025-05-01 | 25.92 | $27.02 | 246000 |
| 2025-04-30 | 25.81 | $27.62 | 469418 |
| 2025-04-29 | 25.62 | $26.88 | 140733 |
| 2025-04-28 | 25.49 | $26.80 | 151100 |
| 2025-04-25 | 25.35 | $27.21 | 147635 |
| 2025-04-24 | 25.15 | $27.33 | 230347 |
| 2025-04-23 | 24.92 | $28.18 | 478666 |
| 2025-04-22 | 24.58 | $27.75 | 429241 |
| 2025-04-21 | 24.24 | $26.66 | 581149 |
| 2025-04-17 | 23.99 | $26.17 | 455150 |
| 2025-04-16 | 23.76 | $24.66 | 191000 |
| 2025-04-15 | 23.67 | $24.10 | 156800 |
| 2025-04-14 | 23.62 | $24.80 | 204742 |
| 2025-04-11 | 23.50 | $23.97 | 263700 |
| 2025-04-10 | 23.45 | $22.74 | 159700 |
| 2025-04-09 | 23.52 | $22.89 | 258525 |
| 2025-04-08 | 23.59 | $22.90 | 127700 |
| 2025-04-07 | 23.66 | $23.52 | 219336 |
| 2025-04-04 | 23.67 | $23.58 | 168500 |
| 2025-04-03 | 23.68 | $23.86 | 212500 |
| 2025-04-02 | 23.66 | $23.51 | 158543 |
| 2025-04-01 | 23.68 | $24.17 | 199429 |
| 2025-03-31 | 23.63 | $23.99 | 209800 |
| 2025-03-28 | 23.59 | $24.22 | 96714 |
| 2025-03-27 | 23.52 | $24.50 | 143900 |
| 2025-03-26 | 23.42 | $23.89 | 243823 |
| 2025-03-25 | 23.37 | $23.43 | 152940 |
| 2025-03-24 | 23.37 | $23.62 | 163754 |
| 2025-03-21 | 23.34 | $24.06 | 254194 |
| 2025-03-20 | 23.26 | $24.31 | 188426 |
| 2025-03-19 | 23.15 | $24.50 | 336300 |
| 2025-03-18 | 23.01 | $23.57 | 161200 |
| 2025-03-17 | 22.95 | $23.83 | 219846 |
| 2025-03-14 | 22.86 | $23.15 | 324100 |
| 2025-03-13 | 22.83 | $21.47 | 334301 |
| 2025-03-12 | 22.98 | $21.78 | 225347 |
| 2025-03-11 | 23.10 | $22.39 | 232100 |
| 2025-03-10 | 23.18 | $23.41 | 165900 |
| 2025-03-07 | 23.15 | $23.60 | 133049 |
| 2025-03-06 | 23.10 | $22.66 | 144400 |
| 2025-03-05 | 23.15 | $21.92 | 140635 |
| 2025-03-04 | 23.28 | $22.30 | 131600 |
| 2025-03-03 | 23.38 | $22.77 | 131300 |
| 2025-02-28 | 23.45 | $22.92 | 104399 |
| 2025-02-27 | 23.50 | $22.90 | 100027 |
| 2025-02-26 | 23.57 | $23.32 | 110275 |
| 2025-02-25 | 23.59 | $23.71 | 151700 |
| 2025-02-24 | 23.58 | $23.19 | 269488 |
| 2025-02-21 | 23.62 | $24.12 | 135600 |
| 2025-02-20 | 23.57 | $24.09 | 115713 |
| 2025-02-19 | 23.51 | $23.69 | 193100 |
| 2025-02-18 | 23.50 | $23.75 | 163604 |
| 2025-02-14 | 23.47 | $24.21 | 337300 |
| 2025-02-13 | 23.39 | $23.76 | 101831 |
| 2025-02-12 | 23.35 | $23.73 | 241300 |
| 2025-02-11 | 23.31 | $23.15 | 303818 |
| 2025-02-10 | 23.33 | $22.22 | 204600 |
| 2025-02-07 | 23.45 | $22.09 | 165122 |
| 2025-02-06 | 23.59 | $22.70 | 99500 |
| 2025-02-05 | 23.68 | $22.60 | 124540 |
| 2025-02-04 | 23.80 | $22.36 | 140000 |
| 2025-02-03 | 23.95 | $22.41 | 143600 |
| 2025-01-31 | 24.11 | $22.89 | 159331 |
| 2025-01-30 | 24.24 | $23.34 | 149710 |
| 2025-01-29 | 24.33 | $23.66 | 184600 |
| 2025-01-28 | 24.40 | $23.72 | 115921 |
| 2025-01-27 | 24.48 | $24.36 | 127400 |
| 2025-01-24 | 24.49 | $23.98 | 139609 |
| 2025-01-23 | 24.54 | $24.15 | 173100 |
| 2025-01-22 | 24.58 | $23.64 | 209700 |
| 2025-01-21 | 24.68 | $24.81 | 142211 |
| 2025-01-17 | 24.67 | $24.69 | 357635 |
| 2025-01-16 | 24.67 | $24.32 | 391800 |
| 2025-01-15 | 24.70 | $22.52 | 790900 |
| 2025-01-14 | 24.93 | $24.16 | 310100 |
| 2025-01-13 | 25.01 | $23.57 | 136600 |
| 2025-01-10 | 25.17 | $23.34 | 266322 |
| 2025-01-08 | 25.36 | $23.85 | 325400 |
| 2025-01-07 | 25.52 | $23.78 | 169317 |
| 2025-01-06 | 25.70 | $23.83 | 195235 |
| 2025-01-03 | 25.90 | $25.48 | 150321 |
| 2025-01-02 | 25.94 | $25.50 | 129600 |
| 2024-12-31 | 25.99 | $25.50 | 144800 |
| 2024-12-30 | 26.04 | $25.51 | 144600 |
| 2024-12-27 | 26.09 | $25.50 | 96700 |
| 2024-12-26 | 26.15 | $25.42 | 94500 |
| 2024-12-24 | 26.23 | $25.24 | 55000 |
| 2024-12-23 | 26.34 | $25.12 | 115029 |
| 2024-12-20 | 26.46 | $25.65 | 342849 |
| 2024-12-19 | 26.55 | $25.09 | 149841 |
| 2024-12-18 | 26.70 | $25.13 | 171005 |
| 2024-12-17 | 26.87 | $26.11 | 114528 |
| 2024-12-16 | 26.95 | $26.55 | 101900 |
| 2024-12-13 | 26.99 | $26.58 | 140948 |
| 2024-12-12 | 27.03 | $26.43 | 84544 |
| 2024-12-11 | 27.10 | $26.58 | 224701 |
| 2024-12-10 | 27.15 | $26.97 | 99100 |
| 2024-12-09 | 27.17 | $26.42 | 176017 |
| 2024-12-06 | 27.25 | $25.92 | 145900 |
| 2024-12-05 | 27.39 | $26.29 | 195500 |
| 2024-12-04 | 27.51 | $26.78 | 124100 |
| 2024-12-03 | 27.58 | $27.54 | 103527 |
| 2024-12-02 | 27.59 | $27.78 | 94700 |
| 2024-11-29 | 27.57 | $27.71 | 57035 |
| 2024-11-27 | 27.55 | $27.63 | 110200 |
| 2024-11-26 | 27.55 | $27.44 | 226600 |
| 2024-11-25 | 27.56 | $27.93 | 121000 |
| 2024-11-22 | 27.52 | $27.17 | 148200 |
| 2024-11-21 | 27.55 | $27.15 | 91900 |
| 2024-11-20 | 27.60 | $27.09 | 76315 |
| 2024-11-19 | 27.65 | $27.10 | 72900 |
| 2024-11-18 | 27.71 | $27.21 | 92900 |
| 2024-11-15 | 27.76 | $27.02 | 123101 |
| 2024-11-14 | 27.84 | $27.65 | 83523 |
| 2024-11-13 | 27.86 | $27.90 | 126200 |
| 2024-11-12 | 27.86 | $28.02 | 120500 |
| 2024-11-11 | 27.84 | $28.44 | 112100 |
| 2024-11-08 | 27.77 | $28.28 | 167746 |
| 2024-11-07 | 27.72 | $28.79 | 144600 |
| 2024-11-06 | 27.61 | $29.14 | 253500 |
| 2024-11-05 | 27.45 | $28.58 | 128003 |
| 2024-11-04 | 27.33 | $27.26 | 98900 |
| 2024-11-01 | 27.34 | $27.03 | 121800 |
| 2024-10-31 | 27.37 | $26.58 | 88800 |
| 2024-10-30 | 27.45 | $26.70 | 102328 |
| 2024-10-29 | 27.53 | $26.88 | 69000 |
| 2024-10-28 | 27.60 | $26.92 | 88908 |
| 2024-10-25 | 27.67 | $26.35 | 104800 |
| 2024-10-24 | 27.81 | $27.07 | 143900 |
| 2024-10-23 | 27.89 | $27.14 | 209700 |
| 2024-10-22 | 27.96 | $27.02 | 150630 |
| 2024-10-21 | 28.06 | $27.42 | 147400 |
| 2024-10-18 | 28.13 | $28.55 | 122900 |
| 2024-10-17 | 28.09 | $28.84 | 125111 |
| 2024-10-16 | 28.01 | $28.72 | 140500 |
| 2024-10-15 | 27.93 | $28.01 | 105307 |
| 2024-10-14 | 27.93 | $28.11 | 137700 |
| 2024-10-11 | 27.91 | $28.09 | 140100 |
| 2024-10-10 | 27.89 | $27.60 | 162852 |
| 2024-10-09 | 27.92 | $27.70 | 176300 |
| 2024-10-08 | 27.94 | $28.59 | 150100 |
| 2024-10-07 | 27.87 | $28.80 | 329000 |
| 2024-10-04 | 27.77 | $28.50 | 132300 |
| 2024-10-03 | 27.70 | $27.98 | 191200 |
| 2024-10-02 | 27.67 | $28.62 | 165200 |
| 2024-10-01 | 27.57 | $28.77 | 197549 |
| 2024-09-30 | 27.44 | $28.53 | 179400 |
| 2024-09-27 | 27.33 | $28.48 | 139600 |
| 2024-09-26 | 27.21 | $28.79 | 155267 |
| 2024-09-25 | 27.04 | $28.13 | 190200 |
| 2024-09-24 | 26.92 | $28.12 | 419306 |
| 2024-09-23 | 26.80 | $28.34 | 253539 |
| 2024-09-20 | 26.64 | $28.53 | 3.5M |
| 2024-09-19 | 26.44 | $28.98 | 312007 |
| 2024-09-18 | 26.17 | $28.80 | 361500 |
| 2024-09-17 | 25.89 | $28.98 | 414316 |
| 2024-09-16 | 25.57 | $29.51 | 478558 |
| 2024-09-13 | 25.15 | $29.02 | 331543 |
| 2024-09-12 | 24.74 | $29.64 | 534039 |
| 2024-09-11 | 24.23 | $28.18 | 676032 |
| 2024-09-10 | 23.81 | $26.62 | 1.3M |
| 2024-09-09 | 23.52 | $24.00 | 766400 |
| 2024-09-06 | 23.47 | $24.13 | 226500 |
| 2024-09-05 | 23.40 | $23.61 | 280441 |
| 2024-09-04 | 23.37 | $22.93 | 257800 |
| 2024-09-03 | 23.42 | $22.94 | 176800 |
| 2024-08-30 | 23.47 | $23.02 | 216644 |
| 2024-08-29 | 23.52 | $23.33 | 126613 |
| 2024-08-28 | 23.54 | $23.39 | 100500 |
| 2024-08-27 | 23.55 | $23.97 | 78843 |
| 2024-08-26 | 23.51 | $24.13 | 116533 |
| 2024-08-23 | 23.44 | $24.11 | 128648 |
| 2024-08-22 | 23.37 | $23.57 | 164586 |
| 2024-08-21 | 23.35 | $24.62 | 104343 |
| 2024-08-20 | 23.22 | $24.84 | 118300 |
| 2024-08-19 | 23.05 | $24.86 | 239651 |
| 2024-08-16 | 22.86 | $24.76 | 355800 |
| 2024-08-15 | 22.66 | $23.49 | 153939 |
| 2024-08-14 | 22.57 | $23.05 | 232537 |
| 2024-08-13 | 22.52 | $22.48 | 267500 |
| 2024-08-12 | 22.52 | $20.50 | 189900 |
| 2024-08-09 | 22.73 | $20.96 | 220400 |
| 2024-08-08 | 22.92 | $21.21 | 143333 |
| 2024-08-07 | 23.10 | $21.30 | 130500 |
| 2024-08-06 | 23.29 | $21.94 | 172546 |
| 2024-08-05 | 23.43 | $22.34 | 162832 |
| 2024-08-02 | 23.55 | $23.24 | 200300 |
| 2024-08-01 | 23.58 | $23.15 | 166700 |
| 2024-07-31 | 23.63 | $23.79 | 137726 |
| 2024-07-30 | 23.61 | $23.62 | 205306 |
| 2024-07-29 | 23.61 | $23.43 | 208632 |
| 2024-07-26 | 23.63 | $23.60 | 198143 |
| 2024-07-25 | 23.63 | $23.95 | 174669 |
| 2024-07-24 | 23.59 | $23.94 | 141800 |
| 2024-07-23 | 23.56 | $24.47 | 225418 |
| 2024-07-22 | 23.46 | $24.74 | 227104 |
| 2024-07-19 | 23.33 | $24.15 | 135800 |
| 2024-07-18 | 23.24 | $24.29 | 168337 |
| 2024-07-17 | 23.13 | $24.38 | 179200 |
| 2024-07-16 | 23.00 | $23.73 | 196093 |
| 2024-07-15 | 22.92 | $22.04 | 195000 |
| 2024-07-12 | 23.01 | $22.32 | 173310 |
| 2024-07-11 | 23.09 | $21.94 | 195047 |
| 2024-07-10 | 23.21 | $21.05 | 203600 |
| 2024-07-09 | 23.43 | $21.69 | 363500 |
| 2024-07-08 | 23.62 | $22.34 | 162511 |
| 2024-07-05 | 23.75 | $22.06 | 178800 |
| 2024-07-03 | 23.93 | $22.18 | 133200 |
| 2024-07-02 | 24.12 | $22.60 | 166204 |
| 2024-07-01 | 24.28 | $22.39 | 210421 |
| 2024-06-28 | 24.47 | $22.70 | 915200 |
| 2024-06-27 | 24.66 | $22.46 | 154049 |
| 2024-06-26 | 24.89 | $23.01 | 190804 |
| 2024-06-25 | 25.09 | $23.65 | 330127 |
| 2024-06-24 | 25.24 | $23.24 | 307400 |
| 2024-06-21 | 25.45 | $23.99 | 503314 |
| 2024-06-20 | 25.61 | $23.58 | 205911 |
| 2024-06-18 | 25.82 | $23.80 | 230814 |
| 2024-06-17 | 26.03 | $25.03 | 114833 |
| 2024-06-14 | 26.14 | $25.22 | 115928 |
| 2024-06-13 | 26.23 | $25.72 | 290200 |
| 2024-06-12 | 26.29 | $26.30 | 474129 |
| 2024-06-11 | 26.29 | $27.05 | 1.0M |
| 2024-06-10 | 26.21 | $24.99 | 377100 |
| 2024-06-07 | 26.34 | $25.41 | 165203 |
| 2024-06-06 | 26.43 | $24.89 | 121000 |
| 2024-06-05 | 26.60 | $25.37 | 154231 |
| 2024-06-04 | 26.72 | $25.26 | 122245 |
| 2024-06-03 | 26.88 | $25.84 | 140700 |
| 2024-05-31 | 26.99 | $26.97 | 143035 |
| 2024-05-30 | 26.99 | $26.26 | 115529 |
| 2024-05-29 | 27.07 | $25.94 | 99700 |
| 2024-05-28 | 27.18 | $26.37 | 182300 |
| 2024-05-24 | 27.27 | $25.98 | 120100 |
| 2024-05-23 | 27.41 | $26.27 | 157600 |
| 2024-05-22 | 27.53 | $26.27 | 181633 |
| 2024-05-21 | 27.66 | $26.73 | 146318 |
| 2024-05-20 | 27.76 | $27.40 | 202307 |
| 2024-05-17 | 27.79 | $27.45 | 75748 |
| 2024-05-16 | 27.83 | $27.80 | 71100 |
| 2024-05-15 | 27.83 | $28.02 | 94344 |
| 2024-05-14 | 27.81 | $28.34 | 92925 |
| 2024-05-13 | 27.76 | $28.38 | 112600 |
| 2024-05-10 | 27.69 | $28.68 | 97328 |
| 2024-05-09 | 27.59 | $28.51 | 114120 |
| 2024-05-08 | 27.49 | $27.96 | 67517 |
| 2024-05-07 | 27.44 | $28.56 | 116968 |
| 2024-05-06 | 27.32 | $27.96 | 112900 |
| 2024-05-03 | 27.26 | $28.28 | 107515 |
| 2024-05-02 | 27.15 | $28.91 | 225400 |
| 2024-05-01 | 26.96 | $28.47 | 172776 |
| 2024-04-30 | 26.81 | $26.95 | 149900 |
| 2024-04-29 | 26.79 | $26.67 | 312304 |
| 2024-04-26 | 26.80 | $27.03 | 176028 |
| 2024-04-25 | 26.78 | $27.41 | 190132 |
| 2024-04-24 | 26.71 | $27.38 | 153497 |
| 2024-04-23 | 26.64 | $28.11 | 149308 |
| 2024-04-22 | 26.49 | $26.83 | 156200 |
| 2024-04-19 | 26.45 | $28.41 | 212300 |
| 2024-04-18 | 26.25 | $26.78 | 261428 |
| 2024-04-17 | 26.19 | $26.03 | 209511 |
| 2024-04-16 | 26.21 | $25.15 | 127428 |
| 2024-04-15 | 26.32 | $24.64 | 123200 |
| 2024-04-12 | 26.49 | $24.44 | 122700 |
| 2024-04-11 | 26.71 | $24.74 | 134212 |
| 2024-04-10 | 26.92 | $24.50 | 147824 |
| 2024-04-09 | 27.17 | $25.82 | 80300 |
| 2024-04-08 | 27.31 | $26.02 | 88516 |
| 2024-04-05 | 27.45 | $25.58 | 89814 |
| 2024-04-04 | 27.65 | $25.51 | 170000 |
| 2024-04-03 | 27.87 | $26.09 | 85900 |
| 2024-04-02 | 28.06 | $26.71 | 183300 |
| 2024-04-01 | 28.20 | $27.38 | 126800 |
| 2024-03-28 | 28.29 | $27.81 | 248100 |
| 2024-03-27 | 28.34 | $27.75 | 141600 |
| 2024-03-26 | 28.40 | $27.11 | 147516 |
| 2024-03-25 | 28.54 | $27.19 | 134848 |
| 2024-03-22 | 28.68 | $27.75 | 132707 |
| 2024-03-21 | 28.78 | $28.56 | 156333 |
| 2024-03-20 | 28.80 | $28.87 | 131144 |
| 2024-03-19 | 28.79 | $29.01 | 167319 |
| 2024-03-18 | 28.77 | $28.68 | 229800 |
| 2024-03-15 | 28.78 | $28.86 | 278000 |
| 2024-03-14 | 28.77 | $29.22 | 212740 |
| 2024-03-13 | 28.72 | $29.49 | 262714 |
| 2024-03-12 | 28.64 | $29.51 | 426300 |
| 2024-03-11 | 28.55 | $28.70 | 411500 |
| 2024-03-08 | 28.53 | $29.30 | 151700 |
| 2024-03-07 | 28.45 | $29.44 | 166533 |
| 2024-03-06 | 28.35 | $29.40 | 181124 |
| 2024-03-05 | 28.24 | $29.00 | 188700 |
| 2024-03-04 | 28.16 | $28.53 | 129100 |
| 2024-03-01 | 28.12 | $28.90 | 160000 |
| 2024-02-29 | 28.04 | $28.86 | 140400 |
| 2024-02-28 | 27.95 | $28.46 | 107319 |
| 2024-02-27 | 27.90 | $28.59 | 110800 |
| 2024-02-26 | 27.82 | $28.09 | 117100 |
| 2024-02-23 | 27.79 | $28.32 | 148509 |
| 2024-02-22 | 27.74 | $28.02 | 121012 |
| 2024-02-21 | 27.71 | $28.18 | 107932 |
| 2024-02-20 | 27.66 | $28.45 | 114947 |
| 2024-02-16 | 27.58 | $28.98 | 173800 |
| 2024-02-15 | 27.43 | $28.79 | 138100 |
| 2024-02-14 | 27.29 | $27.82 | 121600 |
| 2024-02-13 | 27.23 | $27.75 | 176901 |
| 2024-02-12 | 27.18 | $28.93 | 131741 |
| 2024-02-09 | 26.99 | $27.24 | 131300 |
| 2024-02-08 | 26.96 | $26.90 | 154248 |
| 2024-02-07 | 26.97 | $26.47 | 159200 |
| 2024-02-06 | 27.02 | $26.95 | 255100 |
| 2024-02-05 | 27.03 | $25.13 | 242000 |
| 2024-02-02 | 27.23 | $27.37 | 343200 |
| 2024-02-01 | 27.22 | $24.50 | 669500 |
| 2024-01-31 | 27.50 | $26.09 | 185860 |
| 2024-01-30 | 27.65 | $27.50 | 132502 |
| 2024-01-29 | 27.67 | $27.55 | 150700 |
| 2024-01-26 | 27.68 | $27.24 | 96700 |
| 2024-01-25 | 27.73 | $27.20 | 161122 |
| 2024-01-24 | 27.78 | $26.97 | 141500 |
| 2024-01-23 | 27.87 | $27.79 | 146323 |
| 2024-01-22 | 27.88 | $27.86 | 189832 |
| 2024-01-19 | 27.88 | $26.80 | 199900 |
| 2024-01-18 | 27.99 | $26.79 | 313628 |
| 2024-01-17 | 28.12 | $26.57 | 683497 |
| 2024-01-16 | 28.28 | $29.05 | 271800 |
| 2024-01-12 | 28.20 | $28.35 | 127300 |
| 2024-01-11 | 28.18 | $27.98 | 101125 |
| 2024-01-10 | 28.21 | $28.68 | 92000 |
| 2024-01-09 | 28.16 | $28.37 | 102017 |
| 2024-01-08 | 28.13 | $28.71 | 111415 |
| 2024-01-05 | 28.07 | $28.11 | 140407 |
| 2024-01-04 | 28.07 | $28.60 | 103900 |
| 2024-01-03 | 28.01 | $28.69 | 118600 |
| 2024-01-02 | 27.94 | $29.63 | 95200 |
| 2023-12-29 | 27.76 | $29.41 | 73942 |
| 2023-12-28 | 27.59 | $29.69 | 62600 |
| 2023-12-27 | 27.37 | $29.79 | 145300 |
| 2023-12-26 | 27.12 | $29.56 | 82328 |
| 2023-12-22 | 26.86 | $28.71 | 112500 |
| 2023-12-21 | 26.66 | $28.34 | 170808 |
| 2023-12-20 | 26.49 | $27.72 | 165700 |
| 2023-12-19 | 26.36 | $28.22 | 137900 |
| 2023-12-18 | 26.16 | $27.55 | 167300 |
| 2023-12-15 | 26.02 | $27.62 | 349337 |
| 2023-12-14 | 25.85 | $27.73 | 143300 |
| 2023-12-13 | 25.65 | $27.65 | 290807 |
| 2023-12-12 | 25.44 | $26.74 | 80813 |
| 2023-12-11 | 25.30 | $26.58 | 99244 |
| 2023-12-08 | 25.17 | $27.22 | 117730 |
| 2023-12-07 | 24.95 | $27.52 | 131839 |
| 2023-12-06 | 24.68 | $26.61 | 152100 |
| 2023-12-05 | 24.47 | $26.92 | 182600 |
| 2023-12-04 | 24.22 | $26.84 | 446946 |
| 2023-12-01 | 23.94 | $22.94 | 273300 |
| 2023-11-30 | 24.05 | $21.69 | 281228 |
| 2023-11-29 | 24.29 | $22.59 | 140320 |
| 2023-11-28 | 24.47 | $22.88 | 196639 |
| 2023-11-27 | 24.64 | $23.08 | 197511 |
| 2023-11-24 | 24.81 | $24.32 | 47730 |
| 2023-11-22 | 24.86 | $24.04 | 121100 |
| 2023-11-21 | 24.94 | $23.70 | 89510 |
| 2023-11-20 | 25.07 | $24.15 | 90302 |
| 2023-11-17 | 25.17 | $24.62 | 76303 |
| 2023-11-16 | 25.23 | $24.78 | 62304 |
| 2023-11-15 | 25.28 | $25.69 | 77000 |
| 2023-11-14 | 25.23 | $25.90 | 119300 |
| 2023-11-13 | 25.16 | $24.55 | 75400 |
| 2023-11-10 | 25.23 | $24.48 | 89500 |
| 2023-11-09 | 25.31 | $24.51 | 66300 |
| 2023-11-08 | 25.39 | $24.64 | 95023 |
| 2023-11-07 | 25.47 | $25.04 | 49500 |
| 2023-11-06 | 25.52 | $25.20 | 82840 |
| 2023-11-03 | 25.55 | $25.09 | 103707 |
| 2023-11-02 | 25.60 | $24.72 | 90017 |
| 2023-11-01 | 25.69 | $24.35 | 156224 |
| 2023-10-31 | 25.83 | $25.34 | 64500 |
| 2023-10-30 | 25.88 | $25.69 | 41644 |
| 2023-10-27 | 25.90 | $25.63 | 51859 |
| 2023-10-26 | 25.93 | $26.18 | 74321 |
| 2023-10-25 | 25.91 | $25.61 | 60147 |
| 2023-10-24 | 25.94 | $25.13 | 59800 |
| 2023-10-23 | 26.02 | $25.05 | 105500 |
| 2023-10-20 | 26.12 | $25.44 | 83812 |
| 2023-10-19 | 26.20 | $26.48 | 107300 |
| 2023-10-18 | 26.17 | $26.87 | 120408 |
| 2023-10-17 | 26.09 | $25.90 | 132500 |
| 2023-10-16 | 26.11 | $25.30 | 151400 |
| 2023-10-13 | 26.20 | $24.61 | 108800 |
| 2023-10-12 | 26.36 | $24.96 | 145837 |
| 2023-10-11 | 26.51 | $25.90 | 98700 |
| 2023-10-10 | 26.58 | $26.18 | 175405 |
| 2023-10-09 | 26.62 | $25.44 | 208141 |
| 2023-10-06 | 26.74 | $25.34 | 145000 |
| 2023-10-05 | 26.89 | $24.97 | 208500 |
| 2023-10-04 | 27.09 | $24.62 | 146200 |
| 2023-10-03 | 27.35 | $24.40 | 107272 |
| 2023-10-02 | 27.66 | $25.03 | 141400 |
| 2023-09-29 | 27.94 | $25.23 | 100313 |
| 2023-09-28 | 28.22 | $25.16 | 176900 |
| 2023-09-27 | 28.55 | $25.37 | 102400 |
| 2023-09-26 | 28.88 | $25.93 | 124752 |
| 2023-09-25 | 29.19 | $26.34 | 105201 |
| 2023-09-22 | 29.49 | $26.49 | 122500 |
| 2023-09-21 | 29.81 | $27.52 | 144400 |
| 2023-09-20 | 30.05 | $26.87 | 109633 |
| 2023-09-19 | 30.38 | $27.37 | 95400 |
| 2023-09-18 | 30.70 | $27.91 | 176500 |
| 2023-09-15 | 30.99 | $28.53 | 506300 |
| 2023-09-14 | 31.25 | $28.74 | 267800 |
| 2023-09-13 | 31.52 | $27.36 | 288427 |
| 2023-09-12 | 31.95 | $26.04 | 301100 |
| 2023-09-11 | 32.58 | $26.96 | 360816 |
| 2023-09-08 | 33.17 | $28.08 | 593900 |
| 2023-09-07 | 33.70 | $32.89 | 445900 |
| 2023-09-06 | 33.79 | $31.26 | 261500 |
| 2023-09-05 | 34.06 | $32.45 | 254679 |
| 2023-09-01 | 34.22 | $33.09 | 139800 |
| 2023-08-31 | 34.34 | $32.96 | 125800 |
| 2023-08-30 | 34.49 | $33.68 | 153578 |
| 2023-08-29 | 34.58 | $32.91 | 122420 |
| 2023-08-28 | 34.75 | $32.68 | 122500 |
| 2023-08-25 | 34.97 | $33.09 | 190640 |
| 2023-08-24 | 35.17 | $32.87 | 169515 |
| 2023-08-23 | 35.41 | $33.17 | 94021 |
| 2023-08-22 | 35.64 | $33.59 | 114500 |
| 2023-08-21 | 35.86 | $34.32 | 88519 |
| 2023-08-18 | 36.02 | $34.83 | 80000 |
| 2023-08-17 | 36.15 | $34.90 | 99407 |
| 2023-08-16 | 36.28 | $35.51 | 78245 |
| 2023-08-15 | 36.36 | $36.22 | 106100 |
| 2023-08-14 | 36.37 | $36.38 | 118500 |
| 2023-08-11 | 36.37 | $37.08 | 101409 |
| 2023-08-10 | 36.30 | $36.76 | 87000 |
| 2023-08-09 | 36.25 | $36.88 | 98900 |
| 2023-08-08 | 36.18 | $37.43 | 102804 |
| 2023-08-07 | 36.05 | $37.62 | 129700 |
| 2023-08-04 | 35.89 | $37.50 | 126400 |
| 2023-08-03 | 35.72 | $38.24 | 156500 |
| 2023-08-02 | 35.45 | $37.74 | 74600 |
| 2023-08-01 | 35.21 | $37.77 | 57500 |
| 2023-07-31 | 34.94 | $37.73 | 92100 |
| 2023-07-28 | 34.65 | $37.75 | 76000 |
| 2023-07-27 | 34.32 | $37.51 | 130700 |
| 2023-07-26 | 33.99 | $38.26 | 120800 |
| 2023-07-25 | 33.54 | $38.18 | 165003 |
| 2023-07-24 | 33.05 | $37.66 | 275800 |
| 2023-07-21 | 32.56 | $35.80 | 78020 |
| 2023-07-20 | 32.22 | $36.35 | 120701 |
| 2023-07-19 | 31.79 | $36.14 | 316900 |
| 2023-07-18 | 31.33 | $35.42 | 163048 |
| 2023-07-17 | 30.90 | $35.57 | 337094 |
| 2023-07-14 | 30.40 | $30.93 | 77133 |
| 2023-07-13 | 30.35 | $30.67 | 162416 |
| 2023-07-12 | 30.32 | $30.16 | 204000 |
| 2023-07-11 | 30.33 | $28.84 | 96700 |
| 2023-07-10 | 30.49 | $29.40 | 109430 |
| 2023-07-07 | 30.60 | $29.40 | 129400 |
| 2023-07-06 | 30.73 | $29.28 | 146500 |
| 2023-07-05 | 30.88 | $29.02 | 172176 |
| 2023-07-03 | 31.08 | $29.40 | 80900 |
| 2023-06-30 | 31.25 | $29.02 | 192938 |
| 2023-06-29 | 31.49 | $30.28 | 127300 |
| 2023-06-28 | 31.62 | $30.39 | 87400 |
| 2023-06-27 | 31.75 | $30.81 | 123900 |
| 2023-06-26 | 31.85 | $30.91 | 124100 |
| 2023-06-23 | 31.94 | $32.08 | 261700 |
| 2023-06-22 | 31.93 | $32.82 | 162500 |
| 2023-06-21 | 31.84 | $32.17 | 151740 |
| 2023-06-20 | 31.80 | $31.39 | 110144 |
| 2023-06-16 | 31.84 | $31.36 | 316508 |
| 2023-06-15 | 31.89 | $31.71 | 133700 |
| 2023-06-14 | 31.91 | $31.23 | 204209 |
| 2023-06-13 | 31.99 | $31.62 | 118047 |
| 2023-06-12 | 32.02 | $32.04 | 147033 |
| 2023-06-09 | 32.02 | $31.28 | 189542 |
| 2023-06-08 | 32.10 | $31.85 | 142600 |
| 2023-06-07 | 32.13 | $32.27 | 474141 |
| 2023-06-06 | 32.11 | $33.02 | 191300 |
| 2023-06-05 | 32.02 | $32.60 | 128347 |
| 2023-06-02 | 31.96 | $33.48 | 113400 |
| 2023-06-01 | 31.80 | $31.84 | 101919 |
| 2023-05-31 | 31.79 | $32.33 | 106033 |
| 2023-05-30 | 31.73 | $32.93 | 82824 |
| 2023-05-26 | 31.61 | $33.09 | 100517 |
| 2023-05-25 | 31.45 | $32.83 | 87409 |
| 2023-05-24 | 31.31 | $33.53 | 128500 |
| 2023-05-23 | 31.07 | $33.20 | 123500 |
| 2023-05-22 | 30.85 | $32.05 | 113200 |
| 2023-05-19 | 30.72 | $31.99 | 120800 |
| 2023-05-18 | 30.59 | $31.40 | 110823 |
| 2023-05-17 | 30.50 | $30.78 | 87514 |
| 2023-05-16 | 30.47 | $30.64 | 61038 |
| 2023-05-15 | 30.46 | $30.68 | 115200 |
| 2023-05-12 | 30.43 | $30.29 | 114700 |
| 2023-05-11 | 30.45 | $30.75 | 114000 |
| 2023-05-10 | 30.42 | $30.64 | 108700 |
| 2023-05-09 | 30.39 | $30.50 | 79736 |
| 2023-05-08 | 30.38 | $31.07 | 98200 |
| 2023-05-05 | 30.31 | $31.26 | 79608 |
| 2023-05-04 | 30.21 | $31.03 | 85447 |
| 2023-05-03 | 30.12 | $31.44 | 96801 |
| 2023-05-02 | 29.99 | $31.72 | 75933 |
| 2023-05-01 | 29.80 | $31.82 | 90613 |
| 2023-04-28 | 29.59 | $31.96 | 123900 |
| 2023-04-27 | 29.34 | $31.09 | 147829 |
| 2023-04-26 | 29.16 | $29.64 | 79500 |
| 2023-04-25 | 29.11 | $29.99 | 111000 |
| 2023-04-24 | 29.01 | $30.13 | 104300 |
| 2023-04-21 | 28.90 | $30.74 | 152100 |
| 2023-04-20 | 28.70 | $30.38 | 163000 |
| 2023-04-19 | 28.52 | $29.75 | 99742 |
| 2023-04-18 | 28.40 | $29.15 | 116724 |
| 2023-04-17 | 28.32 | $29.32 | 123720 |
| 2023-04-14 | 28.21 | $29.38 | 123500 |
| 2023-04-13 | 28.09 | $29.46 | 79417 |
| 2023-04-12 | 27.94 | $29.23 | 101600 |
| 2023-04-11 | 27.81 | $29.19 | 107301 |
| 2023-04-10 | 27.66 | $28.90 | 94741 |
| 2023-04-06 | 27.53 | $28.91 | 101908 |
| 2023-04-05 | 27.39 | $28.75 | 88100 |
| 2023-04-04 | 27.24 | $28.67 | 159841 |
| 2023-04-03 | 27.09 | $28.67 | 154630 |
| 2023-03-31 | 26.93 | $28.77 | 266400 |
| 2023-03-30 | 26.73 | $28.01 | 210124 |
| 2023-03-29 | 26.60 | $26.91 | 171118 |
| 2023-03-28 | 26.57 | $28.10 | 336000 |
| 2023-03-27 | 26.40 | $27.15 | 168236 |
| 2023-03-24 | 26.33 | $26.73 | 291157 |
| 2023-03-23 | 26.28 | $24.86 | 219143 |
| 2023-03-22 | 26.43 | $24.84 | 287300 |
| 2023-03-21 | 26.60 | $24.19 | 268300 |
| 2023-03-20 | 26.85 | $23.30 | 183248 |
| 2023-03-17 | 27.23 | $22.80 | 706200 |
| 2023-03-16 | 27.69 | $23.65 | 140646 |
| 2023-03-15 | 28.12 | $23.65 | 216613 |
| 2023-03-14 | 28.59 | $23.37 | 279718 |
| 2023-03-13 | 29.14 | $23.30 | 219633 |
| 2023-03-10 | 29.75 | $24.39 | 204240 |
| 2023-03-09 | 30.32 | $24.34 | 283000 |
| 2023-03-08 | 30.95 | $24.41 | 417736 |
| 2023-03-07 | 31.64 | $23.85 | 1.4M |
| 2023-03-06 | 32.46 | $31.32 | 183002 |
| 2023-03-03 | 32.58 | $32.65 | 79115 |
| 2023-03-02 | 32.57 | $33.09 | 71800 |
| 2023-03-01 | 32.51 | $32.09 | 92400 |
| 2023-02-28 | 32.56 | $32.27 | 86021 |
| 2023-02-27 | 32.59 | $32.55 | 63200 |
| 2023-02-24 | 32.59 | $32.94 | 76107 |
| 2023-02-23 | 32.56 | $33.57 | 59905 |
| 2023-02-22 | 32.45 | $33.52 | 66200 |
| 2023-02-21 | 32.34 | $33.15 | 91018 |
| 2023-02-17 | 32.25 | $33.36 | 67040 |
| 2023-02-16 | 32.13 | $32.11 | 48300 |
| 2023-02-15 | 32.14 | $32.65 | 108700 |
| 2023-02-14 | 32.08 | $32.08 | 69210 |
| 2023-02-13 | 32.08 | $32.47 | 93700 |
| 2023-02-10 | 32.04 | $31.70 | 125442 |
| 2023-02-09 | 32.08 | $31.54 | 172315 |
| 2023-02-08 | 32.14 | $31.87 | 59700 |
| 2023-02-07 | 32.16 | $32.14 | 87544 |
| 2023-02-06 | 32.17 | $32.50 | 203300 |
| 2023-02-03 | 32.13 | $32.72 | 95700 |
| 2023-02-02 | 32.07 | $32.99 | 96835 |
| 2023-02-01 | 31.97 | $32.92 | 87300 |
| 2023-01-31 | 31.87 | $32.05 | 101516 |
| 2023-01-30 | 31.85 | $31.64 | 81411 |
| 2023-01-27 | 31.88 | $31.72 | 81700 |
| 2023-01-26 | 31.89 | $32.05 | 42400 |
| 2023-01-25 | 31.88 | $32.59 | 50010 |
| 2023-01-24 | 31.80 | $32.30 | 76833 |
| 2023-01-23 | 31.75 | $32.32 | 127746 |
| 2023-01-20 | 31.69 | $31.99 | 178500 |
| 2023-01-19 | 31.66 | $31.79 | 144128 |
| 2023-01-18 | 31.64 | $31.65 | 122227 |
| 2023-01-17 | 31.64 | $32.11 | 139613 |
| 2023-01-13 | 31.59 | $31.95 | 129920 |
| 2023-01-12 | 31.55 | $31.21 | 127000 |
| 2023-01-11 | 31.59 | $31.11 | 157821 |
| 2023-01-10 | 31.64 | $31.36 | 73608 |
| 2023-01-09 | 31.67 | $30.68 | 79100 |
| 2023-01-06 | 31.77 | $31.44 | 77501 |
| 2023-01-05 | 31.81 | $30.96 | 111726 |
| 2023-01-04 | 31.90 | $32.35 | 127500 |
| 2023-01-03 | 31.85 | $31.17 | 157246 |
| 2022-12-30 | 31.92 | $29.40 | 120600 |
| 2022-12-29 | 32.19 | $29.43 | 102762 |
| 2022-12-28 | 32.48 | $29.11 | 118417 |
| 2022-12-27 | 32.83 | $29.22 | 102900 |
| 2022-12-23 | 33.21 | $29.62 | 251400 |
| 2022-12-22 | 33.59 | $30.12 | 273300 |
| 2022-12-21 | 33.96 | $29.00 | 775917 |
| 2022-12-20 | 34.48 | $33.87 | 187600 |
| 2022-12-19 | 34.54 | $34.19 | 137827 |
| 2022-12-16 | 34.58 | $32.95 | 447639 |
| 2022-12-15 | 34.75 | $33.67 | 118226 |
| 2022-12-14 | 34.87 | $34.29 | 121745 |
| 2022-12-13 | 34.93 | $34.40 | 360500 |
| 2022-12-12 | 34.98 | $34.17 | 69200 |
| 2022-12-09 | 35.07 | $33.79 | 96907 |
| 2022-12-08 | 35.20 | $34.38 | 53700 |
| 2022-12-07 | 35.29 | $34.10 | 110000 |
| 2022-12-06 | 35.42 | $35.76 | 109930 |
| 2022-12-05 | 35.38 | $35.51 | 89700 |
| 2022-12-02 | 35.36 | $34.80 | 72500 |
| 2022-12-01 | 35.42 | $34.51 | 54107 |
| 2022-11-30 | 35.52 | $34.96 | 110004 |
| 2022-11-29 | 35.58 | $34.62 | 60711 |
| 2022-11-28 | 35.68 | $36.09 | 75900 |
| 2022-11-25 | 35.64 | $36.31 | 33800 |
| 2022-11-23 | 35.57 | $36.38 | 66400 |
| 2022-11-22 | 35.48 | $36.62 | 59433 |
| 2022-11-21 | 35.36 | $37.41 | 66300 |
| 2022-11-18 | 35.15 | $37.12 | 133600 |
| 2022-11-17 | 34.94 | $36.75 | 54300 |
| 2022-11-16 | 34.75 | $36.44 | 52016 |
| 2022-11-15 | 34.57 | $36.50 | 71800 |
| 2022-11-14 | 34.37 | $35.36 | 118633 |
| 2022-11-11 | 34.26 | $35.14 | 54500 |
| 2022-11-10 | 34.17 | $35.93 | 75700 |
| 2022-11-09 | 33.98 | $34.77 | 38500 |
| 2022-11-08 | 33.90 | $35.48 | 89800 |
| 2022-11-07 | 33.73 | $36.17 | 63622 |
| 2022-11-04 | 33.48 | $34.88 | 59040 |
| 2022-11-03 | 33.33 | $34.28 | 58631 |
| 2022-11-02 | 33.23 | $34.35 | 66315 |
| 2022-11-01 | 33.11 | $34.60 | 52213 |
| 2022-10-31 | 32.95 | $34.59 | 198600 |
| 2022-10-28 | 32.78 | $34.53 | 40600 |
| 2022-10-27 | 32.60 | $33.73 | 60015 |
| 2022-10-26 | 32.48 | $33.24 | 85620 |
| 2022-10-25 | 32.40 | $33.00 | 70700 |
| 2022-10-24 | 32.34 | $32.08 | 54322 |
| 2022-10-21 | 32.36 | $31.66 | 53026 |
| 2022-10-20 | 32.44 | $31.30 | 65145 |
| 2022-10-19 | 32.56 | $32.06 | 65100 |
| 2022-10-18 | 32.61 | $32.67 | 56602 |
| 2022-10-17 | 32.60 | $32.34 | 64500 |
| 2022-10-14 | 32.63 | $31.46 | 57726 |
| 2022-10-13 | 32.75 | $32.19 | 86345 |
| 2022-10-12 | 32.81 | $31.27 | 75709 |
| 2022-10-11 | 32.98 | $31.30 | 102300 |
| 2022-10-10 | 33.15 | $30.79 | 104425 |
| 2022-10-07 | 33.40 | $29.71 | 121000 |
| 2022-10-06 | 33.79 | $30.71 | 91106 |
| 2022-10-05 | 34.11 | $31.52 | 87217 |
| 2022-10-04 | 34.39 | $32.48 | 83703 |
| 2022-10-03 | 34.59 | $31.51 | 98800 |
| 2022-09-30 | 34.91 | $31.75 | 123300 |
| 2022-09-29 | 35.25 | $32.23 | 114400 |
| 2022-09-28 | 35.56 | $32.65 | 96300 |
| 2022-09-27 | 35.87 | $32.30 | 81800 |
| 2022-09-26 | 36.25 | $32.92 | 91447 |
| 2022-09-23 | 36.60 | $32.95 | 79600 |
| 2022-09-22 | 36.98 | $34.15 | 91200 |
| 2022-09-21 | 37.28 | $34.34 | 97700 |
| 2022-09-20 | 37.59 | $34.32 | 53700 |
| 2022-09-19 | 37.93 | $34.65 | 106202 |
| 2022-09-16 | 38.27 | $34.91 | 230600 |
| 2022-09-15 | 38.63 | $34.72 | 96003 |
| 2022-09-14 | 39.04 | $35.02 | 102735 |
| 2022-09-13 | 39.46 | $35.37 | 96349 |
| 2022-09-12 | 39.89 | $36.86 | 115200 |
| 2022-09-09 | 40.21 | $37.32 | 110503 |
| 2022-09-08 | 40.52 | $35.14 | 133729 |
| 2022-09-07 | 41.08 | $36.77 | 125600 |
| 2022-09-06 | 41.54 | $36.97 | 256025 |
| 2022-09-02 | 42.02 | $35.09 | 391600 |
| 2022-09-01 | 42.75 | $41.72 | 102533 |
| 2022-08-31 | 42.86 | $42.04 | 91000 |
| 2022-08-30 | 42.94 | $41.67 | 70109 |
| 2022-08-29 | 43.08 | $42.71 | 107700 |
| 2022-08-26 | 43.12 | $42.64 | 45126 |
| 2022-08-25 | 43.17 | $43.65 | 45300 |
| 2022-08-24 | 43.12 | $42.90 | 42800 |
| 2022-08-23 | 43.14 | $42.85 | 51800 |
| 2022-08-22 | 43.17 | $44.01 | 59500 |
| 2022-08-19 | 43.08 | $44.85 | 109040 |
| 2022-08-18 | 42.89 | $45.24 | 104739 |
| 2022-08-17 | 42.65 | $44.51 | 57500 |
| 2022-08-16 | 42.45 | $44.26 | 65200 |
| 2022-08-15 | 42.26 | $43.90 | 80412 |
| 2022-08-12 | 42.09 | $43.54 | 67129 |
| 2022-08-11 | 41.93 | $43.18 | 49601 |
| 2022-08-10 | 41.80 | $42.74 | 111340 |
| 2022-08-09 | 41.70 | $41.38 | 107909 |
| 2022-08-08 | 41.74 | $41.69 | 74500 |
| 2022-08-05 | 41.74 | $41.31 | 61200 |
| 2022-08-04 | 41.79 | $41.09 | 122400 |
| 2022-08-03 | 41.86 | $41.40 | 93610 |
| 2022-08-02 | 41.91 | $41.06 | 64444 |
| 2022-08-01 | 42.00 | $41.59 | 76444 |
| 2022-07-29 | 42.04 | $40.30 | 80027 |
| 2022-07-28 | 42.23 | $41.70 | 104200 |
| 2022-07-27 | 42.28 | $41.65 | 76000 |
| 2022-07-26 | 42.35 | $42.77 | 71300 |
| 2022-07-25 | 42.30 | $42.95 | 63800 |
| 2022-07-22 | 42.24 | $43.16 | 74949 |
| 2022-07-21 | 42.14 | $43.14 | 97301 |
| 2022-07-20 | 42.03 | $44.11 | 135400 |
| 2022-07-19 | 41.81 | $43.97 | 143429 |
| 2022-07-18 | 41.59 | $42.65 | 78100 |
| 2022-07-15 | 41.47 | $43.27 | 103244 |
| 2022-07-14 | 41.29 | $43.14 | 76621 |
| 2022-07-13 | 41.09 | $42.41 | 58540 |
| 2022-07-12 | 40.95 | $42.46 | 72115 |
| 2022-07-11 | 40.79 | $42.46 | 74117 |
| 2022-07-08 | 40.62 | $42.91 | 97400 |
| 2022-07-07 | 40.38 | $43.50 | 97532 |
| 2022-07-06 | 40.05 | $42.60 | 82900 |
| 2022-07-05 | 39.78 | $42.54 | 142900 |
| 2022-07-01 | 39.49 | $42.04 | 79416 |
| 2022-06-30 | 39.22 | $41.72 | 93804 |
| 2022-06-29 | 38.96 | $41.25 | 60018 |
| 2022-06-28 | 38.71 | $41.39 | 63200 |
| 2022-06-27 | 38.43 | $41.33 | 71801 |
| 2022-06-24 | 38.13 | $42.02 | 204700 |
| 2022-06-23 | 37.72 | $40.63 | 97044 |
| 2022-06-22 | 37.41 | $40.29 | 102900 |
| 2022-06-21 | 37.11 | $39.82 | 103413 |
| 2022-06-17 | 36.82 | $38.88 | 176142 |
| 2022-06-16 | 36.61 | $39.26 | 77604 |
| 2022-06-15 | 36.33 | $39.04 | 92420 |
| 2022-06-14 | 36.04 | $37.96 | 80905 |
| 2022-06-13 | 35.84 | $38.37 | 118412 |
| 2022-06-10 | 35.57 | $38.62 | 84516 |
| 2022-06-09 | 35.25 | $38.58 | 104600 |
| 2022-06-08 | 34.90 | $38.59 | 81549 |
| 2022-06-07 | 34.51 | $39.60 | 131379 |
| 2022-06-06 | 33.98 | $39.04 | 167161 |
| 2022-06-03 | 33.45 | $37.84 | 326471 |
| 2022-06-02 | 32.98 | $33.19 | 104400 |
| 2022-06-01 | 32.96 | $33.62 | 87224 |
| 2022-05-31 | 32.89 | $34.05 | 98900 |
| 2022-05-27 | 32.77 | $33.32 | 87738 |
| 2022-05-26 | 32.71 | $32.77 | 109000 |
| 2022-05-25 | 32.71 | $32.70 | 80602 |
| 2022-05-24 | 32.71 | $32.04 | 114800 |
| 2022-05-23 | 32.78 | $31.48 | 99300 |
| 2022-05-20 | 32.91 | $31.06 | 98213 |
| 2022-05-19 | 33.11 | $31.10 | 134802 |
| 2022-05-18 | 33.32 | $32.07 | 125900 |
| 2022-05-17 | 33.45 | $32.50 | 92400 |
| 2022-05-16 | 33.55 | $32.73 | 200109 |
| 2022-05-13 | 33.64 | $31.19 | 153620 |
| 2022-05-12 | 33.89 | $30.65 | 145500 |
| 2022-05-11 | 34.24 | $29.57 | 179707 |
| 2022-05-10 | 34.73 | $29.28 | 232700 |
| 2022-05-09 | 35.30 | $30.78 | 244640 |
| 2022-05-06 | 35.78 | $30.42 | 156700 |
| 2022-05-05 | 36.34 | $31.84 | 145319 |
| 2022-05-04 | 36.81 | $34.29 | 178030 |
| 2022-05-03 | 37.08 | $35.40 | 92900 |
| 2022-05-02 | 37.26 | $35.70 | 98612 |
| 2022-04-29 | 37.42 | $36.24 | 79210 |
| 2022-04-28 | 37.54 | $37.17 | 93132 |
| 2022-04-27 | 37.58 | $36.50 | 89100 |
| 2022-04-26 | 37.70 | $36.55 | 182214 |
| 2022-04-25 | 37.82 | $37.39 | 163210 |
| 2022-04-22 | 37.86 | $37.64 | 113905 |
| 2022-04-21 | 37.89 | $38.38 | 94945 |
| 2022-04-20 | 37.84 | $38.51 | 91400 |
| 2022-04-19 | 37.76 | $38.27 | 95100 |
| 2022-04-18 | 37.71 | $37.98 | 71327 |
| 2022-04-14 | 37.68 | $38.47 | 70813 |
| 2022-04-13 | 37.60 | $38.28 | 125618 |
| 2022-04-12 | 37.53 | $37.77 | 167600 |
| 2022-04-11 | 37.50 | $37.36 | 134011 |
| 2022-04-08 | 37.52 | $36.97 | 83200 |
| 2022-04-07 | 37.58 | $37.26 | 83600 |
| 2022-04-06 | 37.61 | $36.94 | 81603 |
| 2022-04-05 | 37.68 | $37.15 | 88500 |
| 2022-04-04 | 37.73 | $37.11 | 62500 |
| 2022-04-01 | 37.80 | $37.49 | 133303 |
| 2022-03-31 | 37.83 | $36.45 | 106704 |
| 2022-03-30 | 37.98 | $37.46 | 115600 |
| 2022-03-29 | 38.03 | $37.53 | 153500 |
| 2022-03-28 | 38.09 | $36.23 | 61100 |
| 2022-03-25 | 38.28 | $37.04 | 80100 |
| 2022-03-24 | 38.41 | $36.43 | 120300 |
| 2022-03-23 | 38.62 | $37.56 | 128344 |
| 2022-03-22 | 38.73 | $37.61 | 161277 |
| 2022-03-21 | 38.85 | $36.92 | 158700 |
| 2022-03-18 | 39.05 | $34.65 | 706035 |
| 2022-03-17 | 39.52 | $36.04 | 173700 |
| 2022-03-16 | 39.88 | $36.29 | 184823 |
| 2022-03-15 | 40.26 | $35.13 | 372909 |
| 2022-03-14 | 40.80 | $35.13 | 242675 |
| 2022-03-11 | 41.40 | $36.13 | 181834 |
| 2022-03-10 | 41.95 | $39.30 | 101225 |
| 2022-03-09 | 42.23 | $39.28 | 202400 |
| 2022-03-08 | 42.54 | $43.57 | 102312 |
| 2022-03-07 | 42.44 | $44.46 | 100800 |
| 2022-03-04 | 42.22 | $43.49 | 134232 |
| 2022-03-03 | 42.09 | $43.65 | 89400 |
| 2022-03-02 | 41.93 | $43.19 | 97529 |
| 2022-03-01 | 41.79 | $43.05 | 125000 |
| 2022-02-28 | 41.66 | $42.69 | 131200 |
| 2022-02-25 | 41.55 | $42.26 | 101604 |
| 2022-02-24 | 41.48 | $40.72 | 122600 |
| 2022-02-23 | 41.56 | $40.38 | 77714 |
| 2022-02-22 | 41.68 | $40.50 | 98000 |
| 2022-02-18 | 41.80 | $41.34 | 161700 |
| 2022-02-17 | 41.85 | $40.85 | 114700 |
| 2022-02-16 | 41.96 | $41.25 | 133038 |
| 2022-02-15 | 42.03 | $41.95 | 78800 |
| 2022-02-14 | 42.04 | $42.42 | 129891 |
| 2022-02-11 | 42.00 | $43.11 | 109031 |
| 2022-02-10 | 41.89 | $41.84 | 96308 |
| 2022-02-09 | 41.89 | $42.58 | 72200 |
| 2022-02-08 | 41.82 | $42.22 | 99001 |
| 2022-02-07 | 41.78 | $41.29 | 58000 |
| 2022-02-04 | 41.83 | $41.66 | 63900 |
| 2022-02-03 | 41.84 | $41.78 | 62264 |
| 2022-02-02 | 41.85 | $41.22 | 62711 |
| 2022-02-01 | 41.92 | $41.39 | 87643 |
| 2022-01-31 | 41.97 | $41.41 | 67800 |
| 2022-01-28 | 42.03 | $40.76 | 53812 |
| 2022-01-27 | 42.17 | $40.18 | 72700 |
| 2022-01-26 | 42.38 | $40.84 | 80834 |
| 2022-01-25 | 42.54 | $42.04 | 59400 |
| 2022-01-24 | 42.59 | $43.25 | 113600 |
| 2022-01-21 | 42.52 | $41.27 | 75347 |
| 2022-01-20 | 42.65 | $41.73 | 82433 |
| 2022-01-19 | 42.75 | $43.18 | 71905 |
| 2022-01-18 | 42.70 | $42.79 | 96700 |
| 2022-01-14 | 42.69 | $43.05 | 73300 |
| 2022-01-13 | 42.66 | $43.40 | 58700 |
| 2022-01-12 | 42.58 | $42.36 | 69000 |
| 2022-01-11 | 42.60 | $43.15 | 77212 |
| 2022-01-10 | 42.54 | $42.96 | 79103 |
| 2022-01-07 | 42.50 | $43.72 | 64844 |
| 2022-01-06 | 42.37 | $43.50 | 74500 |
| 2022-01-05 | 42.25 | $42.84 | 93645 |
| 2022-01-04 | 42.19 | $43.14 | 100604 |
| 2022-01-03 | 42.09 | $42.64 | 86734 |
| 2021-12-31 | 42.03 | $42.40 | 94929 |
| 2021-12-30 | 41.99 | $43.60 | 75400 |
| 2021-12-29 | 41.82 | $42.98 | 75110 |
| 2021-12-28 | 41.70 | $43.83 | 82339 |
| 2021-12-27 | 41.48 | $42.91 | 121600 |
| 2021-12-23 | 41.33 | $42.12 | 99331 |
| 2021-12-22 | 41.24 | $42.56 | 156211 |
| 2021-12-21 | 41.11 | $43.06 | 344114 |
| 2021-12-20 | 40.90 | $39.73 | 215848 |
| 2021-12-17 | 41.02 | $41.64 | 642400 |
| 2021-12-16 | 40.96 | $40.97 | 157818 |
| 2021-12-15 | 40.96 | $42.02 | 140511 |
| 2021-12-14 | 40.85 | $40.71 | 212826 |
| 2021-12-13 | 40.86 | $40.53 | 100400 |
| 2021-12-10 | 40.90 | $40.08 | 118634 |
| 2021-12-09 | 40.98 | $39.84 | 104500 |
| 2021-12-08 | 41.10 | $39.67 | 131400 |
| 2021-12-07 | 41.25 | $39.48 | 152641 |
| 2021-12-06 | 41.44 | $41.94 | 130800 |
| 2021-12-03 | 41.39 | $40.35 | 206100 |
| 2021-12-02 | 41.49 | $40.65 | 104355 |
| 2021-12-01 | 41.58 | $39.66 | 166300 |
| 2021-11-30 | 41.79 | $40.54 | 232987 |
| 2021-11-29 | 41.92 | $41.35 | 124300 |
| 2021-11-26 | 41.98 | $41.74 | 119200 |
| 2021-11-24 | 42.00 | $43.25 | 135029 |
| 2021-11-23 | 41.87 | $44.17 | 140623 |
| 2021-11-22 | 41.63 | $42.16 | 96000 |
| 2021-11-19 | 41.57 | $42.66 | 322300 |
| 2021-11-18 | 41.46 | $41.68 | 145000 |
| 2021-11-17 | 41.44 | $42.39 | 167390 |
| 2021-11-16 | 41.33 | $42.75 | 187413 |
| 2021-11-15 | 41.19 | $42.10 | 125200 |
| 2021-11-12 | 41.09 | $41.60 | 114420 |
| 2021-11-11 | 41.04 | $40.63 | 98636 |
| 2021-11-10 | 41.08 | $40.73 | 104500 |
| 2021-11-09 | 41.11 | $41.96 | 121144 |
| 2021-11-08 | 41.03 | $42.48 | 139438 |
| 2021-11-05 | 40.87 | $43.09 | 137908 |
| 2021-11-04 | 40.64 | $41.89 | 177500 |
| 2021-11-03 | 40.51 | $41.73 | 390103 |
| 2021-11-02 | 40.38 | $41.69 | 122200 |
| 2021-11-01 | 40.24 | $42.09 | 226600 |
| 2021-10-29 | 40.05 | $40.20 | 222418 |
| 2021-10-28 | 40.03 | $41.30 | 219310 |
| 2021-10-27 | 39.90 | $40.51 | 241811 |
| 2021-10-26 | 39.83 | $40.63 | 126505 |
| 2021-10-25 | 39.75 | $41.24 | 149500 |
| 2021-10-22 | 39.59 | $42.09 | 201500 |
| 2021-10-21 | 39.33 | $41.30 | 255016 |
| 2021-10-20 | 39.12 | $39.31 | 99141 |
| 2021-10-19 | 39.10 | $39.03 | 140700 |
| 2021-10-18 | 39.11 | $38.81 | 139800 |
| 2021-10-15 | 39.14 | $38.58 | 121400 |
| 2021-10-14 | 39.20 | $39.12 | 149000 |
| 2021-10-13 | 39.21 | $38.30 | 140800 |
| 2021-10-12 | 39.30 | $37.81 | 254616 |
| 2021-10-11 | 39.46 | $36.59 | 187011 |
| 2021-10-08 | 39.76 | $37.16 | 137539 |
| 2021-10-07 | 40.03 | $38.50 | 208144 |
| 2021-10-06 | 40.20 | $39.04 | 258600 |
| 2021-10-05 | 40.32 | $39.24 | 133812 |
| 2021-10-04 | 40.43 | $39.58 | 155100 |
| 2021-10-01 | 40.52 | $38.78 | 140800 |
| 2021-09-30 | 40.70 | $38.24 | 214600 |
| 2021-09-29 | 40.96 | $38.72 | 214600 |
| 2021-09-28 | 41.20 | $37.47 | 152966 |
| 2021-09-27 | 41.59 | $39.10 | 242638 |
| 2021-09-24 | 41.85 | $39.00 | 214802 |
| 2021-09-23 | 42.16 | $39.59 | 246129 |
| 2021-09-22 | 42.43 | $40.25 | 174700 |
| 2021-09-21 | 42.65 | $40.99 | 275743 |
| 2021-09-20 | 42.83 | $40.06 | 598700 |
| 2021-09-17 | 43.12 | $40.77 | 1.6M |
| 2021-09-16 | 43.37 | $36.60 | 515785 |
| 2021-09-15 | 44.08 | $34.86 | 575400 |
| 2021-09-14 | 45.05 | $35.80 | 692208 |
| 2021-09-13 | 46.03 | $35.39 | 964800 |
| 2021-09-10 | 47.14 | $38.98 | 542541 |
| 2021-09-09 | 48.00 | $39.20 | 1.0M |
| 2021-09-08 | 48.93 | $47.26 | 162374 |
| 2021-09-07 | 49.11 | $48.08 | 283900 |
| 2021-09-03 | 49.21 | $46.51 | 140431 |
| 2021-09-02 | 49.50 | $46.52 | 104628 |
| 2021-09-01 | 49.81 | $46.84 | 151300 |
| 2021-08-31 | 50.13 | $46.92 | 176813 |
| 2021-08-30 | 50.46 | $46.67 | 97072 |
| 2021-08-27 | 50.86 | $47.74 | 137057 |
| 2021-08-26 | 51.19 | $46.47 | 124500 |
| 2021-08-25 | 51.69 | $47.18 | 171000 |
| 2021-08-24 | 52.16 | $48.19 | 116743 |
| 2021-08-23 | 52.58 | $49.18 | 100913 |
| 2021-08-20 | 52.94 | $49.40 | 209300 |
| 2021-08-19 | 53.31 | $48.65 | 155600 |
| 2021-08-18 | 53.80 | $49.64 | 94100 |
| 2021-08-17 | 54.24 | $51.45 | 168014 |
| 2021-08-16 | 54.54 | $51.95 | 142100 |
| 2021-08-13 | 54.81 | $52.02 | 177200 |
| 2021-08-12 | 55.10 | $52.01 | 128734 |
| 2021-08-11 | 55.43 | $52.31 | 125901 |
| 2021-08-10 | 55.75 | $52.73 | 159346 |
| 2021-08-09 | 56.07 | $51.33 | 178800 |
| 2021-08-06 | 56.57 | $51.42 | 194300 |
| 2021-08-05 | 57.11 | $51.70 | 266345 |
| 2021-08-04 | 57.68 | $52.28 | 392900 |
| 2021-08-03 | 58.25 | $56.22 | 114000 |
| 2021-08-02 | 58.47 | $56.43 | 85636 |
| 2021-07-30 | 58.68 | $56.34 | 67900 |
| 2021-07-29 | 58.93 | $56.24 | 136000 |
| 2021-07-28 | 59.21 | $56.73 | 70449 |
| 2021-07-27 | 59.47 | $56.09 | 98084 |
| 2021-07-26 | 59.83 | $56.69 | 60711 |
| 2021-07-23 | 60.16 | $56.85 | 74508 |
| 2021-07-22 | 60.51 | $56.24 | 83800 |
| 2021-07-21 | 60.96 | $57.91 | 102900 |
| 2021-07-20 | 61.28 | $58.43 | 121636 |
| 2021-07-19 | 61.58 | $57.50 | 109432 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
26.61
2026-06-08
Close Price
$26.09
Vol: 955561
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
20.08
Average
30.90
Maximum
60.45
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-06-08 | 26.61 | $26.09 | 955561 |
| 2026-05-28 | 26.71 | $26.09 | — |
| 2026-05-27 | 26.81 | $26.09 | 955619 |
| 2026-05-26 | 26.92 | $26.27 | 187919 |
| 2026-05-22 | 27.02 | $26.45 | 158987 |
| 2026-05-21 | 27.12 | $26.46 | 313441 |
| 2026-05-20 | 27.22 | $26.86 | 234935 |
| 2026-05-19 | 27.29 | $26.64 | 242028 |
| 2026-05-18 | 27.38 | $26.82 | 342812 |
| 2026-05-15 | 27.46 | $26.46 | 177836 |
| 2026-05-14 | 27.58 | $26.81 | 134400 |
| 2026-05-13 | 27.66 | $26.90 | 190000 |
| 2026-05-12 | 27.73 | $27.08 | 196320 |
| 2026-05-11 | 27.79 | $27.16 | 317606 |
| 2026-05-08 | 27.85 | $27.47 | 346300 |
| 2026-05-07 | 27.87 | $27.70 | 156600 |
| 2026-05-06 | 27.87 | $27.99 | 381405 |
| 2026-05-05 | 27.85 | $28.03 | 324300 |
| 2026-05-04 | 27.81 | $27.64 | 333700 |
| 2026-05-01 | 27.82 | $28.11 | 189316 |
| 2026-04-30 | 27.77 | $28.16 | 242400 |
| 2026-04-29 | 27.71 | $28.07 | 495621 |
| 2026-04-28 | 27.65 | $27.99 | 500439 |
| 2026-04-27 | 27.58 | $28.52 | 523700 |
| 2026-04-24 | 27.46 | $28.13 | 285200 |
| 2026-04-23 | 27.36 | $27.98 | 228400 |
| 2026-04-22 | 27.27 | $27.86 | 258412 |
| 2026-04-21 | 27.18 | $27.37 | 620816 |
| 2026-04-20 | 27.12 | $27.68 | 752100 |
| 2026-04-17 | 27.01 | $27.17 | 355513 |
| 2026-04-16 | 26.94 | $26.67 | 550500 |
| 2026-04-15 | 26.90 | $26.64 | 369100 |
| 2026-04-14 | 26.86 | $27.60 | 288944 |
| 2026-04-13 | 26.71 | $27.46 | 266800 |
| 2026-04-10 | 26.56 | $27.63 | 153900 |
| 2026-04-09 | 26.37 | $27.68 | 251209 |
| 2026-04-08 | 26.17 | $28.06 | 187704 |
| 2026-04-07 | 25.92 | $27.72 | 277510 |
| 2026-04-06 | 25.70 | $27.24 | 247600 |
| 2026-04-02 | 25.51 | $26.85 | 149533 |
| 2026-04-01 | 25.36 | $26.18 | 232300 |
| 2026-03-31 | 25.27 | $25.79 | 190336 |
| 2026-03-30 | 25.22 | $25.88 | 219800 |
| 2026-03-27 | 25.17 | $26.40 | 386878 |
| 2026-03-26 | 25.06 | $26.27 | 339900 |
| 2026-03-25 | 24.98 | $25.94 | 304200 |
| 2026-03-24 | 24.93 | $25.51 | 223912 |
| 2026-03-23 | 24.92 | $24.64 | 254215 |
| 2026-03-20 | 25.00 | $23.79 | 399701 |
| 2026-03-19 | 25.18 | $24.42 | 283700 |
| 2026-03-18 | 25.31 | $24.57 | 342529 |
| 2026-03-17 | 25.43 | $24.36 | 274500 |
| 2026-03-16 | 25.59 | $24.09 | 200300 |
| 2026-03-13 | 25.77 | $23.67 | 804800 |
| 2026-03-12 | 26.01 | $24.99 | 117937 |
| 2026-03-11 | 26.11 | $25.16 | 218000 |
| 2026-03-10 | 26.21 | $25.34 | 199734 |
| 2026-03-09 | 26.28 | $25.83 | 239600 |
| 2026-03-06 | 26.30 | $25.88 | 106500 |
| 2026-03-05 | 26.32 | $25.82 | 154425 |
| 2026-03-04 | 26.35 | $26.57 | 117229 |
| 2026-03-03 | 26.29 | $26.39 | 89631 |
| 2026-03-02 | 26.25 | $26.81 | 244300 |
| 2026-02-27 | 26.16 | $26.84 | 123700 |
| 2026-02-26 | 26.06 | $26.55 | 120339 |
| 2026-02-25 | 25.98 | $26.75 | 119440 |
| 2026-02-24 | 25.87 | $26.55 | 115700 |
| 2026-02-23 | 25.77 | $26.15 | 136017 |
| 2026-02-20 | 25.71 | $26.45 | 109441 |
| 2026-02-19 | 25.61 | $26.51 | 418800 |
| 2026-02-18 | 25.51 | $26.56 | 357800 |
| 2026-02-17 | 25.40 | $25.98 | 119020 |
| 2026-02-13 | 25.35 | $26.07 | 380900 |
| 2026-02-12 | 25.28 | $25.32 | 175099 |
| 2026-02-11 | 25.28 | $25.09 | 320824 |
| 2026-02-10 | 25.28 | $25.09 | 234602 |
| 2026-02-09 | 25.27 | $25.03 | 256400 |
| 2026-02-06 | 25.25 | $25.43 | 272200 |
| 2026-02-05 | 25.17 | $25.50 | 667027 |
| 2026-02-04 | 25.08 | $25.46 | 320903 |
| 2026-02-03 | 24.96 | $25.27 | 368917 |
| 2026-02-02 | 24.85 | $25.37 | 317013 |
| 2026-01-30 | 24.70 | $25.44 | 331500 |
| 2026-01-29 | 24.54 | $25.04 | 490043 |
| 2026-01-28 | 24.39 | $24.87 | 385100 |
| 2026-01-27 | 24.25 | $24.95 | 475117 |
| 2026-01-26 | 24.08 | $25.09 | 635116 |
| 2026-01-23 | 23.88 | $25.15 | 886206 |
| 2026-01-22 | 23.66 | $26.00 | 1.9M |
| 2026-01-21 | 23.34 | $26.35 | 1.3M |
| 2026-01-20 | 22.96 | $25.89 | 1.0M |
| 2026-01-16 | 22.61 | $25.92 | 1.7M |
| 2026-01-15 | 22.24 | $25.62 | 2.6M |
| 2026-01-14 | 21.88 | $22.58 | 379600 |
| 2026-01-13 | 21.80 | $22.20 | 271100 |
| 2026-01-12 | 21.76 | $22.18 | 406900 |
| 2026-01-09 | 21.71 | $22.14 | 194000 |
| 2026-01-08 | 21.66 | $21.99 | 146800 |
| 2026-01-07 | 21.62 | $21.59 | 228321 |
| 2026-01-06 | 21.61 | $21.46 | 235328 |
| 2026-01-05 | 21.61 | $21.40 | 284342 |
| 2026-01-02 | 21.62 | $21.80 | 189600 |
| 2025-12-31 | 21.57 | $21.75 | 297000 |
| 2025-12-30 | 21.53 | $21.17 | 175200 |
| 2025-12-29 | 21.54 | $21.52 | 245328 |
| 2025-12-26 | 21.51 | $21.78 | 153800 |
| 2025-12-24 | 21.45 | $21.73 | 79107 |
| 2025-12-23 | 21.38 | $21.64 | 207400 |
| 2025-12-22 | 21.30 | $21.73 | 221800 |
| 2025-12-19 | 21.20 | $22.07 | 420500 |
| 2025-12-18 | 21.06 | $22.11 | 239413 |
| 2025-12-17 | 20.89 | $21.89 | 317500 |
| 2025-12-16 | 20.73 | $21.82 | 182104 |
| 2025-12-15 | 20.57 | $21.51 | 302311 |
| 2025-12-12 | 20.44 | $21.44 | 303000 |
| 2025-12-11 | 20.31 | $21.43 | 342020 |
| 2025-12-10 | 20.19 | $20.98 | 349401 |
| 2025-12-09 | 20.11 | $20.32 | 230318 |
| 2025-12-08 | 20.11 | $20.33 | 241200 |
| 2025-12-05 | 20.12 | $20.67 | 223107 |
| 2025-12-04 | 20.10 | $20.73 | 229323 |
| 2025-12-03 | 20.08 | $20.24 | 356151 |
| 2025-12-02 | 20.11 | $20.65 | 379400 |
| 2025-12-01 | 20.12 | $20.71 | 354526 |
| 2025-11-28 | 20.13 | $20.49 | 271823 |
| 2025-11-26 | 20.17 | $20.30 | 540322 |
| 2025-11-25 | 20.23 | $18.81 | 256505 |
| 2025-11-24 | 20.46 | $18.54 | 664624 |
| 2025-11-21 | 20.73 | $18.81 | 433644 |
| 2025-11-20 | 21.01 | $18.96 | 332900 |
| 2025-11-19 | 21.29 | $18.79 | 440210 |
| 2025-11-18 | 21.61 | $19.03 | 603504 |
| 2025-11-17 | 21.93 | $19.74 | 379700 |
| 2025-11-14 | 22.20 | $20.87 | 360249 |
| 2025-11-13 | 22.38 | $21.90 | 396300 |
| 2025-11-12 | 22.47 | $22.13 | 723300 |
| 2025-11-11 | 22.55 | $22.26 | 194836 |
| 2025-11-10 | 22.62 | $22.23 | 219219 |
| 2025-11-07 | 22.72 | $21.80 | 177600 |
| 2025-11-06 | 22.87 | $21.79 | 216518 |
| 2025-11-05 | 23.03 | $22.42 | 170001 |
| 2025-11-04 | 23.15 | $22.50 | 167600 |
| 2025-11-03 | 23.28 | $22.19 | 175842 |
| 2025-10-31 | 23.45 | $22.21 | 121628 |
| 2025-10-30 | 23.64 | $22.33 | 211937 |
| 2025-10-29 | 23.83 | $22.34 | 214215 |
| 2025-10-28 | 24.04 | $23.21 | 118334 |
| 2025-10-27 | 24.18 | $23.32 | 146209 |
| 2025-10-24 | 24.32 | $23.29 | 160200 |
| 2025-10-23 | 24.47 | $23.74 | 187964 |
| 2025-10-22 | 24.60 | $23.94 | 169114 |
| 2025-10-21 | 24.72 | $23.70 | 161500 |
| 2025-10-20 | 24.87 | $23.79 | 120800 |
| 2025-10-17 | 25.03 | $23.81 | 140800 |
| 2025-10-16 | 25.21 | $23.67 | 186042 |
| 2025-10-15 | 25.42 | $24.44 | 157000 |
| 2025-10-14 | 25.57 | $24.99 | 189428 |
| 2025-10-13 | 25.68 | $24.75 | 132600 |
| 2025-10-10 | 25.82 | $24.97 | 110012 |
| 2025-10-09 | 25.96 | $25.17 | 113600 |
| 2025-10-08 | 26.09 | $25.30 | 184775 |
| 2025-10-07 | 26.21 | $25.41 | 195600 |
| 2025-10-06 | 26.33 | $25.12 | 169500 |
| 2025-10-03 | 26.50 | $26.17 | 192100 |
| 2025-10-02 | 26.56 | $25.97 | 223242 |
| 2025-10-01 | 26.65 | $25.91 | 210400 |
| 2025-09-30 | 26.76 | $25.74 | 313931 |
| 2025-09-29 | 26.88 | $25.92 | 143506 |
| 2025-09-26 | 27.00 | $26.24 | 213841 |
| 2025-09-25 | 27.09 | $26.19 | 184000 |
| 2025-09-24 | 27.19 | $26.29 | 160216 |
| 2025-09-23 | 27.28 | $26.61 | 165700 |
| 2025-09-22 | 27.35 | $26.83 | 176130 |
| 2025-09-19 | 27.41 | $27.47 | 351148 |
| 2025-09-18 | 27.40 | $27.82 | 205300 |
| 2025-09-17 | 27.36 | $27.62 | 191544 |
| 2025-09-16 | 27.34 | $27.23 | 137200 |
| 2025-09-15 | 27.36 | $27.45 | 161500 |
| 2025-09-12 | 27.35 | $27.37 | 223900 |
| 2025-09-11 | 27.36 | $27.76 | 212400 |
| 2025-09-10 | 27.33 | $26.84 | 547876 |
| 2025-09-09 | 27.39 | $27.54 | 297805 |
| 2025-09-08 | 27.38 | $27.21 | 158900 |
| 2025-09-05 | 27.41 | $27.18 | 125600 |
| 2025-09-04 | 27.44 | $27.27 | 126400 |
| 2025-09-03 | 27.45 | $27.37 | 122228 |
| 2025-09-02 | 27.46 | $27.18 | 114000 |
| 2025-08-29 | 27.47 | $27.35 | 107100 |
| 2025-08-28 | 27.47 | $27.28 | 148700 |
| 2025-08-27 | 27.47 | $27.22 | 97800 |
| 2025-08-26 | 27.47 | $27.20 | 129000 |
| 2025-08-25 | 27.46 | $27.54 | 174906 |
| 2025-08-22 | 27.42 | $27.79 | 281500 |
| 2025-08-21 | 27.35 | $27.84 | 174227 |
| 2025-08-20 | 27.27 | $27.71 | 121500 |
| 2025-08-19 | 27.19 | $27.68 | 103925 |
| 2025-08-18 | 27.12 | $27.52 | 83100 |
| 2025-08-15 | 27.05 | $27.66 | 145834 |
| 2025-08-14 | 26.96 | $27.39 | 143809 |
| 2025-08-13 | 26.90 | $27.68 | 129824 |
| 2025-08-12 | 26.80 | $27.67 | 213400 |
| 2025-08-11 | 26.70 | $27.76 | 212501 |
| 2025-08-08 | 26.58 | $27.53 | 184200 |
| 2025-08-07 | 26.48 | $26.96 | 212129 |
| 2025-08-06 | 26.43 | $26.66 | 177800 |
| 2025-08-05 | 26.42 | $26.27 | 198317 |
| 2025-08-04 | 26.44 | $26.48 | 183900 |
| 2025-08-01 | 26.45 | $26.32 | 189200 |
| 2025-07-31 | 26.48 | $26.30 | 228331 |
| 2025-07-30 | 26.51 | $26.48 | 171000 |
| 2025-07-29 | 26.53 | $26.21 | 132238 |
| 2025-07-28 | 26.58 | $26.31 | 121300 |
| 2025-07-25 | 26.62 | $26.32 | 154444 |
| 2025-07-24 | 26.67 | $26.27 | 144900 |
| 2025-07-23 | 26.72 | $27.00 | 165700 |
| 2025-07-22 | 26.70 | $26.70 | 157700 |
| 2025-07-21 | 26.71 | $26.37 | 137545 |
| 2025-07-18 | 26.75 | $26.41 | 174400 |
| 2025-07-17 | 26.80 | $26.64 | 179800 |
| 2025-07-16 | 26.83 | $26.19 | 162024 |
| 2025-07-15 | 26.91 | $26.23 | 246932 |
| 2025-07-14 | 26.99 | $26.75 | 154131 |
| 2025-07-11 | 27.03 | $26.68 | 343700 |
| 2025-07-10 | 27.05 | $27.37 | 335600 |
| 2025-07-09 | 27.00 | $26.67 | 203908 |
| 2025-07-08 | 27.01 | $26.95 | 280724 |
| 2025-07-07 | 27.00 | $26.71 | 303900 |
| 2025-07-03 | 27.01 | $27.49 | 150104 |
| 2025-07-02 | 26.95 | $27.44 | 289127 |
| 2025-07-01 | 26.89 | $27.48 | 318715 |
| 2025-06-30 | 26.82 | $26.59 | 229400 |
| 2025-06-27 | 26.84 | $26.89 | 744445 |
| 2025-06-26 | 26.84 | $26.56 | 289100 |
| 2025-06-25 | 26.87 | $26.63 | 268300 |
| 2025-06-24 | 26.88 | $27.00 | 180326 |
| 2025-06-23 | 26.86 | $27.09 | 349686 |
| 2025-06-20 | 26.82 | $27.75 | 473646 |
| 2025-06-18 | 26.71 | $27.28 | 403200 |
| 2025-06-17 | 26.65 | $26.96 | 295221 |
| 2025-06-16 | 26.61 | $27.68 | 437016 |
| 2025-06-13 | 26.50 | $27.66 | 647000 |
| 2025-06-12 | 26.39 | $27.68 | 2.5M |
| 2025-06-11 | 26.27 | $23.58 | 804000 |
| 2025-06-10 | 26.54 | $23.18 | 1.7M |
| 2025-06-09 | 26.87 | $27.68 | 836936 |
| 2025-06-06 | 26.76 | $27.68 | 269400 |
| 2025-06-05 | 26.65 | $26.61 | 223400 |
| 2025-06-04 | 26.63 | $26.69 | 278313 |
| 2025-06-03 | 26.60 | $27.12 | 349012 |
| 2025-06-02 | 26.53 | $27.45 | 318100 |
| 2025-05-30 | 26.43 | $27.55 | 501435 |
| 2025-05-29 | 26.32 | $26.91 | 134600 |
| 2025-05-28 | 26.27 | $26.58 | 122408 |
| 2025-05-27 | 26.26 | $26.52 | 258517 |
| 2025-05-23 | 26.25 | $25.58 | 111005 |
| 2025-05-22 | 26.34 | $25.51 | 131800 |
| 2025-05-21 | 26.44 | $26.31 | 104400 |
| 2025-05-20 | 26.48 | $26.88 | 140400 |
| 2025-05-19 | 26.47 | $26.81 | 133600 |
| 2025-05-16 | 26.46 | $26.90 | 205000 |
| 2025-05-15 | 26.44 | $26.18 | 139238 |
| 2025-05-14 | 26.49 | $25.62 | 277100 |
| 2025-05-13 | 26.57 | $26.03 | 226500 |
| 2025-05-12 | 26.62 | $26.06 | 259000 |
| 2025-05-09 | 26.65 | $25.54 | 181500 |
| 2025-05-08 | 26.72 | $26.12 | 212800 |
| 2025-05-07 | 26.71 | $26.04 | 185949 |
| 2025-05-06 | 26.70 | $26.58 | 163615 |
| 2025-05-05 | 26.62 | $27.09 | 177400 |
| 2025-05-02 | 26.48 | $27.15 | 224500 |
| 2025-05-01 | 26.32 | $27.02 | 246000 |
| 2025-04-30 | 26.15 | $27.62 | 469418 |
| 2025-04-29 | 25.91 | $26.88 | 140733 |
| 2025-04-28 | 25.72 | $26.80 | 151100 |
| 2025-04-25 | 25.53 | $27.21 | 147635 |
| 2025-04-24 | 25.29 | $27.33 | 230347 |
| 2025-04-23 | 25.02 | $28.18 | 478666 |
| 2025-04-22 | 24.65 | $27.75 | 429241 |
| 2025-04-21 | 24.30 | $26.66 | 581149 |
| 2025-04-17 | 24.04 | $26.17 | 455150 |
| 2025-04-16 | 23.82 | $24.66 | 191000 |
| 2025-04-15 | 23.74 | $24.10 | 156800 |
| 2025-04-14 | 23.71 | $24.80 | 204742 |
| 2025-04-11 | 23.61 | $23.97 | 263700 |
| 2025-04-10 | 23.58 | $22.74 | 159700 |
| 2025-04-09 | 23.67 | $22.89 | 258525 |
| 2025-04-08 | 23.74 | $22.90 | 127700 |
| 2025-04-07 | 23.80 | $23.52 | 219336 |
| 2025-04-04 | 23.81 | $23.58 | 168500 |
| 2025-04-03 | 23.80 | $23.86 | 212500 |
| 2025-04-02 | 23.77 | $23.51 | 158543 |
| 2025-04-01 | 23.76 | $24.17 | 199429 |
| 2025-03-31 | 23.68 | $23.99 | 209800 |
| 2025-03-28 | 23.61 | $24.22 | 96714 |
| 2025-03-27 | 23.52 | $24.50 | 143900 |
| 2025-03-26 | 23.39 | $23.89 | 243823 |
| 2025-03-25 | 23.31 | $23.43 | 152940 |
| 2025-03-24 | 23.28 | $23.62 | 163754 |
| 2025-03-21 | 23.23 | $24.06 | 254194 |
| 2025-03-20 | 23.14 | $24.31 | 188426 |
| 2025-03-19 | 23.02 | $24.50 | 336300 |
| 2025-03-18 | 22.88 | $23.57 | 161200 |
| 2025-03-17 | 22.83 | $23.83 | 219846 |
| 2025-03-14 | 22.76 | $23.15 | 324100 |
| 2025-03-13 | 22.75 | $21.47 | 334301 |
| 2025-03-12 | 22.92 | $21.78 | 225347 |
| 2025-03-11 | 23.06 | $22.39 | 232100 |
| 2025-03-10 | 23.15 | $23.41 | 165900 |
| 2025-03-07 | 23.13 | $23.60 | 133049 |
| 2025-03-06 | 23.08 | $22.66 | 144400 |
| 2025-03-05 | 23.13 | $21.92 | 140635 |
| 2025-03-04 | 23.25 | $22.30 | 131600 |
| 2025-03-03 | 23.34 | $22.77 | 131300 |
| 2025-02-28 | 23.38 | $22.92 | 104399 |
| 2025-02-27 | 23.40 | $22.90 | 100027 |
| 2025-02-26 | 23.44 | $23.32 | 110275 |
| 2025-02-25 | 23.43 | $23.71 | 151700 |
| 2025-02-24 | 23.39 | $23.19 | 269488 |
| 2025-02-21 | 23.41 | $24.12 | 135600 |
| 2025-02-20 | 23.33 | $24.09 | 115713 |
| 2025-02-19 | 23.26 | $23.69 | 193100 |
| 2025-02-18 | 23.23 | $23.75 | 163604 |
| 2025-02-14 | 23.20 | $24.21 | 337300 |
| 2025-02-13 | 23.12 | $23.76 | 101831 |
| 2025-02-12 | 23.09 | $23.73 | 241300 |
| 2025-02-11 | 23.05 | $23.15 | 303818 |
| 2025-02-10 | 23.08 | $22.22 | 204600 |
| 2025-02-07 | 23.20 | $22.09 | 165122 |
| 2025-02-06 | 23.34 | $22.70 | 99500 |
| 2025-02-05 | 23.42 | $22.60 | 124540 |
| 2025-02-04 | 23.53 | $22.36 | 140000 |
| 2025-02-03 | 23.67 | $22.41 | 143600 |
| 2025-01-31 | 23.81 | $22.89 | 159331 |
| 2025-01-30 | 23.93 | $23.34 | 149710 |
| 2025-01-29 | 24.01 | $23.66 | 184600 |
| 2025-01-28 | 24.08 | $23.72 | 115921 |
| 2025-01-27 | 24.14 | $24.36 | 127400 |
| 2025-01-24 | 24.15 | $23.98 | 139609 |
| 2025-01-23 | 24.20 | $24.15 | 173100 |
| 2025-01-22 | 24.24 | $23.64 | 209700 |
| 2025-01-21 | 24.33 | $24.81 | 142211 |
| 2025-01-17 | 24.32 | $24.69 | 357635 |
| 2025-01-16 | 24.32 | $24.32 | 391800 |
| 2025-01-15 | 24.37 | $22.52 | 790900 |
| 2025-01-14 | 24.61 | $24.16 | 310100 |
| 2025-01-13 | 24.71 | $23.57 | 136600 |
| 2025-01-10 | 24.87 | $23.34 | 266322 |
| 2025-01-08 | 25.08 | $23.85 | 325400 |
| 2025-01-07 | 25.25 | $23.78 | 169317 |
| 2025-01-06 | 25.43 | $23.83 | 195235 |
| 2025-01-03 | 25.63 | $25.48 | 150321 |
| 2025-01-02 | 25.67 | $25.50 | 129600 |
| 2024-12-31 | 25.72 | $25.50 | 144800 |
| 2024-12-30 | 25.78 | $25.51 | 144600 |
| 2024-12-27 | 25.85 | $25.50 | 96700 |
| 2024-12-26 | 25.93 | $25.42 | 94500 |
| 2024-12-24 | 26.02 | $25.24 | 55000 |
| 2024-12-23 | 26.15 | $25.12 | 115029 |
| 2024-12-20 | 26.30 | $25.65 | 342849 |
| 2024-12-19 | 26.41 | $25.09 | 149841 |
| 2024-12-18 | 26.58 | $25.13 | 171005 |
| 2024-12-17 | 26.75 | $26.11 | 114528 |
| 2024-12-16 | 26.84 | $26.55 | 101900 |
| 2024-12-13 | 26.88 | $26.58 | 140948 |
| 2024-12-12 | 26.93 | $26.43 | 84544 |
| 2024-12-11 | 27.00 | $26.58 | 224701 |
| 2024-12-10 | 27.06 | $26.97 | 99100 |
| 2024-12-09 | 27.10 | $26.42 | 176017 |
| 2024-12-06 | 27.19 | $25.92 | 145900 |
| 2024-12-05 | 27.34 | $26.29 | 195500 |
| 2024-12-04 | 27.48 | $26.78 | 124100 |
| 2024-12-03 | 27.57 | $27.54 | 103527 |
| 2024-12-02 | 27.59 | $27.78 | 94700 |
| 2024-11-29 | 27.59 | $27.71 | 57035 |
| 2024-11-27 | 27.58 | $27.63 | 110200 |
| 2024-11-26 | 27.58 | $27.44 | 226600 |
| 2024-11-25 | 27.60 | $27.93 | 121000 |
| 2024-11-22 | 27.56 | $27.17 | 148200 |
| 2024-11-21 | 27.59 | $27.15 | 91900 |
| 2024-11-20 | 27.63 | $27.09 | 76315 |
| 2024-11-19 | 27.67 | $27.10 | 72900 |
| 2024-11-18 | 27.70 | $27.21 | 92900 |
| 2024-11-15 | 27.73 | $27.02 | 123101 |
| 2024-11-14 | 27.79 | $27.65 | 83523 |
| 2024-11-13 | 27.79 | $27.90 | 126200 |
| 2024-11-12 | 27.77 | $28.02 | 120500 |
| 2024-11-11 | 27.73 | $28.44 | 112100 |
| 2024-11-08 | 27.66 | $28.28 | 167746 |
| 2024-11-07 | 27.60 | $28.79 | 144600 |
| 2024-11-06 | 27.49 | $29.14 | 253500 |
| 2024-11-05 | 27.34 | $28.58 | 128003 |
| 2024-11-04 | 27.24 | $27.26 | 98900 |
| 2024-11-01 | 27.27 | $27.03 | 121800 |
| 2024-10-31 | 27.33 | $26.58 | 88800 |
| 2024-10-30 | 27.44 | $26.70 | 102328 |
| 2024-10-29 | 27.55 | $26.88 | 69000 |
| 2024-10-28 | 27.65 | $26.92 | 88908 |
| 2024-10-25 | 27.76 | $26.35 | 104800 |
| 2024-10-24 | 27.93 | $27.07 | 143900 |
| 2024-10-23 | 28.03 | $27.14 | 209700 |
| 2024-10-22 | 28.14 | $27.02 | 150630 |
| 2024-10-21 | 28.26 | $27.42 | 147400 |
| 2024-10-18 | 28.35 | $28.55 | 122900 |
| 2024-10-17 | 28.34 | $28.84 | 125111 |
| 2024-10-16 | 28.29 | $28.72 | 140500 |
| 2024-10-15 | 28.26 | $28.01 | 105307 |
| 2024-10-14 | 28.30 | $28.11 | 137700 |
| 2024-10-11 | 28.33 | $28.09 | 140100 |
| 2024-10-10 | 28.38 | $27.60 | 162852 |
| 2024-10-09 | 28.48 | $27.70 | 176300 |
| 2024-10-08 | 28.57 | $28.59 | 150100 |
| 2024-10-07 | 28.57 | $28.80 | 329000 |
| 2024-10-04 | 28.52 | $28.50 | 132300 |
| 2024-10-03 | 28.48 | $27.98 | 191200 |
| 2024-10-02 | 28.47 | $28.62 | 165200 |
| 2024-10-01 | 28.38 | $28.77 | 197549 |
| 2024-09-30 | 28.24 | $28.53 | 179400 |
| 2024-09-27 | 28.10 | $28.48 | 139600 |
| 2024-09-26 | 27.94 | $28.79 | 155267 |
| 2024-09-25 | 27.72 | $28.13 | 190200 |
| 2024-09-24 | 27.54 | $28.12 | 419306 |
| 2024-09-23 | 27.35 | $28.34 | 253539 |
| 2024-09-20 | 27.12 | $28.53 | 3.5M |
| 2024-09-19 | 26.84 | $28.98 | 312007 |
| 2024-09-18 | 26.51 | $28.80 | 361500 |
| 2024-09-17 | 26.16 | $28.98 | 414316 |
| 2024-09-16 | 25.79 | $29.51 | 478558 |
| 2024-09-13 | 25.34 | $29.02 | 331543 |
| 2024-09-12 | 24.91 | $29.64 | 534039 |
| 2024-09-11 | 24.39 | $28.18 | 676032 |
| 2024-09-10 | 23.98 | $26.62 | 1.3M |
| 2024-09-09 | 23.69 | $24.00 | 766400 |
| 2024-09-06 | 23.64 | $24.13 | 226500 |
| 2024-09-05 | 23.56 | $23.61 | 280441 |
| 2024-09-04 | 23.51 | $22.93 | 257800 |
| 2024-09-03 | 23.53 | $22.94 | 176800 |
| 2024-08-30 | 23.55 | $23.02 | 216644 |
| 2024-08-29 | 23.56 | $23.33 | 126613 |
| 2024-08-28 | 23.53 | $23.39 | 100500 |
| 2024-08-27 | 23.51 | $23.97 | 78843 |
| 2024-08-26 | 23.42 | $24.13 | 116533 |
| 2024-08-23 | 23.32 | $24.11 | 128648 |
| 2024-08-22 | 23.22 | $23.57 | 164586 |
| 2024-08-21 | 23.17 | $24.62 | 104343 |
| 2024-08-20 | 23.02 | $24.84 | 118300 |
| 2024-08-19 | 22.84 | $24.86 | 239651 |
| 2024-08-16 | 22.67 | $24.76 | 355800 |
| 2024-08-15 | 22.50 | $23.49 | 153939 |
| 2024-08-14 | 22.45 | $23.05 | 232537 |
| 2024-08-13 | 22.45 | $22.48 | 267500 |
| 2024-08-12 | 22.52 | $20.50 | 189900 |
| 2024-08-09 | 22.77 | $20.96 | 220400 |
| 2024-08-08 | 22.99 | $21.21 | 143333 |
| 2024-08-07 | 23.20 | $21.30 | 130500 |
| 2024-08-06 | 23.39 | $21.94 | 172546 |
| 2024-08-05 | 23.52 | $22.34 | 162832 |
| 2024-08-02 | 23.61 | $23.24 | 200300 |
| 2024-08-01 | 23.61 | $23.15 | 166700 |
| 2024-07-31 | 23.61 | $23.79 | 137726 |
| 2024-07-30 | 23.55 | $23.62 | 205306 |
| 2024-07-29 | 23.49 | $23.43 | 208632 |
| 2024-07-26 | 23.45 | $23.60 | 198143 |
| 2024-07-25 | 23.39 | $23.95 | 174669 |
| 2024-07-24 | 23.30 | $23.94 | 141800 |
| 2024-07-23 | 23.20 | $24.47 | 225418 |
| 2024-07-22 | 23.04 | $24.74 | 227104 |
| 2024-07-19 | 22.86 | $24.15 | 135800 |
| 2024-07-18 | 22.73 | $24.29 | 168337 |
| 2024-07-17 | 22.58 | $24.38 | 179200 |
| 2024-07-16 | 22.43 | $23.73 | 196093 |
| 2024-07-15 | 22.35 | $22.04 | 195000 |
| 2024-07-12 | 22.45 | $22.32 | 173310 |
| 2024-07-11 | 22.54 | $21.94 | 195047 |
| 2024-07-10 | 22.68 | $21.05 | 203600 |
| 2024-07-09 | 22.94 | $21.69 | 363500 |
| 2024-07-08 | 23.15 | $22.34 | 162511 |
| 2024-07-05 | 23.30 | $22.06 | 178800 |
| 2024-07-03 | 23.51 | $22.18 | 133200 |
| 2024-07-02 | 23.71 | $22.60 | 166204 |
| 2024-07-01 | 23.89 | $22.39 | 210421 |
| 2024-06-28 | 24.11 | $22.70 | 915200 |
| 2024-06-27 | 24.32 | $22.46 | 154049 |
| 2024-06-26 | 24.57 | $23.01 | 190804 |
| 2024-06-25 | 24.79 | $23.65 | 330127 |
| 2024-06-24 | 24.95 | $23.24 | 307400 |
| 2024-06-21 | 25.17 | $23.99 | 503314 |
| 2024-06-20 | 25.32 | $23.58 | 205911 |
| 2024-06-18 | 25.53 | $23.80 | 230814 |
| 2024-06-17 | 25.74 | $25.03 | 114833 |
| 2024-06-14 | 25.84 | $25.22 | 115928 |
| 2024-06-13 | 25.93 | $25.72 | 290200 |
| 2024-06-12 | 25.99 | $26.30 | 474129 |
| 2024-06-11 | 26.00 | $27.05 | 1.0M |
| 2024-06-10 | 25.95 | $24.99 | 377100 |
| 2024-06-07 | 26.11 | $25.41 | 165203 |
| 2024-06-06 | 26.25 | $24.89 | 121000 |
| 2024-06-05 | 26.45 | $25.37 | 154231 |
| 2024-06-04 | 26.62 | $25.26 | 122245 |
| 2024-06-03 | 26.81 | $25.84 | 140700 |
| 2024-05-31 | 26.96 | $26.97 | 143035 |
| 2024-05-30 | 27.01 | $26.26 | 115529 |
| 2024-05-29 | 27.14 | $25.94 | 99700 |
| 2024-05-28 | 27.30 | $26.37 | 182300 |
| 2024-05-24 | 27.43 | $25.98 | 120100 |
| 2024-05-23 | 27.59 | $26.27 | 157600 |
| 2024-05-22 | 27.74 | $26.27 | 181633 |
| 2024-05-21 | 27.89 | $26.73 | 146318 |
| 2024-05-20 | 28.00 | $27.40 | 202307 |
| 2024-05-17 | 28.05 | $27.45 | 75748 |
| 2024-05-16 | 28.09 | $27.80 | 71100 |
| 2024-05-15 | 28.10 | $28.02 | 94344 |
| 2024-05-14 | 28.08 | $28.34 | 92925 |
| 2024-05-13 | 28.01 | $28.38 | 112600 |
| 2024-05-10 | 27.92 | $28.68 | 97328 |
| 2024-05-09 | 27.78 | $28.51 | 114120 |
| 2024-05-08 | 27.64 | $27.96 | 67517 |
| 2024-05-07 | 27.54 | $28.56 | 116968 |
| 2024-05-06 | 27.36 | $27.96 | 112900 |
| 2024-05-03 | 27.24 | $28.28 | 107515 |
| 2024-05-02 | 27.07 | $28.91 | 225400 |
| 2024-05-01 | 26.82 | $28.47 | 172776 |
| 2024-04-30 | 26.60 | $26.95 | 149900 |
| 2024-04-29 | 26.53 | $26.67 | 312304 |
| 2024-04-26 | 26.49 | $27.03 | 176028 |
| 2024-04-25 | 26.42 | $27.41 | 190132 |
| 2024-04-24 | 26.31 | $27.38 | 153497 |
| 2024-04-23 | 26.20 | $28.11 | 149308 |
| 2024-04-22 | 26.02 | $26.83 | 156200 |
| 2024-04-19 | 25.97 | $28.41 | 212300 |
| 2024-04-18 | 25.77 | $26.78 | 261428 |
| 2024-04-17 | 25.73 | $26.03 | 209511 |
| 2024-04-16 | 25.78 | $25.15 | 127428 |
| 2024-04-15 | 25.93 | $24.64 | 123200 |
| 2024-04-12 | 26.14 | $24.44 | 122700 |
| 2024-04-11 | 26.40 | $24.74 | 134212 |
| 2024-04-10 | 26.65 | $24.50 | 147824 |
| 2024-04-09 | 26.95 | $25.82 | 80300 |
| 2024-04-08 | 27.14 | $26.02 | 88516 |
| 2024-04-05 | 27.33 | $25.58 | 89814 |
| 2024-04-04 | 27.57 | $25.51 | 170000 |
| 2024-04-03 | 27.84 | $26.09 | 85900 |
| 2024-04-02 | 28.07 | $26.71 | 183300 |
| 2024-04-01 | 28.25 | $27.38 | 126800 |
| 2024-03-28 | 28.37 | $27.81 | 248100 |
| 2024-03-27 | 28.45 | $27.75 | 141600 |
| 2024-03-26 | 28.55 | $27.11 | 147516 |
| 2024-03-25 | 28.71 | $27.19 | 134848 |
| 2024-03-22 | 28.87 | $27.75 | 132707 |
| 2024-03-21 | 28.98 | $28.56 | 156333 |
| 2024-03-20 | 29.01 | $28.87 | 131144 |
| 2024-03-19 | 29.00 | $29.01 | 167319 |
| 2024-03-18 | 28.98 | $28.68 | 229800 |
| 2024-03-15 | 29.00 | $28.86 | 278000 |
| 2024-03-14 | 28.99 | $29.22 | 212740 |
| 2024-03-13 | 28.94 | $29.49 | 262714 |
| 2024-03-12 | 28.87 | $29.51 | 426300 |
| 2024-03-11 | 28.78 | $28.70 | 411500 |
| 2024-03-08 | 28.77 | $29.30 | 151700 |
| 2024-03-07 | 28.68 | $29.44 | 166533 |
| 2024-03-06 | 28.57 | $29.40 | 181124 |
| 2024-03-05 | 28.46 | $29.00 | 188700 |
| 2024-03-04 | 28.36 | $28.53 | 129100 |
| 2024-03-01 | 28.30 | $28.90 | 160000 |
| 2024-02-29 | 28.18 | $28.86 | 140400 |
| 2024-02-28 | 28.06 | $28.46 | 107319 |
| 2024-02-27 | 27.97 | $28.59 | 110800 |
| 2024-02-26 | 27.86 | $28.09 | 117100 |
| 2024-02-23 | 27.79 | $28.32 | 148509 |
| 2024-02-22 | 27.70 | $28.02 | 121012 |
| 2024-02-21 | 27.63 | $28.18 | 107932 |
| 2024-02-20 | 27.55 | $28.45 | 114947 |
| 2024-02-16 | 27.43 | $28.98 | 173800 |
| 2024-02-15 | 27.26 | $28.79 | 138100 |
| 2024-02-14 | 27.09 | $27.82 | 121600 |
| 2024-02-13 | 27.01 | $27.75 | 176901 |
| 2024-02-12 | 26.95 | $28.93 | 131741 |
| 2024-02-09 | 26.76 | $27.24 | 131300 |
| 2024-02-08 | 26.75 | $26.90 | 154248 |
| 2024-02-07 | 26.77 | $26.47 | 159200 |
| 2024-02-06 | 26.84 | $26.95 | 255100 |
| 2024-02-05 | 26.88 | $25.13 | 242000 |
| 2024-02-02 | 27.10 | $27.37 | 343200 |
| 2024-02-01 | 27.12 | $24.50 | 669500 |
| 2024-01-31 | 27.43 | $26.09 | 185860 |
| 2024-01-30 | 27.60 | $27.50 | 132502 |
| 2024-01-29 | 27.65 | $27.55 | 150700 |
| 2024-01-26 | 27.70 | $27.24 | 96700 |
| 2024-01-25 | 27.80 | $27.20 | 161122 |
| 2024-01-24 | 27.91 | $26.97 | 141500 |
| 2024-01-23 | 28.05 | $27.79 | 146323 |
| 2024-01-22 | 28.12 | $27.86 | 189832 |
| 2024-01-19 | 28.18 | $26.80 | 199900 |
| 2024-01-18 | 28.34 | $26.79 | 313628 |
| 2024-01-17 | 28.52 | $26.57 | 683497 |
| 2024-01-16 | 28.71 | $29.05 | 271800 |
| 2024-01-12 | 28.67 | $28.35 | 127300 |
| 2024-01-11 | 28.69 | $27.98 | 101125 |
| 2024-01-10 | 28.73 | $28.68 | 92000 |
| 2024-01-09 | 28.70 | $28.37 | 102017 |
| 2024-01-08 | 28.70 | $28.71 | 111415 |
| 2024-01-05 | 28.65 | $28.11 | 140407 |
| 2024-01-04 | 28.66 | $28.60 | 103900 |
| 2024-01-03 | 28.61 | $28.69 | 118600 |
| 2024-01-02 | 28.55 | $29.63 | 95200 |
| 2023-12-29 | 28.36 | $29.41 | 73942 |
| 2023-12-28 | 28.16 | $29.69 | 62600 |
| 2023-12-27 | 27.89 | $29.79 | 145300 |
| 2023-12-26 | 27.59 | $29.56 | 82328 |
| 2023-12-22 | 27.27 | $28.71 | 112500 |
| 2023-12-21 | 27.02 | $28.34 | 170808 |
| 2023-12-20 | 26.78 | $27.72 | 165700 |
| 2023-12-19 | 26.58 | $28.22 | 137900 |
| 2023-12-18 | 26.31 | $27.55 | 167300 |
| 2023-12-15 | 26.10 | $27.62 | 349337 |
| 2023-12-14 | 25.86 | $27.73 | 143300 |
| 2023-12-13 | 25.60 | $27.65 | 290807 |
| 2023-12-12 | 25.34 | $26.74 | 80813 |
| 2023-12-11 | 25.16 | $26.58 | 99244 |
| 2023-12-08 | 24.99 | $27.22 | 117730 |
| 2023-12-07 | 24.74 | $27.52 | 131839 |
| 2023-12-06 | 24.44 | $26.61 | 152100 |
| 2023-12-05 | 24.23 | $26.92 | 182600 |
| 2023-12-04 | 23.98 | $26.84 | 446946 |
| 2023-12-01 | 23.73 | $22.94 | 273300 |
| 2023-11-30 | 23.85 | $21.69 | 281228 |
| 2023-11-29 | 24.11 | $22.59 | 140320 |
| 2023-11-28 | 24.30 | $22.88 | 196639 |
| 2023-11-27 | 24.47 | $23.08 | 197511 |
| 2023-11-24 | 24.64 | $24.32 | 47730 |
| 2023-11-22 | 24.70 | $24.04 | 121100 |
| 2023-11-21 | 24.79 | $23.70 | 89510 |
| 2023-11-20 | 24.92 | $24.15 | 90302 |
| 2023-11-17 | 25.01 | $24.62 | 76303 |
| 2023-11-16 | 25.06 | $24.78 | 62304 |
| 2023-11-15 | 25.10 | $25.69 | 77000 |
| 2023-11-14 | 25.06 | $25.90 | 119300 |
| 2023-11-13 | 25.01 | $24.55 | 75400 |
| 2023-11-10 | 25.08 | $24.48 | 89500 |
| 2023-11-09 | 25.16 | $24.51 | 66300 |
| 2023-11-08 | 25.24 | $24.64 | 95023 |
| 2023-11-07 | 25.32 | $25.04 | 49500 |
| 2023-11-06 | 25.36 | $25.20 | 82840 |
| 2023-11-03 | 25.39 | $25.09 | 103707 |
| 2023-11-02 | 25.43 | $24.72 | 90017 |
| 2023-11-01 | 25.51 | $24.35 | 156224 |
| 2023-10-31 | 25.62 | $25.34 | 64500 |
| 2023-10-30 | 25.63 | $25.69 | 41644 |
| 2023-10-27 | 25.61 | $25.63 | 51859 |
| 2023-10-26 | 25.59 | $26.18 | 74321 |
| 2023-10-25 | 25.51 | $25.61 | 60147 |
| 2023-10-24 | 25.49 | $25.13 | 59800 |
| 2023-10-23 | 25.52 | $25.05 | 105500 |
| 2023-10-20 | 25.56 | $25.44 | 83812 |
| 2023-10-19 | 25.57 | $26.48 | 107300 |
| 2023-10-18 | 25.48 | $26.87 | 120408 |
| 2023-10-17 | 25.36 | $25.90 | 132500 |
| 2023-10-16 | 25.33 | $25.30 | 151400 |
| 2023-10-13 | 25.38 | $24.61 | 108800 |
| 2023-10-12 | 25.51 | $24.96 | 145837 |
| 2023-10-11 | 25.62 | $25.90 | 98700 |
| 2023-10-10 | 25.66 | $26.18 | 175405 |
| 2023-10-09 | 25.66 | $25.44 | 208141 |
| 2023-10-06 | 25.74 | $25.34 | 145000 |
| 2023-10-05 | 25.85 | $24.97 | 208500 |
| 2023-10-04 | 26.03 | $24.62 | 146200 |
| 2023-10-03 | 26.27 | $24.40 | 107272 |
| 2023-10-02 | 26.57 | $25.03 | 141400 |
| 2023-09-29 | 26.86 | $25.23 | 100313 |
| 2023-09-28 | 27.15 | $25.16 | 176900 |
| 2023-09-27 | 27.50 | $25.37 | 102400 |
| 2023-09-26 | 27.86 | $25.93 | 124752 |
| 2023-09-25 | 28.20 | $26.34 | 105201 |
| 2023-09-22 | 28.54 | $26.49 | 122500 |
| 2023-09-21 | 28.89 | $27.52 | 144400 |
| 2023-09-20 | 29.16 | $26.87 | 109633 |
| 2023-09-19 | 29.54 | $27.37 | 95400 |
| 2023-09-18 | 29.89 | $27.91 | 176500 |
| 2023-09-15 | 30.23 | $28.53 | 506300 |
| 2023-09-14 | 30.55 | $28.74 | 267800 |
| 2023-09-13 | 30.87 | $27.36 | 288427 |
| 2023-09-12 | 31.36 | $26.04 | 301100 |
| 2023-09-11 | 32.04 | $26.96 | 360816 |
| 2023-09-08 | 32.67 | $28.08 | 593900 |
| 2023-09-07 | 33.24 | $32.89 | 445900 |
| 2023-09-06 | 33.36 | $31.26 | 261500 |
| 2023-09-05 | 33.68 | $32.45 | 254679 |
| 2023-09-01 | 33.90 | $33.09 | 139800 |
| 2023-08-31 | 34.08 | $32.96 | 125800 |
| 2023-08-30 | 34.30 | $33.68 | 153578 |
| 2023-08-29 | 34.48 | $32.91 | 122420 |
| 2023-08-28 | 34.74 | $32.68 | 122500 |
| 2023-08-25 | 35.06 | $33.09 | 190640 |
| 2023-08-24 | 35.36 | $32.87 | 169515 |
| 2023-08-23 | 35.70 | $33.17 | 94021 |
| 2023-08-22 | 36.03 | $33.59 | 114500 |
| 2023-08-21 | 36.35 | $34.32 | 88519 |
| 2023-08-18 | 36.62 | $34.83 | 80000 |
| 2023-08-17 | 36.84 | $34.90 | 99407 |
| 2023-08-16 | 37.06 | $35.51 | 78245 |
| 2023-08-15 | 37.22 | $36.22 | 106100 |
| 2023-08-14 | 37.32 | $36.38 | 118500 |
| 2023-08-11 | 37.39 | $37.08 | 101409 |
| 2023-08-10 | 37.37 | $36.76 | 87000 |
| 2023-08-09 | 37.35 | $36.88 | 98900 |
| 2023-08-08 | 37.29 | $37.43 | 102804 |
| 2023-08-07 | 37.13 | $37.62 | 129700 |
| 2023-08-04 | 36.92 | $37.50 | 126400 |
| 2023-08-03 | 36.68 | $38.24 | 156500 |
| 2023-08-02 | 36.33 | $37.74 | 74600 |
| 2023-08-01 | 35.98 | $37.77 | 57500 |
| 2023-07-31 | 35.59 | $37.73 | 92100 |
| 2023-07-28 | 35.16 | $37.75 | 76000 |
| 2023-07-27 | 34.70 | $37.51 | 130700 |
| 2023-07-26 | 34.22 | $38.26 | 120800 |
| 2023-07-25 | 33.64 | $38.18 | 165003 |
| 2023-07-24 | 33.03 | $37.66 | 275800 |
| 2023-07-21 | 32.44 | $35.80 | 78020 |
| 2023-07-20 | 32.01 | $36.35 | 120701 |
| 2023-07-19 | 31.52 | $36.14 | 316900 |
| 2023-07-18 | 31.02 | $35.42 | 163048 |
| 2023-07-17 | 30.57 | $35.57 | 337094 |
| 2023-07-14 | 30.09 | $30.93 | 77133 |
| 2023-07-13 | 30.05 | $30.67 | 162416 |
| 2023-07-12 | 30.04 | $30.16 | 204000 |
| 2023-07-11 | 30.08 | $28.84 | 96700 |
| 2023-07-10 | 30.27 | $29.40 | 109430 |
| 2023-07-07 | 30.41 | $29.40 | 129400 |
| 2023-07-06 | 30.57 | $29.28 | 146500 |
| 2023-07-05 | 30.76 | $29.02 | 172176 |
| 2023-07-03 | 30.98 | $29.40 | 80900 |
| 2023-06-30 | 31.19 | $29.02 | 192938 |
| 2023-06-29 | 31.45 | $30.28 | 127300 |
| 2023-06-28 | 31.61 | $30.39 | 87400 |
| 2023-06-27 | 31.76 | $30.81 | 123900 |
| 2023-06-26 | 31.88 | $30.91 | 124100 |
| 2023-06-23 | 32.00 | $32.08 | 261700 |
| 2023-06-22 | 32.02 | $32.82 | 162500 |
| 2023-06-21 | 31.97 | $32.17 | 151740 |
| 2023-06-20 | 31.98 | $31.39 | 110144 |
| 2023-06-16 | 32.07 | $31.36 | 316508 |
| 2023-06-15 | 32.16 | $31.71 | 133700 |
| 2023-06-14 | 32.21 | $31.23 | 204209 |
| 2023-06-13 | 32.31 | $31.62 | 118047 |
| 2023-06-12 | 32.36 | $32.04 | 147033 |
| 2023-06-09 | 32.37 | $31.28 | 189542 |
| 2023-06-08 | 32.45 | $31.85 | 142600 |
| 2023-06-07 | 32.46 | $32.27 | 474141 |
| 2023-06-06 | 32.43 | $33.02 | 191300 |
| 2023-06-05 | 32.32 | $32.60 | 128347 |
| 2023-06-02 | 32.24 | $33.48 | 113400 |
| 2023-06-01 | 32.06 | $31.84 | 101919 |
| 2023-05-31 | 32.04 | $32.33 | 106033 |
| 2023-05-30 | 31.97 | $32.93 | 82824 |
| 2023-05-26 | 31.84 | $33.09 | 100517 |
| 2023-05-25 | 31.68 | $32.83 | 87409 |
| 2023-05-24 | 31.55 | $33.53 | 128500 |
| 2023-05-23 | 31.32 | $33.20 | 123500 |
| 2023-05-22 | 31.12 | $32.05 | 113200 |
| 2023-05-19 | 31.01 | $31.99 | 120800 |
| 2023-05-18 | 30.91 | $31.40 | 110823 |
| 2023-05-17 | 30.85 | $30.78 | 87514 |
| 2023-05-16 | 30.85 | $30.64 | 61038 |
| 2023-05-15 | 30.86 | $30.68 | 115200 |
| 2023-05-12 | 30.85 | $30.29 | 114700 |
| 2023-05-11 | 30.88 | $30.75 | 114000 |
| 2023-05-10 | 30.86 | $30.64 | 108700 |
| 2023-05-09 | 30.84 | $30.50 | 79736 |
| 2023-05-08 | 30.83 | $31.07 | 98200 |
| 2023-05-05 | 30.76 | $31.26 | 79608 |
| 2023-05-04 | 30.65 | $31.03 | 85447 |
| 2023-05-03 | 30.56 | $31.44 | 96801 |
| 2023-05-02 | 30.41 | $31.72 | 75933 |
| 2023-05-01 | 30.23 | $31.82 | 90613 |
| 2023-04-28 | 30.01 | $31.96 | 123900 |
| 2023-04-27 | 29.77 | $31.09 | 147829 |
| 2023-04-26 | 29.59 | $29.64 | 79500 |
| 2023-04-25 | 29.54 | $29.99 | 111000 |
| 2023-04-24 | 29.45 | $30.13 | 104300 |
| 2023-04-21 | 29.32 | $30.74 | 152100 |
| 2023-04-20 | 29.11 | $30.38 | 163000 |
| 2023-04-19 | 28.90 | $29.75 | 99742 |
| 2023-04-18 | 28.73 | $29.15 | 116724 |
| 2023-04-17 | 28.59 | $29.32 | 123720 |
| 2023-04-14 | 28.40 | $29.38 | 123500 |
| 2023-04-13 | 28.18 | $29.46 | 79417 |
| 2023-04-12 | 27.92 | $29.23 | 101600 |
| 2023-04-11 | 27.66 | $29.19 | 107301 |
| 2023-04-10 | 27.38 | $28.90 | 94741 |
| 2023-04-06 | 27.09 | $28.91 | 101908 |
| 2023-04-05 | 26.79 | $28.75 | 88100 |
| 2023-04-04 | 26.48 | $28.67 | 159841 |
| 2023-04-03 | 26.16 | $28.67 | 154630 |
| 2023-03-31 | 25.85 | $28.77 | 266400 |
| 2023-03-30 | 25.54 | $28.01 | 210124 |
| 2023-03-29 | 25.34 | $26.91 | 171118 |
| 2023-03-28 | 25.26 | $28.10 | 336000 |
| 2023-03-27 | 25.09 | $27.15 | 168236 |
| 2023-03-24 | 25.04 | $26.73 | 291157 |
| 2023-03-23 | 25.05 | $24.86 | 219143 |
| 2023-03-22 | 25.29 | $24.84 | 287300 |
| 2023-03-21 | 25.56 | $24.19 | 268300 |
| 2023-03-20 | 25.95 | $23.30 | 183248 |
| 2023-03-17 | 26.46 | $22.80 | 706200 |
| 2023-03-16 | 27.07 | $23.65 | 140646 |
| 2023-03-15 | 27.64 | $23.65 | 216613 |
| 2023-03-14 | 28.25 | $23.37 | 279718 |
| 2023-03-13 | 28.93 | $23.30 | 219633 |
| 2023-03-10 | 29.66 | $24.39 | 204240 |
| 2023-03-09 | 30.31 | $24.34 | 283000 |
| 2023-03-08 | 31.01 | $24.41 | 417736 |
| 2023-03-07 | 31.74 | $23.85 | 1.4M |
| 2023-03-06 | 32.56 | $31.32 | 183002 |
| 2023-03-03 | 32.67 | $32.65 | 79115 |
| 2023-03-02 | 32.67 | $33.09 | 71800 |
| 2023-03-01 | 32.62 | $32.09 | 92400 |
| 2023-02-28 | 32.66 | $32.27 | 86021 |
| 2023-02-27 | 32.68 | $32.55 | 63200 |
| 2023-02-24 | 32.68 | $32.94 | 76107 |
| 2023-02-23 | 32.63 | $33.57 | 59905 |
| 2023-02-22 | 32.52 | $33.52 | 66200 |
| 2023-02-21 | 32.40 | $33.15 | 91018 |
| 2023-02-17 | 32.32 | $33.36 | 67040 |
| 2023-02-16 | 32.21 | $32.11 | 48300 |
| 2023-02-15 | 32.22 | $32.65 | 108700 |
| 2023-02-14 | 32.17 | $32.08 | 69210 |
| 2023-02-13 | 32.18 | $32.47 | 93700 |
| 2023-02-10 | 32.15 | $31.70 | 125442 |
| 2023-02-09 | 32.19 | $31.54 | 172315 |
| 2023-02-08 | 32.24 | $31.87 | 59700 |
| 2023-02-07 | 32.26 | $32.14 | 87544 |
| 2023-02-06 | 32.24 | $32.50 | 203300 |
| 2023-02-03 | 32.19 | $32.72 | 95700 |
| 2023-02-02 | 32.10 | $32.99 | 96835 |
| 2023-02-01 | 31.99 | $32.92 | 87300 |
| 2023-01-31 | 31.88 | $32.05 | 101516 |
| 2023-01-30 | 31.83 | $31.64 | 81411 |
| 2023-01-27 | 31.82 | $31.72 | 81700 |
| 2023-01-26 | 31.78 | $32.05 | 42400 |
| 2023-01-25 | 31.70 | $32.59 | 50010 |
| 2023-01-24 | 31.56 | $32.30 | 76833 |
| 2023-01-23 | 31.43 | $32.32 | 127746 |
| 2023-01-20 | 31.28 | $31.99 | 178500 |
| 2023-01-19 | 31.17 | $31.79 | 144128 |
| 2023-01-18 | 31.10 | $31.65 | 122227 |
| 2023-01-17 | 31.04 | $32.11 | 139613 |
| 2023-01-13 | 30.95 | $31.95 | 129920 |
| 2023-01-12 | 30.89 | $31.21 | 127000 |
| 2023-01-11 | 30.90 | $31.11 | 157821 |
| 2023-01-10 | 30.95 | $31.36 | 73608 |
| 2023-01-09 | 30.98 | $30.68 | 79100 |
| 2023-01-06 | 31.09 | $31.44 | 77501 |
| 2023-01-05 | 31.15 | $30.96 | 111726 |
| 2023-01-04 | 31.27 | $32.35 | 127500 |
| 2023-01-03 | 31.28 | $31.17 | 157246 |
| 2022-12-30 | 31.41 | $29.40 | 120600 |
| 2022-12-29 | 31.74 | $29.43 | 102762 |
| 2022-12-28 | 32.09 | $29.11 | 118417 |
| 2022-12-27 | 32.50 | $29.22 | 102900 |
| 2022-12-23 | 32.93 | $29.62 | 251400 |
| 2022-12-22 | 33.35 | $30.12 | 273300 |
| 2022-12-21 | 33.76 | $29.00 | 775917 |
| 2022-12-20 | 34.31 | $33.87 | 187600 |
| 2022-12-19 | 34.41 | $34.19 | 137827 |
| 2022-12-16 | 34.50 | $32.95 | 447639 |
| 2022-12-15 | 34.72 | $33.67 | 118226 |
| 2022-12-14 | 34.89 | $34.29 | 121745 |
| 2022-12-13 | 35.01 | $34.40 | 360500 |
| 2022-12-12 | 35.12 | $34.17 | 69200 |
| 2022-12-09 | 35.26 | $33.79 | 96907 |
| 2022-12-08 | 35.44 | $34.38 | 53700 |
| 2022-12-07 | 35.57 | $34.10 | 110000 |
| 2022-12-06 | 35.74 | $35.76 | 109930 |
| 2022-12-05 | 35.74 | $35.51 | 89700 |
| 2022-12-02 | 35.77 | $34.80 | 72500 |
| 2022-12-01 | 35.87 | $34.51 | 54107 |
| 2022-11-30 | 35.99 | $34.96 | 110004 |
| 2022-11-29 | 36.06 | $34.62 | 60711 |
| 2022-11-28 | 36.17 | $36.09 | 75900 |
| 2022-11-25 | 36.13 | $36.31 | 33800 |
| 2022-11-23 | 36.06 | $36.38 | 66400 |
| 2022-11-22 | 35.97 | $36.62 | 59433 |
| 2022-11-21 | 35.83 | $37.41 | 66300 |
| 2022-11-18 | 35.60 | $37.12 | 133600 |
| 2022-11-17 | 35.37 | $36.75 | 54300 |
| 2022-11-16 | 35.14 | $36.44 | 52016 |
| 2022-11-15 | 34.93 | $36.50 | 71800 |
| 2022-11-14 | 34.69 | $35.36 | 118633 |
| 2022-11-11 | 34.54 | $35.14 | 54500 |
| 2022-11-10 | 34.40 | $35.93 | 75700 |
| 2022-11-09 | 34.17 | $34.77 | 38500 |
| 2022-11-08 | 34.03 | $35.48 | 89800 |
| 2022-11-07 | 33.80 | $36.17 | 63622 |
| 2022-11-04 | 33.48 | $34.88 | 59040 |
| 2022-11-03 | 33.26 | $34.28 | 58631 |
| 2022-11-02 | 33.08 | $34.35 | 66315 |
| 2022-11-01 | 32.88 | $34.60 | 52213 |
| 2022-10-31 | 32.64 | $34.59 | 198600 |
| 2022-10-28 | 32.39 | $34.53 | 40600 |
| 2022-10-27 | 32.14 | $33.73 | 60015 |
| 2022-10-26 | 31.95 | $33.24 | 85620 |
| 2022-10-25 | 31.81 | $33.00 | 70700 |
| 2022-10-24 | 31.68 | $32.08 | 54322 |
| 2022-10-21 | 31.65 | $31.66 | 53026 |
| 2022-10-20 | 31.66 | $31.30 | 65145 |
| 2022-10-19 | 31.73 | $32.06 | 65100 |
| 2022-10-18 | 31.73 | $32.67 | 56602 |
| 2022-10-17 | 31.68 | $32.34 | 64500 |
| 2022-10-14 | 31.67 | $31.46 | 57726 |
| 2022-10-13 | 31.76 | $32.19 | 86345 |
| 2022-10-12 | 31.80 | $31.27 | 75709 |
| 2022-10-11 | 31.94 | $31.30 | 102300 |
| 2022-10-10 | 32.09 | $30.79 | 104425 |
| 2022-10-07 | 32.33 | $29.71 | 121000 |
| 2022-10-06 | 32.70 | $30.71 | 91106 |
| 2022-10-05 | 33.00 | $31.52 | 87217 |
| 2022-10-04 | 33.25 | $32.48 | 83703 |
| 2022-10-03 | 33.43 | $31.51 | 98800 |
| 2022-09-30 | 33.71 | $31.75 | 123300 |
| 2022-09-29 | 34.02 | $32.23 | 114400 |
| 2022-09-28 | 34.34 | $32.65 | 96300 |
| 2022-09-27 | 34.65 | $32.30 | 81800 |
| 2022-09-26 | 35.05 | $32.92 | 91447 |
| 2022-09-23 | 35.44 | $32.95 | 79600 |
| 2022-09-22 | 35.87 | $34.15 | 91200 |
| 2022-09-21 | 36.23 | $34.34 | 97700 |
| 2022-09-20 | 36.61 | $34.32 | 53700 |
| 2022-09-19 | 37.05 | $34.65 | 106202 |
| 2022-09-16 | 37.49 | $34.91 | 230600 |
| 2022-09-15 | 37.97 | $34.72 | 96003 |
| 2022-09-14 | 38.50 | $35.02 | 102735 |
| 2022-09-13 | 39.06 | $35.37 | 96349 |
| 2022-09-12 | 39.62 | $36.86 | 115200 |
| 2022-09-09 | 40.07 | $37.32 | 110503 |
| 2022-09-08 | 40.50 | $35.14 | 133729 |
| 2022-09-07 | 41.18 | $36.77 | 125600 |
| 2022-09-06 | 41.73 | $36.97 | 256025 |
| 2022-09-02 | 42.27 | $35.09 | 391600 |
| 2022-09-01 | 43.03 | $41.72 | 102533 |
| 2022-08-31 | 43.15 | $42.04 | 91000 |
| 2022-08-30 | 43.24 | $41.67 | 70109 |
| 2022-08-29 | 43.37 | $42.71 | 107700 |
| 2022-08-26 | 43.38 | $42.64 | 45126 |
| 2022-08-25 | 43.39 | $43.65 | 45300 |
| 2022-08-24 | 43.30 | $42.90 | 42800 |
| 2022-08-23 | 43.27 | $42.85 | 51800 |
| 2022-08-22 | 43.25 | $44.01 | 59500 |
| 2022-08-19 | 43.11 | $44.85 | 109040 |
| 2022-08-18 | 42.89 | $45.24 | 104739 |
| 2022-08-17 | 42.61 | $44.51 | 57500 |
| 2022-08-16 | 42.41 | $44.26 | 65200 |
| 2022-08-15 | 42.22 | $43.90 | 80412 |
| 2022-08-12 | 42.07 | $43.54 | 67129 |
| 2022-08-11 | 41.95 | $43.18 | 49601 |
| 2022-08-10 | 41.86 | $42.74 | 111340 |
| 2022-08-09 | 41.81 | $41.38 | 107909 |
| 2022-08-08 | 41.90 | $41.69 | 74500 |
| 2022-08-05 | 41.96 | $41.31 | 61200 |
| 2022-08-04 | 42.06 | $41.09 | 122400 |
| 2022-08-03 | 42.20 | $41.40 | 93610 |
| 2022-08-02 | 42.31 | $41.06 | 64444 |
| 2022-08-01 | 42.46 | $41.59 | 76444 |
| 2022-07-29 | 42.57 | $40.30 | 80027 |
| 2022-07-28 | 42.80 | $41.70 | 104200 |
| 2022-07-27 | 42.90 | $41.65 | 76000 |
| 2022-07-26 | 43.00 | $42.77 | 71300 |
| 2022-07-25 | 42.99 | $42.95 | 63800 |
| 2022-07-22 | 42.96 | $43.16 | 74949 |
| 2022-07-21 | 42.89 | $43.14 | 97301 |
| 2022-07-20 | 42.82 | $44.11 | 135400 |
| 2022-07-19 | 42.63 | $43.97 | 143429 |
| 2022-07-18 | 42.43 | $42.65 | 78100 |
| 2022-07-15 | 42.34 | $43.27 | 103244 |
| 2022-07-14 | 42.17 | $43.14 | 76621 |
| 2022-07-13 | 41.98 | $42.41 | 58540 |
| 2022-07-12 | 41.85 | $42.46 | 72115 |
| 2022-07-11 | 41.70 | $42.46 | 74117 |
| 2022-07-08 | 41.52 | $42.91 | 97400 |
| 2022-07-07 | 41.29 | $43.50 | 97532 |
| 2022-07-06 | 40.98 | $42.60 | 82900 |
| 2022-07-05 | 40.73 | $42.54 | 142900 |
| 2022-07-01 | 40.47 | $42.04 | 79416 |
| 2022-06-30 | 40.22 | $41.72 | 93804 |
| 2022-06-29 | 39.96 | $41.25 | 60018 |
| 2022-06-28 | 39.70 | $41.39 | 63200 |
| 2022-06-27 | 39.40 | $41.33 | 71801 |
| 2022-06-24 | 39.06 | $42.02 | 204700 |
| 2022-06-23 | 38.61 | $40.63 | 97044 |
| 2022-06-22 | 38.26 | $40.29 | 102900 |
| 2022-06-21 | 37.89 | $39.82 | 103413 |
| 2022-06-17 | 37.53 | $38.88 | 176142 |
| 2022-06-16 | 37.21 | $39.26 | 77604 |
| 2022-06-15 | 36.83 | $39.04 | 92420 |
| 2022-06-14 | 36.44 | $37.96 | 80905 |
| 2022-06-13 | 36.13 | $38.37 | 118412 |
| 2022-06-10 | 35.74 | $38.62 | 84516 |
| 2022-06-09 | 35.29 | $38.58 | 104600 |
| 2022-06-08 | 34.80 | $38.59 | 81549 |
| 2022-06-07 | 34.27 | $39.60 | 131379 |
| 2022-06-06 | 33.60 | $39.04 | 167161 |
| 2022-06-03 | 32.94 | $37.84 | 326471 |
| 2022-06-02 | 32.36 | $33.19 | 104400 |
| 2022-06-01 | 32.24 | $33.62 | 87224 |
| 2022-05-31 | 32.08 | $34.05 | 98900 |
| 2022-05-27 | 31.89 | $33.32 | 87738 |
| 2022-05-26 | 31.78 | $32.77 | 109000 |
| 2022-05-25 | 31.75 | $32.70 | 80602 |
| 2022-05-24 | 31.74 | $32.04 | 114800 |
| 2022-05-23 | 31.81 | $31.48 | 99300 |
| 2022-05-20 | 31.97 | $31.06 | 98213 |
| 2022-05-19 | 32.20 | $31.10 | 134802 |
| 2022-05-18 | 32.46 | $32.07 | 125900 |
| 2022-05-17 | 32.65 | $32.50 | 92400 |
| 2022-05-16 | 32.84 | $32.73 | 200109 |
| 2022-05-13 | 33.02 | $31.19 | 153620 |
| 2022-05-12 | 33.39 | $30.65 | 145500 |
| 2022-05-11 | 33.85 | $29.57 | 179707 |
| 2022-05-10 | 34.44 | $29.28 | 232700 |
| 2022-05-09 | 35.11 | $30.78 | 244640 |
| 2022-05-06 | 35.66 | $30.42 | 156700 |
| 2022-05-05 | 36.27 | $31.84 | 145319 |
| 2022-05-04 | 36.78 | $34.29 | 178030 |
| 2022-05-03 | 37.07 | $35.40 | 92900 |
| 2022-05-02 | 37.26 | $35.70 | 98612 |
| 2022-04-29 | 37.42 | $36.24 | 79210 |
| 2022-04-28 | 37.54 | $37.17 | 93132 |
| 2022-04-27 | 37.57 | $36.50 | 89100 |
| 2022-04-26 | 37.67 | $36.55 | 182214 |
| 2022-04-25 | 37.77 | $37.39 | 163210 |
| 2022-04-22 | 37.78 | $37.64 | 113905 |
| 2022-04-21 | 37.76 | $38.38 | 94945 |
| 2022-04-20 | 37.67 | $38.51 | 91400 |
| 2022-04-19 | 37.56 | $38.27 | 95100 |
| 2022-04-18 | 37.47 | $37.98 | 71327 |
| 2022-04-14 | 37.39 | $38.47 | 70813 |
| 2022-04-13 | 37.25 | $38.28 | 125618 |
| 2022-04-12 | 37.12 | $37.77 | 167600 |
| 2022-04-11 | 37.02 | $37.36 | 134011 |
| 2022-04-08 | 36.96 | $36.97 | 83200 |
| 2022-04-07 | 36.93 | $37.26 | 83600 |
| 2022-04-06 | 36.88 | $36.94 | 81603 |
| 2022-04-05 | 36.87 | $37.15 | 88500 |
| 2022-04-04 | 36.87 | $37.11 | 62500 |
| 2022-04-01 | 36.91 | $37.49 | 133303 |
| 2022-03-31 | 36.94 | $36.45 | 106704 |
| 2022-03-30 | 37.11 | $37.46 | 115600 |
| 2022-03-29 | 37.21 | $37.53 | 153500 |
| 2022-03-28 | 37.32 | $36.23 | 61100 |
| 2022-03-25 | 37.59 | $37.04 | 80100 |
| 2022-03-24 | 37.81 | $36.43 | 120300 |
| 2022-03-23 | 38.11 | $37.56 | 128344 |
| 2022-03-22 | 38.31 | $37.61 | 161277 |
| 2022-03-21 | 38.53 | $36.92 | 158700 |
| 2022-03-18 | 38.83 | $34.65 | 706035 |
| 2022-03-17 | 39.37 | $36.04 | 173700 |
| 2022-03-16 | 39.81 | $36.29 | 184823 |
| 2022-03-15 | 40.25 | $35.13 | 372909 |
| 2022-03-14 | 40.83 | $35.13 | 242675 |
| 2022-03-11 | 41.46 | $36.13 | 181834 |
| 2022-03-10 | 42.01 | $39.30 | 101225 |
| 2022-03-09 | 42.28 | $39.28 | 202400 |
| 2022-03-08 | 42.57 | $43.57 | 102312 |
| 2022-03-07 | 42.43 | $44.46 | 100800 |
| 2022-03-04 | 42.20 | $43.49 | 134232 |
| 2022-03-03 | 42.05 | $43.65 | 89400 |
| 2022-03-02 | 41.88 | $43.19 | 97529 |
| 2022-03-01 | 41.74 | $43.05 | 125000 |
| 2022-02-28 | 41.61 | $42.69 | 131200 |
| 2022-02-25 | 41.50 | $42.26 | 101604 |
| 2022-02-24 | 41.42 | $40.72 | 122600 |
| 2022-02-23 | 41.49 | $40.38 | 77714 |
| 2022-02-22 | 41.60 | $40.50 | 98000 |
| 2022-02-18 | 41.71 | $41.34 | 161700 |
| 2022-02-17 | 41.74 | $40.85 | 114700 |
| 2022-02-16 | 41.82 | $41.25 | 133038 |
| 2022-02-15 | 41.88 | $41.95 | 78800 |
| 2022-02-14 | 41.87 | $42.42 | 129891 |
| 2022-02-11 | 41.81 | $43.11 | 109031 |
| 2022-02-10 | 41.70 | $41.84 | 96308 |
| 2022-02-09 | 41.71 | $42.58 | 72200 |
| 2022-02-08 | 41.65 | $42.22 | 99001 |
| 2022-02-07 | 41.62 | $41.29 | 58000 |
| 2022-02-04 | 41.70 | $41.66 | 63900 |
| 2022-02-03 | 41.75 | $41.78 | 62264 |
| 2022-02-02 | 41.80 | $41.22 | 62711 |
| 2022-02-01 | 41.91 | $41.39 | 87643 |
| 2022-01-31 | 42.00 | $41.41 | 67800 |
| 2022-01-28 | 42.10 | $40.76 | 53812 |
| 2022-01-27 | 42.28 | $40.18 | 72700 |
| 2022-01-26 | 42.52 | $40.84 | 80834 |
| 2022-01-25 | 42.72 | $42.04 | 59400 |
| 2022-01-24 | 42.80 | $43.25 | 113600 |
| 2022-01-21 | 42.77 | $41.27 | 75347 |
| 2022-01-20 | 42.93 | $41.73 | 82433 |
| 2022-01-19 | 43.05 | $43.18 | 71905 |
| 2022-01-18 | 43.02 | $42.79 | 96700 |
| 2022-01-14 | 43.01 | $43.05 | 73300 |
| 2022-01-13 | 42.98 | $43.40 | 58700 |
| 2022-01-12 | 42.90 | $42.36 | 69000 |
| 2022-01-11 | 42.92 | $43.15 | 77212 |
| 2022-01-10 | 42.85 | $42.96 | 79103 |
| 2022-01-07 | 42.78 | $43.72 | 64844 |
| 2022-01-06 | 42.62 | $43.50 | 74500 |
| 2022-01-05 | 42.46 | $42.84 | 93645 |
| 2022-01-04 | 42.36 | $43.14 | 100604 |
| 2022-01-03 | 42.21 | $42.64 | 86734 |
| 2021-12-31 | 42.11 | $42.40 | 94929 |
| 2021-12-30 | 42.01 | $43.60 | 75400 |
| 2021-12-29 | 41.79 | $42.98 | 75110 |
| 2021-12-28 | 41.61 | $43.83 | 82339 |
| 2021-12-27 | 41.34 | $42.91 | 121600 |
| 2021-12-23 | 41.15 | $42.12 | 99331 |
| 2021-12-22 | 41.04 | $42.56 | 156211 |
| 2021-12-21 | 40.90 | $43.06 | 344114 |
| 2021-12-20 | 40.71 | $39.73 | 215848 |
| 2021-12-17 | 40.85 | $41.64 | 642400 |
| 2021-12-16 | 40.80 | $40.97 | 157818 |
| 2021-12-15 | 40.83 | $42.02 | 140511 |
| 2021-12-14 | 40.76 | $40.71 | 212826 |
| 2021-12-13 | 40.82 | $40.53 | 100400 |
| 2021-12-10 | 40.90 | $40.08 | 118634 |
| 2021-12-09 | 41.03 | $39.84 | 104500 |
| 2021-12-08 | 41.19 | $39.67 | 131400 |
| 2021-12-07 | 41.37 | $39.48 | 152641 |
| 2021-12-06 | 41.58 | $41.94 | 130800 |
| 2021-12-03 | 41.57 | $40.35 | 206100 |
| 2021-12-02 | 41.71 | $40.65 | 104355 |
| 2021-12-01 | 41.84 | $39.66 | 166300 |
| 2021-11-30 | 42.06 | $40.54 | 232987 |
| 2021-11-29 | 42.21 | $41.35 | 124300 |
| 2021-11-26 | 42.28 | $41.74 | 119200 |
| 2021-11-24 | 42.31 | $43.25 | 135029 |
| 2021-11-23 | 42.18 | $44.17 | 140623 |
| 2021-11-22 | 41.94 | $42.16 | 96000 |
| 2021-11-19 | 41.90 | $42.66 | 322300 |
| 2021-11-18 | 41.80 | $41.68 | 145000 |
| 2021-11-17 | 41.79 | $42.39 | 167390 |
| 2021-11-16 | 41.70 | $42.75 | 187413 |
| 2021-11-15 | 41.56 | $42.10 | 125200 |
| 2021-11-12 | 41.47 | $41.60 | 114420 |
| 2021-11-11 | 41.41 | $40.63 | 98636 |
| 2021-11-10 | 41.43 | $40.73 | 104500 |
| 2021-11-09 | 41.44 | $41.96 | 121144 |
| 2021-11-08 | 41.30 | $42.48 | 139438 |
| 2021-11-05 | 41.09 | $43.09 | 137908 |
| 2021-11-04 | 40.80 | $41.89 | 177500 |
| 2021-11-03 | 40.60 | $41.73 | 390103 |
| 2021-11-02 | 40.40 | $41.69 | 122200 |
| 2021-11-01 | 40.20 | $42.09 | 226600 |
| 2021-10-29 | 39.94 | $40.20 | 222418 |
| 2021-10-28 | 39.86 | $41.30 | 219310 |
| 2021-10-27 | 39.66 | $40.51 | 241811 |
| 2021-10-26 | 39.53 | $40.63 | 126505 |
| 2021-10-25 | 39.37 | $41.24 | 149500 |
| 2021-10-22 | 39.14 | $42.09 | 201500 |
| 2021-10-21 | 38.81 | $41.30 | 255016 |
| 2021-10-20 | 38.55 | $39.31 | 99141 |
| 2021-10-19 | 38.49 | $39.03 | 140700 |
| 2021-10-18 | 38.46 | $38.81 | 139800 |
| 2021-10-15 | 38.46 | $38.58 | 121400 |
| 2021-10-14 | 38.50 | $39.12 | 149000 |
| 2021-10-13 | 38.46 | $38.30 | 140800 |
| 2021-10-12 | 38.49 | $37.81 | 254616 |
| 2021-10-11 | 38.56 | $36.59 | 187011 |
| 2021-10-08 | 38.74 | $37.16 | 137539 |
| 2021-10-07 | 38.87 | $38.50 | 208144 |
| 2021-10-06 | 38.88 | $39.04 | 258600 |
| 2021-10-05 | 38.88 | $39.24 | 133812 |
| 2021-10-04 | 38.89 | $39.58 | 155100 |
| 2021-10-01 | 38.91 | $38.78 | 140800 |
| 2021-09-30 | 39.05 | $38.24 | 214600 |
| 2021-09-29 | 39.27 | $38.72 | 214600 |
| 2021-09-28 | 39.49 | $37.47 | 152966 |
| 2021-09-27 | 39.87 | $39.10 | 242638 |
| 2021-09-24 | 40.14 | $39.00 | 214802 |
| 2021-09-23 | 40.45 | $39.59 | 246129 |
| 2021-09-22 | 40.74 | $40.25 | 174700 |
| 2021-09-21 | 41.01 | $40.99 | 275743 |
| 2021-09-20 | 41.24 | $40.06 | 598700 |
| 2021-09-17 | 41.61 | $40.77 | 1.6M |
| 2021-09-16 | 41.95 | $36.60 | 515785 |
| 2021-09-15 | 42.75 | $34.86 | 575400 |
| 2021-09-14 | 43.79 | $35.80 | 692208 |
| 2021-09-13 | 44.82 | $35.39 | 964800 |
| 2021-09-10 | 45.97 | $38.98 | 542541 |
| 2021-09-09 | 46.83 | $39.20 | 1.0M |
| 2021-09-08 | 47.74 | $47.26 | 162374 |
| 2021-09-07 | 47.91 | $48.08 | 283900 |
| 2021-09-03 | 48.02 | $46.51 | 140431 |
| 2021-09-02 | 48.30 | $46.52 | 104628 |
| 2021-09-01 | 48.60 | $46.84 | 151300 |
| 2021-08-31 | 48.89 | $46.92 | 176813 |
| 2021-08-30 | 49.23 | $46.67 | 97072 |
| 2021-08-27 | 49.63 | $47.74 | 137057 |
| 2021-08-26 | 49.98 | $46.47 | 124500 |
| 2021-08-25 | 50.49 | $47.18 | 171000 |
| 2021-08-24 | 50.98 | $48.19 | 116743 |
| 2021-08-23 | 51.41 | $49.18 | 100913 |
| 2021-08-20 | 51.78 | $49.40 | 209300 |
| 2021-08-19 | 52.16 | $48.65 | 155600 |
| 2021-08-18 | 52.66 | $49.64 | 94100 |
| 2021-08-17 | 53.10 | $51.45 | 168014 |
| 2021-08-16 | 53.40 | $51.95 | 142100 |
| 2021-08-13 | 53.67 | $52.02 | 177200 |
| 2021-08-12 | 53.97 | $52.01 | 128734 |
| 2021-08-11 | 54.30 | $52.31 | 125901 |
| 2021-08-10 | 54.62 | $52.73 | 159346 |
| 2021-08-09 | 54.93 | $51.33 | 178800 |
| 2021-08-06 | 55.42 | $51.42 | 194300 |
| 2021-08-05 | 55.95 | $51.70 | 266345 |
| 2021-08-04 | 56.50 | $52.28 | 392900 |
| 2021-08-03 | 57.04 | $56.22 | 114000 |
| 2021-08-02 | 57.23 | $56.43 | 85636 |
| 2021-07-30 | 57.44 | $56.34 | 67900 |
| 2021-07-29 | 57.69 | $56.24 | 136000 |
| 2021-07-28 | 57.98 | $56.73 | 70449 |
| 2021-07-27 | 58.26 | $56.09 | 98084 |
| 2021-07-26 | 58.63 | $56.69 | 60711 |
| 2021-07-23 | 58.98 | $56.85 | 74508 |
| 2021-07-22 | 59.35 | $56.24 | 83800 |
| 2021-07-21 | 59.81 | $57.91 | 102900 |
| 2021-07-20 | 60.15 | $58.43 | 121636 |
| 2021-07-19 | 60.45 | $57.50 | 109432 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
26.39
2026-06-08
Close Price
$26.09
Vol: 955561
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
18.91
Average
30.70
Maximum
57.85
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-06-08 | 26.39 | $26.09 | 955561 |
| 2026-05-28 | 26.50 | $26.09 | — |
| 2026-05-27 | 26.61 | $26.09 | 955619 |
| 2026-05-26 | 26.75 | $26.27 | 187919 |
| 2026-05-22 | 26.88 | $26.45 | 158987 |
| 2026-05-21 | 26.99 | $26.46 | 313441 |
| 2026-05-20 | 27.11 | $26.86 | 234935 |
| 2026-05-19 | 27.17 | $26.64 | 242028 |
| 2026-05-18 | 27.29 | $26.82 | 342812 |
| 2026-05-15 | 27.38 | $26.46 | 177836 |
| 2026-05-14 | 27.57 | $26.81 | 134400 |
| 2026-05-13 | 27.71 | $26.90 | 190000 |
| 2026-05-12 | 27.86 | $27.08 | 196320 |
| 2026-05-11 | 27.99 | $27.16 | 317606 |
| 2026-05-08 | 28.12 | $27.47 | 346300 |
| 2026-05-07 | 28.20 | $27.70 | 156600 |
| 2026-05-06 | 28.25 | $27.99 | 381405 |
| 2026-05-05 | 28.24 | $28.03 | 324300 |
| 2026-05-04 | 28.22 | $27.64 | 333700 |
| 2026-05-01 | 28.27 | $28.11 | 189316 |
| 2026-04-30 | 28.23 | $28.16 | 242400 |
| 2026-04-29 | 28.16 | $28.07 | 495621 |
| 2026-04-28 | 28.10 | $27.99 | 500439 |
| 2026-04-27 | 28.04 | $28.52 | 523700 |
| 2026-04-24 | 27.86 | $28.13 | 285200 |
| 2026-04-23 | 27.73 | $27.98 | 228400 |
| 2026-04-22 | 27.61 | $27.86 | 258412 |
| 2026-04-21 | 27.48 | $27.37 | 620816 |
| 2026-04-20 | 27.44 | $27.68 | 752100 |
| 2026-04-17 | 27.32 | $27.17 | 355513 |
| 2026-04-16 | 27.29 | $26.67 | 550500 |
| 2026-04-15 | 27.35 | $26.64 | 369100 |
| 2026-04-14 | 27.42 | $27.60 | 288944 |
| 2026-04-13 | 27.30 | $27.46 | 266800 |
| 2026-04-10 | 27.19 | $27.63 | 153900 |
| 2026-04-09 | 27.02 | $27.68 | 251209 |
| 2026-04-08 | 26.81 | $28.06 | 187704 |
| 2026-04-07 | 26.48 | $27.72 | 277510 |
| 2026-04-06 | 26.16 | $27.24 | 247600 |
| 2026-04-02 | 25.90 | $26.85 | 149533 |
| 2026-04-01 | 25.67 | $26.18 | 232300 |
| 2026-03-31 | 25.55 | $25.79 | 190336 |
| 2026-03-30 | 25.48 | $25.88 | 219800 |
| 2026-03-27 | 25.39 | $26.40 | 386878 |
| 2026-03-26 | 25.18 | $26.27 | 339900 |
| 2026-03-25 | 24.96 | $25.94 | 304200 |
| 2026-03-24 | 24.77 | $25.51 | 223912 |
| 2026-03-23 | 24.64 | $24.64 | 254215 |
| 2026-03-20 | 24.68 | $23.79 | 399701 |
| 2026-03-19 | 24.91 | $24.42 | 283700 |
| 2026-03-18 | 25.04 | $24.57 | 342529 |
| 2026-03-17 | 25.16 | $24.36 | 274500 |
| 2026-03-16 | 25.35 | $24.09 | 200300 |
| 2026-03-13 | 25.63 | $23.67 | 804800 |
| 2026-03-12 | 26.03 | $24.99 | 117937 |
| 2026-03-11 | 26.23 | $25.16 | 218000 |
| 2026-03-10 | 26.41 | $25.34 | 199734 |
| 2026-03-09 | 26.59 | $25.83 | 239600 |
| 2026-03-06 | 26.69 | $25.88 | 106500 |
| 2026-03-05 | 26.79 | $25.82 | 154425 |
| 2026-03-04 | 26.91 | $26.57 | 117229 |
| 2026-03-03 | 26.90 | $26.39 | 89631 |
| 2026-03-02 | 26.91 | $26.81 | 244300 |
| 2026-02-27 | 26.83 | $26.84 | 123700 |
| 2026-02-26 | 26.73 | $26.55 | 120339 |
| 2026-02-25 | 26.67 | $26.75 | 119440 |
| 2026-02-24 | 26.55 | $26.55 | 115700 |
| 2026-02-23 | 26.45 | $26.15 | 136017 |
| 2026-02-20 | 26.41 | $26.45 | 109441 |
| 2026-02-19 | 26.30 | $26.51 | 418800 |
| 2026-02-18 | 26.15 | $26.56 | 357800 |
| 2026-02-17 | 25.96 | $25.98 | 119020 |
| 2026-02-13 | 25.86 | $26.07 | 380900 |
| 2026-02-12 | 25.72 | $25.32 | 175099 |
| 2026-02-11 | 25.71 | $25.09 | 320824 |
| 2026-02-10 | 25.74 | $25.09 | 234602 |
| 2026-02-09 | 25.77 | $25.03 | 256400 |
| 2026-02-06 | 25.82 | $25.43 | 272200 |
| 2026-02-05 | 25.78 | $25.50 | 667027 |
| 2026-02-04 | 25.71 | $25.46 | 320903 |
| 2026-02-03 | 25.63 | $25.27 | 368917 |
| 2026-02-02 | 25.58 | $25.37 | 317013 |
| 2026-01-30 | 25.49 | $25.44 | 331500 |
| 2026-01-29 | 25.36 | $25.04 | 490043 |
| 2026-01-28 | 25.29 | $24.87 | 385100 |
| 2026-01-27 | 25.24 | $24.95 | 475117 |
| 2026-01-26 | 25.15 | $25.09 | 635116 |
| 2026-01-23 | 25.02 | $25.15 | 886206 |
| 2026-01-22 | 24.84 | $26.00 | 1.9M |
| 2026-01-21 | 24.45 | $26.35 | 1.3M |
| 2026-01-20 | 23.91 | $25.89 | 1.0M |
| 2026-01-16 | 23.38 | $25.92 | 1.7M |
| 2026-01-15 | 22.75 | $25.62 | 2.6M |
| 2026-01-14 | 22.08 | $22.58 | 379600 |
| 2026-01-13 | 21.94 | $22.20 | 271100 |
| 2026-01-12 | 21.86 | $22.18 | 406900 |
| 2026-01-09 | 21.77 | $22.14 | 194000 |
| 2026-01-08 | 21.67 | $21.99 | 146800 |
| 2026-01-07 | 21.59 | $21.59 | 228321 |
| 2026-01-06 | 21.58 | $21.46 | 235328 |
| 2026-01-05 | 21.59 | $21.40 | 284342 |
| 2026-01-02 | 21.61 | $21.80 | 189600 |
| 2025-12-31 | 21.56 | $21.75 | 297000 |
| 2025-12-30 | 21.50 | $21.17 | 175200 |
| 2025-12-29 | 21.56 | $21.52 | 245328 |
| 2025-12-26 | 21.55 | $21.78 | 153800 |
| 2025-12-24 | 21.48 | $21.73 | 79107 |
| 2025-12-23 | 21.41 | $21.64 | 207400 |
| 2025-12-22 | 21.36 | $21.73 | 221800 |
| 2025-12-19 | 21.27 | $22.07 | 420500 |
| 2025-12-18 | 21.09 | $22.11 | 239413 |
| 2025-12-17 | 20.89 | $21.89 | 317500 |
| 2025-12-16 | 20.69 | $21.82 | 182104 |
| 2025-12-15 | 20.48 | $21.51 | 302311 |
| 2025-12-12 | 20.30 | $21.44 | 303000 |
| 2025-12-11 | 20.11 | $21.43 | 342020 |
| 2025-12-10 | 19.89 | $20.98 | 349401 |
| 2025-12-09 | 19.74 | $20.32 | 230318 |
| 2025-12-08 | 19.71 | $20.33 | 241200 |
| 2025-12-05 | 19.68 | $20.67 | 223107 |
| 2025-12-04 | 19.57 | $20.73 | 229323 |
| 2025-12-03 | 19.44 | $20.24 | 356151 |
| 2025-12-02 | 19.40 | $20.65 | 379400 |
| 2025-12-01 | 19.27 | $20.71 | 354526 |
| 2025-11-28 | 19.12 | $20.49 | 271823 |
| 2025-11-26 | 19.00 | $20.30 | 540322 |
| 2025-11-25 | 18.91 | $18.81 | 256505 |
| 2025-11-24 | 19.12 | $18.54 | 664624 |
| 2025-11-21 | 19.44 | $18.81 | 433644 |
| 2025-11-20 | 19.76 | $18.96 | 332900 |
| 2025-11-19 | 20.10 | $18.79 | 440210 |
| 2025-11-18 | 20.55 | $19.03 | 603504 |
| 2025-11-17 | 21.03 | $19.74 | 379700 |
| 2025-11-14 | 21.44 | $20.87 | 360249 |
| 2025-11-13 | 21.69 | $21.90 | 396300 |
| 2025-11-12 | 21.77 | $22.13 | 723300 |
| 2025-11-11 | 21.81 | $22.26 | 194836 |
| 2025-11-10 | 21.84 | $22.23 | 219219 |
| 2025-11-07 | 21.89 | $21.80 | 177600 |
| 2025-11-06 | 22.05 | $21.79 | 216518 |
| 2025-11-05 | 22.24 | $22.42 | 170001 |
| 2025-11-04 | 22.33 | $22.50 | 167600 |
| 2025-11-03 | 22.43 | $22.19 | 175842 |
| 2025-10-31 | 22.61 | $22.21 | 121628 |
| 2025-10-30 | 22.83 | $22.33 | 211937 |
| 2025-10-29 | 23.06 | $22.34 | 214215 |
| 2025-10-28 | 23.33 | $23.21 | 118334 |
| 2025-10-27 | 23.48 | $23.32 | 146209 |
| 2025-10-24 | 23.62 | $23.29 | 160200 |
| 2025-10-23 | 23.80 | $23.74 | 187964 |
| 2025-10-22 | 23.93 | $23.94 | 169114 |
| 2025-10-21 | 24.03 | $23.70 | 161500 |
| 2025-10-20 | 24.21 | $23.79 | 120800 |
| 2025-10-17 | 24.40 | $23.81 | 140800 |
| 2025-10-16 | 24.62 | $23.67 | 186042 |
| 2025-10-15 | 24.91 | $24.44 | 157000 |
| 2025-10-14 | 25.10 | $24.99 | 189428 |
| 2025-10-13 | 25.20 | $24.75 | 132600 |
| 2025-10-10 | 25.37 | $24.97 | 110012 |
| 2025-10-09 | 25.52 | $25.17 | 113600 |
| 2025-10-08 | 25.66 | $25.30 | 184775 |
| 2025-10-07 | 25.80 | $25.41 | 195600 |
| 2025-10-06 | 25.94 | $25.12 | 169500 |
| 2025-10-03 | 26.16 | $26.17 | 192100 |
| 2025-10-02 | 26.21 | $25.97 | 223242 |
| 2025-10-01 | 26.30 | $25.91 | 210400 |
| 2025-09-30 | 26.43 | $25.74 | 313931 |
| 2025-09-29 | 26.61 | $25.92 | 143506 |
| 2025-09-26 | 26.79 | $26.24 | 213841 |
| 2025-09-25 | 26.93 | $26.19 | 184000 |
| 2025-09-24 | 27.10 | $26.29 | 160216 |
| 2025-09-23 | 27.28 | $26.61 | 165700 |
| 2025-09-22 | 27.42 | $26.83 | 176130 |
| 2025-09-19 | 27.53 | $27.47 | 351148 |
| 2025-09-18 | 27.53 | $27.82 | 205300 |
| 2025-09-17 | 27.46 | $27.62 | 191544 |
| 2025-09-16 | 27.41 | $27.23 | 137200 |
| 2025-09-15 | 27.44 | $27.45 | 161500 |
| 2025-09-12 | 27.42 | $27.37 | 223900 |
| 2025-09-11 | 27.42 | $27.76 | 212400 |
| 2025-09-10 | 27.34 | $26.84 | 547876 |
| 2025-09-09 | 27.44 | $27.54 | 297805 |
| 2025-09-08 | 27.40 | $27.21 | 158900 |
| 2025-09-05 | 27.43 | $27.18 | 125600 |
| 2025-09-04 | 27.47 | $27.27 | 126400 |
| 2025-09-03 | 27.49 | $27.37 | 122228 |
| 2025-09-02 | 27.49 | $27.18 | 114000 |
| 2025-08-29 | 27.54 | $27.35 | 107100 |
| 2025-08-28 | 27.55 | $27.28 | 148700 |
| 2025-08-27 | 27.59 | $27.22 | 97800 |
| 2025-08-26 | 27.63 | $27.20 | 129000 |
| 2025-08-25 | 27.69 | $27.54 | 174906 |
| 2025-08-22 | 27.68 | $27.79 | 281500 |
| 2025-08-21 | 27.62 | $27.84 | 174227 |
| 2025-08-20 | 27.54 | $27.71 | 121500 |
| 2025-08-19 | 27.46 | $27.68 | 103925 |
| 2025-08-18 | 27.38 | $27.52 | 83100 |
| 2025-08-15 | 27.32 | $27.66 | 145834 |
| 2025-08-14 | 27.22 | $27.39 | 143809 |
| 2025-08-13 | 27.16 | $27.68 | 129824 |
| 2025-08-12 | 27.02 | $27.67 | 213400 |
| 2025-08-11 | 26.87 | $27.76 | 212501 |
| 2025-08-08 | 26.67 | $27.53 | 184200 |
| 2025-08-07 | 26.48 | $26.96 | 212129 |
| 2025-08-06 | 26.39 | $26.66 | 177800 |
| 2025-08-05 | 26.35 | $26.27 | 198317 |
| 2025-08-04 | 26.38 | $26.48 | 183900 |
| 2025-08-01 | 26.37 | $26.32 | 189200 |
| 2025-07-31 | 26.40 | $26.30 | 228331 |
| 2025-07-30 | 26.43 | $26.48 | 171000 |
| 2025-07-29 | 26.44 | $26.21 | 132238 |
| 2025-07-28 | 26.50 | $26.31 | 121300 |
| 2025-07-25 | 26.55 | $26.32 | 154444 |
| 2025-07-24 | 26.61 | $26.27 | 144900 |
| 2025-07-23 | 26.69 | $27.00 | 165700 |
| 2025-07-22 | 26.63 | $26.70 | 157700 |
| 2025-07-21 | 26.62 | $26.37 | 137545 |
| 2025-07-18 | 26.69 | $26.41 | 174400 |
| 2025-07-17 | 26.75 | $26.64 | 179800 |
| 2025-07-16 | 26.77 | $26.19 | 162024 |
| 2025-07-15 | 26.90 | $26.23 | 246932 |
| 2025-07-14 | 27.03 | $26.75 | 154131 |
| 2025-07-11 | 27.08 | $26.68 | 343700 |
| 2025-07-10 | 27.15 | $27.37 | 335600 |
| 2025-07-09 | 27.08 | $26.67 | 203908 |
| 2025-07-08 | 27.15 | $26.95 | 280724 |
| 2025-07-07 | 27.16 | $26.71 | 303900 |
| 2025-07-03 | 27.23 | $27.49 | 150104 |
| 2025-07-02 | 27.15 | $27.44 | 289127 |
| 2025-07-01 | 27.06 | $27.48 | 318715 |
| 2025-06-30 | 26.95 | $26.59 | 229400 |
| 2025-06-27 | 27.01 | $26.89 | 744445 |
| 2025-06-26 | 27.01 | $26.56 | 289100 |
| 2025-06-25 | 27.08 | $26.63 | 268300 |
| 2025-06-24 | 27.14 | $27.00 | 180326 |
| 2025-06-23 | 27.14 | $27.09 | 349686 |
| 2025-06-20 | 27.11 | $27.75 | 473646 |
| 2025-06-18 | 26.94 | $27.28 | 403200 |
| 2025-06-17 | 26.84 | $26.96 | 295221 |
| 2025-06-16 | 26.79 | $27.68 | 437016 |
| 2025-06-13 | 26.57 | $27.66 | 647000 |
| 2025-06-12 | 26.33 | $27.68 | 2.5M |
| 2025-06-11 | 26.04 | $23.58 | 804000 |
| 2025-06-10 | 26.57 | $23.18 | 1.7M |
| 2025-06-09 | 27.27 | $27.68 | 836936 |
| 2025-06-06 | 27.14 | $27.68 | 269400 |
| 2025-06-05 | 26.97 | $26.61 | 223400 |
| 2025-06-04 | 27.01 | $26.69 | 278313 |
| 2025-06-03 | 27.03 | $27.12 | 349012 |
| 2025-06-02 | 26.96 | $27.45 | 318100 |
| 2025-05-30 | 26.81 | $27.55 | 501435 |
| 2025-05-29 | 26.61 | $26.91 | 134600 |
| 2025-05-28 | 26.52 | $26.58 | 122408 |
| 2025-05-27 | 26.47 | $26.52 | 258517 |
| 2025-05-23 | 26.43 | $25.58 | 111005 |
| 2025-05-22 | 26.58 | $25.51 | 131800 |
| 2025-05-21 | 26.76 | $26.31 | 104400 |
| 2025-05-20 | 26.81 | $26.88 | 140400 |
| 2025-05-19 | 26.73 | $26.81 | 133600 |
| 2025-05-16 | 26.66 | $26.90 | 205000 |
| 2025-05-15 | 26.56 | $26.18 | 139238 |
| 2025-05-14 | 26.58 | $25.62 | 277100 |
| 2025-05-13 | 26.73 | $26.03 | 226500 |
| 2025-05-12 | 26.81 | $26.06 | 259000 |
| 2025-05-09 | 26.89 | $25.54 | 181500 |
| 2025-05-08 | 27.10 | $26.12 | 212800 |
| 2025-05-07 | 27.20 | $26.04 | 185949 |
| 2025-05-06 | 27.34 | $26.58 | 163615 |
| 2025-05-05 | 27.38 | $27.09 | 177400 |
| 2025-05-02 | 27.31 | $27.15 | 224500 |
| 2025-05-01 | 27.21 | $27.02 | 246000 |
| 2025-04-30 | 27.11 | $27.62 | 469418 |
| 2025-04-29 | 26.87 | $26.88 | 140733 |
| 2025-04-28 | 26.73 | $26.80 | 151100 |
| 2025-04-25 | 26.59 | $27.21 | 147635 |
| 2025-04-24 | 26.33 | $27.33 | 230347 |
| 2025-04-23 | 25.99 | $28.18 | 478666 |
| 2025-04-22 | 25.42 | $27.75 | 429241 |
| 2025-04-21 | 24.84 | $26.66 | 581149 |
| 2025-04-17 | 24.39 | $26.17 | 455150 |
| 2025-04-16 | 23.98 | $24.66 | 191000 |
| 2025-04-15 | 23.81 | $24.10 | 156800 |
| 2025-04-14 | 23.74 | $24.80 | 204742 |
| 2025-04-11 | 23.50 | $23.97 | 263700 |
| 2025-04-10 | 23.40 | $22.74 | 159700 |
| 2025-04-09 | 23.54 | $22.89 | 258525 |
| 2025-04-08 | 23.68 | $22.90 | 127700 |
| 2025-04-07 | 23.83 | $23.52 | 219336 |
| 2025-04-04 | 23.88 | $23.58 | 168500 |
| 2025-04-03 | 23.92 | $23.86 | 212500 |
| 2025-04-02 | 23.91 | $23.51 | 158543 |
| 2025-04-01 | 23.97 | $24.17 | 199429 |
| 2025-03-31 | 23.89 | $23.99 | 209800 |
| 2025-03-28 | 23.85 | $24.22 | 96714 |
| 2025-03-27 | 23.74 | $24.50 | 143900 |
| 2025-03-26 | 23.56 | $23.89 | 243823 |
| 2025-03-25 | 23.47 | $23.43 | 152940 |
| 2025-03-24 | 23.47 | $23.62 | 163754 |
| 2025-03-21 | 23.43 | $24.06 | 254194 |
| 2025-03-20 | 23.29 | $24.31 | 188426 |
| 2025-03-19 | 23.07 | $24.50 | 336300 |
| 2025-03-18 | 22.78 | $23.57 | 161200 |
| 2025-03-17 | 22.64 | $23.83 | 219846 |
| 2025-03-14 | 22.42 | $23.15 | 324100 |
| 2025-03-13 | 22.31 | $21.47 | 334301 |
| 2025-03-12 | 22.55 | $21.78 | 225347 |
| 2025-03-11 | 22.75 | $22.39 | 232100 |
| 2025-03-10 | 22.86 | $23.41 | 165900 |
| 2025-03-07 | 22.78 | $23.60 | 133049 |
| 2025-03-06 | 22.65 | $22.66 | 144400 |
| 2025-03-05 | 22.69 | $21.92 | 140635 |
| 2025-03-04 | 22.91 | $22.30 | 131600 |
| 2025-03-03 | 23.07 | $22.77 | 131300 |
| 2025-02-28 | 23.17 | $22.92 | 104399 |
| 2025-02-27 | 23.25 | $22.90 | 100027 |
| 2025-02-26 | 23.35 | $23.32 | 110275 |
| 2025-02-25 | 23.38 | $23.71 | 151700 |
| 2025-02-24 | 23.33 | $23.19 | 269488 |
| 2025-02-21 | 23.39 | $24.12 | 135600 |
| 2025-02-20 | 23.26 | $24.09 | 115713 |
| 2025-02-19 | 23.12 | $23.69 | 193100 |
| 2025-02-18 | 23.04 | $23.75 | 163604 |
| 2025-02-14 | 22.94 | $24.21 | 337300 |
| 2025-02-13 | 22.73 | $23.76 | 101831 |
| 2025-02-12 | 22.58 | $23.73 | 241300 |
| 2025-02-11 | 22.42 | $23.15 | 303818 |
| 2025-02-10 | 22.36 | $22.22 | 204600 |
| 2025-02-07 | 22.49 | $22.09 | 165122 |
| 2025-02-06 | 22.67 | $22.70 | 99500 |
| 2025-02-05 | 22.76 | $22.60 | 124540 |
| 2025-02-04 | 22.89 | $22.36 | 140000 |
| 2025-02-03 | 23.10 | $22.41 | 143600 |
| 2025-01-31 | 23.34 | $22.89 | 159331 |
| 2025-01-30 | 23.51 | $23.34 | 149710 |
| 2025-01-29 | 23.62 | $23.66 | 184600 |
| 2025-01-28 | 23.69 | $23.72 | 115921 |
| 2025-01-27 | 23.76 | $24.36 | 127400 |
| 2025-01-24 | 23.71 | $23.98 | 139609 |
| 2025-01-23 | 23.73 | $24.15 | 173100 |
| 2025-01-22 | 23.73 | $23.64 | 209700 |
| 2025-01-21 | 23.84 | $24.81 | 142211 |
| 2025-01-17 | 23.72 | $24.69 | 357635 |
| 2025-01-16 | 23.62 | $24.32 | 391800 |
| 2025-01-15 | 23.58 | $22.52 | 790900 |
| 2025-01-14 | 23.92 | $24.16 | 310100 |
| 2025-01-13 | 23.98 | $23.57 | 136600 |
| 2025-01-10 | 24.18 | $23.34 | 266322 |
| 2025-01-08 | 24.46 | $23.85 | 325400 |
| 2025-01-07 | 24.68 | $23.78 | 169317 |
| 2025-01-06 | 24.96 | $23.83 | 195235 |
| 2025-01-03 | 25.27 | $25.48 | 150321 |
| 2025-01-02 | 25.29 | $25.50 | 129600 |
| 2024-12-31 | 25.32 | $25.50 | 144800 |
| 2024-12-30 | 25.35 | $25.51 | 144600 |
| 2024-12-27 | 25.39 | $25.50 | 96700 |
| 2024-12-26 | 25.44 | $25.42 | 94500 |
| 2024-12-24 | 25.52 | $25.24 | 55000 |
| 2024-12-23 | 25.65 | $25.12 | 115029 |
| 2024-12-20 | 25.83 | $25.65 | 342849 |
| 2024-12-19 | 25.94 | $25.09 | 149841 |
| 2024-12-18 | 26.18 | $25.13 | 171005 |
| 2024-12-17 | 26.46 | $26.11 | 114528 |
| 2024-12-16 | 26.58 | $26.55 | 101900 |
| 2024-12-13 | 26.62 | $26.58 | 140948 |
| 2024-12-12 | 26.67 | $26.43 | 84544 |
| 2024-12-11 | 26.76 | $26.58 | 224701 |
| 2024-12-10 | 26.83 | $26.97 | 99100 |
| 2024-12-09 | 26.83 | $26.42 | 176017 |
| 2024-12-06 | 26.96 | $25.92 | 145900 |
| 2024-12-05 | 27.21 | $26.29 | 195500 |
| 2024-12-04 | 27.42 | $26.78 | 124100 |
| 2024-12-03 | 27.56 | $27.54 | 103527 |
| 2024-12-02 | 27.57 | $27.78 | 94700 |
| 2024-11-29 | 27.53 | $27.71 | 57035 |
| 2024-11-27 | 27.49 | $27.63 | 110200 |
| 2024-11-26 | 27.47 | $27.44 | 226600 |
| 2024-11-25 | 27.49 | $27.93 | 121000 |
| 2024-11-22 | 27.40 | $27.17 | 148200 |
| 2024-11-21 | 27.46 | $27.15 | 91900 |
| 2024-11-20 | 27.54 | $27.09 | 76315 |
| 2024-11-19 | 27.64 | $27.10 | 72900 |
| 2024-11-18 | 27.75 | $27.21 | 92900 |
| 2024-11-15 | 27.86 | $27.02 | 123101 |
| 2024-11-14 | 28.03 | $27.65 | 83523 |
| 2024-11-13 | 28.08 | $27.90 | 126200 |
| 2024-11-12 | 28.10 | $28.02 | 120500 |
| 2024-11-11 | 28.09 | $28.44 | 112100 |
| 2024-11-08 | 27.99 | $28.28 | 167746 |
| 2024-11-07 | 27.91 | $28.79 | 144600 |
| 2024-11-06 | 27.70 | $29.14 | 253500 |
| 2024-11-05 | 27.39 | $28.58 | 128003 |
| 2024-11-04 | 27.14 | $27.26 | 98900 |
| 2024-11-01 | 27.14 | $27.03 | 121800 |
| 2024-10-31 | 27.18 | $26.58 | 88800 |
| 2024-10-30 | 27.33 | $26.70 | 102328 |
| 2024-10-29 | 27.48 | $26.88 | 69000 |
| 2024-10-28 | 27.61 | $26.92 | 88908 |
| 2024-10-25 | 27.75 | $26.35 | 104800 |
| 2024-10-24 | 28.04 | $27.07 | 143900 |
| 2024-10-23 | 28.22 | $27.14 | 209700 |
| 2024-10-22 | 28.41 | $27.02 | 150630 |
| 2024-10-21 | 28.65 | $27.42 | 147400 |
| 2024-10-18 | 28.85 | $28.55 | 122900 |
| 2024-10-17 | 28.84 | $28.84 | 125111 |
| 2024-10-16 | 28.76 | $28.72 | 140500 |
| 2024-10-15 | 28.69 | $28.01 | 105307 |
| 2024-10-14 | 28.75 | $28.11 | 137700 |
| 2024-10-11 | 28.80 | $28.09 | 140100 |
| 2024-10-10 | 28.85 | $27.60 | 162852 |
| 2024-10-09 | 29.02 | $27.70 | 176300 |
| 2024-10-08 | 29.18 | $28.59 | 150100 |
| 2024-10-07 | 29.17 | $28.80 | 329000 |
| 2024-10-04 | 29.11 | $28.50 | 132300 |
| 2024-10-03 | 29.10 | $27.98 | 191200 |
| 2024-10-02 | 29.19 | $28.62 | 165200 |
| 2024-10-01 | 29.15 | $28.77 | 197549 |
| 2024-09-30 | 29.06 | $28.53 | 179400 |
| 2024-09-27 | 29.01 | $28.48 | 139600 |
| 2024-09-26 | 28.94 | $28.79 | 155267 |
| 2024-09-25 | 28.79 | $28.13 | 190200 |
| 2024-09-24 | 28.74 | $28.12 | 419306 |
| 2024-09-23 | 28.68 | $28.34 | 253539 |
| 2024-09-20 | 28.56 | $28.53 | 3.5M |
| 2024-09-19 | 28.36 | $28.98 | 312007 |
| 2024-09-18 | 28.03 | $28.80 | 361500 |
| 2024-09-17 | 27.67 | $28.98 | 414316 |
| 2024-09-16 | 27.20 | $29.51 | 478558 |
| 2024-09-13 | 26.55 | $29.02 | 331543 |
| 2024-09-12 | 25.88 | $29.64 | 534039 |
| 2024-09-11 | 24.97 | $28.18 | 676032 |
| 2024-09-10 | 24.21 | $26.62 | 1.3M |
| 2024-09-09 | 23.66 | $24.00 | 766400 |
| 2024-09-06 | 23.58 | $24.13 | 226500 |
| 2024-09-05 | 23.45 | $23.61 | 280441 |
| 2024-09-04 | 23.41 | $22.93 | 257800 |
| 2024-09-03 | 23.51 | $22.94 | 176800 |
| 2024-08-30 | 23.61 | $23.02 | 216644 |
| 2024-08-29 | 23.72 | $23.33 | 126613 |
| 2024-08-28 | 23.79 | $23.39 | 100500 |
| 2024-08-27 | 23.84 | $23.97 | 78843 |
| 2024-08-26 | 23.79 | $24.13 | 116533 |
| 2024-08-23 | 23.68 | $24.11 | 128648 |
| 2024-08-22 | 23.57 | $23.57 | 164586 |
| 2024-08-21 | 23.55 | $24.62 | 104343 |
| 2024-08-20 | 23.30 | $24.84 | 118300 |
| 2024-08-19 | 22.97 | $24.86 | 239651 |
| 2024-08-16 | 22.58 | $24.76 | 355800 |
| 2024-08-15 | 22.15 | $23.49 | 153939 |
| 2024-08-14 | 21.92 | $23.05 | 232537 |
| 2024-08-13 | 21.75 | $22.48 | 267500 |
| 2024-08-12 | 21.68 | $20.50 | 189900 |
| 2024-08-09 | 22.01 | $20.96 | 220400 |
| 2024-08-08 | 22.31 | $21.21 | 143333 |
| 2024-08-07 | 22.61 | $21.30 | 130500 |
| 2024-08-06 | 22.94 | $21.94 | 172546 |
| 2024-08-05 | 23.18 | $22.34 | 162832 |
| 2024-08-02 | 23.39 | $23.24 | 200300 |
| 2024-08-01 | 23.43 | $23.15 | 166700 |
| 2024-07-31 | 23.51 | $23.79 | 137726 |
| 2024-07-30 | 23.46 | $23.62 | 205306 |
| 2024-07-29 | 23.45 | $23.43 | 208632 |
| 2024-07-26 | 23.47 | $23.60 | 198143 |
| 2024-07-25 | 23.45 | $23.95 | 174669 |
| 2024-07-24 | 23.37 | $23.94 | 141800 |
| 2024-07-23 | 23.27 | $24.47 | 225418 |
| 2024-07-22 | 23.05 | $24.74 | 227104 |
| 2024-07-19 | 22.74 | $24.15 | 135800 |
| 2024-07-18 | 22.50 | $24.29 | 168337 |
| 2024-07-17 | 22.20 | $24.38 | 179200 |
| 2024-07-16 | 21.84 | $23.73 | 196093 |
| 2024-07-15 | 21.57 | $22.04 | 195000 |
| 2024-07-12 | 21.61 | $22.32 | 173310 |
| 2024-07-11 | 21.61 | $21.94 | 195047 |
| 2024-07-10 | 21.69 | $21.05 | 203600 |
| 2024-07-09 | 21.99 | $21.69 | 363500 |
| 2024-07-08 | 22.20 | $22.34 | 162511 |
| 2024-07-05 | 22.32 | $22.06 | 178800 |
| 2024-07-03 | 22.53 | $22.18 | 133200 |
| 2024-07-02 | 22.75 | $22.60 | 166204 |
| 2024-07-01 | 22.92 | $22.39 | 210421 |
| 2024-06-28 | 23.18 | $22.70 | 915200 |
| 2024-06-27 | 23.41 | $22.46 | 154049 |
| 2024-06-26 | 23.75 | $23.01 | 190804 |
| 2024-06-25 | 24.02 | $23.65 | 330127 |
| 2024-06-24 | 24.21 | $23.24 | 307400 |
| 2024-06-21 | 24.53 | $23.99 | 503314 |
| 2024-06-20 | 24.74 | $23.58 | 205911 |
| 2024-06-18 | 25.07 | $23.80 | 230814 |
| 2024-06-17 | 25.42 | $25.03 | 114833 |
| 2024-06-14 | 25.56 | $25.22 | 115928 |
| 2024-06-13 | 25.70 | $25.72 | 290200 |
| 2024-06-12 | 25.75 | $26.30 | 474129 |
| 2024-06-11 | 25.69 | $27.05 | 1.0M |
| 2024-06-10 | 25.47 | $24.99 | 377100 |
| 2024-06-07 | 25.64 | $25.41 | 165203 |
| 2024-06-06 | 25.77 | $24.89 | 121000 |
| 2024-06-05 | 26.02 | $25.37 | 154231 |
| 2024-06-04 | 26.22 | $25.26 | 122245 |
| 2024-06-03 | 26.47 | $25.84 | 140700 |
| 2024-05-31 | 26.65 | $26.97 | 143035 |
| 2024-05-30 | 26.62 | $26.26 | 115529 |
| 2024-05-29 | 26.73 | $25.94 | 99700 |
| 2024-05-28 | 26.93 | $26.37 | 182300 |
| 2024-05-24 | 27.08 | $25.98 | 120100 |
| 2024-05-23 | 27.33 | $26.27 | 157600 |
| 2024-05-22 | 27.56 | $26.27 | 181633 |
| 2024-05-21 | 27.83 | $26.73 | 146318 |
| 2024-05-20 | 28.05 | $27.40 | 202307 |
| 2024-05-17 | 28.15 | $27.45 | 75748 |
| 2024-05-16 | 28.26 | $27.80 | 71100 |
| 2024-05-15 | 28.31 | $28.02 | 94344 |
| 2024-05-14 | 28.32 | $28.34 | 92925 |
| 2024-05-13 | 28.27 | $28.38 | 112600 |
| 2024-05-10 | 28.19 | $28.68 | 97328 |
| 2024-05-09 | 28.03 | $28.51 | 114120 |
| 2024-05-08 | 27.89 | $27.96 | 67517 |
| 2024-05-07 | 27.83 | $28.56 | 116968 |
| 2024-05-06 | 27.63 | $27.96 | 112900 |
| 2024-05-03 | 27.53 | $28.28 | 107515 |
| 2024-05-02 | 27.35 | $28.91 | 225400 |
| 2024-05-01 | 27.00 | $28.47 | 172776 |
| 2024-04-30 | 26.68 | $26.95 | 149900 |
| 2024-04-29 | 26.64 | $26.67 | 312304 |
| 2024-04-26 | 26.65 | $27.03 | 176028 |
| 2024-04-25 | 26.58 | $27.41 | 190132 |
| 2024-04-24 | 26.43 | $27.38 | 153497 |
| 2024-04-23 | 26.26 | $28.11 | 149308 |
| 2024-04-22 | 25.91 | $26.83 | 156200 |
| 2024-04-19 | 25.78 | $28.41 | 212300 |
| 2024-04-18 | 25.29 | $26.78 | 261428 |
| 2024-04-17 | 25.08 | $26.03 | 209511 |
| 2024-04-16 | 25.00 | $25.15 | 127428 |
| 2024-04-15 | 25.09 | $24.64 | 123200 |
| 2024-04-12 | 25.32 | $24.44 | 122700 |
| 2024-04-11 | 25.63 | $24.74 | 134212 |
| 2024-04-10 | 25.93 | $24.50 | 147824 |
| 2024-04-09 | 26.33 | $25.82 | 80300 |
| 2024-04-08 | 26.53 | $26.02 | 88516 |
| 2024-04-05 | 26.72 | $25.58 | 89814 |
| 2024-04-04 | 27.04 | $25.51 | 170000 |
| 2024-04-03 | 27.42 | $26.09 | 85900 |
| 2024-04-02 | 27.75 | $26.71 | 183300 |
| 2024-04-01 | 28.00 | $27.38 | 126800 |
| 2024-03-28 | 28.15 | $27.81 | 248100 |
| 2024-03-27 | 28.24 | $27.75 | 141600 |
| 2024-03-26 | 28.35 | $27.11 | 147516 |
| 2024-03-25 | 28.62 | $27.19 | 134848 |
| 2024-03-22 | 28.91 | $27.75 | 132707 |
| 2024-03-21 | 29.13 | $28.56 | 156333 |
| 2024-03-20 | 29.21 | $28.87 | 131144 |
| 2024-03-19 | 29.24 | $29.01 | 167319 |
| 2024-03-18 | 29.24 | $28.68 | 229800 |
| 2024-03-15 | 29.31 | $28.86 | 278000 |
| 2024-03-14 | 29.35 | $29.22 | 212740 |
| 2024-03-13 | 29.32 | $29.49 | 262714 |
| 2024-03-12 | 29.22 | $29.51 | 426300 |
| 2024-03-11 | 29.09 | $28.70 | 411500 |
| 2024-03-08 | 29.12 | $29.30 | 151700 |
| 2024-03-07 | 29.02 | $29.44 | 166533 |
| 2024-03-06 | 28.87 | $29.40 | 181124 |
| 2024-03-05 | 28.71 | $29.00 | 188700 |
| 2024-03-04 | 28.59 | $28.53 | 129100 |
| 2024-03-01 | 28.56 | $28.90 | 160000 |
| 2024-02-29 | 28.44 | $28.86 | 140400 |
| 2024-02-28 | 28.31 | $28.46 | 107319 |
| 2024-02-27 | 28.24 | $28.59 | 110800 |
| 2024-02-26 | 28.14 | $28.09 | 117100 |
| 2024-02-23 | 28.11 | $28.32 | 148509 |
| 2024-02-22 | 28.03 | $28.02 | 121012 |
| 2024-02-21 | 28.01 | $28.18 | 107932 |
| 2024-02-20 | 27.94 | $28.45 | 114947 |
| 2024-02-16 | 27.80 | $28.98 | 173800 |
| 2024-02-15 | 27.53 | $28.79 | 138100 |
| 2024-02-14 | 27.25 | $27.82 | 121600 |
| 2024-02-13 | 27.14 | $27.75 | 176901 |
| 2024-02-12 | 27.02 | $28.93 | 131741 |
| 2024-02-09 | 26.63 | $27.24 | 131300 |
| 2024-02-08 | 26.54 | $26.90 | 154248 |
| 2024-02-07 | 26.51 | $26.47 | 159200 |
| 2024-02-06 | 26.57 | $26.95 | 255100 |
| 2024-02-05 | 26.54 | $25.13 | 242000 |
| 2024-02-02 | 26.89 | $27.37 | 343200 |
| 2024-02-01 | 26.82 | $24.50 | 669500 |
| 2024-01-31 | 27.35 | $26.09 | 185860 |
| 2024-01-30 | 27.63 | $27.50 | 132502 |
| 2024-01-29 | 27.66 | $27.55 | 150700 |
| 2024-01-26 | 27.69 | $27.24 | 96700 |
| 2024-01-25 | 27.78 | $27.20 | 161122 |
| 2024-01-24 | 27.90 | $26.97 | 141500 |
| 2024-01-23 | 28.08 | $27.79 | 146323 |
| 2024-01-22 | 28.12 | $27.86 | 189832 |
| 2024-01-19 | 28.15 | $26.80 | 199900 |
| 2024-01-18 | 28.41 | $26.79 | 313628 |
| 2024-01-17 | 28.70 | $26.57 | 683497 |
| 2024-01-16 | 29.09 | $29.05 | 271800 |
| 2024-01-12 | 29.01 | $28.35 | 127300 |
| 2024-01-11 | 29.07 | $27.98 | 101125 |
| 2024-01-10 | 29.20 | $28.68 | 92000 |
| 2024-01-09 | 29.21 | $28.37 | 102017 |
| 2024-01-08 | 29.27 | $28.71 | 111415 |
| 2024-01-05 | 29.27 | $28.11 | 140407 |
| 2024-01-04 | 29.39 | $28.60 | 103900 |
| 2024-01-03 | 29.42 | $28.69 | 118600 |
| 2024-01-02 | 29.42 | $29.63 | 95200 |
| 2023-12-29 | 29.22 | $29.41 | 73942 |
| 2023-12-28 | 29.03 | $29.69 | 62600 |
| 2023-12-27 | 28.74 | $29.79 | 145300 |
| 2023-12-26 | 28.38 | $29.56 | 82328 |
| 2023-12-22 | 27.99 | $28.71 | 112500 |
| 2023-12-21 | 27.72 | $28.34 | 170808 |
| 2023-12-20 | 27.48 | $27.72 | 165700 |
| 2023-12-19 | 27.33 | $28.22 | 137900 |
| 2023-12-18 | 27.04 | $27.55 | 167300 |
| 2023-12-15 | 26.84 | $27.62 | 349337 |
| 2023-12-14 | 26.59 | $27.73 | 143300 |
| 2023-12-13 | 26.27 | $27.65 | 290807 |
| 2023-12-12 | 25.91 | $26.74 | 80813 |
| 2023-12-11 | 25.69 | $26.58 | 99244 |
| 2023-12-08 | 25.46 | $27.22 | 117730 |
| 2023-12-07 | 25.05 | $27.52 | 131839 |
| 2023-12-06 | 24.52 | $26.61 | 152100 |
| 2023-12-05 | 24.10 | $26.92 | 182600 |
| 2023-12-04 | 23.55 | $26.84 | 446946 |
| 2023-12-01 | 22.93 | $22.94 | 273300 |
| 2023-11-30 | 23.03 | $21.69 | 281228 |
| 2023-11-29 | 23.42 | $22.59 | 140320 |
| 2023-11-28 | 23.68 | $22.88 | 196639 |
| 2023-11-27 | 23.94 | $23.08 | 197511 |
| 2023-11-24 | 24.19 | $24.32 | 47730 |
| 2023-11-22 | 24.23 | $24.04 | 121100 |
| 2023-11-21 | 24.34 | $23.70 | 89510 |
| 2023-11-20 | 24.53 | $24.15 | 90302 |
| 2023-11-17 | 24.67 | $24.62 | 76303 |
| 2023-11-16 | 24.73 | $24.78 | 62304 |
| 2023-11-15 | 24.78 | $25.69 | 77000 |
| 2023-11-14 | 24.64 | $25.90 | 119300 |
| 2023-11-13 | 24.43 | $24.55 | 75400 |
| 2023-11-10 | 24.49 | $24.48 | 89500 |
| 2023-11-09 | 24.57 | $24.51 | 66300 |
| 2023-11-08 | 24.66 | $24.64 | 95023 |
| 2023-11-07 | 24.74 | $25.04 | 49500 |
| 2023-11-06 | 24.75 | $25.20 | 82840 |
| 2023-11-03 | 24.74 | $25.09 | 103707 |
| 2023-11-02 | 24.75 | $24.72 | 90017 |
| 2023-11-01 | 24.84 | $24.35 | 156224 |
| 2023-10-31 | 25.04 | $25.34 | 64500 |
| 2023-10-30 | 25.06 | $25.69 | 41644 |
| 2023-10-27 | 25.01 | $25.63 | 51859 |
| 2023-10-26 | 24.97 | $26.18 | 74321 |
| 2023-10-25 | 24.82 | $25.61 | 60147 |
| 2023-10-24 | 24.77 | $25.13 | 59800 |
| 2023-10-23 | 24.82 | $25.05 | 105500 |
| 2023-10-20 | 24.89 | $25.44 | 83812 |
| 2023-10-19 | 24.91 | $26.48 | 107300 |
| 2023-10-18 | 24.71 | $26.87 | 120408 |
| 2023-10-17 | 24.41 | $25.90 | 132500 |
| 2023-10-16 | 24.27 | $25.30 | 151400 |
| 2023-10-13 | 24.25 | $24.61 | 108800 |
| 2023-10-12 | 24.38 | $24.96 | 145837 |
| 2023-10-11 | 24.47 | $25.90 | 98700 |
| 2023-10-10 | 24.38 | $26.18 | 175405 |
| 2023-10-09 | 24.23 | $25.44 | 208141 |
| 2023-10-06 | 24.23 | $25.34 | 145000 |
| 2023-10-05 | 24.26 | $24.97 | 208500 |
| 2023-10-04 | 24.39 | $24.62 | 146200 |
| 2023-10-03 | 24.62 | $24.40 | 107272 |
| 2023-10-02 | 24.96 | $25.03 | 141400 |
| 2023-09-29 | 25.23 | $25.23 | 100313 |
| 2023-09-28 | 25.51 | $25.16 | 176900 |
| 2023-09-27 | 25.87 | $25.37 | 102400 |
| 2023-09-26 | 26.26 | $25.93 | 124752 |
| 2023-09-25 | 26.60 | $26.34 | 105201 |
| 2023-09-22 | 26.93 | $26.49 | 122500 |
| 2023-09-21 | 27.29 | $27.52 | 144400 |
| 2023-09-20 | 27.51 | $26.87 | 109633 |
| 2023-09-19 | 27.91 | $27.37 | 95400 |
| 2023-09-18 | 28.28 | $27.91 | 176500 |
| 2023-09-15 | 28.62 | $28.53 | 506300 |
| 2023-09-14 | 28.88 | $28.74 | 267800 |
| 2023-09-13 | 29.16 | $27.36 | 288427 |
| 2023-09-12 | 29.79 | $26.04 | 301100 |
| 2023-09-11 | 30.81 | $26.96 | 360816 |
| 2023-09-08 | 31.81 | $28.08 | 593900 |
| 2023-09-07 | 32.73 | $32.89 | 445900 |
| 2023-09-06 | 32.80 | $31.26 | 261500 |
| 2023-09-05 | 33.23 | $32.45 | 254679 |
| 2023-09-01 | 33.48 | $33.09 | 139800 |
| 2023-08-31 | 33.64 | $32.96 | 125800 |
| 2023-08-30 | 33.86 | $33.68 | 153578 |
| 2023-08-29 | 33.97 | $32.91 | 122420 |
| 2023-08-28 | 34.25 | $32.68 | 122500 |
| 2023-08-25 | 34.64 | $33.09 | 190640 |
| 2023-08-24 | 35.00 | $32.87 | 169515 |
| 2023-08-23 | 35.46 | $33.17 | 94021 |
| 2023-08-22 | 35.94 | $33.59 | 114500 |
| 2023-08-21 | 36.40 | $34.32 | 88519 |
| 2023-08-18 | 36.78 | $34.83 | 80000 |
| 2023-08-17 | 37.11 | $34.90 | 99407 |
| 2023-08-16 | 37.48 | $35.51 | 78245 |
| 2023-08-15 | 37.76 | $36.22 | 106100 |
| 2023-08-14 | 37.94 | $36.38 | 118500 |
| 2023-08-11 | 38.11 | $37.08 | 101409 |
| 2023-08-10 | 38.14 | $36.76 | 87000 |
| 2023-08-09 | 38.24 | $36.88 | 98900 |
| 2023-08-08 | 38.31 | $37.43 | 102804 |
| 2023-08-07 | 38.27 | $37.62 | 129700 |
| 2023-08-04 | 38.18 | $37.50 | 126400 |
| 2023-08-03 | 38.08 | $38.24 | 156500 |
| 2023-08-02 | 37.80 | $37.74 | 74600 |
| 2023-08-01 | 37.56 | $37.77 | 57500 |
| 2023-07-31 | 37.27 | $37.73 | 92100 |
| 2023-07-28 | 36.93 | $37.75 | 76000 |
| 2023-07-27 | 36.51 | $37.51 | 130700 |
| 2023-07-26 | 36.07 | $38.26 | 120800 |
| 2023-07-25 | 35.39 | $38.18 | 165003 |
| 2023-07-24 | 34.61 | $37.66 | 275800 |
| 2023-07-21 | 33.81 | $35.80 | 78020 |
| 2023-07-20 | 33.25 | $36.35 | 120701 |
| 2023-07-19 | 32.49 | $36.14 | 316900 |
| 2023-07-18 | 31.65 | $35.42 | 163048 |
| 2023-07-17 | 30.82 | $35.57 | 337094 |
| 2023-07-14 | 29.83 | $30.93 | 77133 |
| 2023-07-13 | 29.66 | $30.67 | 162416 |
| 2023-07-12 | 29.52 | $30.16 | 204000 |
| 2023-07-11 | 29.47 | $28.84 | 96700 |
| 2023-07-10 | 29.69 | $29.40 | 109430 |
| 2023-07-07 | 29.84 | $29.40 | 129400 |
| 2023-07-06 | 30.01 | $29.28 | 146500 |
| 2023-07-05 | 30.24 | $29.02 | 172176 |
| 2023-07-03 | 30.57 | $29.40 | 80900 |
| 2023-06-30 | 30.87 | $29.02 | 192938 |
| 2023-06-29 | 31.30 | $30.28 | 127300 |
| 2023-06-28 | 31.53 | $30.39 | 87400 |
| 2023-06-27 | 31.78 | $30.81 | 123900 |
| 2023-06-26 | 31.98 | $30.91 | 124100 |
| 2023-06-23 | 32.19 | $32.08 | 261700 |
| 2023-06-22 | 32.19 | $32.82 | 162500 |
| 2023-06-21 | 32.03 | $32.17 | 151740 |
| 2023-06-20 | 31.98 | $31.39 | 110144 |
| 2023-06-16 | 32.08 | $31.36 | 316508 |
| 2023-06-15 | 32.21 | $31.71 | 133700 |
| 2023-06-14 | 32.28 | $31.23 | 204209 |
| 2023-06-13 | 32.47 | $31.62 | 118047 |
| 2023-06-12 | 32.59 | $32.04 | 147033 |
| 2023-06-09 | 32.65 | $31.28 | 189542 |
| 2023-06-08 | 32.87 | $31.85 | 142600 |
| 2023-06-07 | 33.01 | $32.27 | 474141 |
| 2023-06-06 | 33.07 | $33.02 | 191300 |
| 2023-06-05 | 32.98 | $32.60 | 128347 |
| 2023-06-02 | 32.96 | $33.48 | 113400 |
| 2023-06-01 | 32.74 | $31.84 | 101919 |
| 2023-05-31 | 32.83 | $32.33 | 106033 |
| 2023-05-30 | 32.83 | $32.93 | 82824 |
| 2023-05-26 | 32.69 | $33.09 | 100517 |
| 2023-05-25 | 32.49 | $32.83 | 87409 |
| 2023-05-24 | 32.31 | $33.53 | 128500 |
| 2023-05-23 | 31.95 | $33.20 | 123500 |
| 2023-05-22 | 31.60 | $32.05 | 113200 |
| 2023-05-19 | 31.42 | $31.99 | 120800 |
| 2023-05-18 | 31.23 | $31.40 | 110823 |
| 2023-05-17 | 31.13 | $30.78 | 87514 |
| 2023-05-16 | 31.13 | $30.64 | 61038 |
| 2023-05-15 | 31.17 | $30.68 | 115200 |
| 2023-05-12 | 31.20 | $30.29 | 114700 |
| 2023-05-11 | 31.31 | $30.75 | 114000 |
| 2023-05-10 | 31.33 | $30.64 | 108700 |
| 2023-05-09 | 31.38 | $30.50 | 79736 |
| 2023-05-08 | 31.47 | $31.07 | 98200 |
| 2023-05-05 | 31.44 | $31.26 | 79608 |
| 2023-05-04 | 31.35 | $31.03 | 85447 |
| 2023-05-03 | 31.30 | $31.44 | 96801 |
| 2023-05-02 | 31.15 | $31.72 | 75933 |
| 2023-05-01 | 30.91 | $31.82 | 90613 |
| 2023-04-28 | 30.60 | $31.96 | 123900 |
| 2023-04-27 | 30.21 | $31.09 | 147829 |
| 2023-04-26 | 29.93 | $29.64 | 79500 |
| 2023-04-25 | 29.91 | $29.99 | 111000 |
| 2023-04-24 | 29.81 | $30.13 | 104300 |
| 2023-04-21 | 29.65 | $30.74 | 152100 |
| 2023-04-20 | 29.35 | $30.38 | 163000 |
| 2023-04-19 | 29.06 | $29.75 | 99742 |
| 2023-04-18 | 28.86 | $29.15 | 116724 |
| 2023-04-17 | 28.75 | $29.32 | 123720 |
| 2023-04-14 | 28.58 | $29.38 | 123500 |
| 2023-04-13 | 28.37 | $29.46 | 79417 |
| 2023-04-12 | 28.12 | $29.23 | 101600 |
| 2023-04-11 | 27.86 | $29.19 | 107301 |
| 2023-04-10 | 27.58 | $28.90 | 94741 |
| 2023-04-06 | 27.31 | $28.91 | 101908 |
| 2023-04-05 | 26.99 | $28.75 | 88100 |
| 2023-04-04 | 26.67 | $28.67 | 159841 |
| 2023-04-03 | 26.31 | $28.67 | 154630 |
| 2023-03-31 | 25.89 | $28.77 | 266400 |
| 2023-03-30 | 25.39 | $28.01 | 210124 |
| 2023-03-29 | 24.98 | $26.91 | 171118 |
| 2023-03-28 | 24.75 | $28.10 | 336000 |
| 2023-03-27 | 24.23 | $27.15 | 168236 |
| 2023-03-24 | 23.85 | $26.73 | 291157 |
| 2023-03-23 | 23.50 | $24.86 | 219143 |
| 2023-03-22 | 23.51 | $24.84 | 287300 |
| 2023-03-21 | 23.54 | $24.19 | 268300 |
| 2023-03-20 | 23.72 | $23.30 | 183248 |
| 2023-03-17 | 24.14 | $22.80 | 706200 |
| 2023-03-16 | 24.75 | $23.65 | 140646 |
| 2023-03-15 | 25.29 | $23.65 | 216613 |
| 2023-03-14 | 25.93 | $23.37 | 279718 |
| 2023-03-13 | 26.75 | $23.30 | 219633 |
| 2023-03-10 | 27.73 | $24.39 | 204240 |
| 2023-03-09 | 28.64 | $24.34 | 283000 |
| 2023-03-08 | 29.73 | $24.41 | 417736 |
| 2023-03-07 | 30.97 | $23.85 | 1.4M |
| 2023-03-06 | 32.54 | $31.32 | 183002 |
| 2023-03-03 | 32.79 | $32.65 | 79115 |
| 2023-03-02 | 32.80 | $33.09 | 71800 |
| 2023-03-01 | 32.71 | $32.09 | 92400 |
| 2023-02-28 | 32.82 | $32.27 | 86021 |
| 2023-02-27 | 32.91 | $32.55 | 63200 |
| 2023-02-24 | 32.95 | $32.94 | 76107 |
| 2023-02-23 | 32.92 | $33.57 | 59905 |
| 2023-02-22 | 32.74 | $33.52 | 66200 |
| 2023-02-21 | 32.55 | $33.15 | 91018 |
| 2023-02-17 | 32.40 | $33.36 | 67040 |
| 2023-02-16 | 32.18 | $32.11 | 48300 |
| 2023-02-15 | 32.19 | $32.65 | 108700 |
| 2023-02-14 | 32.09 | $32.08 | 69210 |
| 2023-02-13 | 32.09 | $32.47 | 93700 |
| 2023-02-10 | 32.01 | $31.70 | 125442 |
| 2023-02-09 | 32.08 | $31.54 | 172315 |
| 2023-02-08 | 32.19 | $31.87 | 59700 |
| 2023-02-07 | 32.25 | $32.14 | 87544 |
| 2023-02-06 | 32.27 | $32.50 | 203300 |
| 2023-02-03 | 32.21 | $32.72 | 95700 |
| 2023-02-02 | 32.09 | $32.99 | 96835 |
| 2023-02-01 | 31.90 | $32.92 | 87300 |
| 2023-01-31 | 31.69 | $32.05 | 101516 |
| 2023-01-30 | 31.64 | $31.64 | 81411 |
| 2023-01-27 | 31.66 | $31.72 | 81700 |
| 2023-01-26 | 31.67 | $32.05 | 42400 |
| 2023-01-25 | 31.61 | $32.59 | 50010 |
| 2023-01-24 | 31.44 | $32.30 | 76833 |
| 2023-01-23 | 31.29 | $32.32 | 127746 |
| 2023-01-20 | 31.12 | $31.99 | 178500 |
| 2023-01-19 | 31.00 | $31.79 | 144128 |
| 2023-01-18 | 30.90 | $31.65 | 122227 |
| 2023-01-17 | 30.82 | $32.11 | 139613 |
| 2023-01-13 | 30.64 | $31.95 | 129920 |
| 2023-01-12 | 30.46 | $31.21 | 127000 |
| 2023-01-11 | 30.42 | $31.11 | 157821 |
| 2023-01-10 | 30.40 | $31.36 | 73608 |
| 2023-01-09 | 30.33 | $30.68 | 79100 |
| 2023-01-06 | 30.40 | $31.44 | 77501 |
| 2023-01-05 | 30.32 | $30.96 | 111726 |
| 2023-01-04 | 30.34 | $32.35 | 127500 |
| 2023-01-03 | 30.08 | $31.17 | 157246 |
| 2022-12-30 | 30.04 | $29.40 | 120600 |
| 2022-12-29 | 30.38 | $29.43 | 102762 |
| 2022-12-28 | 30.77 | $29.11 | 118417 |
| 2022-12-27 | 31.29 | $29.22 | 102900 |
| 2022-12-23 | 31.89 | $29.62 | 251400 |
| 2022-12-22 | 32.51 | $30.12 | 273300 |
| 2022-12-21 | 33.13 | $29.00 | 775917 |
| 2022-12-20 | 34.08 | $33.87 | 187600 |
| 2022-12-19 | 34.17 | $34.19 | 137827 |
| 2022-12-16 | 34.21 | $32.95 | 447639 |
| 2022-12-15 | 34.51 | $33.67 | 118226 |
| 2022-12-14 | 34.71 | $34.29 | 121745 |
| 2022-12-13 | 34.82 | $34.40 | 360500 |
| 2022-12-12 | 34.92 | $34.17 | 69200 |
| 2022-12-09 | 35.08 | $33.79 | 96907 |
| 2022-12-08 | 35.35 | $34.38 | 53700 |
| 2022-12-07 | 35.54 | $34.10 | 110000 |
| 2022-12-06 | 35.82 | $35.76 | 109930 |
| 2022-12-05 | 35.79 | $35.51 | 89700 |
| 2022-12-02 | 35.80 | $34.80 | 72500 |
| 2022-12-01 | 35.97 | $34.51 | 54107 |
| 2022-11-30 | 36.22 | $34.96 | 110004 |
| 2022-11-29 | 36.41 | $34.62 | 60711 |
| 2022-11-28 | 36.70 | $36.09 | 75900 |
| 2022-11-25 | 36.72 | $36.31 | 33800 |
| 2022-11-23 | 36.69 | $36.38 | 66400 |
| 2022-11-22 | 36.64 | $36.62 | 59433 |
| 2022-11-21 | 36.52 | $37.41 | 66300 |
| 2022-11-18 | 36.21 | $37.12 | 133600 |
| 2022-11-17 | 35.91 | $36.75 | 54300 |
| 2022-11-16 | 35.63 | $36.44 | 52016 |
| 2022-11-15 | 35.36 | $36.50 | 71800 |
| 2022-11-14 | 35.04 | $35.36 | 118633 |
| 2022-11-11 | 34.90 | $35.14 | 54500 |
| 2022-11-10 | 34.78 | $35.93 | 75700 |
| 2022-11-09 | 34.48 | $34.77 | 38500 |
| 2022-11-08 | 34.36 | $35.48 | 89800 |
| 2022-11-07 | 34.08 | $36.17 | 63622 |
| 2022-11-04 | 33.60 | $34.88 | 59040 |
| 2022-11-03 | 33.32 | $34.28 | 58631 |
| 2022-11-02 | 33.12 | $34.35 | 66315 |
| 2022-11-01 | 32.87 | $34.60 | 52213 |
| 2022-10-31 | 32.53 | $34.59 | 198600 |
| 2022-10-28 | 32.15 | $34.53 | 40600 |
| 2022-10-27 | 31.71 | $33.73 | 60015 |
| 2022-10-26 | 31.38 | $33.24 | 85620 |
| 2022-10-25 | 31.10 | $33.00 | 70700 |
| 2022-10-24 | 30.84 | $32.08 | 54322 |
| 2022-10-21 | 30.74 | $31.66 | 53026 |
| 2022-10-20 | 30.71 | $31.30 | 65145 |
| 2022-10-19 | 30.77 | $32.06 | 65100 |
| 2022-10-18 | 30.69 | $32.67 | 56602 |
| 2022-10-17 | 30.47 | $32.34 | 64500 |
| 2022-10-14 | 30.30 | $31.46 | 57726 |
| 2022-10-13 | 30.30 | $32.19 | 86345 |
| 2022-10-12 | 30.17 | $31.27 | 75709 |
| 2022-10-11 | 30.21 | $31.30 | 102300 |
| 2022-10-10 | 30.27 | $30.79 | 104425 |
| 2022-10-07 | 30.47 | $29.71 | 121000 |
| 2022-10-06 | 30.94 | $30.71 | 91106 |
| 2022-10-05 | 31.29 | $31.52 | 87217 |
| 2022-10-04 | 31.53 | $32.48 | 83703 |
| 2022-10-03 | 31.63 | $31.51 | 98800 |
| 2022-09-30 | 31.97 | $31.75 | 123300 |
| 2022-09-29 | 32.33 | $32.23 | 114400 |
| 2022-09-28 | 32.66 | $32.65 | 96300 |
| 2022-09-27 | 32.96 | $32.30 | 81800 |
| 2022-09-26 | 33.41 | $32.92 | 91447 |
| 2022-09-23 | 33.81 | $32.95 | 79600 |
| 2022-09-22 | 34.28 | $34.15 | 91200 |
| 2022-09-21 | 34.60 | $34.34 | 97700 |
| 2022-09-20 | 34.93 | $34.32 | 53700 |
| 2022-09-19 | 35.34 | $34.65 | 106202 |
| 2022-09-16 | 35.76 | $34.91 | 230600 |
| 2022-09-15 | 36.20 | $34.72 | 96003 |
| 2022-09-14 | 36.77 | $35.02 | 102735 |
| 2022-09-13 | 37.38 | $35.37 | 96349 |
| 2022-09-12 | 38.02 | $36.86 | 115200 |
| 2022-09-09 | 38.46 | $37.32 | 110503 |
| 2022-09-08 | 38.88 | $35.14 | 133729 |
| 2022-09-07 | 39.85 | $36.77 | 125600 |
| 2022-09-06 | 40.62 | $36.97 | 256025 |
| 2022-09-02 | 41.49 | $35.09 | 391600 |
| 2022-09-01 | 42.89 | $41.72 | 102533 |
| 2022-08-31 | 43.12 | $42.04 | 91000 |
| 2022-08-30 | 43.32 | $41.67 | 70109 |
| 2022-08-29 | 43.63 | $42.71 | 107700 |
| 2022-08-26 | 43.77 | $42.64 | 45126 |
| 2022-08-25 | 43.94 | $43.65 | 45300 |
| 2022-08-24 | 43.91 | $42.90 | 42800 |
| 2022-08-23 | 44.04 | $42.85 | 51800 |
| 2022-08-22 | 44.20 | $44.01 | 59500 |
| 2022-08-19 | 44.13 | $44.85 | 109040 |
| 2022-08-18 | 43.87 | $45.24 | 104739 |
| 2022-08-17 | 43.48 | $44.51 | 57500 |
| 2022-08-16 | 43.17 | $44.26 | 65200 |
| 2022-08-15 | 42.87 | $43.90 | 80412 |
| 2022-08-12 | 42.59 | $43.54 | 67129 |
| 2022-08-11 | 42.33 | $43.18 | 49601 |
| 2022-08-10 | 42.11 | $42.74 | 111340 |
| 2022-08-09 | 41.95 | $41.38 | 107909 |
| 2022-08-08 | 42.04 | $41.69 | 74500 |
| 2022-08-05 | 42.08 | $41.31 | 61200 |
| 2022-08-04 | 42.21 | $41.09 | 122400 |
| 2022-08-03 | 42.40 | $41.40 | 93610 |
| 2022-08-02 | 42.56 | $41.06 | 64444 |
| 2022-08-01 | 42.80 | $41.59 | 76444 |
| 2022-07-29 | 42.98 | $40.30 | 80027 |
| 2022-07-28 | 43.44 | $41.70 | 104200 |
| 2022-07-27 | 43.68 | $41.65 | 76000 |
| 2022-07-26 | 43.96 | $42.77 | 71300 |
| 2022-07-25 | 44.04 | $42.95 | 63800 |
| 2022-07-22 | 44.09 | $43.16 | 74949 |
| 2022-07-21 | 44.09 | $43.14 | 97301 |
| 2022-07-20 | 44.08 | $44.11 | 135400 |
| 2022-07-19 | 43.86 | $43.97 | 143429 |
| 2022-07-18 | 43.62 | $42.65 | 78100 |
| 2022-07-15 | 43.61 | $43.27 | 103244 |
| 2022-07-14 | 43.46 | $43.14 | 76621 |
| 2022-07-13 | 43.30 | $42.41 | 58540 |
| 2022-07-12 | 43.25 | $42.46 | 72115 |
| 2022-07-11 | 43.17 | $42.46 | 74117 |
| 2022-07-08 | 43.07 | $42.91 | 97400 |
| 2022-07-07 | 42.85 | $43.50 | 97532 |
| 2022-07-06 | 42.45 | $42.60 | 82900 |
| 2022-07-05 | 42.17 | $42.54 | 142900 |
| 2022-07-01 | 41.84 | $42.04 | 79416 |
| 2022-06-30 | 41.55 | $41.72 | 93804 |
| 2022-06-29 | 41.27 | $41.25 | 60018 |
| 2022-06-28 | 41.03 | $41.39 | 63200 |
| 2022-06-27 | 40.71 | $41.33 | 71801 |
| 2022-06-24 | 40.34 | $42.02 | 204700 |
| 2022-06-23 | 39.75 | $40.63 | 97044 |
| 2022-06-22 | 39.35 | $40.29 | 102900 |
| 2022-06-21 | 38.95 | $39.82 | 103413 |
| 2022-06-17 | 38.57 | $38.88 | 176142 |
| 2022-06-16 | 38.32 | $39.26 | 77604 |
| 2022-06-15 | 37.95 | $39.04 | 92420 |
| 2022-06-14 | 37.54 | $37.96 | 80905 |
| 2022-06-13 | 37.30 | $38.37 | 118412 |
| 2022-06-10 | 36.92 | $38.62 | 84516 |
| 2022-06-09 | 36.42 | $38.58 | 104600 |
| 2022-06-08 | 35.84 | $38.59 | 81549 |
| 2022-06-07 | 35.16 | $39.60 | 131379 |
| 2022-06-06 | 34.16 | $39.04 | 167161 |
| 2022-06-03 | 33.12 | $37.84 | 326471 |
| 2022-06-02 | 32.16 | $33.19 | 104400 |
| 2022-06-01 | 32.02 | $33.62 | 87224 |
| 2022-05-31 | 31.79 | $34.05 | 98900 |
| 2022-05-27 | 31.43 | $33.32 | 87738 |
| 2022-05-26 | 31.17 | $32.77 | 109000 |
| 2022-05-25 | 31.00 | $32.70 | 80602 |
| 2022-05-24 | 30.82 | $32.04 | 114800 |
| 2022-05-23 | 30.76 | $31.48 | 99300 |
| 2022-05-20 | 30.82 | $31.06 | 98213 |
| 2022-05-19 | 30.99 | $31.10 | 134802 |
| 2022-05-18 | 31.19 | $32.07 | 125900 |
| 2022-05-17 | 31.23 | $32.50 | 92400 |
| 2022-05-16 | 31.19 | $32.73 | 200109 |
| 2022-05-13 | 31.12 | $31.19 | 153620 |
| 2022-05-12 | 31.37 | $30.65 | 145500 |
| 2022-05-11 | 31.78 | $29.57 | 179707 |
| 2022-05-10 | 32.51 | $29.28 | 232700 |
| 2022-05-09 | 33.42 | $30.78 | 244640 |
| 2022-05-06 | 34.18 | $30.42 | 156700 |
| 2022-05-05 | 35.13 | $31.84 | 145319 |
| 2022-05-04 | 35.95 | $34.29 | 178030 |
| 2022-05-03 | 36.40 | $35.40 | 92900 |
| 2022-05-02 | 36.68 | $35.70 | 98612 |
| 2022-04-29 | 36.94 | $36.24 | 79210 |
| 2022-04-28 | 37.14 | $37.17 | 93132 |
| 2022-04-27 | 37.18 | $36.50 | 89100 |
| 2022-04-26 | 37.36 | $36.55 | 182214 |
| 2022-04-25 | 37.57 | $37.39 | 163210 |
| 2022-04-22 | 37.63 | $37.64 | 113905 |
| 2022-04-21 | 37.66 | $38.38 | 94945 |
| 2022-04-20 | 37.53 | $38.51 | 91400 |
| 2022-04-19 | 37.36 | $38.27 | 95100 |
| 2022-04-18 | 37.21 | $37.98 | 71327 |
| 2022-04-14 | 37.10 | $38.47 | 70813 |
| 2022-04-13 | 36.87 | $38.28 | 125618 |
| 2022-04-12 | 36.65 | $37.77 | 167600 |
| 2022-04-11 | 36.51 | $37.36 | 134011 |
| 2022-04-08 | 36.43 | $36.97 | 83200 |
| 2022-04-07 | 36.43 | $37.26 | 83600 |
| 2022-04-06 | 36.38 | $36.94 | 81603 |
| 2022-04-05 | 36.39 | $37.15 | 88500 |
| 2022-04-04 | 36.36 | $37.11 | 62500 |
| 2022-04-01 | 36.35 | $37.49 | 133303 |
| 2022-03-31 | 36.26 | $36.45 | 106704 |
| 2022-03-30 | 36.39 | $37.46 | 115600 |
| 2022-03-29 | 36.33 | $37.53 | 153500 |
| 2022-03-28 | 36.26 | $36.23 | 61100 |
| 2022-03-25 | 36.46 | $37.04 | 80100 |
| 2022-03-24 | 36.53 | $36.43 | 120300 |
| 2022-03-23 | 36.74 | $37.56 | 128344 |
| 2022-03-22 | 36.77 | $37.61 | 161277 |
| 2022-03-21 | 36.80 | $36.92 | 158700 |
| 2022-03-18 | 36.99 | $34.65 | 706035 |
| 2022-03-17 | 37.70 | $36.04 | 173700 |
| 2022-03-16 | 38.24 | $36.29 | 184823 |
| 2022-03-15 | 38.83 | $35.13 | 372909 |
| 2022-03-14 | 39.75 | $35.13 | 242675 |
| 2022-03-11 | 40.84 | $36.13 | 181834 |
| 2022-03-10 | 41.89 | $39.30 | 101225 |
| 2022-03-09 | 42.44 | $39.28 | 202400 |
| 2022-03-08 | 43.08 | $43.57 | 102312 |
| 2022-03-07 | 42.93 | $44.46 | 100800 |
| 2022-03-04 | 42.55 | $43.49 | 134232 |
| 2022-03-03 | 42.32 | $43.65 | 89400 |
| 2022-03-02 | 42.01 | $43.19 | 97529 |
| 2022-03-01 | 41.76 | $43.05 | 125000 |
| 2022-02-28 | 41.49 | $42.69 | 131200 |
| 2022-02-25 | 41.25 | $42.26 | 101604 |
| 2022-02-24 | 41.07 | $40.72 | 122600 |
| 2022-02-23 | 41.19 | $40.38 | 77714 |
| 2022-02-22 | 41.40 | $40.50 | 98000 |
| 2022-02-18 | 41.62 | $41.34 | 161700 |
| 2022-02-17 | 41.70 | $40.85 | 114700 |
| 2022-02-16 | 41.89 | $41.25 | 133038 |
| 2022-02-15 | 42.03 | $41.95 | 78800 |
| 2022-02-14 | 42.05 | $42.42 | 129891 |
| 2022-02-11 | 41.97 | $43.11 | 109031 |
| 2022-02-10 | 41.74 | $41.84 | 96308 |
| 2022-02-09 | 41.73 | $42.58 | 72200 |
| 2022-02-08 | 41.57 | $42.22 | 99001 |
| 2022-02-07 | 41.46 | $41.29 | 58000 |
| 2022-02-04 | 41.52 | $41.66 | 63900 |
| 2022-02-03 | 41.53 | $41.78 | 62264 |
| 2022-02-02 | 41.51 | $41.22 | 62711 |
| 2022-02-01 | 41.61 | $41.39 | 87643 |
| 2022-01-31 | 41.68 | $41.41 | 67800 |
| 2022-01-28 | 41.77 | $40.76 | 53812 |
| 2022-01-27 | 42.01 | $40.18 | 72700 |
| 2022-01-26 | 42.41 | $40.84 | 80834 |
| 2022-01-25 | 42.74 | $42.04 | 59400 |
| 2022-01-24 | 42.87 | $43.25 | 113600 |
| 2022-01-21 | 42.76 | $41.27 | 75347 |
| 2022-01-20 | 43.04 | $41.73 | 82433 |
| 2022-01-19 | 43.28 | $43.18 | 71905 |
| 2022-01-18 | 43.25 | $42.79 | 96700 |
| 2022-01-14 | 43.28 | $43.05 | 73300 |
| 2022-01-13 | 43.27 | $43.40 | 58700 |
| 2022-01-12 | 43.18 | $42.36 | 69000 |
| 2022-01-11 | 43.29 | $43.15 | 77212 |
| 2022-01-10 | 43.25 | $42.96 | 79103 |
| 2022-01-07 | 43.23 | $43.72 | 64844 |
| 2022-01-06 | 43.05 | $43.50 | 74500 |
| 2022-01-05 | 42.89 | $42.84 | 93645 |
| 2022-01-04 | 42.83 | $43.14 | 100604 |
| 2022-01-03 | 42.70 | $42.64 | 86734 |
| 2021-12-31 | 42.64 | $42.40 | 94929 |
| 2021-12-30 | 42.63 | $43.60 | 75400 |
| 2021-12-29 | 42.36 | $42.98 | 75110 |
| 2021-12-28 | 42.17 | $43.83 | 82339 |
| 2021-12-27 | 41.77 | $42.91 | 121600 |
| 2021-12-23 | 41.50 | $42.12 | 99331 |
| 2021-12-22 | 41.36 | $42.56 | 156211 |
| 2021-12-21 | 41.09 | $43.06 | 344114 |
| 2021-12-20 | 40.68 | $39.73 | 215848 |
| 2021-12-17 | 40.90 | $41.64 | 642400 |
| 2021-12-16 | 40.76 | $40.97 | 157818 |
| 2021-12-15 | 40.74 | $42.02 | 140511 |
| 2021-12-14 | 40.49 | $40.71 | 212826 |
| 2021-12-13 | 40.48 | $40.53 | 100400 |
| 2021-12-10 | 40.51 | $40.08 | 118634 |
| 2021-12-09 | 40.64 | $39.84 | 104500 |
| 2021-12-08 | 40.85 | $39.67 | 131400 |
| 2021-12-07 | 41.12 | $39.48 | 152641 |
| 2021-12-06 | 41.48 | $41.94 | 130800 |
| 2021-12-03 | 41.38 | $40.35 | 206100 |
| 2021-12-02 | 41.59 | $40.65 | 104355 |
| 2021-12-01 | 41.78 | $39.66 | 166300 |
| 2021-11-30 | 42.21 | $40.54 | 232987 |
| 2021-11-29 | 42.52 | $41.35 | 124300 |
| 2021-11-26 | 42.70 | $41.74 | 119200 |
| 2021-11-24 | 42.82 | $43.25 | 135029 |
| 2021-11-23 | 42.65 | $44.17 | 140623 |
| 2021-11-22 | 42.25 | $42.16 | 96000 |
| 2021-11-19 | 42.20 | $42.66 | 322300 |
| 2021-11-18 | 42.04 | $41.68 | 145000 |
| 2021-11-17 | 42.05 | $42.39 | 167390 |
| 2021-11-16 | 41.91 | $42.75 | 187413 |
| 2021-11-15 | 41.68 | $42.10 | 125200 |
| 2021-11-12 | 41.53 | $41.60 | 114420 |
| 2021-11-11 | 41.47 | $40.63 | 98636 |
| 2021-11-10 | 41.61 | $40.73 | 104500 |
| 2021-11-09 | 41.73 | $41.96 | 121144 |
| 2021-11-08 | 41.62 | $42.48 | 139438 |
| 2021-11-05 | 41.38 | $43.09 | 137908 |
| 2021-11-04 | 40.96 | $41.89 | 177500 |
| 2021-11-03 | 40.74 | $41.73 | 390103 |
| 2021-11-02 | 40.50 | $41.69 | 122200 |
| 2021-11-01 | 40.24 | $42.09 | 226600 |
| 2021-10-29 | 39.85 | $40.20 | 222418 |
| 2021-10-28 | 39.80 | $41.30 | 219310 |
| 2021-10-27 | 39.50 | $40.51 | 241811 |
| 2021-10-26 | 39.33 | $40.63 | 126505 |
| 2021-10-25 | 39.11 | $41.24 | 149500 |
| 2021-10-22 | 38.73 | $42.09 | 201500 |
| 2021-10-21 | 38.12 | $41.30 | 255016 |
| 2021-10-20 | 37.57 | $39.31 | 99141 |
| 2021-10-19 | 37.37 | $39.03 | 140700 |
| 2021-10-18 | 37.20 | $38.81 | 139800 |
| 2021-10-15 | 37.07 | $38.58 | 121400 |
| 2021-10-14 | 36.97 | $39.12 | 149000 |
| 2021-10-13 | 36.75 | $38.30 | 140800 |
| 2021-10-12 | 36.68 | $37.81 | 254616 |
| 2021-10-11 | 36.72 | $36.59 | 187011 |
| 2021-10-08 | 37.03 | $37.16 | 137539 |
| 2021-10-07 | 37.29 | $38.50 | 208144 |
| 2021-10-06 | 37.33 | $39.04 | 258600 |
| 2021-10-05 | 37.27 | $39.24 | 133812 |
| 2021-10-04 | 37.17 | $39.58 | 155100 |
| 2021-10-01 | 37.01 | $38.78 | 140800 |
| 2021-09-30 | 37.01 | $38.24 | 214600 |
| 2021-09-29 | 37.14 | $38.72 | 214600 |
| 2021-09-28 | 37.21 | $37.47 | 152966 |
| 2021-09-27 | 37.57 | $39.10 | 242638 |
| 2021-09-24 | 37.67 | $39.00 | 214802 |
| 2021-09-23 | 37.84 | $39.59 | 246129 |
| 2021-09-22 | 37.92 | $40.25 | 174700 |
| 2021-09-21 | 37.90 | $40.99 | 275743 |
| 2021-09-20 | 37.76 | $40.06 | 598700 |
| 2021-09-17 | 37.80 | $40.77 | 1.6M |
| 2021-09-16 | 37.74 | $36.60 | 515785 |
| 2021-09-15 | 38.57 | $34.86 | 575400 |
| 2021-09-14 | 39.93 | $35.80 | 692208 |
| 2021-09-13 | 41.34 | $35.39 | 964800 |
| 2021-09-10 | 43.09 | $38.98 | 542541 |
| 2021-09-09 | 44.38 | $39.20 | 1.0M |
| 2021-09-08 | 45.85 | $47.26 | 162374 |
| 2021-09-07 | 45.88 | $48.08 | 283900 |
| 2021-09-03 | 45.76 | $46.51 | 140431 |
| 2021-09-02 | 45.96 | $46.52 | 104628 |
| 2021-09-01 | 46.22 | $46.84 | 151300 |
| 2021-08-31 | 46.46 | $46.92 | 176813 |
| 2021-08-30 | 46.75 | $46.67 | 97072 |
| 2021-08-27 | 47.16 | $47.74 | 137057 |
| 2021-08-26 | 47.43 | $46.47 | 124500 |
| 2021-08-25 | 48.03 | $47.18 | 171000 |
| 2021-08-24 | 48.59 | $48.19 | 116743 |
| 2021-08-23 | 49.05 | $49.18 | 100913 |
| 2021-08-20 | 49.39 | $49.40 | 209300 |
| 2021-08-19 | 49.77 | $48.65 | 155600 |
| 2021-08-18 | 50.37 | $49.64 | 94100 |
| 2021-08-17 | 50.89 | $51.45 | 168014 |
| 2021-08-16 | 51.12 | $51.95 | 142100 |
| 2021-08-13 | 51.31 | $52.02 | 177200 |
| 2021-08-12 | 51.53 | $52.01 | 128734 |
| 2021-08-11 | 51.80 | $52.31 | 125901 |
| 2021-08-10 | 52.08 | $52.73 | 159346 |
| 2021-08-09 | 52.33 | $51.33 | 178800 |
| 2021-08-06 | 52.93 | $51.42 | 194300 |
| 2021-08-05 | 53.63 | $51.70 | 266345 |
| 2021-08-04 | 54.41 | $52.28 | 392900 |
| 2021-08-03 | 55.20 | $56.22 | 114000 |
| 2021-08-02 | 55.30 | $56.43 | 85636 |
| 2021-07-30 | 55.40 | $56.34 | 67900 |
| 2021-07-29 | 55.55 | $56.24 | 136000 |
| 2021-07-28 | 55.76 | $56.73 | 70449 |
| 2021-07-27 | 55.92 | $56.09 | 98084 |
| 2021-07-26 | 56.25 | $56.69 | 60711 |
| 2021-07-23 | 56.54 | $56.85 | 74508 |
| 2021-07-22 | 56.85 | $56.24 | 83800 |
| 2021-07-21 | 57.37 | $57.91 | 102900 |
| 2021-07-20 | 57.63 | $58.43 | 121636 |
| 2021-07-19 | 57.85 | $57.50 | 109432 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
25.98
2026-06-08
Close Price
$26.09
Vol: 955561
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
18.45
Average
30.72
Maximum
57.19
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-06-08 | 25.98 | $26.09 | 955561 |
| 2026-05-28 | 26.07 | $26.09 | — |
| 2026-05-27 | 26.18 | $26.09 | 955619 |
| 2026-05-26 | 26.33 | $26.27 | 187919 |
| 2026-05-22 | 26.47 | $26.45 | 158987 |
| 2026-05-21 | 26.58 | $26.46 | 313441 |
| 2026-05-20 | 26.71 | $26.86 | 234935 |
| 2026-05-19 | 26.75 | $26.64 | 242028 |
| 2026-05-18 | 26.88 | $26.82 | 342812 |
| 2026-05-15 | 26.99 | $26.46 | 177836 |
| 2026-05-14 | 27.23 | $26.81 | 134400 |
| 2026-05-13 | 27.42 | $26.90 | 190000 |
| 2026-05-12 | 27.62 | $27.08 | 196320 |
| 2026-05-11 | 27.80 | $27.16 | 317606 |
| 2026-05-08 | 28.00 | $27.47 | 346300 |
| 2026-05-07 | 28.14 | $27.70 | 156600 |
| 2026-05-06 | 28.23 | $27.99 | 381405 |
| 2026-05-05 | 28.25 | $28.03 | 324300 |
| 2026-05-04 | 28.25 | $27.64 | 333700 |
| 2026-05-01 | 28.37 | $28.11 | 189316 |
| 2026-04-30 | 28.35 | $28.16 | 242400 |
| 2026-04-29 | 28.31 | $28.07 | 495621 |
| 2026-04-28 | 28.27 | $27.99 | 500439 |
| 2026-04-27 | 28.24 | $28.52 | 523700 |
| 2026-04-24 | 28.03 | $28.13 | 285200 |
| 2026-04-23 | 27.89 | $27.98 | 228400 |
| 2026-04-22 | 27.76 | $27.86 | 258412 |
| 2026-04-21 | 27.62 | $27.37 | 620816 |
| 2026-04-20 | 27.60 | $27.68 | 752100 |
| 2026-04-17 | 27.48 | $27.17 | 355513 |
| 2026-04-16 | 27.48 | $26.67 | 550500 |
| 2026-04-15 | 27.62 | $26.64 | 369100 |
| 2026-04-14 | 27.80 | $27.60 | 288944 |
| 2026-04-13 | 27.70 | $27.46 | 266800 |
| 2026-04-10 | 27.62 | $27.63 | 153900 |
| 2026-04-09 | 27.44 | $27.68 | 251209 |
| 2026-04-08 | 27.21 | $28.06 | 187704 |
| 2026-04-07 | 26.78 | $27.72 | 277510 |
| 2026-04-06 | 26.37 | $27.24 | 247600 |
| 2026-04-02 | 26.02 | $26.85 | 149533 |
| 2026-04-01 | 25.70 | $26.18 | 232300 |
| 2026-03-31 | 25.53 | $25.79 | 190336 |
| 2026-03-30 | 25.44 | $25.88 | 219800 |
| 2026-03-27 | 25.30 | $26.40 | 386878 |
| 2026-03-26 | 24.97 | $26.27 | 339900 |
| 2026-03-25 | 24.61 | $25.94 | 304200 |
| 2026-03-24 | 24.28 | $25.51 | 223912 |
| 2026-03-23 | 24.02 | $24.64 | 254215 |
| 2026-03-20 | 24.00 | $23.79 | 399701 |
| 2026-03-19 | 24.25 | $24.42 | 283700 |
| 2026-03-18 | 24.36 | $24.57 | 342529 |
| 2026-03-17 | 24.46 | $24.36 | 274500 |
| 2026-03-16 | 24.66 | $24.09 | 200300 |
| 2026-03-13 | 25.00 | $23.67 | 804800 |
| 2026-03-12 | 25.54 | $24.99 | 117937 |
| 2026-03-11 | 25.79 | $25.16 | 218000 |
| 2026-03-10 | 26.05 | $25.34 | 199734 |
| 2026-03-09 | 26.30 | $25.83 | 239600 |
| 2026-03-06 | 26.45 | $25.88 | 106500 |
| 2026-03-05 | 26.61 | $25.82 | 154425 |
| 2026-03-04 | 26.82 | $26.57 | 117229 |
| 2026-03-03 | 26.82 | $26.39 | 89631 |
| 2026-03-02 | 26.88 | $26.81 | 244300 |
| 2026-02-27 | 26.81 | $26.84 | 123700 |
| 2026-02-26 | 26.71 | $26.55 | 120339 |
| 2026-02-25 | 26.66 | $26.75 | 119440 |
| 2026-02-24 | 26.54 | $26.55 | 115700 |
| 2026-02-23 | 26.43 | $26.15 | 136017 |
| 2026-02-20 | 26.42 | $26.45 | 109441 |
| 2026-02-19 | 26.31 | $26.51 | 418800 |
| 2026-02-18 | 26.14 | $26.56 | 357800 |
| 2026-02-17 | 25.91 | $25.98 | 119020 |
| 2026-02-13 | 25.80 | $26.07 | 380900 |
| 2026-02-12 | 25.63 | $25.32 | 175099 |
| 2026-02-11 | 25.65 | $25.09 | 320824 |
| 2026-02-10 | 25.74 | $25.09 | 234602 |
| 2026-02-09 | 25.84 | $25.03 | 256400 |
| 2026-02-06 | 25.97 | $25.43 | 272200 |
| 2026-02-05 | 25.99 | $25.50 | 667027 |
| 2026-02-04 | 25.97 | $25.46 | 320903 |
| 2026-02-03 | 25.95 | $25.27 | 368917 |
| 2026-02-02 | 25.97 | $25.37 | 317013 |
| 2026-01-30 | 25.94 | $25.44 | 331500 |
| 2026-01-29 | 25.87 | $25.04 | 490043 |
| 2026-01-28 | 25.89 | $24.87 | 385100 |
| 2026-01-27 | 25.94 | $24.95 | 475117 |
| 2026-01-26 | 25.96 | $25.09 | 635116 |
| 2026-01-23 | 25.91 | $25.15 | 886206 |
| 2026-01-22 | 25.82 | $26.00 | 1.9M |
| 2026-01-21 | 25.41 | $26.35 | 1.3M |
| 2026-01-20 | 24.77 | $25.89 | 1.0M |
| 2026-01-16 | 24.12 | $25.92 | 1.7M |
| 2026-01-15 | 23.30 | $25.62 | 2.6M |
| 2026-01-14 | 22.39 | $22.58 | 379600 |
| 2026-01-13 | 22.23 | $22.20 | 271100 |
| 2026-01-12 | 22.15 | $22.18 | 406900 |
| 2026-01-09 | 22.06 | $22.14 | 194000 |
| 2026-01-08 | 21.95 | $21.99 | 146800 |
| 2026-01-07 | 21.86 | $21.59 | 228321 |
| 2026-01-06 | 21.88 | $21.46 | 235328 |
| 2026-01-05 | 21.93 | $21.40 | 284342 |
| 2026-01-02 | 22.02 | $21.80 | 189600 |
| 2025-12-31 | 21.98 | $21.75 | 297000 |
| 2025-12-30 | 21.95 | $21.17 | 175200 |
| 2025-12-29 | 22.09 | $21.52 | 245328 |
| 2025-12-26 | 22.14 | $21.78 | 153800 |
| 2025-12-24 | 22.11 | $21.73 | 79107 |
| 2025-12-23 | 22.09 | $21.64 | 207400 |
| 2025-12-22 | 22.07 | $21.73 | 221800 |
| 2025-12-19 | 22.02 | $22.07 | 420500 |
| 2025-12-18 | 21.84 | $22.11 | 239413 |
| 2025-12-17 | 21.61 | $21.89 | 317500 |
| 2025-12-16 | 21.38 | $21.82 | 182104 |
| 2025-12-15 | 21.12 | $21.51 | 302311 |
| 2025-12-12 | 20.90 | $21.44 | 303000 |
| 2025-12-11 | 20.66 | $21.43 | 342020 |
| 2025-12-10 | 20.36 | $20.98 | 349401 |
| 2025-12-09 | 20.15 | $20.32 | 230318 |
| 2025-12-08 | 20.10 | $20.33 | 241200 |
| 2025-12-05 | 20.04 | $20.67 | 223107 |
| 2025-12-04 | 19.86 | $20.73 | 229323 |
| 2025-12-03 | 19.64 | $20.24 | 356151 |
| 2025-12-02 | 19.54 | $20.65 | 379400 |
| 2025-12-01 | 19.30 | $20.71 | 354526 |
| 2025-11-28 | 18.99 | $20.49 | 271823 |
| 2025-11-26 | 18.71 | $20.30 | 540322 |
| 2025-11-25 | 18.45 | $18.81 | 256505 |
| 2025-11-24 | 18.63 | $18.54 | 664624 |
| 2025-11-21 | 18.96 | $18.81 | 433644 |
| 2025-11-20 | 19.29 | $18.96 | 332900 |
| 2025-11-19 | 19.67 | $18.79 | 440210 |
| 2025-11-18 | 20.22 | $19.03 | 603504 |
| 2025-11-17 | 20.82 | $19.74 | 379700 |
| 2025-11-14 | 21.35 | $20.87 | 360249 |
| 2025-11-13 | 21.64 | $21.90 | 396300 |
| 2025-11-12 | 21.69 | $22.13 | 723300 |
| 2025-11-11 | 21.69 | $22.26 | 194836 |
| 2025-11-10 | 21.66 | $22.23 | 219219 |
| 2025-11-07 | 21.65 | $21.80 | 177600 |
| 2025-11-06 | 21.79 | $21.79 | 216518 |
| 2025-11-05 | 21.98 | $22.42 | 170001 |
| 2025-11-04 | 22.02 | $22.50 | 167600 |
| 2025-11-03 | 22.07 | $22.19 | 175842 |
| 2025-10-31 | 22.24 | $22.21 | 121628 |
| 2025-10-30 | 22.46 | $22.33 | 211937 |
| 2025-10-29 | 22.71 | $22.34 | 214215 |
| 2025-10-28 | 23.03 | $23.21 | 118334 |
| 2025-10-27 | 23.15 | $23.32 | 146209 |
| 2025-10-24 | 23.28 | $23.29 | 160200 |
| 2025-10-23 | 23.46 | $23.74 | 187964 |
| 2025-10-22 | 23.55 | $23.94 | 169114 |
| 2025-10-21 | 23.61 | $23.70 | 161500 |
| 2025-10-20 | 23.78 | $23.79 | 120800 |
| 2025-10-17 | 23.97 | $23.81 | 140800 |
| 2025-10-16 | 24.21 | $23.67 | 186042 |
| 2025-10-15 | 24.56 | $24.44 | 157000 |
| 2025-10-14 | 24.75 | $24.99 | 189428 |
| 2025-10-13 | 24.83 | $24.75 | 132600 |
| 2025-10-10 | 25.00 | $24.97 | 110012 |
| 2025-10-09 | 25.16 | $25.17 | 113600 |
| 2025-10-08 | 25.30 | $25.30 | 184775 |
| 2025-10-07 | 25.44 | $25.41 | 195600 |
| 2025-10-06 | 25.58 | $25.12 | 169500 |
| 2025-10-03 | 25.86 | $26.17 | 192100 |
| 2025-10-02 | 25.87 | $25.97 | 223242 |
| 2025-10-01 | 25.95 | $25.91 | 210400 |
| 2025-09-30 | 26.08 | $25.74 | 313931 |
| 2025-09-29 | 26.30 | $25.92 | 143506 |
| 2025-09-26 | 26.52 | $26.24 | 213841 |
| 2025-09-25 | 26.68 | $26.19 | 184000 |
| 2025-09-24 | 26.91 | $26.29 | 160216 |
| 2025-09-23 | 27.15 | $26.61 | 165700 |
| 2025-09-22 | 27.35 | $26.83 | 176130 |
| 2025-09-19 | 27.52 | $27.47 | 351148 |
| 2025-09-18 | 27.52 | $27.82 | 205300 |
| 2025-09-17 | 27.41 | $27.62 | 191544 |
| 2025-09-16 | 27.35 | $27.23 | 137200 |
| 2025-09-15 | 27.39 | $27.45 | 161500 |
| 2025-09-12 | 27.37 | $27.37 | 223900 |
| 2025-09-11 | 27.36 | $27.76 | 212400 |
| 2025-09-10 | 27.24 | $26.84 | 547876 |
| 2025-09-09 | 27.38 | $27.54 | 297805 |
| 2025-09-08 | 27.33 | $27.21 | 158900 |
| 2025-09-05 | 27.37 | $27.18 | 125600 |
| 2025-09-04 | 27.42 | $27.27 | 126400 |
| 2025-09-03 | 27.46 | $27.37 | 122228 |
| 2025-09-02 | 27.48 | $27.18 | 114000 |
| 2025-08-29 | 27.55 | $27.35 | 107100 |
| 2025-08-28 | 27.59 | $27.28 | 148700 |
| 2025-08-27 | 27.65 | $27.22 | 97800 |
| 2025-08-26 | 27.75 | $27.20 | 129000 |
| 2025-08-25 | 27.86 | $27.54 | 174906 |
| 2025-08-22 | 27.89 | $27.79 | 281500 |
| 2025-08-21 | 27.84 | $27.84 | 174227 |
| 2025-08-20 | 27.75 | $27.71 | 121500 |
| 2025-08-19 | 27.68 | $27.68 | 103925 |
| 2025-08-18 | 27.60 | $27.52 | 83100 |
| 2025-08-15 | 27.55 | $27.66 | 145834 |
| 2025-08-14 | 27.44 | $27.39 | 143809 |
| 2025-08-13 | 27.38 | $27.68 | 129824 |
| 2025-08-12 | 27.21 | $27.67 | 213400 |
| 2025-08-11 | 27.01 | $27.76 | 212501 |
| 2025-08-08 | 26.73 | $27.53 | 184200 |
| 2025-08-07 | 26.46 | $26.96 | 212129 |
| 2025-08-06 | 26.32 | $26.66 | 177800 |
| 2025-08-05 | 26.24 | $26.27 | 198317 |
| 2025-08-04 | 26.26 | $26.48 | 183900 |
| 2025-08-01 | 26.24 | $26.32 | 189200 |
| 2025-07-31 | 26.25 | $26.30 | 228331 |
| 2025-07-30 | 26.28 | $26.48 | 171000 |
| 2025-07-29 | 26.27 | $26.21 | 132238 |
| 2025-07-28 | 26.34 | $26.31 | 121300 |
| 2025-07-25 | 26.39 | $26.32 | 154444 |
| 2025-07-24 | 26.46 | $26.27 | 144900 |
| 2025-07-23 | 26.56 | $27.00 | 165700 |
| 2025-07-22 | 26.45 | $26.70 | 157700 |
| 2025-07-21 | 26.42 | $26.37 | 137545 |
| 2025-07-18 | 26.48 | $26.41 | 174400 |
| 2025-07-17 | 26.55 | $26.64 | 179800 |
| 2025-07-16 | 26.57 | $26.19 | 162024 |
| 2025-07-15 | 26.73 | $26.23 | 246932 |
| 2025-07-14 | 26.92 | $26.75 | 154131 |
| 2025-07-11 | 26.99 | $26.68 | 343700 |
| 2025-07-10 | 27.09 | $27.37 | 335600 |
| 2025-07-09 | 26.99 | $26.67 | 203908 |
| 2025-07-08 | 27.09 | $26.95 | 280724 |
| 2025-07-07 | 27.12 | $26.71 | 303900 |
| 2025-07-03 | 27.23 | $27.49 | 150104 |
| 2025-07-02 | 27.12 | $27.44 | 289127 |
| 2025-07-01 | 27.00 | $27.48 | 318715 |
| 2025-06-30 | 26.84 | $26.59 | 229400 |
| 2025-06-27 | 26.92 | $26.89 | 744445 |
| 2025-06-26 | 26.93 | $26.56 | 289100 |
| 2025-06-25 | 27.03 | $26.63 | 268300 |
| 2025-06-24 | 27.14 | $27.00 | 180326 |
| 2025-06-23 | 27.15 | $27.09 | 349686 |
| 2025-06-20 | 27.13 | $27.75 | 473646 |
| 2025-06-18 | 26.90 | $27.28 | 403200 |
| 2025-06-17 | 26.75 | $26.96 | 295221 |
| 2025-06-16 | 26.68 | $27.68 | 437016 |
| 2025-06-13 | 26.36 | $27.66 | 647000 |
| 2025-06-12 | 25.98 | $27.68 | 2.5M |
| 2025-06-11 | 25.52 | $23.58 | 804000 |
| 2025-06-10 | 26.25 | $23.18 | 1.7M |
| 2025-06-09 | 27.28 | $27.68 | 836936 |
| 2025-06-06 | 27.10 | $27.68 | 269400 |
| 2025-06-05 | 26.87 | $26.61 | 223400 |
| 2025-06-04 | 26.93 | $26.69 | 278313 |
| 2025-06-03 | 26.98 | $27.12 | 349012 |
| 2025-06-02 | 26.90 | $27.45 | 318100 |
| 2025-05-30 | 26.69 | $27.55 | 501435 |
| 2025-05-29 | 26.40 | $26.91 | 134600 |
| 2025-05-28 | 26.25 | $26.58 | 122408 |
| 2025-05-27 | 26.17 | $26.52 | 258517 |
| 2025-05-23 | 26.09 | $25.58 | 111005 |
| 2025-05-22 | 26.29 | $25.51 | 131800 |
| 2025-05-21 | 26.56 | $26.31 | 104400 |
| 2025-05-20 | 26.63 | $26.88 | 140400 |
| 2025-05-19 | 26.53 | $26.81 | 133600 |
| 2025-05-16 | 26.43 | $26.90 | 205000 |
| 2025-05-15 | 26.28 | $26.18 | 139238 |
| 2025-05-14 | 26.31 | $25.62 | 277100 |
| 2025-05-13 | 26.53 | $26.03 | 226500 |
| 2025-05-12 | 26.67 | $26.06 | 259000 |
| 2025-05-09 | 26.81 | $25.54 | 181500 |
| 2025-05-08 | 27.15 | $26.12 | 212800 |
| 2025-05-07 | 27.37 | $26.04 | 185949 |
| 2025-05-06 | 27.64 | $26.58 | 163615 |
| 2025-05-05 | 27.79 | $27.09 | 177400 |
| 2025-05-02 | 27.80 | $27.15 | 224500 |
| 2025-05-01 | 27.76 | $27.02 | 246000 |
| 2025-04-30 | 27.75 | $27.62 | 469418 |
| 2025-04-29 | 27.52 | $26.88 | 140733 |
| 2025-04-28 | 27.45 | $26.80 | 151100 |
| 2025-04-25 | 27.37 | $27.21 | 147635 |
| 2025-04-24 | 27.13 | $27.33 | 230347 |
| 2025-04-23 | 26.77 | $28.18 | 478666 |
| 2025-04-22 | 26.05 | $27.75 | 429241 |
| 2025-04-21 | 25.29 | $26.66 | 581149 |
| 2025-04-17 | 24.70 | $26.17 | 455150 |
| 2025-04-16 | 24.13 | $24.66 | 191000 |
| 2025-04-15 | 23.91 | $24.10 | 156800 |
| 2025-04-14 | 23.81 | $24.80 | 204742 |
| 2025-04-11 | 23.47 | $23.97 | 263700 |
| 2025-04-10 | 23.32 | $22.74 | 159700 |
| 2025-04-09 | 23.52 | $22.89 | 258525 |
| 2025-04-08 | 23.72 | $22.90 | 127700 |
| 2025-04-07 | 23.96 | $23.52 | 219336 |
| 2025-04-04 | 24.06 | $23.58 | 168500 |
| 2025-04-03 | 24.15 | $23.86 | 212500 |
| 2025-04-02 | 24.17 | $23.51 | 158543 |
| 2025-04-01 | 24.30 | $24.17 | 199429 |
| 2025-03-31 | 24.24 | $23.99 | 209800 |
| 2025-03-28 | 24.22 | $24.22 | 96714 |
| 2025-03-27 | 24.11 | $24.50 | 143900 |
| 2025-03-26 | 23.89 | $23.89 | 243823 |
| 2025-03-25 | 23.80 | $23.43 | 152940 |
| 2025-03-24 | 23.84 | $23.62 | 163754 |
| 2025-03-21 | 23.82 | $24.06 | 254194 |
| 2025-03-20 | 23.65 | $24.31 | 188426 |
| 2025-03-19 | 23.37 | $24.50 | 336300 |
| 2025-03-18 | 22.95 | $23.57 | 161200 |
| 2025-03-17 | 22.75 | $23.83 | 219846 |
| 2025-03-14 | 22.42 | $23.15 | 324100 |
| 2025-03-13 | 22.23 | $21.47 | 334301 |
| 2025-03-12 | 22.54 | $21.78 | 225347 |
| 2025-03-11 | 22.83 | $22.39 | 232100 |
| 2025-03-10 | 22.99 | $23.41 | 165900 |
| 2025-03-07 | 22.86 | $23.60 | 133049 |
| 2025-03-06 | 22.65 | $22.66 | 144400 |
| 2025-03-05 | 22.70 | $21.92 | 140635 |
| 2025-03-04 | 22.99 | $22.30 | 131600 |
| 2025-03-03 | 23.23 | $22.77 | 131300 |
| 2025-02-28 | 23.38 | $22.92 | 104399 |
| 2025-02-27 | 23.51 | $22.90 | 100027 |
| 2025-02-26 | 23.67 | $23.32 | 110275 |
| 2025-02-25 | 23.74 | $23.71 | 151700 |
| 2025-02-24 | 23.69 | $23.19 | 269488 |
| 2025-02-21 | 23.80 | $24.12 | 135600 |
| 2025-02-20 | 23.64 | $24.09 | 115713 |
| 2025-02-19 | 23.45 | $23.69 | 193100 |
| 2025-02-18 | 23.34 | $23.75 | 163604 |
| 2025-02-14 | 23.20 | $24.21 | 337300 |
| 2025-02-13 | 22.88 | $23.76 | 101831 |
| 2025-02-12 | 22.64 | $23.73 | 241300 |
| 2025-02-11 | 22.37 | $23.15 | 303818 |
| 2025-02-10 | 22.22 | $22.22 | 204600 |
| 2025-02-07 | 22.36 | $22.09 | 165122 |
| 2025-02-06 | 22.57 | $22.70 | 99500 |
| 2025-02-05 | 22.64 | $22.60 | 124540 |
| 2025-02-04 | 22.78 | $22.36 | 140000 |
| 2025-02-03 | 23.03 | $22.41 | 143600 |
| 2025-01-31 | 23.33 | $22.89 | 159331 |
| 2025-01-30 | 23.55 | $23.34 | 149710 |
| 2025-01-29 | 23.69 | $23.66 | 184600 |
| 2025-01-28 | 23.76 | $23.72 | 115921 |
| 2025-01-27 | 23.83 | $24.36 | 127400 |
| 2025-01-24 | 23.72 | $23.98 | 139609 |
| 2025-01-23 | 23.72 | $24.15 | 173100 |
| 2025-01-22 | 23.68 | $23.64 | 209700 |
| 2025-01-21 | 23.79 | $24.81 | 142211 |
| 2025-01-17 | 23.56 | $24.69 | 357635 |
| 2025-01-16 | 23.34 | $24.32 | 391800 |
| 2025-01-15 | 23.20 | $22.52 | 790900 |
| 2025-01-14 | 23.62 | $24.16 | 310100 |
| 2025-01-13 | 23.61 | $23.57 | 136600 |
| 2025-01-10 | 23.81 | $23.34 | 266322 |
| 2025-01-08 | 24.14 | $23.85 | 325400 |
| 2025-01-07 | 24.40 | $23.78 | 169317 |
| 2025-01-06 | 24.74 | $23.83 | 195235 |
| 2025-01-03 | 25.15 | $25.48 | 150321 |
| 2025-01-02 | 25.14 | $25.50 | 129600 |
| 2024-12-31 | 25.12 | $25.50 | 144800 |
| 2024-12-30 | 25.12 | $25.51 | 144600 |
| 2024-12-27 | 25.11 | $25.50 | 96700 |
| 2024-12-26 | 25.12 | $25.42 | 94500 |
| 2024-12-24 | 25.17 | $25.24 | 55000 |
| 2024-12-23 | 25.30 | $25.12 | 115029 |
| 2024-12-20 | 25.50 | $25.65 | 342849 |
| 2024-12-19 | 25.59 | $25.09 | 149841 |
| 2024-12-18 | 25.88 | $25.13 | 171005 |
| 2024-12-17 | 26.24 | $26.11 | 114528 |
| 2024-12-16 | 26.37 | $26.55 | 101900 |
| 2024-12-13 | 26.40 | $26.58 | 140948 |
| 2024-12-12 | 26.42 | $26.43 | 84544 |
| 2024-12-11 | 26.51 | $26.58 | 224701 |
| 2024-12-10 | 26.58 | $26.97 | 99100 |
| 2024-12-09 | 26.54 | $26.42 | 176017 |
| 2024-12-06 | 26.68 | $25.92 | 145900 |
| 2024-12-05 | 27.01 | $26.29 | 195500 |
| 2024-12-04 | 27.29 | $26.78 | 124100 |
| 2024-12-03 | 27.49 | $27.54 | 103527 |
| 2024-12-02 | 27.49 | $27.78 | 94700 |
| 2024-11-29 | 27.42 | $27.71 | 57035 |
| 2024-11-27 | 27.36 | $27.63 | 110200 |
| 2024-11-26 | 27.31 | $27.44 | 226600 |
| 2024-11-25 | 27.31 | $27.93 | 121000 |
| 2024-11-22 | 27.15 | $27.17 | 148200 |
| 2024-11-21 | 27.21 | $27.15 | 91900 |
| 2024-11-20 | 27.30 | $27.09 | 76315 |
| 2024-11-19 | 27.42 | $27.10 | 72900 |
| 2024-11-18 | 27.57 | $27.21 | 92900 |
| 2024-11-15 | 27.71 | $27.02 | 123101 |
| 2024-11-14 | 27.95 | $27.65 | 83523 |
| 2024-11-13 | 28.04 | $27.90 | 126200 |
| 2024-11-12 | 28.07 | $28.02 | 120500 |
| 2024-11-11 | 28.07 | $28.44 | 112100 |
| 2024-11-08 | 27.93 | $28.28 | 167746 |
| 2024-11-07 | 27.81 | $28.79 | 144600 |
| 2024-11-06 | 27.50 | $29.14 | 253500 |
| 2024-11-05 | 27.02 | $28.58 | 128003 |
| 2024-11-04 | 26.61 | $27.26 | 98900 |
| 2024-11-01 | 26.53 | $27.03 | 121800 |
| 2024-10-31 | 26.52 | $26.58 | 88800 |
| 2024-10-30 | 26.66 | $26.70 | 102328 |
| 2024-10-29 | 26.81 | $26.88 | 69000 |
| 2024-10-28 | 26.93 | $26.92 | 88908 |
| 2024-10-25 | 27.07 | $26.35 | 104800 |
| 2024-10-24 | 27.44 | $27.07 | 143900 |
| 2024-10-23 | 27.65 | $27.14 | 209700 |
| 2024-10-22 | 27.90 | $27.02 | 150630 |
| 2024-10-21 | 28.24 | $27.42 | 147400 |
| 2024-10-18 | 28.52 | $28.55 | 122900 |
| 2024-10-17 | 28.51 | $28.84 | 125111 |
| 2024-10-16 | 28.39 | $28.72 | 140500 |
| 2024-10-15 | 28.29 | $28.01 | 105307 |
| 2024-10-14 | 28.38 | $28.11 | 137700 |
| 2024-10-11 | 28.46 | $28.09 | 140100 |
| 2024-10-10 | 28.55 | $27.60 | 162852 |
| 2024-10-09 | 28.81 | $27.70 | 176300 |
| 2024-10-08 | 29.09 | $28.59 | 150100 |
| 2024-10-07 | 29.14 | $28.80 | 329000 |
| 2024-10-04 | 29.12 | $28.50 | 132300 |
| 2024-10-03 | 29.17 | $27.98 | 191200 |
| 2024-10-02 | 29.38 | $28.62 | 165200 |
| 2024-10-01 | 29.42 | $28.77 | 197549 |
| 2024-09-30 | 29.40 | $28.53 | 179400 |
| 2024-09-27 | 29.44 | $28.48 | 139600 |
| 2024-09-26 | 29.47 | $28.79 | 155267 |
| 2024-09-25 | 29.39 | $28.13 | 190200 |
| 2024-09-24 | 29.48 | $28.12 | 419306 |
| 2024-09-23 | 29.56 | $28.34 | 253539 |
| 2024-09-20 | 29.56 | $28.53 | 3.5M |
| 2024-09-19 | 29.48 | $28.98 | 312007 |
| 2024-09-18 | 29.20 | $28.80 | 361500 |
| 2024-09-17 | 28.88 | $28.98 | 414316 |
| 2024-09-16 | 28.40 | $29.51 | 478558 |
| 2024-09-13 | 27.63 | $29.02 | 331543 |
| 2024-09-12 | 26.82 | $29.64 | 534039 |
| 2024-09-11 | 25.61 | $28.18 | 676032 |
| 2024-09-10 | 24.58 | $26.62 | 1.3M |
| 2024-09-09 | 23.82 | $24.00 | 766400 |
| 2024-09-06 | 23.71 | $24.13 | 226500 |
| 2024-09-05 | 23.54 | $23.61 | 280441 |
| 2024-09-04 | 23.49 | $22.93 | 257800 |
| 2024-09-03 | 23.65 | $22.94 | 176800 |
| 2024-08-30 | 23.83 | $23.02 | 216644 |
| 2024-08-29 | 24.03 | $23.33 | 126613 |
| 2024-08-28 | 24.16 | $23.39 | 100500 |
| 2024-08-27 | 24.30 | $23.97 | 78843 |
| 2024-08-26 | 24.28 | $24.13 | 116533 |
| 2024-08-23 | 24.19 | $24.11 | 128648 |
| 2024-08-22 | 24.09 | $23.57 | 164586 |
| 2024-08-21 | 24.12 | $24.62 | 104343 |
| 2024-08-20 | 23.82 | $24.84 | 118300 |
| 2024-08-19 | 23.38 | $24.86 | 239651 |
| 2024-08-16 | 22.84 | $24.76 | 355800 |
| 2024-08-15 | 22.21 | $23.49 | 153939 |
| 2024-08-14 | 21.84 | $23.05 | 232537 |
| 2024-08-13 | 21.55 | $22.48 | 267500 |
| 2024-08-12 | 21.37 | $20.50 | 189900 |
| 2024-08-09 | 21.80 | $20.96 | 220400 |
| 2024-08-08 | 22.19 | $21.21 | 143333 |
| 2024-08-07 | 22.59 | $21.30 | 130500 |
| 2024-08-06 | 23.05 | $21.94 | 172546 |
| 2024-08-05 | 23.42 | $22.34 | 162832 |
| 2024-08-02 | 23.73 | $23.24 | 200300 |
| 2024-08-01 | 23.83 | $23.15 | 166700 |
| 2024-07-31 | 23.98 | $23.79 | 137726 |
| 2024-07-30 | 23.95 | $23.62 | 205306 |
| 2024-07-29 | 23.97 | $23.43 | 208632 |
| 2024-07-26 | 24.05 | $23.60 | 198143 |
| 2024-07-25 | 24.08 | $23.95 | 174669 |
| 2024-07-24 | 24.01 | $23.94 | 141800 |
| 2024-07-23 | 23.92 | $24.47 | 225418 |
| 2024-07-22 | 23.64 | $24.74 | 227104 |
| 2024-07-19 | 23.21 | $24.15 | 135800 |
| 2024-07-18 | 22.88 | $24.29 | 168337 |
| 2024-07-17 | 22.43 | $24.38 | 179200 |
| 2024-07-16 | 21.87 | $23.73 | 196093 |
| 2024-07-15 | 21.39 | $22.04 | 195000 |
| 2024-07-12 | 21.37 | $22.32 | 173310 |
| 2024-07-11 | 21.27 | $21.94 | 195047 |
| 2024-07-10 | 21.28 | $21.05 | 203600 |
| 2024-07-09 | 21.60 | $21.69 | 363500 |
| 2024-07-08 | 21.81 | $22.34 | 162511 |
| 2024-07-05 | 21.87 | $22.06 | 178800 |
| 2024-07-03 | 22.06 | $22.18 | 133200 |
| 2024-07-02 | 22.26 | $22.60 | 166204 |
| 2024-07-01 | 22.40 | $22.39 | 210421 |
| 2024-06-28 | 22.66 | $22.70 | 915200 |
| 2024-06-27 | 22.89 | $22.46 | 154049 |
| 2024-06-26 | 23.27 | $23.01 | 190804 |
| 2024-06-25 | 23.57 | $23.65 | 330127 |
| 2024-06-24 | 23.75 | $23.24 | 307400 |
| 2024-06-21 | 24.12 | $23.99 | 503314 |
| 2024-06-20 | 24.35 | $23.58 | 205911 |
| 2024-06-18 | 24.76 | $23.80 | 230814 |
| 2024-06-17 | 25.21 | $25.03 | 114833 |
| 2024-06-14 | 25.37 | $25.22 | 115928 |
| 2024-06-13 | 25.52 | $25.72 | 290200 |
| 2024-06-12 | 25.55 | $26.30 | 474129 |
| 2024-06-11 | 25.42 | $27.05 | 1.0M |
| 2024-06-10 | 25.02 | $24.99 | 377100 |
| 2024-06-07 | 25.20 | $25.41 | 165203 |
| 2024-06-06 | 25.30 | $24.89 | 121000 |
| 2024-06-05 | 25.60 | $25.37 | 154231 |
| 2024-06-04 | 25.82 | $25.26 | 122245 |
| 2024-06-03 | 26.14 | $25.84 | 140700 |
| 2024-05-31 | 26.34 | $26.97 | 143035 |
| 2024-05-30 | 26.25 | $26.26 | 115529 |
| 2024-05-29 | 26.36 | $25.94 | 99700 |
| 2024-05-28 | 26.61 | $26.37 | 182300 |
| 2024-05-24 | 26.78 | $25.98 | 120100 |
| 2024-05-23 | 27.11 | $26.27 | 157600 |
| 2024-05-22 | 27.43 | $26.27 | 181633 |
| 2024-05-21 | 27.82 | $26.73 | 146318 |
| 2024-05-20 | 28.15 | $27.40 | 202307 |
| 2024-05-17 | 28.34 | $27.45 | 75748 |
| 2024-05-16 | 28.54 | $27.80 | 71100 |
| 2024-05-15 | 28.67 | $28.02 | 94344 |
| 2024-05-14 | 28.75 | $28.34 | 92925 |
| 2024-05-13 | 28.73 | $28.38 | 112600 |
| 2024-05-10 | 28.69 | $28.68 | 97328 |
| 2024-05-09 | 28.54 | $28.51 | 114120 |
| 2024-05-08 | 28.39 | $27.96 | 67517 |
| 2024-05-07 | 28.38 | $28.56 | 116968 |
| 2024-05-06 | 28.17 | $27.96 | 112900 |
| 2024-05-03 | 28.09 | $28.28 | 107515 |
| 2024-05-02 | 27.88 | $28.91 | 225400 |
| 2024-05-01 | 27.42 | $28.47 | 172776 |
| 2024-04-30 | 27.00 | $26.95 | 149900 |
| 2024-04-29 | 26.96 | $26.67 | 312304 |
| 2024-04-26 | 27.00 | $27.03 | 176028 |
| 2024-04-25 | 26.94 | $27.41 | 190132 |
| 2024-04-24 | 26.73 | $27.38 | 153497 |
| 2024-04-23 | 26.49 | $28.11 | 149308 |
| 2024-04-22 | 25.97 | $26.83 | 156200 |
| 2024-04-19 | 25.75 | $28.41 | 212300 |
| 2024-04-18 | 24.99 | $26.78 | 261428 |
| 2024-04-17 | 24.59 | $26.03 | 209511 |
| 2024-04-16 | 24.35 | $25.15 | 127428 |
| 2024-04-15 | 24.36 | $24.64 | 123200 |
| 2024-04-12 | 24.56 | $24.44 | 122700 |
| 2024-04-11 | 24.88 | $24.74 | 134212 |
| 2024-04-10 | 25.20 | $24.50 | 147824 |
| 2024-04-09 | 25.67 | $25.82 | 80300 |
| 2024-04-08 | 25.85 | $26.02 | 88516 |
| 2024-04-05 | 26.03 | $25.58 | 89814 |
| 2024-04-04 | 26.39 | $25.51 | 170000 |
| 2024-04-03 | 26.87 | $26.09 | 85900 |
| 2024-04-02 | 27.28 | $26.71 | 183300 |
| 2024-04-01 | 27.59 | $27.38 | 126800 |
| 2024-03-28 | 27.76 | $27.81 | 248100 |
| 2024-03-27 | 27.85 | $27.75 | 141600 |
| 2024-03-26 | 27.97 | $27.11 | 147516 |
| 2024-03-25 | 28.33 | $27.19 | 134848 |
| 2024-03-22 | 28.74 | $27.75 | 132707 |
| 2024-03-21 | 29.06 | $28.56 | 156333 |
| 2024-03-20 | 29.20 | $28.87 | 131144 |
| 2024-03-19 | 29.26 | $29.01 | 167319 |
| 2024-03-18 | 29.29 | $28.68 | 229800 |
| 2024-03-15 | 29.42 | $28.86 | 278000 |
| 2024-03-14 | 29.52 | $29.22 | 212740 |
| 2024-03-13 | 29.52 | $29.49 | 262714 |
| 2024-03-12 | 29.42 | $29.51 | 426300 |
| 2024-03-11 | 29.29 | $28.70 | 411500 |
| 2024-03-08 | 29.37 | $29.30 | 151700 |
| 2024-03-07 | 29.28 | $29.44 | 166533 |
| 2024-03-06 | 29.12 | $29.40 | 181124 |
| 2024-03-05 | 28.92 | $29.00 | 188700 |
| 2024-03-04 | 28.80 | $28.53 | 129100 |
| 2024-03-01 | 28.80 | $28.90 | 160000 |
| 2024-02-29 | 28.67 | $28.86 | 140400 |
| 2024-02-28 | 28.52 | $28.46 | 107319 |
| 2024-02-27 | 28.46 | $28.59 | 110800 |
| 2024-02-26 | 28.33 | $28.09 | 117100 |
| 2024-02-23 | 28.33 | $28.32 | 148509 |
| 2024-02-22 | 28.26 | $28.02 | 121012 |
| 2024-02-21 | 28.26 | $28.18 | 107932 |
| 2024-02-20 | 28.20 | $28.45 | 114947 |
| 2024-02-16 | 28.03 | $28.98 | 173800 |
| 2024-02-15 | 27.66 | $28.79 | 138100 |
| 2024-02-14 | 27.27 | $27.82 | 121600 |
| 2024-02-13 | 27.09 | $27.75 | 176901 |
| 2024-02-12 | 26.90 | $28.93 | 131741 |
| 2024-02-09 | 26.30 | $27.24 | 131300 |
| 2024-02-08 | 26.12 | $26.90 | 154248 |
| 2024-02-07 | 26.00 | $26.47 | 159200 |
| 2024-02-06 | 26.01 | $26.95 | 255100 |
| 2024-02-05 | 25.88 | $25.13 | 242000 |
| 2024-02-02 | 26.31 | $27.37 | 343200 |
| 2024-02-01 | 26.13 | $24.50 | 669500 |
| 2024-01-31 | 26.83 | $26.09 | 185860 |
| 2024-01-30 | 27.19 | $27.50 | 132502 |
| 2024-01-29 | 27.19 | $27.55 | 150700 |
| 2024-01-26 | 27.17 | $27.24 | 96700 |
| 2024-01-25 | 27.26 | $27.20 | 161122 |
| 2024-01-24 | 27.38 | $26.97 | 141500 |
| 2024-01-23 | 27.61 | $27.79 | 146323 |
| 2024-01-22 | 27.63 | $27.86 | 189832 |
| 2024-01-19 | 27.64 | $26.80 | 199900 |
| 2024-01-18 | 27.98 | $26.79 | 313628 |
| 2024-01-17 | 28.40 | $26.57 | 683497 |
| 2024-01-16 | 28.98 | $29.05 | 271800 |
| 2024-01-12 | 28.90 | $28.35 | 127300 |
| 2024-01-11 | 29.01 | $27.98 | 101125 |
| 2024-01-10 | 29.25 | $28.68 | 92000 |
| 2024-01-09 | 29.32 | $28.37 | 102017 |
| 2024-01-08 | 29.48 | $28.71 | 111415 |
| 2024-01-05 | 29.56 | $28.11 | 140407 |
| 2024-01-04 | 29.84 | $28.60 | 103900 |
| 2024-01-03 | 29.99 | $28.69 | 118600 |
| 2024-01-02 | 30.13 | $29.63 | 95200 |
| 2023-12-29 | 29.99 | $29.41 | 73942 |
| 2023-12-28 | 29.86 | $29.69 | 62600 |
| 2023-12-27 | 29.58 | $29.79 | 145300 |
| 2023-12-26 | 29.20 | $29.56 | 82328 |
| 2023-12-22 | 28.78 | $28.71 | 112500 |
| 2023-12-21 | 28.51 | $28.34 | 170808 |
| 2023-12-20 | 28.29 | $27.72 | 165700 |
| 2023-12-19 | 28.20 | $28.22 | 137900 |
| 2023-12-18 | 27.90 | $27.55 | 167300 |
| 2023-12-15 | 27.74 | $27.62 | 349337 |
| 2023-12-14 | 27.50 | $27.73 | 143300 |
| 2023-12-13 | 27.16 | $27.65 | 290807 |
| 2023-12-12 | 26.75 | $26.74 | 80813 |
| 2023-12-11 | 26.53 | $26.58 | 99244 |
| 2023-12-08 | 26.29 | $27.22 | 117730 |
| 2023-12-07 | 25.79 | $27.52 | 131839 |
| 2023-12-06 | 25.08 | $26.61 | 152100 |
| 2023-12-05 | 24.50 | $26.92 | 182600 |
| 2023-12-04 | 23.69 | $26.84 | 446946 |
| 2023-12-01 | 22.73 | $22.94 | 273300 |
| 2023-11-30 | 22.82 | $21.69 | 281228 |
| 2023-11-29 | 23.32 | $22.59 | 140320 |
| 2023-11-28 | 23.67 | $22.88 | 196639 |
| 2023-11-27 | 24.00 | $23.08 | 197511 |
| 2023-11-24 | 24.35 | $24.32 | 47730 |
| 2023-11-22 | 24.40 | $24.04 | 121100 |
| 2023-11-21 | 24.54 | $23.70 | 89510 |
| 2023-11-20 | 24.83 | $24.15 | 90302 |
| 2023-11-17 | 25.03 | $24.62 | 76303 |
| 2023-11-16 | 25.14 | $24.78 | 62304 |
| 2023-11-15 | 25.22 | $25.69 | 77000 |
| 2023-11-14 | 25.03 | $25.90 | 119300 |
| 2023-11-13 | 24.74 | $24.55 | 75400 |
| 2023-11-10 | 24.81 | $24.48 | 89500 |
| 2023-11-09 | 24.93 | $24.51 | 66300 |
| 2023-11-08 | 25.06 | $24.64 | 95023 |
| 2023-11-07 | 25.18 | $25.04 | 49500 |
| 2023-11-06 | 25.21 | $25.20 | 82840 |
| 2023-11-03 | 25.20 | $25.09 | 103707 |
| 2023-11-02 | 25.22 | $24.72 | 90017 |
| 2023-11-01 | 25.37 | $24.35 | 156224 |
| 2023-10-31 | 25.67 | $25.34 | 64500 |
| 2023-10-30 | 25.73 | $25.69 | 41644 |
| 2023-10-27 | 25.69 | $25.63 | 51859 |
| 2023-10-26 | 25.65 | $26.18 | 74321 |
| 2023-10-25 | 25.45 | $25.61 | 60147 |
| 2023-10-24 | 25.38 | $25.13 | 59800 |
| 2023-10-23 | 25.45 | $25.05 | 105500 |
| 2023-10-20 | 25.57 | $25.44 | 83812 |
| 2023-10-19 | 25.60 | $26.48 | 107300 |
| 2023-10-18 | 25.31 | $26.87 | 120408 |
| 2023-10-17 | 24.84 | $25.90 | 132500 |
| 2023-10-16 | 24.59 | $25.30 | 151400 |
| 2023-10-13 | 24.50 | $24.61 | 108800 |
| 2023-10-12 | 24.61 | $24.96 | 145837 |
| 2023-10-11 | 24.66 | $25.90 | 98700 |
| 2023-10-10 | 24.45 | $26.18 | 175405 |
| 2023-10-09 | 24.12 | $25.44 | 208141 |
| 2023-10-06 | 23.98 | $25.34 | 145000 |
| 2023-10-05 | 23.86 | $24.97 | 208500 |
| 2023-10-04 | 23.87 | $24.62 | 146200 |
| 2023-10-03 | 24.03 | $24.40 | 107272 |
| 2023-10-02 | 24.33 | $25.03 | 141400 |
| 2023-09-29 | 24.52 | $25.23 | 100313 |
| 2023-09-28 | 24.73 | $25.16 | 176900 |
| 2023-09-27 | 25.05 | $25.37 | 102400 |
| 2023-09-26 | 25.40 | $25.93 | 124752 |
| 2023-09-25 | 25.69 | $26.34 | 105201 |
| 2023-09-22 | 25.95 | $26.49 | 122500 |
| 2023-09-21 | 26.25 | $27.52 | 144400 |
| 2023-09-20 | 26.33 | $26.87 | 109633 |
| 2023-09-19 | 26.68 | $27.37 | 95400 |
| 2023-09-18 | 26.98 | $27.91 | 176500 |
| 2023-09-15 | 27.21 | $28.53 | 506300 |
| 2023-09-14 | 27.34 | $28.74 | 267800 |
| 2023-09-13 | 27.48 | $27.36 | 288427 |
| 2023-09-12 | 28.12 | $26.04 | 301100 |
| 2023-09-11 | 29.35 | $26.96 | 360816 |
| 2023-09-08 | 30.60 | $28.08 | 593900 |
| 2023-09-07 | 31.79 | $32.89 | 445900 |
| 2023-09-06 | 31.75 | $31.26 | 261500 |
| 2023-09-05 | 32.23 | $32.45 | 254679 |
| 2023-09-01 | 32.46 | $33.09 | 139800 |
| 2023-08-31 | 32.55 | $32.96 | 125800 |
| 2023-08-30 | 32.73 | $33.68 | 153578 |
| 2023-08-29 | 32.73 | $32.91 | 122420 |
| 2023-08-28 | 33.00 | $32.68 | 122500 |
| 2023-08-25 | 33.41 | $33.09 | 190640 |
| 2023-08-24 | 33.81 | $32.87 | 169515 |
| 2023-08-23 | 34.37 | $33.17 | 94021 |
| 2023-08-22 | 34.98 | $33.59 | 114500 |
| 2023-08-21 | 35.58 | $34.32 | 88519 |
| 2023-08-18 | 36.10 | $34.83 | 80000 |
| 2023-08-17 | 36.56 | $34.90 | 99407 |
| 2023-08-16 | 37.10 | $35.51 | 78245 |
| 2023-08-15 | 37.56 | $36.22 | 106100 |
| 2023-08-14 | 37.88 | $36.38 | 118500 |
| 2023-08-11 | 38.20 | $37.08 | 101409 |
| 2023-08-10 | 38.35 | $36.76 | 87000 |
| 2023-08-09 | 38.61 | $36.88 | 98900 |
| 2023-08-08 | 38.87 | $37.43 | 102804 |
| 2023-08-07 | 38.98 | $37.62 | 129700 |
| 2023-08-04 | 39.03 | $37.50 | 126400 |
| 2023-08-03 | 39.09 | $38.24 | 156500 |
| 2023-08-02 | 38.90 | $37.74 | 74600 |
| 2023-08-01 | 38.79 | $37.77 | 57500 |
| 2023-07-31 | 38.60 | $37.73 | 92100 |
| 2023-07-28 | 38.35 | $37.75 | 76000 |
| 2023-07-27 | 38.00 | $37.51 | 130700 |
| 2023-07-26 | 37.61 | $38.26 | 120800 |
| 2023-07-25 | 36.87 | $38.18 | 165003 |
| 2023-07-24 | 35.94 | $37.66 | 275800 |
| 2023-07-21 | 34.96 | $35.80 | 78020 |
| 2023-07-20 | 34.32 | $36.35 | 120701 |
| 2023-07-19 | 33.34 | $36.14 | 316900 |
| 2023-07-18 | 32.21 | $35.42 | 163048 |
| 2023-07-17 | 31.04 | $35.57 | 337094 |
| 2023-07-14 | 29.57 | $30.93 | 77133 |
| 2023-07-13 | 29.26 | $30.67 | 162416 |
| 2023-07-12 | 28.97 | $30.16 | 204000 |
| 2023-07-11 | 28.80 | $28.84 | 96700 |
| 2023-07-10 | 29.01 | $29.40 | 109430 |
| 2023-07-07 | 29.12 | $29.40 | 129400 |
| 2023-07-06 | 29.26 | $29.28 | 146500 |
| 2023-07-05 | 29.49 | $29.02 | 172176 |
| 2023-07-03 | 29.86 | $29.40 | 80900 |
| 2023-06-30 | 30.21 | $29.02 | 192938 |
| 2023-06-29 | 30.77 | $30.28 | 127300 |
| 2023-06-28 | 31.05 | $30.39 | 87400 |
| 2023-06-27 | 31.37 | $30.81 | 123900 |
| 2023-06-26 | 31.63 | $30.91 | 124100 |
| 2023-06-23 | 31.92 | $32.08 | 261700 |
| 2023-06-22 | 31.90 | $32.82 | 162500 |
| 2023-06-21 | 31.64 | $32.17 | 151740 |
| 2023-06-20 | 31.54 | $31.39 | 110144 |
| 2023-06-16 | 31.66 | $31.36 | 316508 |
| 2023-06-15 | 31.82 | $31.71 | 133700 |
| 2023-06-14 | 31.90 | $31.23 | 204209 |
| 2023-06-13 | 32.15 | $31.62 | 118047 |
| 2023-06-12 | 32.34 | $32.04 | 147033 |
| 2023-06-09 | 32.43 | $31.28 | 189542 |
| 2023-06-08 | 32.77 | $31.85 | 142600 |
| 2023-06-07 | 33.00 | $32.27 | 474141 |
| 2023-06-06 | 33.14 | $33.02 | 191300 |
| 2023-06-05 | 33.06 | $32.60 | 128347 |
| 2023-06-02 | 33.09 | $33.48 | 113400 |
| 2023-06-01 | 32.83 | $31.84 | 101919 |
| 2023-05-31 | 33.03 | $32.33 | 106033 |
| 2023-05-30 | 33.10 | $32.93 | 82824 |
| 2023-05-26 | 32.98 | $33.09 | 100517 |
| 2023-05-25 | 32.77 | $32.83 | 87409 |
| 2023-05-24 | 32.58 | $33.53 | 128500 |
| 2023-05-23 | 32.12 | $33.20 | 123500 |
| 2023-05-22 | 31.65 | $32.05 | 113200 |
| 2023-05-19 | 31.43 | $31.99 | 120800 |
| 2023-05-18 | 31.18 | $31.40 | 110823 |
| 2023-05-17 | 31.06 | $30.78 | 87514 |
| 2023-05-16 | 31.09 | $30.64 | 61038 |
| 2023-05-15 | 31.18 | $30.68 | 115200 |
| 2023-05-12 | 31.26 | $30.29 | 114700 |
| 2023-05-11 | 31.47 | $30.75 | 114000 |
| 2023-05-10 | 31.57 | $30.64 | 108700 |
| 2023-05-09 | 31.72 | $30.50 | 79736 |
| 2023-05-08 | 31.93 | $31.07 | 98200 |
| 2023-05-05 | 31.99 | $31.26 | 79608 |
| 2023-05-04 | 31.98 | $31.03 | 85447 |
| 2023-05-03 | 32.03 | $31.44 | 96801 |
| 2023-05-02 | 31.94 | $31.72 | 75933 |
| 2023-05-01 | 31.72 | $31.82 | 90613 |
| 2023-04-28 | 31.40 | $31.96 | 123900 |
| 2023-04-27 | 30.95 | $31.09 | 147829 |
| 2023-04-26 | 30.66 | $29.64 | 79500 |
| 2023-04-25 | 30.75 | $29.99 | 111000 |
| 2023-04-24 | 30.72 | $30.13 | 104300 |
| 2023-04-21 | 30.64 | $30.74 | 152100 |
| 2023-04-20 | 30.32 | $30.38 | 163000 |
| 2023-04-19 | 30.02 | $29.75 | 99742 |
| 2023-04-18 | 29.85 | $29.15 | 116724 |
| 2023-04-17 | 29.81 | $29.32 | 123720 |
| 2023-04-14 | 29.70 | $29.38 | 123500 |
| 2023-04-13 | 29.53 | $29.46 | 79417 |
| 2023-04-12 | 29.28 | $29.23 | 101600 |
| 2023-04-11 | 29.03 | $29.19 | 107301 |
| 2023-04-10 | 28.72 | $28.90 | 94741 |
| 2023-04-06 | 28.44 | $28.91 | 101908 |
| 2023-04-05 | 28.07 | $28.75 | 88100 |
| 2023-04-04 | 27.67 | $28.67 | 159841 |
| 2023-04-03 | 27.21 | $28.67 | 154630 |
| 2023-03-31 | 26.64 | $28.77 | 266400 |
| 2023-03-30 | 25.92 | $28.01 | 210124 |
| 2023-03-29 | 25.29 | $26.91 | 171118 |
| 2023-03-28 | 24.88 | $28.10 | 336000 |
| 2023-03-27 | 24.03 | $27.15 | 168236 |
| 2023-03-24 | 23.31 | $26.73 | 291157 |
| 2023-03-23 | 22.61 | $24.86 | 219143 |
| 2023-03-22 | 22.38 | $24.84 | 287300 |
| 2023-03-21 | 22.15 | $24.19 | 268300 |
| 2023-03-20 | 22.11 | $23.30 | 183248 |
| 2023-03-17 | 22.41 | $22.80 | 706200 |
| 2023-03-16 | 22.97 | $23.65 | 140646 |
| 2023-03-15 | 23.44 | $23.65 | 216613 |
| 2023-03-14 | 24.07 | $23.37 | 279718 |
| 2023-03-13 | 24.96 | $23.30 | 219633 |
| 2023-03-10 | 26.11 | $24.39 | 204240 |
| 2023-03-09 | 27.21 | $24.34 | 283000 |
| 2023-03-08 | 28.59 | $24.41 | 417736 |
| 2023-03-07 | 30.28 | $23.85 | 1.4M |
| 2023-03-06 | 32.52 | $31.32 | 183002 |
| 2023-03-03 | 32.90 | $32.65 | 79115 |
| 2023-03-02 | 32.93 | $33.09 | 71800 |
| 2023-03-01 | 32.83 | $32.09 | 92400 |
| 2023-02-28 | 33.02 | $32.27 | 86021 |
| 2023-02-27 | 33.19 | $32.55 | 63200 |
| 2023-02-24 | 33.30 | $32.94 | 76107 |
| 2023-02-23 | 33.30 | $33.57 | 59905 |
| 2023-02-22 | 33.09 | $33.52 | 66200 |
| 2023-02-21 | 32.85 | $33.15 | 91018 |
| 2023-02-17 | 32.67 | $33.36 | 67040 |
| 2023-02-16 | 32.38 | $32.11 | 48300 |
| 2023-02-15 | 32.42 | $32.65 | 108700 |
| 2023-02-14 | 32.30 | $32.08 | 69210 |
| 2023-02-13 | 32.32 | $32.47 | 93700 |
| 2023-02-10 | 32.23 | $31.70 | 125442 |
| 2023-02-09 | 32.35 | $31.54 | 172315 |
| 2023-02-08 | 32.55 | $31.87 | 59700 |
| 2023-02-07 | 32.68 | $32.14 | 87544 |
| 2023-02-06 | 32.75 | $32.50 | 203300 |
| 2023-02-03 | 32.72 | $32.72 | 95700 |
| 2023-02-02 | 32.60 | $32.99 | 96835 |
| 2023-02-01 | 32.37 | $32.92 | 87300 |
| 2023-01-31 | 32.11 | $32.05 | 101516 |
| 2023-01-30 | 32.06 | $31.64 | 81411 |
| 2023-01-27 | 32.12 | $31.72 | 81700 |
| 2023-01-26 | 32.18 | $32.05 | 42400 |
| 2023-01-25 | 32.13 | $32.59 | 50010 |
| 2023-01-24 | 31.91 | $32.30 | 76833 |
| 2023-01-23 | 31.72 | $32.32 | 127746 |
| 2023-01-20 | 31.49 | $31.99 | 178500 |
| 2023-01-19 | 31.32 | $31.79 | 144128 |
| 2023-01-18 | 31.17 | $31.65 | 122227 |
| 2023-01-17 | 31.04 | $32.11 | 139613 |
| 2023-01-13 | 30.74 | $31.95 | 129920 |
| 2023-01-12 | 30.44 | $31.21 | 127000 |
| 2023-01-11 | 30.32 | $31.11 | 157821 |
| 2023-01-10 | 30.21 | $31.36 | 73608 |
| 2023-01-09 | 30.02 | $30.68 | 79100 |
| 2023-01-06 | 30.02 | $31.44 | 77501 |
| 2023-01-05 | 29.79 | $30.96 | 111726 |
| 2023-01-04 | 29.69 | $32.35 | 127500 |
| 2023-01-03 | 29.15 | $31.17 | 157246 |
| 2022-12-30 | 28.90 | $29.40 | 120600 |
| 2022-12-29 | 29.18 | $29.43 | 102762 |
| 2022-12-28 | 29.54 | $29.11 | 118417 |
| 2022-12-27 | 30.12 | $29.22 | 102900 |
| 2022-12-23 | 30.81 | $29.62 | 251400 |
| 2022-12-22 | 31.55 | $30.12 | 273300 |
| 2022-12-21 | 32.32 | $29.00 | 775917 |
| 2022-12-20 | 33.62 | $33.87 | 187600 |
| 2022-12-19 | 33.68 | $34.19 | 137827 |
| 2022-12-16 | 33.67 | $32.95 | 447639 |
| 2022-12-15 | 34.05 | $33.67 | 118226 |
| 2022-12-14 | 34.29 | $34.29 | 121745 |
| 2022-12-13 | 34.39 | $34.40 | 360500 |
| 2022-12-12 | 34.49 | $34.17 | 69200 |
| 2022-12-09 | 34.69 | $33.79 | 96907 |
| 2022-12-08 | 35.06 | $34.38 | 53700 |
| 2022-12-07 | 35.32 | $34.10 | 110000 |
| 2022-12-06 | 35.72 | $35.76 | 109930 |
| 2022-12-05 | 35.69 | $35.51 | 89700 |
| 2022-12-02 | 35.72 | $34.80 | 72500 |
| 2022-12-01 | 35.98 | $34.51 | 54107 |
| 2022-11-30 | 36.39 | $34.96 | 110004 |
| 2022-11-29 | 36.73 | $34.62 | 60711 |
| 2022-11-28 | 37.24 | $36.09 | 75900 |
| 2022-11-25 | 37.38 | $36.31 | 33800 |
| 2022-11-23 | 37.46 | $36.38 | 66400 |
| 2022-11-22 | 37.53 | $36.62 | 59433 |
| 2022-11-21 | 37.50 | $37.41 | 66300 |
| 2022-11-18 | 37.20 | $37.12 | 133600 |
| 2022-11-17 | 36.91 | $36.75 | 54300 |
| 2022-11-16 | 36.64 | $36.44 | 52016 |
| 2022-11-15 | 36.40 | $36.50 | 71800 |
| 2022-11-14 | 36.07 | $35.36 | 118633 |
| 2022-11-11 | 36.01 | $35.14 | 54500 |
| 2022-11-10 | 35.98 | $35.93 | 75700 |
| 2022-11-09 | 35.68 | $34.77 | 38500 |
| 2022-11-08 | 35.66 | $35.48 | 89800 |
| 2022-11-07 | 35.39 | $36.17 | 63622 |
| 2022-11-04 | 34.84 | $34.88 | 59040 |
| 2022-11-03 | 34.55 | $34.28 | 58631 |
| 2022-11-02 | 34.38 | $34.35 | 66315 |
| 2022-11-01 | 34.13 | $34.60 | 52213 |
| 2022-10-31 | 33.74 | $34.59 | 198600 |
| 2022-10-28 | 33.27 | $34.53 | 40600 |
| 2022-10-27 | 32.70 | $33.73 | 60015 |
| 2022-10-26 | 32.26 | $33.24 | 85620 |
| 2022-10-25 | 31.88 | $33.00 | 70700 |
| 2022-10-24 | 31.50 | $32.08 | 54322 |
| 2022-10-21 | 31.33 | $31.66 | 53026 |
| 2022-10-20 | 31.28 | $31.30 | 65145 |
| 2022-10-19 | 31.33 | $32.06 | 65100 |
| 2022-10-18 | 31.17 | $32.67 | 56602 |
| 2022-10-17 | 30.80 | $32.34 | 64500 |
| 2022-10-14 | 30.47 | $31.46 | 57726 |
| 2022-10-13 | 30.36 | $32.19 | 86345 |
| 2022-10-12 | 30.03 | $31.27 | 75709 |
| 2022-10-11 | 29.95 | $31.30 | 102300 |
| 2022-10-10 | 29.87 | $30.79 | 104425 |
| 2022-10-07 | 29.97 | $29.71 | 121000 |
| 2022-10-06 | 30.46 | $30.71 | 91106 |
| 2022-10-05 | 30.78 | $31.52 | 87217 |
| 2022-10-04 | 30.95 | $32.48 | 83703 |
| 2022-10-03 | 30.89 | $31.51 | 98800 |
| 2022-09-30 | 31.17 | $31.75 | 123300 |
| 2022-09-29 | 31.46 | $32.23 | 114400 |
| 2022-09-28 | 31.71 | $32.65 | 96300 |
| 2022-09-27 | 31.92 | $32.30 | 81800 |
| 2022-09-26 | 32.32 | $32.92 | 91447 |
| 2022-09-23 | 32.66 | $32.95 | 79600 |
| 2022-09-22 | 33.10 | $34.15 | 91200 |
| 2022-09-21 | 33.30 | $34.34 | 97700 |
| 2022-09-20 | 33.53 | $34.32 | 53700 |
| 2022-09-19 | 33.86 | $34.65 | 106202 |
| 2022-09-16 | 34.19 | $34.91 | 230600 |
| 2022-09-15 | 34.56 | $34.72 | 96003 |
| 2022-09-14 | 35.11 | $35.02 | 102735 |
| 2022-09-13 | 35.72 | $35.37 | 96349 |
| 2022-09-12 | 36.40 | $36.86 | 115200 |
| 2022-09-09 | 36.80 | $37.32 | 110503 |
| 2022-09-08 | 37.17 | $35.14 | 133729 |
| 2022-09-07 | 38.34 | $36.77 | 125600 |
| 2022-09-06 | 39.28 | $36.97 | 256025 |
| 2022-09-02 | 40.39 | $35.09 | 391600 |
| 2022-09-01 | 42.35 | $41.72 | 102533 |
| 2022-08-31 | 42.65 | $42.04 | 91000 |
| 2022-08-30 | 42.92 | $41.67 | 70109 |
| 2022-08-29 | 43.36 | $42.71 | 107700 |
| 2022-08-26 | 43.56 | $42.64 | 45126 |
| 2022-08-25 | 43.83 | $43.65 | 45300 |
| 2022-08-24 | 43.82 | $42.90 | 42800 |
| 2022-08-23 | 44.05 | $42.85 | 51800 |
| 2022-08-22 | 44.33 | $44.01 | 59500 |
| 2022-08-19 | 44.30 | $44.85 | 109040 |
| 2022-08-18 | 43.98 | $45.24 | 104739 |
| 2022-08-17 | 43.45 | $44.51 | 57500 |
| 2022-08-16 | 43.04 | $44.26 | 65200 |
| 2022-08-15 | 42.60 | $43.90 | 80412 |
| 2022-08-12 | 42.19 | $43.54 | 67129 |
| 2022-08-11 | 41.79 | $43.18 | 49601 |
| 2022-08-10 | 41.42 | $42.74 | 111340 |
| 2022-08-09 | 41.12 | $41.38 | 107909 |
| 2022-08-08 | 41.19 | $41.69 | 74500 |
| 2022-08-05 | 41.18 | $41.31 | 61200 |
| 2022-08-04 | 41.29 | $41.09 | 122400 |
| 2022-08-03 | 41.50 | $41.40 | 93610 |
| 2022-08-02 | 41.67 | $41.06 | 64444 |
| 2022-08-01 | 41.98 | $41.59 | 76444 |
| 2022-07-29 | 42.19 | $40.30 | 80027 |
| 2022-07-28 | 42.85 | $41.70 | 104200 |
| 2022-07-27 | 43.22 | $41.65 | 76000 |
| 2022-07-26 | 43.66 | $42.77 | 71300 |
| 2022-07-25 | 43.83 | $42.95 | 63800 |
| 2022-07-22 | 43.97 | $43.16 | 74949 |
| 2022-07-21 | 44.06 | $43.14 | 97301 |
| 2022-07-20 | 44.15 | $44.11 | 135400 |
| 2022-07-19 | 43.93 | $43.97 | 143429 |
| 2022-07-18 | 43.69 | $42.65 | 78100 |
| 2022-07-15 | 43.79 | $43.27 | 103244 |
| 2022-07-14 | 43.69 | $43.14 | 76621 |
| 2022-07-13 | 43.59 | $42.41 | 58540 |
| 2022-07-12 | 43.67 | $42.46 | 72115 |
| 2022-07-11 | 43.72 | $42.46 | 74117 |
| 2022-07-08 | 43.75 | $42.91 | 97400 |
| 2022-07-07 | 43.61 | $43.50 | 97532 |
| 2022-07-06 | 43.23 | $42.60 | 82900 |
| 2022-07-05 | 43.01 | $42.54 | 142900 |
| 2022-07-01 | 42.73 | $42.04 | 79416 |
| 2022-06-30 | 42.51 | $41.72 | 93804 |
| 2022-06-29 | 42.32 | $41.25 | 60018 |
| 2022-06-28 | 42.19 | $41.39 | 63200 |
| 2022-06-27 | 41.95 | $41.33 | 71801 |
| 2022-06-24 | 41.65 | $42.02 | 204700 |
| 2022-06-23 | 41.02 | $40.63 | 97044 |
| 2022-06-22 | 40.66 | $40.29 | 102900 |
| 2022-06-21 | 40.30 | $39.82 | 103413 |
| 2022-06-17 | 39.97 | $38.88 | 176142 |
| 2022-06-16 | 39.84 | $39.26 | 77604 |
| 2022-06-15 | 39.52 | $39.04 | 92420 |
| 2022-06-14 | 39.17 | $37.96 | 80905 |
| 2022-06-13 | 39.05 | $38.37 | 118412 |
| 2022-06-10 | 38.75 | $38.62 | 84516 |
| 2022-06-09 | 38.26 | $38.58 | 104600 |
| 2022-06-08 | 37.65 | $38.59 | 81549 |
| 2022-06-07 | 36.87 | $39.60 | 131379 |
| 2022-06-06 | 35.58 | $39.04 | 167161 |
| 2022-06-03 | 34.17 | $37.84 | 326471 |
| 2022-06-02 | 32.83 | $33.19 | 104400 |
| 2022-06-01 | 32.66 | $33.62 | 87224 |
| 2022-05-31 | 32.32 | $34.05 | 98900 |
| 2022-05-27 | 31.78 | $33.32 | 87738 |
| 2022-05-26 | 31.36 | $32.77 | 109000 |
| 2022-05-25 | 31.03 | $32.70 | 80602 |
| 2022-05-24 | 30.68 | $32.04 | 114800 |
| 2022-05-23 | 30.48 | $31.48 | 99300 |
| 2022-05-20 | 30.43 | $31.06 | 98213 |
| 2022-05-19 | 30.54 | $31.10 | 134802 |
| 2022-05-18 | 30.68 | $32.07 | 125900 |
| 2022-05-17 | 30.57 | $32.50 | 92400 |
| 2022-05-16 | 30.33 | $32.73 | 200109 |
| 2022-05-13 | 30.00 | $31.19 | 153620 |
| 2022-05-12 | 30.13 | $30.65 | 145500 |
| 2022-05-11 | 30.49 | $29.57 | 179707 |
| 2022-05-10 | 31.31 | $29.28 | 232700 |
| 2022-05-09 | 32.44 | $30.78 | 244640 |
| 2022-05-06 | 33.37 | $30.42 | 156700 |
| 2022-05-05 | 34.64 | $31.84 | 145319 |
| 2022-05-04 | 35.75 | $34.29 | 178030 |
| 2022-05-03 | 36.35 | $35.40 | 92900 |
| 2022-05-02 | 36.73 | $35.70 | 98612 |
| 2022-04-29 | 37.11 | $36.24 | 79210 |
| 2022-04-28 | 37.40 | $37.17 | 93132 |
| 2022-04-27 | 37.46 | $36.50 | 89100 |
| 2022-04-26 | 37.74 | $36.55 | 182214 |
| 2022-04-25 | 38.07 | $37.39 | 163210 |
| 2022-04-22 | 38.21 | $37.64 | 113905 |
| 2022-04-21 | 38.29 | $38.38 | 94945 |
| 2022-04-20 | 38.16 | $38.51 | 91400 |
| 2022-04-19 | 37.94 | $38.27 | 95100 |
| 2022-04-18 | 37.76 | $37.98 | 71327 |
| 2022-04-14 | 37.63 | $38.47 | 70813 |
| 2022-04-13 | 37.31 | $38.28 | 125618 |
| 2022-04-12 | 36.99 | $37.77 | 167600 |
| 2022-04-11 | 36.76 | $37.36 | 134011 |
| 2022-04-08 | 36.63 | $36.97 | 83200 |
| 2022-04-07 | 36.59 | $37.26 | 83600 |
| 2022-04-06 | 36.47 | $36.94 | 81603 |
| 2022-04-05 | 36.43 | $37.15 | 88500 |
| 2022-04-04 | 36.33 | $37.11 | 62500 |
| 2022-04-01 | 36.23 | $37.49 | 133303 |
| 2022-03-31 | 36.01 | $36.45 | 106704 |
| 2022-03-30 | 36.09 | $37.46 | 115600 |
| 2022-03-29 | 35.89 | $37.53 | 153500 |
| 2022-03-28 | 35.64 | $36.23 | 61100 |
| 2022-03-25 | 35.78 | $37.04 | 80100 |
| 2022-03-24 | 35.71 | $36.43 | 120300 |
| 2022-03-23 | 35.86 | $37.56 | 128344 |
| 2022-03-22 | 35.70 | $37.61 | 161277 |
| 2022-03-21 | 35.53 | $36.92 | 158700 |
| 2022-03-18 | 35.58 | $34.65 | 706035 |
| 2022-03-17 | 36.39 | $36.04 | 173700 |
| 2022-03-16 | 36.96 | $36.29 | 184823 |
| 2022-03-15 | 37.62 | $35.13 | 372909 |
| 2022-03-14 | 38.81 | $35.13 | 242675 |
| 2022-03-11 | 40.28 | $36.13 | 181834 |
| 2022-03-10 | 41.77 | $39.30 | 101225 |
| 2022-03-09 | 42.58 | $39.28 | 202400 |
| 2022-03-08 | 43.57 | $43.57 | 102312 |
| 2022-03-07 | 43.41 | $44.46 | 100800 |
| 2022-03-04 | 42.93 | $43.49 | 134232 |
| 2022-03-03 | 42.63 | $43.65 | 89400 |
| 2022-03-02 | 42.22 | $43.19 | 97529 |
| 2022-03-01 | 41.87 | $43.05 | 125000 |
| 2022-02-28 | 41.47 | $42.69 | 131200 |
| 2022-02-25 | 41.11 | $42.26 | 101604 |
| 2022-02-24 | 40.81 | $40.72 | 122600 |
| 2022-02-23 | 40.93 | $40.38 | 77714 |
| 2022-02-22 | 41.20 | $40.50 | 98000 |
| 2022-02-18 | 41.49 | $41.34 | 161700 |
| 2022-02-17 | 41.59 | $40.85 | 114700 |
| 2022-02-16 | 41.86 | $41.25 | 133038 |
| 2022-02-15 | 42.07 | $41.95 | 78800 |
| 2022-02-14 | 42.10 | $42.42 | 129891 |
| 2022-02-11 | 41.98 | $43.11 | 109031 |
| 2022-02-10 | 41.63 | $41.84 | 96308 |
| 2022-02-09 | 41.60 | $42.58 | 72200 |
| 2022-02-08 | 41.33 | $42.22 | 99001 |
| 2022-02-07 | 41.13 | $41.29 | 58000 |
| 2022-02-04 | 41.18 | $41.66 | 63900 |
| 2022-02-03 | 41.13 | $41.78 | 62264 |
| 2022-02-02 | 41.05 | $41.22 | 62711 |
| 2022-02-01 | 41.12 | $41.39 | 87643 |
| 2022-01-31 | 41.17 | $41.41 | 67800 |
| 2022-01-28 | 41.24 | $40.76 | 53812 |
| 2022-01-27 | 41.53 | $40.18 | 72700 |
| 2022-01-26 | 42.07 | $40.84 | 80834 |
| 2022-01-25 | 42.53 | $42.04 | 59400 |
| 2022-01-24 | 42.71 | $43.25 | 113600 |
| 2022-01-21 | 42.54 | $41.27 | 75347 |
| 2022-01-20 | 42.96 | $41.73 | 82433 |
| 2022-01-19 | 43.32 | $43.18 | 71905 |
| 2022-01-18 | 43.30 | $42.79 | 96700 |
| 2022-01-14 | 43.40 | $43.05 | 73300 |
| 2022-01-13 | 43.42 | $43.40 | 58700 |
| 2022-01-12 | 43.33 | $42.36 | 69000 |
| 2022-01-11 | 43.54 | $43.15 | 77212 |
| 2022-01-10 | 43.54 | $42.96 | 79103 |
| 2022-01-07 | 43.59 | $43.72 | 64844 |
| 2022-01-06 | 43.39 | $43.50 | 74500 |
| 2022-01-05 | 43.22 | $42.84 | 93645 |
| 2022-01-04 | 43.20 | $43.14 | 100604 |
| 2022-01-03 | 43.07 | $42.64 | 86734 |
| 2021-12-31 | 43.07 | $42.40 | 94929 |
| 2021-12-30 | 43.13 | $43.60 | 75400 |
| 2021-12-29 | 42.80 | $42.98 | 75110 |
| 2021-12-28 | 42.60 | $43.83 | 82339 |
| 2021-12-27 | 42.07 | $42.91 | 121600 |
| 2021-12-23 | 41.71 | $42.12 | 99331 |
| 2021-12-22 | 41.52 | $42.56 | 156211 |
| 2021-12-21 | 41.15 | $43.06 | 344114 |
| 2021-12-20 | 40.53 | $39.73 | 215848 |
| 2021-12-17 | 40.84 | $41.64 | 642400 |
| 2021-12-16 | 40.61 | $40.97 | 157818 |
| 2021-12-15 | 40.55 | $42.02 | 140511 |
| 2021-12-14 | 40.15 | $40.71 | 212826 |
| 2021-12-13 | 40.08 | $40.53 | 100400 |
| 2021-12-10 | 40.07 | $40.08 | 118634 |
| 2021-12-09 | 40.20 | $39.84 | 104500 |
| 2021-12-08 | 40.44 | $39.67 | 131400 |
| 2021-12-07 | 40.79 | $39.48 | 152641 |
| 2021-12-06 | 41.29 | $41.94 | 130800 |
| 2021-12-03 | 41.12 | $40.35 | 206100 |
| 2021-12-02 | 41.42 | $40.65 | 104355 |
| 2021-12-01 | 41.69 | $39.66 | 166300 |
| 2021-11-30 | 42.33 | $40.54 | 232987 |
| 2021-11-29 | 42.82 | $41.35 | 124300 |
| 2021-11-26 | 43.16 | $41.74 | 119200 |
| 2021-11-24 | 43.43 | $43.25 | 135029 |
| 2021-11-23 | 43.28 | $44.17 | 140623 |
| 2021-11-22 | 42.78 | $42.16 | 96000 |
| 2021-11-19 | 42.80 | $42.66 | 322300 |
| 2021-11-18 | 42.65 | $41.68 | 145000 |
| 2021-11-17 | 42.77 | $42.39 | 167390 |
| 2021-11-16 | 42.67 | $42.75 | 187413 |
| 2021-11-15 | 42.42 | $42.10 | 125200 |
| 2021-11-12 | 42.32 | $41.60 | 114420 |
| 2021-11-11 | 42.33 | $40.63 | 98636 |
| 2021-11-10 | 42.64 | $40.73 | 104500 |
| 2021-11-09 | 42.97 | $41.96 | 121144 |
| 2021-11-08 | 42.97 | $42.48 | 139438 |
| 2021-11-05 | 42.77 | $43.09 | 137908 |
| 2021-11-04 | 42.33 | $41.89 | 177500 |
| 2021-11-03 | 42.14 | $41.73 | 390103 |
| 2021-11-02 | 41.95 | $41.69 | 122200 |
| 2021-11-01 | 41.72 | $42.09 | 226600 |
| 2021-10-29 | 41.29 | $40.20 | 222418 |
| 2021-10-28 | 41.35 | $41.30 | 219310 |
| 2021-10-27 | 41.06 | $40.51 | 241811 |
| 2021-10-26 | 40.95 | $40.63 | 126505 |
| 2021-10-25 | 40.77 | $41.24 | 149500 |
| 2021-10-22 | 40.33 | $42.09 | 201500 |
| 2021-10-21 | 39.53 | $41.30 | 255016 |
| 2021-10-20 | 38.81 | $39.31 | 99141 |
| 2021-10-19 | 38.55 | $39.03 | 140700 |
| 2021-10-18 | 38.33 | $38.81 | 139800 |
| 2021-10-15 | 38.14 | $38.58 | 121400 |
| 2021-10-14 | 38.00 | $39.12 | 149000 |
| 2021-10-13 | 37.66 | $38.30 | 140800 |
| 2021-10-12 | 37.52 | $37.81 | 254616 |
| 2021-10-11 | 37.53 | $36.59 | 187011 |
| 2021-10-08 | 37.95 | $37.16 | 137539 |
| 2021-10-07 | 38.29 | $38.50 | 208144 |
| 2021-10-06 | 38.30 | $39.04 | 258600 |
| 2021-10-05 | 38.17 | $39.24 | 133812 |
| 2021-10-04 | 37.96 | $39.58 | 155100 |
| 2021-10-01 | 37.63 | $38.78 | 140800 |
| 2021-09-30 | 37.50 | $38.24 | 214600 |
| 2021-09-29 | 37.55 | $38.72 | 214600 |
| 2021-09-28 | 37.50 | $37.47 | 152966 |
| 2021-09-27 | 37.87 | $39.10 | 242638 |
| 2021-09-24 | 37.84 | $39.00 | 214802 |
| 2021-09-23 | 37.88 | $39.59 | 246129 |
| 2021-09-22 | 37.78 | $40.25 | 174700 |
| 2021-09-21 | 37.51 | $40.99 | 275743 |
| 2021-09-20 | 36.99 | $40.06 | 598700 |
| 2021-09-17 | 36.72 | $40.77 | 1.6M |
| 2021-09-16 | 36.23 | $36.60 | 515785 |
| 2021-09-15 | 37.02 | $34.86 | 575400 |
| 2021-09-14 | 38.61 | $35.80 | 692208 |
| 2021-09-13 | 40.31 | $35.39 | 964800 |
| 2021-09-10 | 42.58 | $38.98 | 542541 |
| 2021-09-09 | 44.25 | $39.20 | 1.0M |
| 2021-09-08 | 46.25 | $47.26 | 162374 |
| 2021-09-07 | 46.17 | $48.08 | 283900 |
| 2021-09-03 | 45.85 | $46.51 | 140431 |
| 2021-09-02 | 45.98 | $46.52 | 104628 |
| 2021-09-01 | 46.18 | $46.84 | 151300 |
| 2021-08-31 | 46.36 | $46.92 | 176813 |
| 2021-08-30 | 46.59 | $46.67 | 97072 |
| 2021-08-27 | 46.99 | $47.74 | 137057 |
| 2021-08-26 | 47.18 | $46.47 | 124500 |
| 2021-08-25 | 47.85 | $47.18 | 171000 |
| 2021-08-24 | 48.49 | $48.19 | 116743 |
| 2021-08-23 | 48.98 | $49.18 | 100913 |
| 2021-08-20 | 49.30 | $49.40 | 209300 |
| 2021-08-19 | 49.66 | $48.65 | 155600 |
| 2021-08-18 | 50.38 | $49.64 | 94100 |
| 2021-08-17 | 50.97 | $51.45 | 168014 |
| 2021-08-16 | 51.15 | $51.95 | 142100 |
| 2021-08-13 | 51.26 | $52.02 | 177200 |
| 2021-08-12 | 51.39 | $52.01 | 128734 |
| 2021-08-11 | 51.60 | $52.31 | 125901 |
| 2021-08-10 | 51.80 | $52.73 | 159346 |
| 2021-08-09 | 51.96 | $51.33 | 178800 |
| 2021-08-06 | 52.63 | $51.42 | 194300 |
| 2021-08-05 | 53.45 | $51.70 | 266345 |
| 2021-08-04 | 54.41 | $52.28 | 392900 |
| 2021-08-03 | 55.43 | $56.22 | 114000 |
| 2021-08-02 | 55.45 | $56.43 | 85636 |
| 2021-07-30 | 55.44 | $56.34 | 67900 |
| 2021-07-29 | 55.50 | $56.24 | 136000 |
| 2021-07-28 | 55.63 | $56.73 | 70449 |
| 2021-07-27 | 55.67 | $56.09 | 98084 |
| 2021-07-26 | 55.97 | $56.69 | 60711 |
| 2021-07-23 | 56.17 | $56.85 | 74508 |
| 2021-07-22 | 56.42 | $56.24 | 83800 |
| 2021-07-21 | 56.95 | $57.91 | 102900 |
| 2021-07-20 | 57.11 | $58.43 | 121636 |
| 2021-07-19 | 57.19 | $57.50 | 109432 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
42.16
2026-06-08
Close Price
$26.09
Vol: 955561
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
12.04
Average
47.79
Maximum
77.43
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-06-08 | 42.16 | $26.09 | 955561 |
| 2026-05-28 | 42.16 | $26.09 | — |
| 2026-05-27 | 42.16 | $26.09 | 955619 |
| 2026-05-26 | 43.64 | $26.27 | 187919 |
| 2026-05-22 | 45.16 | $26.45 | 158987 |
| 2026-05-21 | 45.24 | $26.46 | 313441 |
| 2026-05-20 | 48.63 | $26.86 | 234935 |
| 2026-05-19 | 46.53 | $26.64 | 242028 |
| 2026-05-18 | 48.05 | $26.82 | 342812 |
| 2026-05-15 | 44.62 | $26.46 | 177836 |
| 2026-05-14 | 47.52 | $26.81 | 134400 |
| 2026-05-13 | 48.29 | $26.90 | 190000 |
| 2026-05-12 | 49.82 | $27.08 | 196320 |
| 2026-05-11 | 50.50 | $27.16 | 317606 |
| 2026-05-08 | 53.15 | $27.47 | 346300 |
| 2026-05-07 | 55.19 | $27.70 | 156600 |
| 2026-05-06 | 57.86 | $27.99 | 381405 |
| 2026-05-05 | 58.23 | $28.03 | 324300 |
| 2026-05-04 | 55.61 | $27.64 | 333700 |
| 2026-05-01 | 59.91 | $28.11 | 189316 |
| 2026-04-30 | 60.38 | $28.16 | 242400 |
| 2026-04-29 | 59.84 | $28.07 | 495621 |
| 2026-04-28 | 59.37 | $27.99 | 500439 |
| 2026-04-27 | 64.07 | $28.52 | 523700 |
| 2026-04-24 | 61.96 | $28.13 | 285200 |
| 2026-04-23 | 61.13 | $27.98 | 228400 |
| 2026-04-22 | 60.47 | $27.86 | 258412 |
| 2026-04-21 | 57.70 | $27.37 | 620816 |
| 2026-04-20 | 60.24 | $27.68 | 752100 |
| 2026-04-17 | 57.30 | $27.17 | 355513 |
| 2026-04-16 | 54.14 | $26.67 | 550500 |
| 2026-04-15 | 53.95 | $26.64 | 369100 |
| 2026-04-14 | 61.92 | $27.60 | 288944 |
| 2026-04-13 | 61.12 | $27.46 | 266800 |
| 2026-04-10 | 62.63 | $27.63 | 153900 |
| 2026-04-09 | 63.07 | $27.68 | 251209 |
| 2026-04-08 | 66.40 | $28.06 | 187704 |
| 2026-04-07 | 64.82 | $27.72 | 277510 |
| 2026-04-06 | 62.45 | $27.24 | 247600 |
| 2026-04-02 | 60.40 | $26.85 | 149533 |
| 2026-04-01 | 56.51 | $26.18 | 232300 |
| 2026-03-31 | 54.01 | $25.79 | 190336 |
| 2026-03-30 | 54.70 | $25.88 | 219800 |
| 2026-03-27 | 58.81 | $26.40 | 386878 |
| 2026-03-26 | 58.06 | $26.27 | 339900 |
| 2026-03-25 | 56.14 | $25.94 | 304200 |
| 2026-03-24 | 53.50 | $25.51 | 223912 |
| 2026-03-23 | 47.41 | $24.64 | 254215 |
| 2026-03-20 | 40.14 | $23.79 | 399701 |
| 2026-03-19 | 44.47 | $24.42 | 283700 |
| 2026-03-18 | 45.58 | $24.57 | 342529 |
| 2026-03-17 | 43.71 | $24.36 | 274500 |
| 2026-03-16 | 41.24 | $24.09 | 200300 |
| 2026-03-13 | 37.17 | $23.67 | 804800 |
| 2026-03-12 | 46.87 | $24.99 | 117937 |
| 2026-03-11 | 48.41 | $25.16 | 218000 |
| 2026-03-10 | 50.08 | $25.34 | 199734 |
| 2026-03-09 | 54.95 | $25.83 | 239600 |
| 2026-03-06 | 55.48 | $25.88 | 106500 |
| 2026-03-05 | 54.99 | $25.82 | 154425 |
| 2026-03-04 | 63.24 | $26.57 | 117229 |
| 2026-03-03 | 61.94 | $26.39 | 89631 |
| 2026-03-02 | 67.22 | $26.81 | 244300 |
| 2026-02-27 | 67.61 | $26.84 | 123700 |
| 2026-02-26 | 65.78 | $26.55 | 120339 |
| 2026-02-25 | 68.31 | $26.75 | 119440 |
| 2026-02-24 | 67.11 | $26.55 | 115700 |
| 2026-02-23 | 64.56 | $26.15 | 136017 |
| 2026-02-20 | 68.33 | $26.45 | 109441 |
| 2026-02-19 | 69.10 | $26.51 | 418800 |
| 2026-02-18 | 69.72 | $26.56 | 357800 |
| 2026-02-17 | 66.40 | $25.98 | 119020 |
| 2026-02-13 | 67.49 | $26.07 | 380900 |
| 2026-02-12 | 62.63 | $25.32 | 175099 |
| 2026-02-11 | 60.92 | $25.09 | 320824 |
| 2026-02-10 | 60.92 | $25.09 | 234602 |
| 2026-02-09 | 60.50 | $25.03 | 256400 |
| 2026-02-06 | 64.96 | $25.43 | 272200 |
| 2026-02-05 | 65.77 | $25.50 | 667027 |
| 2026-02-04 | 65.53 | $25.46 | 320903 |
| 2026-02-03 | 64.45 | $25.27 | 368917 |
| 2026-02-02 | 65.48 | $25.37 | 317013 |
| 2026-01-30 | 66.18 | $25.44 | 331500 |
| 2026-01-29 | 64.08 | $25.04 | 490043 |
| 2026-01-28 | 63.16 | $24.87 | 385100 |
| 2026-01-27 | 63.89 | $24.95 | 475117 |
| 2026-01-26 | 65.15 | $25.09 | 635116 |
| 2026-01-23 | 65.68 | $25.15 | 886206 |
| 2026-01-22 | 73.72 | $26.00 | 1.9M |
| 2026-01-21 | 77.43 | $26.35 | 1.3M |
| 2026-01-20 | 75.92 | $25.89 | 1.0M |
| 2026-01-16 | 76.23 | $25.92 | 1.7M |
| 2026-01-15 | 75.25 | $25.62 | 2.6M |
| 2026-01-14 | 58.97 | $22.58 | 379600 |
| 2026-01-13 | 55.49 | $22.20 | 271100 |
| 2026-01-12 | 55.31 | $22.18 | 406900 |
| 2026-01-09 | 54.94 | $22.14 | 194000 |
| 2026-01-08 | 53.59 | $21.99 | 146800 |
| 2026-01-07 | 49.79 | $21.59 | 228321 |
| 2026-01-06 | 48.49 | $21.46 | 235328 |
| 2026-01-05 | 47.89 | $21.40 | 284342 |
| 2026-01-02 | 51.66 | $21.80 | 189600 |
| 2025-12-31 | 51.20 | $21.75 | 297000 |
| 2025-12-30 | 45.55 | $21.17 | 175200 |
| 2025-12-29 | 48.79 | $21.52 | 245328 |
| 2025-12-26 | 51.37 | $21.78 | 153800 |
| 2025-12-24 | 50.90 | $21.73 | 79107 |
| 2025-12-23 | 50.06 | $21.64 | 207400 |
| 2025-12-22 | 50.88 | $21.73 | 221800 |
| 2025-12-19 | 54.06 | $22.07 | 420500 |
| 2025-12-18 | 54.44 | $22.11 | 239413 |
| 2025-12-17 | 52.71 | $21.89 | 317500 |
| 2025-12-16 | 52.15 | $21.82 | 182104 |
| 2025-12-15 | 49.68 | $21.51 | 302311 |
| 2025-12-12 | 49.12 | $21.44 | 303000 |
| 2025-12-11 | 49.04 | $21.43 | 342020 |
| 2025-12-10 | 45.50 | $20.98 | 349401 |
| 2025-12-09 | 39.64 | $20.32 | 230318 |
| 2025-12-08 | 39.70 | $20.33 | 241200 |
| 2025-12-05 | 41.79 | $20.67 | 223107 |
| 2025-12-04 | 42.16 | $20.73 | 229323 |
| 2025-12-03 | 37.87 | $20.24 | 356151 |
| 2025-12-02 | 40.25 | $20.65 | 379400 |
| 2025-12-01 | 40.60 | $20.71 | 354526 |
| 2025-11-28 | 38.72 | $20.49 | 271823 |
| 2025-11-26 | 37.09 | $20.30 | 540322 |
| 2025-11-25 | 21.54 | $18.81 | 256505 |
| 2025-11-24 | 18.05 | $18.54 | 664624 |
| 2025-11-21 | 18.85 | $18.81 | 433644 |
| 2025-11-20 | 19.30 | $18.96 | 332900 |
| 2025-11-19 | 17.17 | $18.79 | 440210 |
| 2025-11-18 | 17.80 | $19.03 | 603504 |
| 2025-11-17 | 19.84 | $19.74 | 379700 |
| 2025-11-14 | 24.00 | $20.87 | 360249 |
| 2025-11-13 | 29.33 | $21.90 | 396300 |
| 2025-11-12 | 30.78 | $22.13 | 723300 |
| 2025-11-11 | 31.62 | $22.26 | 194836 |
| 2025-11-10 | 31.21 | $22.23 | 219219 |
| 2025-11-07 | 25.07 | $21.80 | 177600 |
| 2025-11-06 | 24.93 | $21.79 | 216518 |
| 2025-11-05 | 28.26 | $22.42 | 170001 |
| 2025-11-04 | 28.73 | $22.50 | 167600 |
| 2025-11-03 | 24.14 | $22.19 | 175842 |
| 2025-10-31 | 24.24 | $22.21 | 121628 |
| 2025-10-30 | 24.80 | $22.33 | 211937 |
| 2025-10-29 | 24.84 | $22.34 | 214215 |
| 2025-10-28 | 29.27 | $23.21 | 118334 |
| 2025-10-27 | 29.91 | $23.32 | 146209 |
| 2025-10-24 | 29.52 | $23.29 | 160200 |
| 2025-10-23 | 32.13 | $23.74 | 187964 |
| 2025-10-22 | 33.37 | $23.94 | 169114 |
| 2025-10-21 | 30.29 | $23.70 | 161500 |
| 2025-10-20 | 30.80 | $23.79 | 120800 |
| 2025-10-17 | 30.91 | $23.81 | 140800 |
| 2025-10-16 | 29.23 | $23.67 | 186042 |
| 2025-10-15 | 33.47 | $24.44 | 157000 |
| 2025-10-14 | 37.11 | $24.99 | 189428 |
| 2025-10-13 | 34.14 | $24.75 | 132600 |
| 2025-10-10 | 35.60 | $24.97 | 110012 |
| 2025-10-09 | 36.97 | $25.17 | 113600 |
| 2025-10-08 | 37.87 | $25.30 | 184775 |
| 2025-10-07 | 38.63 | $25.41 | 195600 |
| 2025-10-06 | 35.40 | $25.12 | 169500 |
| 2025-10-03 | 43.23 | $26.17 | 192100 |
| 2025-10-02 | 40.86 | $25.97 | 223242 |
| 2025-10-01 | 40.15 | $25.91 | 210400 |
| 2025-09-30 | 38.15 | $25.74 | 313931 |
| 2025-09-29 | 39.48 | $25.92 | 143506 |
| 2025-09-26 | 41.94 | $26.24 | 213841 |
| 2025-09-25 | 41.40 | $26.19 | 184000 |
| 2025-09-24 | 42.15 | $26.29 | 160216 |
| 2025-09-23 | 44.60 | $26.61 | 165700 |
| 2025-09-22 | 46.37 | $26.83 | 176130 |
| 2025-09-19 | 52.05 | $27.47 | 351148 |
| 2025-09-18 | 55.60 | $27.82 | 205300 |
| 2025-09-17 | 53.90 | $27.62 | 191544 |
| 2025-09-16 | 50.37 | $27.23 | 137200 |
| 2025-09-15 | 52.52 | $27.45 | 161500 |
| 2025-09-12 | 51.81 | $27.37 | 223900 |
| 2025-09-11 | 55.68 | $27.76 | 212400 |
| 2025-09-10 | 46.77 | $26.84 | 547876 |
| 2025-09-09 | 54.72 | $27.54 | 297805 |
| 2025-09-08 | 50.99 | $27.21 | 158900 |
| 2025-09-05 | 50.64 | $27.18 | 125600 |
| 2025-09-04 | 51.69 | $27.27 | 126400 |
| 2025-09-03 | 52.85 | $27.37 | 122228 |
| 2025-09-02 | 50.86 | $27.18 | 114000 |
| 2025-08-29 | 52.76 | $27.35 | 107100 |
| 2025-08-28 | 52.06 | $27.28 | 148700 |
| 2025-08-27 | 51.47 | $27.22 | 97800 |
| 2025-08-26 | 51.28 | $27.20 | 129000 |
| 2025-08-25 | 54.71 | $27.54 | 174906 |
| 2025-08-22 | 57.39 | $27.79 | 281500 |
| 2025-08-21 | 57.93 | $27.84 | 174227 |
| 2025-08-20 | 56.93 | $27.71 | 121500 |
| 2025-08-19 | 56.71 | $27.68 | 103925 |
| 2025-08-18 | 55.53 | $27.52 | 83100 |
| 2025-08-15 | 56.81 | $27.66 | 145834 |
| 2025-08-14 | 54.90 | $27.39 | 143809 |
| 2025-08-13 | 57.50 | $27.68 | 129824 |
| 2025-08-12 | 57.43 | $27.67 | 213400 |
| 2025-08-11 | 58.21 | $27.76 | 212501 |
| 2025-08-08 | 56.80 | $27.53 | 184200 |
| 2025-08-07 | 53.06 | $26.96 | 212129 |
| 2025-08-06 | 50.94 | $26.66 | 177800 |
| 2025-08-05 | 48.04 | $26.27 | 198317 |
| 2025-08-04 | 49.53 | $26.48 | 183900 |
| 2025-08-01 | 48.37 | $26.32 | 189200 |
| 2025-07-31 | 48.23 | $26.30 | 228331 |
| 2025-07-30 | 49.39 | $26.48 | 171000 |
| 2025-07-29 | 47.59 | $26.21 | 132238 |
| 2025-07-28 | 48.19 | $26.31 | 121300 |
| 2025-07-25 | 48.25 | $26.32 | 154444 |
| 2025-07-24 | 47.95 | $26.27 | 144900 |
| 2025-07-23 | 52.11 | $27.00 | 165700 |
| 2025-07-22 | 50.43 | $26.70 | 157700 |
| 2025-07-21 | 48.55 | $26.37 | 137545 |
| 2025-07-18 | 48.76 | $26.41 | 174400 |
| 2025-07-17 | 49.96 | $26.64 | 179800 |
| 2025-07-16 | 47.56 | $26.19 | 162024 |
| 2025-07-15 | 47.76 | $26.23 | 246932 |
| 2025-07-14 | 50.28 | $26.75 | 154131 |
| 2025-07-11 | 49.94 | $26.68 | 343700 |
| 2025-07-10 | 53.34 | $27.37 | 335600 |
| 2025-07-09 | 50.06 | $26.67 | 203908 |
| 2025-07-08 | 51.44 | $26.95 | 280724 |
| 2025-07-07 | 50.33 | $26.71 | 303900 |
| 2025-07-03 | 54.14 | $27.49 | 150104 |
| 2025-07-02 | 53.93 | $27.44 | 289127 |
| 2025-07-01 | 54.12 | $27.48 | 318715 |
| 2025-06-30 | 50.41 | $26.59 | 229400 |
| 2025-06-27 | 51.75 | $26.89 | 744445 |
| 2025-06-26 | 50.37 | $26.56 | 289100 |
| 2025-06-25 | 50.67 | $26.63 | 268300 |
| 2025-06-24 | 52.18 | $27.00 | 180326 |
| 2025-06-23 | 52.55 | $27.09 | 349686 |
| 2025-06-20 | 55.22 | $27.75 | 473646 |
| 2025-06-18 | 53.62 | $27.28 | 403200 |
| 2025-06-17 | 52.53 | $26.96 | 295221 |
| 2025-06-16 | 55.32 | $27.68 | 437016 |
| 2025-06-13 | 55.26 | $27.66 | 647000 |
| 2025-06-12 | 55.34 | $27.68 | 2.5M |
| 2025-06-11 | 39.59 | $23.58 | 804000 |
| 2025-06-10 | 37.55 | $23.18 | 1.7M |
| 2025-06-09 | 58.76 | $27.68 | 836936 |
| 2025-06-06 | 58.76 | $27.68 | 269400 |
| 2025-06-05 | 53.07 | $26.61 | 223400 |
| 2025-06-04 | 53.60 | $26.69 | 278313 |
| 2025-06-03 | 56.45 | $27.12 | 349012 |
| 2025-06-02 | 58.73 | $27.45 | 318100 |
| 2025-05-30 | 59.42 | $27.55 | 501435 |
| 2025-05-29 | 56.30 | $26.91 | 134600 |
| 2025-05-28 | 54.58 | $26.58 | 122408 |
| 2025-05-27 | 54.27 | $26.52 | 258517 |
| 2025-05-23 | 49.11 | $25.58 | 111005 |
| 2025-05-22 | 48.70 | $25.51 | 131800 |
| 2025-05-21 | 53.37 | $26.31 | 104400 |
| 2025-05-20 | 57.07 | $26.88 | 140400 |
| 2025-05-19 | 56.72 | $26.81 | 133600 |
| 2025-05-16 | 57.29 | $26.90 | 205000 |
| 2025-05-15 | 53.75 | $26.18 | 139238 |
| 2025-05-14 | 50.74 | $25.62 | 277100 |
| 2025-05-13 | 53.14 | $26.03 | 226500 |
| 2025-05-12 | 53.32 | $26.06 | 259000 |
| 2025-05-09 | 50.63 | $25.54 | 181500 |
| 2025-05-08 | 53.92 | $26.12 | 212800 |
| 2025-05-07 | 53.53 | $26.04 | 185949 |
| 2025-05-06 | 56.65 | $26.58 | 163615 |
| 2025-05-05 | 59.78 | $27.09 | 177400 |
| 2025-05-02 | 60.16 | $27.15 | 224500 |
| 2025-05-01 | 59.64 | $27.02 | 246000 |
| 2025-04-30 | 63.23 | $27.62 | 469418 |
| 2025-04-29 | 60.44 | $26.88 | 140733 |
| 2025-04-28 | 60.13 | $26.80 | 151100 |
| 2025-04-25 | 62.52 | $27.21 | 147635 |
| 2025-04-24 | 63.22 | $27.33 | 230347 |
| 2025-04-23 | 68.37 | $28.18 | 478666 |
| 2025-04-22 | 67.08 | $27.75 | 429241 |
| 2025-04-21 | 63.50 | $26.66 | 581149 |
| 2025-04-17 | 61.72 | $26.17 | 455150 |
| 2025-04-16 | 55.36 | $24.66 | 191000 |
| 2025-04-15 | 52.58 | $24.10 | 156800 |
| 2025-04-14 | 56.78 | $24.80 | 204742 |
| 2025-04-11 | 52.51 | $23.97 | 263700 |
| 2025-04-10 | 44.83 | $22.74 | 159700 |
| 2025-04-09 | 45.69 | $22.89 | 258525 |
| 2025-04-08 | 45.75 | $22.90 | 127700 |
| 2025-04-07 | 49.25 | $23.52 | 219336 |
| 2025-04-04 | 49.60 | $23.58 | 168500 |
| 2025-04-03 | 51.21 | $23.86 | 212500 |
| 2025-04-02 | 49.26 | $23.51 | 158543 |
| 2025-04-01 | 53.07 | $24.17 | 199429 |
| 2025-03-31 | 52.11 | $23.99 | 209800 |
| 2025-03-28 | 53.44 | $24.22 | 96714 |
| 2025-03-27 | 55.06 | $24.50 | 143900 |
| 2025-03-26 | 52.05 | $23.89 | 243823 |
| 2025-03-25 | 49.63 | $23.43 | 152940 |
| 2025-03-24 | 50.63 | $23.62 | 163754 |
| 2025-03-21 | 52.99 | $24.06 | 254194 |
| 2025-03-20 | 54.35 | $24.31 | 188426 |
| 2025-03-19 | 55.38 | $24.50 | 336300 |
| 2025-03-18 | 51.07 | $23.57 | 161200 |
| 2025-03-17 | 52.42 | $23.83 | 219846 |
| 2025-03-14 | 49.08 | $23.15 | 324100 |
| 2025-03-13 | 39.05 | $21.47 | 334301 |
| 2025-03-12 | 40.45 | $21.78 | 225347 |
| 2025-03-11 | 43.35 | $22.39 | 232100 |
| 2025-03-10 | 48.91 | $23.41 | 165900 |
| 2025-03-07 | 50.05 | $23.60 | 133049 |
| 2025-03-06 | 43.92 | $22.66 | 144400 |
| 2025-03-05 | 38.26 | $21.92 | 140635 |
| 2025-03-04 | 40.24 | $22.30 | 131600 |
| 2025-03-03 | 42.85 | $22.77 | 131300 |
| 2025-02-28 | 43.71 | $22.92 | 104399 |
| 2025-02-27 | 43.56 | $22.90 | 100027 |
| 2025-02-26 | 45.90 | $23.32 | 110275 |
| 2025-02-25 | 48.17 | $23.71 | 151700 |
| 2025-02-24 | 44.70 | $23.19 | 269488 |
| 2025-02-21 | 50.44 | $24.12 | 135600 |
| 2025-02-20 | 50.24 | $24.09 | 115713 |
| 2025-02-19 | 47.62 | $23.69 | 193100 |
| 2025-02-18 | 47.98 | $23.75 | 163604 |
| 2025-02-14 | 50.78 | $24.21 | 337300 |
| 2025-02-13 | 47.96 | $23.76 | 101831 |
| 2025-02-12 | 47.77 | $23.73 | 241300 |
| 2025-02-11 | 44.03 | $23.15 | 303818 |
| 2025-02-10 | 37.17 | $22.22 | 204600 |
| 2025-02-07 | 36.13 | $22.09 | 165122 |
| 2025-02-06 | 39.00 | $22.70 | 99500 |
| 2025-02-05 | 38.24 | $22.60 | 124540 |
| 2025-02-04 | 36.42 | $22.36 | 140000 |
| 2025-02-03 | 36.63 | $22.41 | 143600 |
| 2025-01-31 | 38.70 | $22.89 | 159331 |
| 2025-01-30 | 40.75 | $23.34 | 149710 |
| 2025-01-29 | 42.27 | $23.66 | 184600 |
| 2025-01-28 | 42.55 | $23.72 | 115921 |
| 2025-01-27 | 45.63 | $24.36 | 127400 |
| 2025-01-24 | 43.31 | $23.98 | 139609 |
| 2025-01-23 | 44.11 | $24.15 | 173100 |
| 2025-01-22 | 41.02 | $23.64 | 209700 |
| 2025-01-21 | 46.65 | $24.81 | 142211 |
| 2025-01-17 | 45.93 | $24.69 | 357635 |
| 2025-01-16 | 43.69 | $24.32 | 391800 |
| 2025-01-15 | 30.37 | $22.52 | 790900 |
| 2025-01-14 | 38.19 | $24.16 | 310100 |
| 2025-01-13 | 32.22 | $23.57 | 136600 |
| 2025-01-10 | 29.71 | $23.34 | 266322 |
| 2025-01-08 | 32.23 | $23.85 | 325400 |
| 2025-01-07 | 31.47 | $23.78 | 169317 |
| 2025-01-06 | 31.71 | $23.83 | 195235 |
| 2025-01-03 | 41.69 | $25.48 | 150321 |
| 2025-01-02 | 41.84 | $25.50 | 129600 |
| 2024-12-31 | 41.84 | $25.50 | 144800 |
| 2024-12-30 | 41.91 | $25.51 | 144600 |
| 2024-12-27 | 41.82 | $25.50 | 96700 |
| 2024-12-26 | 41.12 | $25.42 | 94500 |
| 2024-12-24 | 39.56 | $25.24 | 55000 |
| 2024-12-23 | 38.54 | $25.12 | 115029 |
| 2024-12-20 | 41.49 | $25.65 | 342849 |
| 2024-12-19 | 36.61 | $25.09 | 149841 |
| 2024-12-18 | 36.82 | $25.13 | 171005 |
| 2024-12-17 | 42.45 | $26.11 | 114528 |
| 2024-12-16 | 45.41 | $26.55 | 101900 |
| 2024-12-13 | 45.61 | $26.58 | 140948 |
| 2024-12-12 | 44.41 | $26.43 | 84544 |
| 2024-12-11 | 45.36 | $26.58 | 224701 |
| 2024-12-10 | 47.89 | $26.97 | 99100 |
| 2024-12-09 | 43.69 | $26.42 | 176017 |
| 2024-12-06 | 39.47 | $25.92 | 145900 |
| 2024-12-05 | 41.66 | $26.29 | 195500 |
| 2024-12-04 | 44.80 | $26.78 | 124100 |
| 2024-12-03 | 50.38 | $27.54 | 103527 |
| 2024-12-02 | 52.34 | $27.78 | 94700 |
| 2024-11-29 | 51.82 | $27.71 | 57035 |
| 2024-11-27 | 51.24 | $27.63 | 110200 |
| 2024-11-26 | 49.89 | $27.44 | 226600 |
| 2024-11-25 | 53.53 | $27.93 | 121000 |
| 2024-11-22 | 47.94 | $27.17 | 148200 |
| 2024-11-21 | 47.78 | $27.15 | 91900 |
| 2024-11-20 | 47.33 | $27.09 | 76315 |
| 2024-11-19 | 47.39 | $27.10 | 72900 |
| 2024-11-18 | 48.08 | $27.21 | 92900 |
| 2024-11-15 | 46.81 | $27.02 | 123101 |
| 2024-11-14 | 50.73 | $27.65 | 83523 |
| 2024-11-13 | 52.38 | $27.90 | 126200 |
| 2024-11-12 | 53.17 | $28.02 | 120500 |
| 2024-11-11 | 55.98 | $28.44 | 112100 |
| 2024-11-08 | 55.12 | $28.28 | 167746 |
| 2024-11-07 | 58.57 | $28.79 | 144600 |
| 2024-11-06 | 61.07 | $29.14 | 253500 |
| 2024-11-05 | 58.37 | $28.58 | 128003 |
| 2024-11-04 | 50.74 | $27.26 | 98900 |
| 2024-11-01 | 49.19 | $27.03 | 121800 |
| 2024-10-31 | 46.05 | $26.58 | 88800 |
| 2024-10-30 | 46.79 | $26.70 | 102328 |
| 2024-10-29 | 47.87 | $26.88 | 69000 |
| 2024-10-28 | 48.11 | $26.92 | 88908 |
| 2024-10-25 | 44.41 | $26.35 | 104800 |
| 2024-10-24 | 48.56 | $27.07 | 143900 |
| 2024-10-23 | 48.99 | $27.14 | 209700 |
| 2024-10-22 | 48.25 | $27.02 | 150630 |
| 2024-10-21 | 50.56 | $27.42 | 147400 |
| 2024-10-18 | 58.00 | $28.55 | 122900 |
| 2024-10-17 | 60.16 | $28.84 | 125111 |
| 2024-10-16 | 59.57 | $28.72 | 140500 |
| 2024-10-15 | 55.89 | $28.01 | 105307 |
| 2024-10-14 | 56.58 | $28.11 | 137700 |
| 2024-10-11 | 56.47 | $28.09 | 140100 |
| 2024-10-10 | 53.96 | $27.60 | 162852 |
| 2024-10-09 | 54.57 | $27.70 | 176300 |
| 2024-10-08 | 60.36 | $28.59 | 150100 |
| 2024-10-07 | 61.83 | $28.80 | 329000 |
| 2024-10-04 | 60.52 | $28.50 | 132300 |
| 2024-10-03 | 58.17 | $27.98 | 191200 |
| 2024-10-02 | 62.53 | $28.62 | 165200 |
| 2024-10-01 | 63.59 | $28.77 | 197549 |
| 2024-09-30 | 62.63 | $28.53 | 179400 |
| 2024-09-27 | 62.43 | $28.48 | 139600 |
| 2024-09-26 | 64.43 | $28.79 | 155267 |
| 2024-09-25 | 61.97 | $28.13 | 190200 |
| 2024-09-24 | 61.93 | $28.12 | 419306 |
| 2024-09-23 | 63.25 | $28.34 | 253539 |
| 2024-09-20 | 64.37 | $28.53 | 3.5M |
| 2024-09-19 | 67.06 | $28.98 | 312007 |
| 2024-09-18 | 66.53 | $28.80 | 361500 |
| 2024-09-17 | 67.56 | $28.98 | 414316 |
| 2024-09-16 | 70.63 | $29.51 | 478558 |
| 2024-09-13 | 69.41 | $29.02 | 331543 |
| 2024-09-12 | 73.06 | $29.64 | 534039 |
| 2024-09-11 | 69.47 | $28.18 | 676032 |
| 2024-09-10 | 64.69 | $26.62 | 1.3M |
| 2024-09-09 | 52.93 | $24.00 | 766400 |
| 2024-09-06 | 53.78 | $24.13 | 226500 |
| 2024-09-05 | 50.79 | $23.61 | 280441 |
| 2024-09-04 | 46.51 | $22.93 | 257800 |
| 2024-09-03 | 46.56 | $22.94 | 176800 |
| 2024-08-30 | 47.00 | $23.02 | 216644 |
| 2024-08-29 | 48.67 | $23.33 | 126613 |
| 2024-08-28 | 49.00 | $23.39 | 100500 |
| 2024-08-27 | 52.15 | $23.97 | 78843 |
| 2024-08-26 | 53.05 | $24.13 | 116533 |
| 2024-08-23 | 52.95 | $24.11 | 128648 |
| 2024-08-22 | 50.35 | $23.57 | 164586 |
| 2024-08-21 | 56.09 | $24.62 | 104343 |
| 2024-08-20 | 57.39 | $24.84 | 118300 |
| 2024-08-19 | 57.50 | $24.86 | 239651 |
| 2024-08-16 | 57.09 | $24.76 | 355800 |
| 2024-08-15 | 51.45 | $23.49 | 153939 |
| 2024-08-14 | 49.26 | $23.05 | 232537 |
| 2024-08-13 | 46.27 | $22.48 | 267500 |
| 2024-08-12 | 33.30 | $20.50 | 189900 |
| 2024-08-09 | 35.17 | $20.96 | 220400 |
| 2024-08-08 | 36.23 | $21.21 | 143333 |
| 2024-08-07 | 36.60 | $21.30 | 130500 |
| 2024-08-06 | 39.35 | $21.94 | 172546 |
| 2024-08-05 | 41.19 | $22.34 | 162832 |
| 2024-08-02 | 45.75 | $23.24 | 200300 |
| 2024-08-01 | 45.17 | $23.15 | 166700 |
| 2024-07-31 | 48.67 | $23.79 | 137726 |
| 2024-07-30 | 47.65 | $23.62 | 205306 |
| 2024-07-29 | 46.52 | $23.43 | 208632 |
| 2024-07-26 | 47.39 | $23.60 | 198143 |
| 2024-07-25 | 49.19 | $23.95 | 174669 |
| 2024-07-24 | 49.13 | $23.94 | 141800 |
| 2024-07-23 | 51.83 | $24.47 | 225418 |
| 2024-07-22 | 53.24 | $24.74 | 227104 |
| 2024-07-19 | 50.44 | $24.15 | 135800 |
| 2024-07-18 | 51.13 | $24.29 | 168337 |
| 2024-07-17 | 51.56 | $24.38 | 179200 |
| 2024-07-16 | 48.58 | $23.73 | 196093 |
| 2024-07-15 | 39.37 | $22.04 | 195000 |
| 2024-07-12 | 40.52 | $22.32 | 173310 |
| 2024-07-11 | 38.20 | $21.94 | 195047 |
| 2024-07-10 | 32.36 | $21.05 | 203600 |
| 2024-07-09 | 34.59 | $21.69 | 363500 |
| 2024-07-08 | 37.07 | $22.34 | 162511 |
| 2024-07-05 | 35.17 | $22.06 | 178800 |
| 2024-07-03 | 35.61 | $22.18 | 133200 |
| 2024-07-02 | 37.14 | $22.60 | 166204 |
| 2024-07-01 | 35.83 | $22.39 | 210421 |
| 2024-06-28 | 36.91 | $22.70 | 915200 |
| 2024-06-27 | 35.48 | $22.46 | 154049 |
| 2024-06-26 | 37.32 | $23.01 | 190804 |
| 2024-06-25 | 39.59 | $23.65 | 330127 |
| 2024-06-24 | 37.27 | $23.24 | 307400 |
| 2024-06-21 | 39.94 | $23.99 | 503314 |
| 2024-06-20 | 37.62 | $23.58 | 205911 |
| 2024-06-18 | 38.37 | $23.80 | 230814 |
| 2024-06-17 | 42.96 | $25.03 | 114833 |
| 2024-06-14 | 43.73 | $25.22 | 115928 |
| 2024-06-13 | 45.78 | $25.72 | 290200 |
| 2024-06-12 | 48.26 | $26.30 | 474129 |
| 2024-06-11 | 51.71 | $27.05 | 1.0M |
| 2024-06-10 | 40.64 | $24.99 | 377100 |
| 2024-06-07 | 42.53 | $25.41 | 165203 |
| 2024-06-06 | 39.20 | $24.89 | 121000 |
| 2024-06-05 | 41.30 | $25.37 | 154231 |
| 2024-06-04 | 40.61 | $25.26 | 122245 |
| 2024-06-03 | 43.15 | $25.84 | 140700 |
| 2024-05-31 | 48.81 | $26.97 | 143035 |
| 2024-05-30 | 44.46 | $26.26 | 115529 |
| 2024-05-29 | 42.36 | $25.94 | 99700 |
| 2024-05-28 | 44.51 | $26.37 | 182300 |
| 2024-05-24 | 41.98 | $25.98 | 120100 |
| 2024-05-23 | 43.38 | $26.27 | 157600 |
| 2024-05-22 | 43.38 | $26.27 | 181633 |
| 2024-05-21 | 45.55 | $26.73 | 146318 |
| 2024-05-20 | 48.94 | $27.40 | 202307 |
| 2024-05-17 | 49.20 | $27.45 | 75748 |
| 2024-05-16 | 51.00 | $27.80 | 71100 |
| 2024-05-15 | 52.13 | $28.02 | 94344 |
| 2024-05-14 | 53.79 | $28.34 | 92925 |
| 2024-05-13 | 54.00 | $28.38 | 112600 |
| 2024-05-10 | 55.50 | $28.68 | 97328 |
| 2024-05-09 | 54.82 | $28.51 | 114120 |
| 2024-05-08 | 52.61 | $27.96 | 67517 |
| 2024-05-07 | 55.42 | $28.56 | 116968 |
| 2024-05-06 | 53.04 | $27.96 | 112900 |
| 2024-05-03 | 54.51 | $28.28 | 107515 |
| 2024-05-02 | 57.51 | $28.91 | 225400 |
| 2024-05-01 | 55.90 | $28.47 | 172776 |
| 2024-04-30 | 49.65 | $26.95 | 149900 |
| 2024-04-29 | 48.37 | $26.67 | 312304 |
| 2024-04-26 | 49.92 | $27.03 | 176028 |
| 2024-04-25 | 51.58 | $27.41 | 190132 |
| 2024-04-24 | 51.46 | $27.38 | 153497 |
| 2024-04-23 | 54.61 | $28.11 | 149308 |
| 2024-04-22 | 49.45 | $26.83 | 156200 |
| 2024-04-19 | 57.06 | $28.41 | 212300 |
| 2024-04-18 | 49.43 | $26.78 | 261428 |
| 2024-04-17 | 45.18 | $26.03 | 209511 |
| 2024-04-16 | 39.50 | $25.15 | 127428 |
| 2024-04-15 | 35.85 | $24.64 | 123200 |
| 2024-04-12 | 34.37 | $24.44 | 122700 |
| 2024-04-11 | 35.54 | $24.74 | 134212 |
| 2024-04-10 | 33.83 | $24.50 | 147824 |
| 2024-04-09 | 39.26 | $25.82 | 80300 |
| 2024-04-08 | 40.19 | $26.02 | 88516 |
| 2024-04-05 | 37.08 | $25.58 | 89814 |
| 2024-04-04 | 36.58 | $25.51 | 170000 |
| 2024-04-03 | 39.01 | $26.09 | 85900 |
| 2024-04-02 | 41.84 | $26.71 | 183300 |
| 2024-04-01 | 45.20 | $27.38 | 126800 |
| 2024-03-28 | 47.53 | $27.81 | 248100 |
| 2024-03-27 | 47.17 | $27.75 | 141600 |
| 2024-03-26 | 43.21 | $27.11 | 147516 |
| 2024-03-25 | 43.60 | $27.19 | 134848 |
| 2024-03-22 | 46.37 | $27.75 | 132707 |
| 2024-03-21 | 50.80 | $28.56 | 156333 |
| 2024-03-20 | 52.62 | $28.87 | 131144 |
| 2024-03-19 | 53.45 | $29.01 | 167319 |
| 2024-03-18 | 51.76 | $28.68 | 229800 |
| 2024-03-15 | 52.75 | $28.86 | 278000 |
| 2024-03-14 | 54.75 | $29.22 | 212740 |
| 2024-03-13 | 56.27 | $29.49 | 262714 |
| 2024-03-12 | 56.38 | $29.51 | 426300 |
| 2024-03-11 | 52.83 | $28.70 | 411500 |
| 2024-03-08 | 56.04 | $29.30 | 151700 |
| 2024-03-07 | 56.80 | $29.44 | 166533 |
| 2024-03-06 | 56.64 | $29.40 | 181124 |
| 2024-03-05 | 55.05 | $29.00 | 188700 |
| 2024-03-04 | 53.14 | $28.53 | 129100 |
| 2024-03-01 | 54.89 | $28.90 | 160000 |
| 2024-02-29 | 54.74 | $28.86 | 140400 |
| 2024-02-28 | 53.23 | $28.46 | 107319 |
| 2024-02-27 | 53.78 | $28.59 | 110800 |
| 2024-02-26 | 51.96 | $28.09 | 117100 |
| 2024-02-23 | 52.87 | $28.32 | 148509 |
| 2024-02-22 | 51.82 | $28.02 | 121012 |
| 2024-02-21 | 52.41 | $28.18 | 107932 |
| 2024-02-20 | 53.39 | $28.45 | 114947 |
| 2024-02-16 | 55.30 | $28.98 | 173800 |
| 2024-02-15 | 54.75 | $28.79 | 138100 |
| 2024-02-14 | 51.86 | $27.82 | 121600 |
| 2024-02-13 | 51.64 | $27.75 | 176901 |
| 2024-02-12 | 55.56 | $28.93 | 131741 |
| 2024-02-09 | 50.45 | $27.24 | 131300 |
| 2024-02-08 | 49.33 | $26.90 | 154248 |
| 2024-02-07 | 47.92 | $26.47 | 159200 |
| 2024-02-06 | 49.38 | $26.95 | 255100 |
| 2024-02-05 | 43.16 | $25.13 | 242000 |
| 2024-02-02 | 50.40 | $27.37 | 343200 |
| 2024-02-01 | 37.69 | $24.50 | 669500 |
| 2024-01-31 | 43.56 | $26.09 | 185860 |
| 2024-01-30 | 50.15 | $27.50 | 132502 |
| 2024-01-29 | 50.41 | $27.55 | 150700 |
| 2024-01-26 | 48.87 | $27.24 | 96700 |
| 2024-01-25 | 48.67 | $27.20 | 161122 |
| 2024-01-24 | 47.57 | $26.97 | 141500 |
| 2024-01-23 | 51.28 | $27.79 | 146323 |
| 2024-01-22 | 51.61 | $27.86 | 189832 |
| 2024-01-19 | 46.73 | $26.80 | 199900 |
| 2024-01-18 | 46.68 | $26.79 | 313628 |
| 2024-01-17 | 45.66 | $26.57 | 683497 |
| 2024-01-16 | 57.52 | $29.05 | 271800 |
| 2024-01-12 | 54.34 | $28.35 | 127300 |
| 2024-01-11 | 52.55 | $27.98 | 101125 |
| 2024-01-10 | 56.52 | $28.68 | 92000 |
| 2024-01-09 | 55.09 | $28.37 | 102017 |
| 2024-01-08 | 57.04 | $28.71 | 111415 |
| 2024-01-05 | 54.34 | $28.11 | 140407 |
| 2024-01-04 | 57.13 | $28.60 | 103900 |
| 2024-01-03 | 57.65 | $28.69 | 118600 |
| 2024-01-02 | 63.34 | $29.63 | 95200 |
| 2023-12-29 | 62.52 | $29.41 | 73942 |
| 2023-12-28 | 64.26 | $29.69 | 62600 |
| 2023-12-27 | 64.88 | $29.79 | 145300 |
| 2023-12-26 | 64.13 | $29.56 | 82328 |
| 2023-12-22 | 61.22 | $28.71 | 112500 |
| 2023-12-21 | 59.88 | $28.34 | 170808 |
| 2023-12-20 | 57.54 | $27.72 | 165700 |
| 2023-12-19 | 60.23 | $28.22 | 137900 |
| 2023-12-18 | 57.71 | $27.55 | 167300 |
| 2023-12-15 | 58.08 | $27.62 | 349337 |
| 2023-12-14 | 58.63 | $27.73 | 143300 |
| 2023-12-13 | 58.36 | $27.65 | 290807 |
| 2023-12-12 | 55.14 | $26.74 | 80813 |
| 2023-12-11 | 54.56 | $26.58 | 99244 |
| 2023-12-08 | 57.41 | $27.22 | 117730 |
| 2023-12-07 | 58.78 | $27.52 | 131839 |
| 2023-12-06 | 55.74 | $26.61 | 152100 |
| 2023-12-05 | 57.10 | $26.92 | 182600 |
| 2023-12-04 | 56.84 | $26.84 | 446946 |
| 2023-12-01 | 40.14 | $22.94 | 273300 |
| 2023-11-30 | 32.14 | $21.69 | 281228 |
| 2023-11-29 | 35.38 | $22.59 | 140320 |
| 2023-11-28 | 36.50 | $22.88 | 196639 |
| 2023-11-27 | 37.27 | $23.08 | 197511 |
| 2023-11-24 | 42.61 | $24.32 | 47730 |
| 2023-11-22 | 40.79 | $24.04 | 121100 |
| 2023-11-21 | 38.55 | $23.70 | 89510 |
| 2023-11-20 | 40.48 | $24.15 | 90302 |
| 2023-11-17 | 42.59 | $24.62 | 76303 |
| 2023-11-16 | 43.32 | $24.78 | 62304 |
| 2023-11-15 | 47.76 | $25.69 | 77000 |
| 2023-11-14 | 48.85 | $25.90 | 119300 |
| 2023-11-13 | 40.51 | $24.55 | 75400 |
| 2023-11-10 | 40.03 | $24.48 | 89500 |
| 2023-11-09 | 40.16 | $24.51 | 66300 |
| 2023-11-08 | 40.72 | $24.64 | 95023 |
| 2023-11-07 | 42.43 | $25.04 | 49500 |
| 2023-11-06 | 43.12 | $25.20 | 82840 |
| 2023-11-03 | 42.51 | $25.09 | 103707 |
| 2023-11-02 | 40.47 | $24.72 | 90017 |
| 2023-11-01 | 38.39 | $24.35 | 156224 |
| 2023-10-31 | 42.13 | $25.34 | 64500 |
| 2023-10-30 | 43.55 | $25.69 | 41644 |
| 2023-10-27 | 43.24 | $25.63 | 51859 |
| 2023-10-26 | 45.43 | $26.18 | 74321 |
| 2023-10-25 | 42.57 | $25.61 | 60147 |
| 2023-10-24 | 40.05 | $25.13 | 59800 |
| 2023-10-23 | 39.63 | $25.05 | 105500 |
| 2023-10-20 | 40.96 | $25.44 | 83812 |
| 2023-10-19 | 44.74 | $26.48 | 107300 |
| 2023-10-18 | 46.27 | $26.87 | 120408 |
| 2023-10-17 | 41.56 | $25.90 | 132500 |
| 2023-10-16 | 38.40 | $25.30 | 151400 |
| 2023-10-13 | 34.52 | $24.61 | 108800 |
| 2023-10-12 | 35.60 | $24.96 | 145837 |
| 2023-10-11 | 38.69 | $25.90 | 98700 |
| 2023-10-10 | 39.66 | $26.18 | 175405 |
| 2023-10-09 | 35.59 | $25.44 | 208141 |
| 2023-10-06 | 35.03 | $25.34 | 145000 |
| 2023-10-05 | 32.97 | $24.97 | 208500 |
| 2023-10-04 | 31.00 | $24.62 | 146200 |
| 2023-10-03 | 29.77 | $24.40 | 107272 |
| 2023-10-02 | 31.29 | $25.03 | 141400 |
| 2023-09-29 | 31.78 | $25.23 | 100313 |
| 2023-09-28 | 31.42 | $25.16 | 176900 |
| 2023-09-27 | 31.90 | $25.37 | 102400 |
| 2023-09-26 | 33.16 | $25.93 | 124752 |
| 2023-09-25 | 34.11 | $26.34 | 105201 |
| 2023-09-22 | 34.45 | $26.49 | 122500 |
| 2023-09-21 | 36.84 | $27.52 | 144400 |
| 2023-09-20 | 34.09 | $26.87 | 109633 |
| 2023-09-19 | 35.21 | $27.37 | 95400 |
| 2023-09-18 | 36.44 | $27.91 | 176500 |
| 2023-09-15 | 37.88 | $28.53 | 506300 |
| 2023-09-14 | 38.37 | $28.74 | 267800 |
| 2023-09-13 | 32.98 | $27.36 | 288427 |
| 2023-09-12 | 27.19 | $26.04 | 301100 |
| 2023-09-11 | 28.84 | $26.96 | 360816 |
| 2023-09-08 | 31.01 | $28.08 | 593900 |
| 2023-09-07 | 44.82 | $32.89 | 445900 |
| 2023-09-06 | 35.59 | $31.26 | 261500 |
| 2023-09-05 | 40.26 | $32.45 | 254679 |
| 2023-09-01 | 43.15 | $33.09 | 139800 |
| 2023-08-31 | 42.35 | $32.96 | 125800 |
| 2023-08-30 | 45.74 | $33.68 | 153578 |
| 2023-08-29 | 40.94 | $32.91 | 122420 |
| 2023-08-28 | 39.42 | $32.68 | 122500 |
| 2023-08-25 | 41.22 | $33.09 | 190640 |
| 2023-08-24 | 39.82 | $32.87 | 169515 |
| 2023-08-23 | 41.09 | $33.17 | 94021 |
| 2023-08-22 | 42.90 | $33.59 | 114500 |
| 2023-08-21 | 46.27 | $34.32 | 88519 |
| 2023-08-18 | 48.81 | $34.83 | 80000 |
| 2023-08-17 | 49.17 | $34.90 | 99407 |
| 2023-08-16 | 52.29 | $35.51 | 78245 |
| 2023-08-15 | 56.25 | $36.22 | 106100 |
| 2023-08-14 | 57.18 | $36.38 | 118500 |
| 2023-08-11 | 61.38 | $37.08 | 101409 |
| 2023-08-10 | 60.11 | $36.76 | 87000 |
| 2023-08-09 | 60.82 | $36.88 | 98900 |
| 2023-08-08 | 64.14 | $37.43 | 102804 |
| 2023-08-07 | 65.31 | $37.62 | 129700 |
| 2023-08-04 | 64.92 | $37.50 | 126400 |
| 2023-08-03 | 69.42 | $38.24 | 156500 |
| 2023-08-02 | 68.00 | $37.74 | 74600 |
| 2023-08-01 | 68.18 | $37.77 | 57500 |
| 2023-07-31 | 68.07 | $37.73 | 92100 |
| 2023-07-28 | 68.18 | $37.75 | 76000 |
| 2023-07-27 | 67.59 | $37.51 | 130700 |
| 2023-07-26 | 71.55 | $38.26 | 120800 |
| 2023-07-25 | 71.38 | $38.18 | 165003 |
| 2023-07-24 | 70.29 | $37.66 | 275800 |
| 2023-07-21 | 65.83 | $35.80 | 78020 |
| 2023-07-20 | 68.73 | $36.35 | 120701 |
| 2023-07-19 | 68.22 | $36.14 | 316900 |
| 2023-07-18 | 66.45 | $35.42 | 163048 |
| 2023-07-17 | 67.19 | $35.57 | 337094 |
| 2023-07-14 | 51.19 | $30.93 | 77133 |
| 2023-07-13 | 49.89 | $30.67 | 162416 |
| 2023-07-12 | 47.28 | $30.16 | 204000 |
| 2023-07-11 | 39.51 | $28.84 | 96700 |
| 2023-07-10 | 42.00 | $29.40 | 109430 |
| 2023-07-07 | 42.00 | $29.40 | 129400 |
| 2023-07-06 | 41.28 | $29.28 | 146500 |
| 2023-07-05 | 39.75 | $29.02 | 172176 |
| 2023-07-03 | 41.25 | $29.40 | 80900 |
| 2023-06-30 | 39.07 | $29.02 | 192938 |
| 2023-06-29 | 44.23 | $30.28 | 127300 |
| 2023-06-28 | 44.72 | $30.39 | 87400 |
| 2023-06-27 | 46.60 | $30.81 | 123900 |
| 2023-06-26 | 47.04 | $30.91 | 124100 |
| 2023-06-23 | 52.64 | $32.08 | 261700 |
| 2023-06-22 | 56.69 | $32.82 | 162500 |
| 2023-06-21 | 53.72 | $32.17 | 151740 |
| 2023-06-20 | 49.79 | $31.39 | 110144 |
| 2023-06-16 | 49.63 | $31.36 | 316508 |
| 2023-06-15 | 51.40 | $31.71 | 133700 |
| 2023-06-14 | 49.03 | $31.23 | 204209 |
| 2023-06-13 | 50.95 | $31.62 | 118047 |
| 2023-06-12 | 53.08 | $32.04 | 147033 |
| 2023-06-09 | 49.45 | $31.28 | 189542 |
| 2023-06-08 | 52.33 | $31.85 | 142600 |
| 2023-06-07 | 54.56 | $32.27 | 474141 |
| 2023-06-06 | 58.80 | $33.02 | 191300 |
| 2023-06-05 | 57.02 | $32.60 | 128347 |
| 2023-06-02 | 62.38 | $33.48 | 113400 |
| 2023-06-01 | 54.87 | $31.84 | 101919 |
| 2023-05-31 | 58.17 | $32.33 | 106033 |
| 2023-05-30 | 62.54 | $32.93 | 82824 |
| 2023-05-26 | 63.75 | $33.09 | 100517 |
| 2023-05-25 | 62.63 | $32.83 | 87409 |
| 2023-05-24 | 68.00 | $33.53 | 128500 |
| 2023-05-23 | 66.72 | $33.20 | 123500 |
| 2023-05-22 | 61.65 | $32.05 | 113200 |
| 2023-05-19 | 61.36 | $31.99 | 120800 |
| 2023-05-18 | 58.41 | $31.40 | 110823 |
| 2023-05-17 | 54.97 | $30.78 | 87514 |
| 2023-05-16 | 54.16 | $30.64 | 61038 |
| 2023-05-15 | 54.43 | $30.68 | 115200 |
| 2023-05-12 | 52.25 | $30.29 | 114700 |
| 2023-05-11 | 55.20 | $30.75 | 114000 |
| 2023-05-10 | 54.62 | $30.64 | 108700 |
| 2023-05-09 | 53.89 | $30.50 | 79736 |
| 2023-05-08 | 57.45 | $31.07 | 98200 |
| 2023-05-05 | 58.67 | $31.26 | 79608 |
| 2023-05-04 | 57.63 | $31.03 | 85447 |
| 2023-05-03 | 60.19 | $31.44 | 96801 |
| 2023-05-02 | 61.98 | $31.72 | 75933 |
| 2023-05-01 | 62.61 | $31.82 | 90613 |
| 2023-04-28 | 63.47 | $31.96 | 123900 |
| 2023-04-27 | 60.25 | $31.09 | 147829 |
| 2023-04-26 | 53.80 | $29.64 | 79500 |
| 2023-04-25 | 55.88 | $29.99 | 111000 |
| 2023-04-24 | 56.72 | $30.13 | 104300 |
| 2023-04-21 | 60.44 | $30.74 | 152100 |
| 2023-04-20 | 58.93 | $30.38 | 163000 |
| 2023-04-19 | 56.14 | $29.75 | 99742 |
| 2023-04-18 | 53.27 | $29.15 | 116724 |
| 2023-04-17 | 54.22 | $29.32 | 123720 |
| 2023-04-14 | 54.55 | $29.38 | 123500 |
| 2023-04-13 | 54.97 | $29.46 | 79417 |
| 2023-04-12 | 54.00 | $29.23 | 101600 |
| 2023-04-11 | 53.84 | $29.19 | 107301 |
| 2023-04-10 | 52.67 | $28.90 | 94741 |
| 2023-04-06 | 52.72 | $28.91 | 101908 |
| 2023-04-05 | 52.12 | $28.75 | 88100 |
| 2023-04-04 | 51.82 | $28.67 | 159841 |
| 2023-04-03 | 51.82 | $28.67 | 154630 |
| 2023-03-31 | 52.18 | $28.77 | 266400 |
| 2023-03-30 | 49.67 | $28.01 | 210124 |
| 2023-03-29 | 45.75 | $26.91 | 171118 |
| 2023-03-28 | 49.73 | $28.10 | 336000 |
| 2023-03-27 | 46.18 | $27.15 | 168236 |
| 2023-03-24 | 44.54 | $26.73 | 291157 |
| 2023-03-23 | 36.31 | $24.86 | 219143 |
| 2023-03-22 | 36.21 | $24.84 | 287300 |
| 2023-03-21 | 33.09 | $24.19 | 268300 |
| 2023-03-20 | 28.54 | $23.30 | 183248 |
| 2023-03-17 | 25.86 | $22.80 | 706200 |
| 2023-03-16 | 27.53 | $23.65 | 140646 |
| 2023-03-15 | 27.53 | $23.65 | 216613 |
| 2023-03-14 | 26.11 | $23.37 | 279718 |
| 2023-03-13 | 25.76 | $23.30 | 219633 |
| 2023-03-10 | 27.68 | $24.39 | 204240 |
| 2023-03-09 | 27.44 | $24.34 | 283000 |
| 2023-03-08 | 27.56 | $24.41 | 417736 |
| 2023-03-07 | 25.09 | $23.85 | 1.4M |
| 2023-03-06 | 44.22 | $31.32 | 183002 |
| 2023-03-03 | 50.77 | $32.65 | 79115 |
| 2023-03-02 | 53.25 | $33.09 | 71800 |
| 2023-03-01 | 47.74 | $32.09 | 92400 |
| 2023-02-28 | 48.72 | $32.27 | 86021 |
| 2023-02-27 | 50.25 | $32.55 | 63200 |
| 2023-02-24 | 52.42 | $32.94 | 76107 |
| 2023-02-23 | 56.15 | $33.57 | 59905 |
| 2023-02-22 | 55.91 | $33.52 | 66200 |
| 2023-02-21 | 54.17 | $33.15 | 91018 |
| 2023-02-17 | 55.35 | $33.36 | 67040 |
| 2023-02-16 | 49.11 | $32.11 | 48300 |
| 2023-02-15 | 52.10 | $32.65 | 108700 |
| 2023-02-14 | 48.98 | $32.08 | 69210 |
| 2023-02-13 | 51.14 | $32.47 | 93700 |
| 2023-02-10 | 46.73 | $31.70 | 125442 |
| 2023-02-09 | 45.77 | $31.54 | 172315 |
| 2023-02-08 | 47.45 | $31.87 | 59700 |
| 2023-02-07 | 48.85 | $32.14 | 87544 |
| 2023-02-06 | 50.75 | $32.50 | 203300 |
| 2023-02-03 | 51.92 | $32.72 | 95700 |
| 2023-02-02 | 53.35 | $32.99 | 96835 |
| 2023-02-01 | 53.03 | $32.92 | 87300 |
| 2023-01-31 | 48.90 | $32.05 | 101516 |
| 2023-01-30 | 46.81 | $31.64 | 81411 |
| 2023-01-27 | 47.16 | $31.72 | 81700 |
| 2023-01-26 | 48.62 | $32.05 | 42400 |
| 2023-01-25 | 51.08 | $32.59 | 50010 |
| 2023-01-24 | 49.78 | $32.30 | 76833 |
| 2023-01-23 | 49.87 | $32.32 | 127746 |
| 2023-01-20 | 48.47 | $31.99 | 178500 |
| 2023-01-19 | 47.63 | $31.79 | 144128 |
| 2023-01-18 | 47.05 | $31.65 | 122227 |
| 2023-01-17 | 48.72 | $32.11 | 139613 |
| 2023-01-13 | 48.11 | $31.95 | 129920 |
| 2023-01-12 | 45.25 | $31.21 | 127000 |
| 2023-01-11 | 44.86 | $31.11 | 157821 |
| 2023-01-10 | 45.63 | $31.36 | 73608 |
| 2023-01-09 | 43.10 | $30.68 | 79100 |
| 2023-01-06 | 45.35 | $31.44 | 77501 |
| 2023-01-05 | 43.58 | $30.96 | 111726 |
| 2023-01-04 | 47.82 | $32.35 | 127500 |
| 2023-01-03 | 43.38 | $31.17 | 157246 |
| 2022-12-30 | 35.57 | $29.40 | 120600 |
| 2022-12-29 | 35.65 | $29.43 | 102762 |
| 2022-12-28 | 34.16 | $29.11 | 118417 |
| 2022-12-27 | 34.42 | $29.22 | 102900 |
| 2022-12-23 | 35.35 | $29.62 | 251400 |
| 2022-12-22 | 36.52 | $30.12 | 273300 |
| 2022-12-21 | 31.71 | $29.00 | 775917 |
| 2022-12-20 | 46.14 | $33.87 | 187600 |
| 2022-12-19 | 47.49 | $34.19 | 137827 |
| 2022-12-16 | 41.16 | $32.95 | 447639 |
| 2022-12-15 | 44.09 | $33.67 | 118226 |
| 2022-12-14 | 46.82 | $34.29 | 121745 |
| 2022-12-13 | 47.31 | $34.40 | 360500 |
| 2022-12-12 | 46.18 | $34.17 | 69200 |
| 2022-12-09 | 44.31 | $33.79 | 96907 |
| 2022-12-08 | 46.71 | $34.38 | 53700 |
| 2022-12-07 | 45.38 | $34.10 | 110000 |
| 2022-12-06 | 52.79 | $35.76 | 109930 |
| 2022-12-05 | 51.66 | $35.51 | 89700 |
| 2022-12-02 | 48.33 | $34.80 | 72500 |
| 2022-12-01 | 46.90 | $34.51 | 54107 |
| 2022-11-30 | 48.89 | $34.96 | 110004 |
| 2022-11-29 | 47.29 | $34.62 | 60711 |
| 2022-11-28 | 54.27 | $36.09 | 75900 |
| 2022-11-25 | 55.43 | $36.31 | 33800 |
| 2022-11-23 | 55.79 | $36.38 | 66400 |
| 2022-11-22 | 57.01 | $36.62 | 59433 |
| 2022-11-21 | 61.16 | $37.41 | 66300 |
| 2022-11-18 | 60.15 | $37.12 | 133600 |
| 2022-11-17 | 58.85 | $36.75 | 54300 |
| 2022-11-16 | 57.75 | $36.44 | 52016 |
| 2022-11-15 | 58.03 | $36.50 | 71800 |
| 2022-11-14 | 53.94 | $35.36 | 118633 |
| 2022-11-11 | 53.10 | $35.14 | 54500 |
| 2022-11-10 | 56.62 | $35.93 | 75700 |
| 2022-11-09 | 52.20 | $34.77 | 38500 |
| 2022-11-08 | 55.48 | $35.48 | 89800 |
| 2022-11-07 | 58.91 | $36.17 | 63622 |
| 2022-11-04 | 53.85 | $34.88 | 59040 |
| 2022-11-03 | 51.20 | $34.28 | 58631 |
| 2022-11-02 | 51.52 | $34.35 | 66315 |
| 2022-11-01 | 52.67 | $34.60 | 52213 |
| 2022-10-31 | 52.63 | $34.59 | 198600 |
| 2022-10-28 | 52.40 | $34.53 | 40600 |
| 2022-10-27 | 49.29 | $33.73 | 60015 |
| 2022-10-26 | 47.28 | $33.24 | 85620 |
| 2022-10-25 | 46.29 | $33.00 | 70700 |
| 2022-10-24 | 42.35 | $32.08 | 54322 |
| 2022-10-21 | 40.46 | $31.66 | 53026 |
| 2022-10-20 | 38.83 | $31.30 | 65145 |
| 2022-10-19 | 41.09 | $32.06 | 65100 |
| 2022-10-18 | 43.00 | $32.67 | 56602 |
| 2022-10-17 | 41.61 | $32.34 | 64500 |
| 2022-10-14 | 37.74 | $31.46 | 57726 |
| 2022-10-13 | 39.82 | $32.19 | 86345 |
| 2022-10-12 | 35.57 | $31.27 | 75709 |
| 2022-10-11 | 35.65 | $31.30 | 102300 |
| 2022-10-10 | 33.29 | $30.79 | 104425 |
| 2022-10-07 | 27.98 | $29.71 | 121000 |
| 2022-10-06 | 30.09 | $30.71 | 91106 |
| 2022-10-05 | 31.94 | $31.52 | 87217 |
| 2022-10-04 | 34.32 | $32.48 | 83703 |
| 2022-10-03 | 29.26 | $31.51 | 98800 |
| 2022-09-30 | 29.80 | $31.75 | 123300 |
| 2022-09-29 | 30.88 | $32.23 | 114400 |
| 2022-09-28 | 31.84 | $32.65 | 96300 |
| 2022-09-27 | 30.12 | $32.30 | 81800 |
| 2022-09-26 | 31.46 | $32.92 | 91447 |
| 2022-09-23 | 31.52 | $32.95 | 79600 |
| 2022-09-22 | 34.17 | $34.15 | 91200 |
| 2022-09-21 | 34.61 | $34.34 | 97700 |
| 2022-09-20 | 34.53 | $34.32 | 53700 |
| 2022-09-19 | 35.24 | $34.65 | 106202 |
| 2022-09-16 | 35.79 | $34.91 | 230600 |
| 2022-09-15 | 35.08 | $34.72 | 96003 |
| 2022-09-14 | 35.67 | $35.02 | 102735 |
| 2022-09-13 | 36.34 | $35.37 | 96349 |
| 2022-09-12 | 39.34 | $36.86 | 115200 |
| 2022-09-09 | 40.32 | $37.32 | 110503 |
| 2022-09-08 | 32.81 | $35.14 | 133729 |
| 2022-09-07 | 36.03 | $36.77 | 125600 |
| 2022-09-06 | 36.45 | $36.97 | 256025 |
| 2022-09-02 | 29.13 | $35.09 | 391600 |
| 2022-09-01 | 47.43 | $41.72 | 102533 |
| 2022-08-31 | 48.84 | $42.04 | 91000 |
| 2022-08-30 | 47.11 | $41.67 | 70109 |
| 2022-08-29 | 51.77 | $42.71 | 107700 |
| 2022-08-26 | 51.46 | $42.64 | 45126 |
| 2022-08-25 | 56.38 | $43.65 | 45300 |
| 2022-08-24 | 53.23 | $42.90 | 42800 |
| 2022-08-23 | 53.01 | $42.85 | 51800 |
| 2022-08-22 | 58.99 | $44.01 | 59500 |
| 2022-08-19 | 63.95 | $44.85 | 109040 |
| 2022-08-18 | 66.41 | $45.24 | 104739 |
| 2022-08-17 | 63.94 | $44.51 | 57500 |
| 2022-08-16 | 63.06 | $44.26 | 65200 |
| 2022-08-15 | 61.78 | $43.90 | 80412 |
| 2022-08-12 | 60.47 | $43.54 | 67129 |
| 2022-08-11 | 59.15 | $43.18 | 49601 |
| 2022-08-10 | 57.50 | $42.74 | 111340 |
| 2022-08-09 | 51.78 | $41.38 | 107909 |
| 2022-08-08 | 53.34 | $41.69 | 74500 |
| 2022-08-05 | 51.64 | $41.31 | 61200 |
| 2022-08-04 | 50.66 | $41.09 | 122400 |
| 2022-08-03 | 52.08 | $41.40 | 93610 |
| 2022-08-02 | 50.64 | $41.06 | 64444 |
| 2022-08-01 | 53.00 | $41.59 | 76444 |
| 2022-07-29 | 47.33 | $40.30 | 80027 |
| 2022-07-28 | 54.05 | $41.70 | 104200 |
| 2022-07-27 | 53.83 | $41.65 | 76000 |
| 2022-07-26 | 60.01 | $42.77 | 71300 |
| 2022-07-25 | 61.08 | $42.95 | 63800 |
| 2022-07-22 | 62.31 | $43.16 | 74949 |
| 2022-07-21 | 62.24 | $43.14 | 97301 |
| 2022-07-20 | 67.97 | $44.11 | 135400 |
| 2022-07-19 | 67.56 | $43.97 | 143429 |
| 2022-07-18 | 63.37 | $42.65 | 78100 |
| 2022-07-15 | 67.25 | $43.27 | 103244 |
| 2022-07-14 | 66.84 | $43.14 | 76621 |
| 2022-07-13 | 64.51 | $42.41 | 58540 |
| 2022-07-12 | 64.80 | $42.46 | 72115 |
| 2022-07-11 | 64.80 | $42.46 | 74117 |
| 2022-07-08 | 67.32 | $42.91 | 97400 |
| 2022-07-07 | 70.75 | $43.50 | 97532 |
| 2022-07-06 | 68.42 | $42.60 | 82900 |
| 2022-07-05 | 68.26 | $42.54 | 142900 |
| 2022-07-01 | 66.93 | $42.04 | 79416 |
| 2022-06-30 | 66.07 | $41.72 | 93804 |
| 2022-06-29 | 64.79 | $41.25 | 60018 |
| 2022-06-28 | 65.49 | $41.39 | 63200 |
| 2022-06-27 | 65.34 | $41.33 | 71801 |
| 2022-06-24 | 68.65 | $42.02 | 204700 |
| 2022-06-23 | 65.28 | $40.63 | 97044 |
| 2022-06-22 | 64.39 | $40.29 | 102900 |
| 2022-06-21 | 63.15 | $39.82 | 103413 |
| 2022-06-17 | 60.54 | $38.88 | 176142 |
| 2022-06-16 | 62.24 | $39.26 | 77604 |
| 2022-06-15 | 61.65 | $39.04 | 92420 |
| 2022-06-14 | 58.63 | $37.96 | 80905 |
| 2022-06-13 | 60.34 | $38.37 | 118412 |
| 2022-06-10 | 61.38 | $38.62 | 84516 |
| 2022-06-09 | 61.28 | $38.58 | 104600 |
| 2022-06-08 | 61.32 | $38.59 | 81549 |
| 2022-06-07 | 65.21 | $39.60 | 131379 |
| 2022-06-06 | 64.01 | $39.04 | 167161 |
| 2022-06-03 | 61.28 | $37.84 | 326471 |
| 2022-06-02 | 46.29 | $33.19 | 104400 |
| 2022-06-01 | 47.92 | $33.62 | 87224 |
| 2022-05-31 | 49.58 | $34.05 | 98900 |
| 2022-05-27 | 46.60 | $33.32 | 87738 |
| 2022-05-26 | 44.24 | $32.77 | 109000 |
| 2022-05-25 | 43.94 | $32.70 | 80602 |
| 2022-05-24 | 41.11 | $32.04 | 114800 |
| 2022-05-23 | 38.61 | $31.48 | 99300 |
| 2022-05-20 | 36.70 | $31.06 | 98213 |
| 2022-05-19 | 36.80 | $31.10 | 134802 |
| 2022-05-18 | 39.36 | $32.07 | 125900 |
| 2022-05-17 | 40.56 | $32.50 | 92400 |
| 2022-05-16 | 41.19 | $32.73 | 200109 |
| 2022-05-13 | 34.70 | $31.19 | 153620 |
| 2022-05-12 | 32.21 | $30.65 | 145500 |
| 2022-05-11 | 26.92 | $29.57 | 179707 |
| 2022-05-10 | 25.44 | $29.28 | 232700 |
| 2022-05-09 | 28.26 | $30.78 | 244640 |
| 2022-05-06 | 26.40 | $30.42 | 156700 |
| 2022-05-05 | 29.24 | $31.84 | 145319 |
| 2022-05-04 | 35.51 | $34.29 | 178030 |
| 2022-05-03 | 39.12 | $35.40 | 92900 |
| 2022-05-02 | 40.17 | $35.70 | 98612 |
| 2022-04-29 | 42.10 | $36.24 | 79210 |
| 2022-04-28 | 45.70 | $37.17 | 93132 |
| 2022-04-27 | 42.33 | $36.50 | 89100 |
| 2022-04-26 | 42.52 | $36.55 | 182214 |
| 2022-04-25 | 45.74 | $37.39 | 163210 |
| 2022-04-22 | 46.74 | $37.64 | 113905 |
| 2022-04-21 | 49.81 | $38.38 | 94945 |
| 2022-04-20 | 50.36 | $38.51 | 91400 |
| 2022-04-19 | 49.38 | $38.27 | 95100 |
| 2022-04-18 | 48.20 | $37.98 | 71327 |
| 2022-04-14 | 50.07 | $38.47 | 70813 |
| 2022-04-13 | 49.35 | $38.28 | 125618 |
| 2022-04-12 | 47.40 | $37.77 | 167600 |
| 2022-04-11 | 45.81 | $37.36 | 134011 |
| 2022-04-08 | 44.29 | $36.97 | 83200 |
| 2022-04-07 | 45.19 | $37.26 | 83600 |
| 2022-04-06 | 44.00 | $36.94 | 81603 |
| 2022-04-05 | 44.60 | $37.15 | 88500 |
| 2022-04-04 | 44.46 | $37.11 | 62500 |
| 2022-04-01 | 45.48 | $37.49 | 133303 |
| 2022-03-31 | 42.03 | $36.45 | 106704 |
| 2022-03-30 | 44.64 | $37.46 | 115600 |
| 2022-03-29 | 44.82 | $37.53 | 153500 |
| 2022-03-28 | 40.51 | $36.23 | 61100 |
| 2022-03-25 | 42.47 | $37.04 | 80100 |
| 2022-03-24 | 40.41 | $36.43 | 120300 |
| 2022-03-23 | 43.14 | $37.56 | 128344 |
| 2022-03-22 | 43.26 | $37.61 | 161277 |
| 2022-03-21 | 41.06 | $36.92 | 158700 |
| 2022-03-18 | 32.93 | $34.65 | 706035 |
| 2022-03-17 | 35.80 | $36.04 | 173700 |
| 2022-03-16 | 36.34 | $36.29 | 184823 |
| 2022-03-15 | 31.79 | $35.13 | 372909 |
| 2022-03-14 | 31.79 | $35.13 | 242675 |
| 2022-03-11 | 33.66 | $36.13 | 181834 |
| 2022-03-10 | 40.92 | $39.30 | 101225 |
| 2022-03-09 | 40.84 | $39.28 | 202400 |
| 2022-03-08 | 55.46 | $43.57 | 102312 |
| 2022-03-07 | 59.67 | $44.46 | 100800 |
| 2022-03-04 | 56.23 | $43.49 | 134232 |
| 2022-03-03 | 56.99 | $43.65 | 89400 |
| 2022-03-02 | 55.34 | $43.19 | 97529 |
| 2022-03-01 | 54.83 | $43.05 | 125000 |
| 2022-02-28 | 53.56 | $42.69 | 131200 |
| 2022-02-25 | 52.02 | $42.26 | 101604 |
| 2022-02-24 | 45.94 | $40.72 | 122600 |
| 2022-02-23 | 44.47 | $40.38 | 77714 |
| 2022-02-22 | 44.88 | $40.50 | 98000 |
| 2022-02-18 | 47.82 | $41.34 | 161700 |
| 2022-02-17 | 45.85 | $40.85 | 114700 |
| 2022-02-16 | 47.23 | $41.25 | 133038 |
| 2022-02-15 | 49.72 | $41.95 | 78800 |
| 2022-02-14 | 51.45 | $42.42 | 129891 |
| 2022-02-11 | 54.06 | $43.11 | 109031 |
| 2022-02-10 | 49.58 | $41.84 | 96308 |
| 2022-02-09 | 52.41 | $42.58 | 72200 |
| 2022-02-08 | 51.12 | $42.22 | 99001 |
| 2022-02-07 | 47.63 | $41.29 | 58000 |
| 2022-02-04 | 48.95 | $41.66 | 63900 |
| 2022-02-03 | 49.37 | $41.78 | 62264 |
| 2022-02-02 | 47.36 | $41.22 | 62711 |
| 2022-02-01 | 47.91 | $41.39 | 87643 |
| 2022-01-31 | 47.97 | $41.41 | 67800 |
| 2022-01-28 | 45.80 | $40.76 | 53812 |
| 2022-01-27 | 43.81 | $40.18 | 72700 |
| 2022-01-26 | 45.62 | $40.84 | 80834 |
| 2022-01-25 | 49.12 | $42.04 | 59400 |
| 2022-01-24 | 53.02 | $43.25 | 113600 |
| 2022-01-21 | 46.41 | $41.27 | 75347 |
| 2022-01-20 | 47.90 | $41.73 | 82433 |
| 2022-01-19 | 52.98 | $43.18 | 71905 |
| 2022-01-18 | 51.67 | $42.79 | 96700 |
| 2022-01-14 | 52.60 | $43.05 | 73300 |
| 2022-01-13 | 53.84 | $43.40 | 58700 |
| 2022-01-12 | 50.55 | $42.36 | 69000 |
| 2022-01-11 | 53.29 | $43.15 | 77212 |
| 2022-01-10 | 52.71 | $42.96 | 79103 |
| 2022-01-07 | 55.34 | $43.72 | 64844 |
| 2022-01-06 | 54.72 | $43.50 | 74500 |
| 2022-01-05 | 52.84 | $42.84 | 93645 |
| 2022-01-04 | 53.81 | $43.14 | 100604 |
| 2022-01-03 | 52.44 | $42.64 | 86734 |
| 2021-12-31 | 51.78 | $42.40 | 94929 |
| 2021-12-30 | 55.39 | $43.60 | 75400 |
| 2021-12-29 | 53.81 | $42.98 | 75110 |
| 2021-12-28 | 56.41 | $43.83 | 82339 |
| 2021-12-27 | 54.13 | $42.91 | 121600 |
| 2021-12-23 | 52.09 | $42.12 | 99331 |
| 2021-12-22 | 53.35 | $42.56 | 156211 |
| 2021-12-21 | 54.77 | $43.06 | 344114 |
| 2021-12-20 | 45.57 | $39.73 | 215848 |
| 2021-12-17 | 51.25 | $41.64 | 642400 |
| 2021-12-16 | 49.14 | $40.97 | 157818 |
| 2021-12-15 | 52.53 | $42.02 | 140511 |
| 2021-12-14 | 48.30 | $40.71 | 212826 |
| 2021-12-13 | 47.69 | $40.53 | 100400 |
| 2021-12-10 | 46.19 | $40.08 | 118634 |
| 2021-12-09 | 45.39 | $39.84 | 104500 |
| 2021-12-08 | 44.84 | $39.67 | 131400 |
| 2021-12-07 | 44.25 | $39.48 | 152641 |
| 2021-12-06 | 51.01 | $41.94 | 130800 |
| 2021-12-03 | 45.94 | $40.35 | 206100 |
| 2021-12-02 | 46.81 | $40.65 | 104355 |
| 2021-12-01 | 43.45 | $39.66 | 166300 |
| 2021-11-30 | 45.89 | $40.54 | 232987 |
| 2021-11-29 | 48.27 | $41.35 | 124300 |
| 2021-11-26 | 49.44 | $41.74 | 119200 |
| 2021-11-24 | 54.28 | $43.25 | 135029 |
| 2021-11-23 | 57.54 | $44.17 | 140623 |
| 2021-11-22 | 51.49 | $42.16 | 96000 |
| 2021-11-19 | 53.29 | $42.66 | 322300 |
| 2021-11-18 | 50.05 | $41.68 | 145000 |
| 2021-11-17 | 52.56 | $42.39 | 167390 |
| 2021-11-16 | 53.86 | $42.75 | 187413 |
| 2021-11-15 | 51.81 | $42.10 | 125200 |
| 2021-11-12 | 50.20 | $41.60 | 114420 |
| 2021-11-11 | 46.92 | $40.63 | 98636 |
| 2021-11-10 | 47.23 | $40.73 | 104500 |
| 2021-11-09 | 51.10 | $41.96 | 121144 |
| 2021-11-08 | 52.84 | $42.48 | 139438 |
| 2021-11-05 | 54.92 | $43.09 | 137908 |
| 2021-11-04 | 51.33 | $41.89 | 177500 |
| 2021-11-03 | 50.84 | $41.73 | 390103 |
| 2021-11-02 | 50.72 | $41.69 | 122200 |
| 2021-11-01 | 51.91 | $42.09 | 226600 |
| 2021-10-29 | 46.23 | $40.20 | 222418 |
| 2021-10-28 | 49.46 | $41.30 | 219310 |
| 2021-10-27 | 46.93 | $40.51 | 241811 |
| 2021-10-26 | 47.27 | $40.63 | 126505 |
| 2021-10-25 | 48.99 | $41.24 | 149500 |
| 2021-10-22 | 51.48 | $42.09 | 201500 |
| 2021-10-21 | 49.20 | $41.30 | 255016 |
| 2021-10-20 | 42.78 | $39.31 | 99141 |
| 2021-10-19 | 41.80 | $39.03 | 140700 |
| 2021-10-18 | 41.04 | $38.81 | 139800 |
| 2021-10-15 | 40.27 | $38.58 | 121400 |
| 2021-10-14 | 41.48 | $39.12 | 149000 |
| 2021-10-13 | 38.83 | $38.30 | 140800 |
| 2021-10-12 | 37.22 | $37.81 | 254616 |
| 2021-10-11 | 33.04 | $36.59 | 187011 |
| 2021-10-08 | 34.04 | $37.16 | 137539 |
| 2021-10-07 | 36.53 | $38.50 | 208144 |
| 2021-10-06 | 37.58 | $39.04 | 258600 |
| 2021-10-05 | 37.96 | $39.24 | 133812 |
| 2021-10-04 | 38.60 | $39.58 | 155100 |
| 2021-10-01 | 36.21 | $38.78 | 140800 |
| 2021-09-30 | 34.57 | $38.24 | 214600 |
| 2021-09-29 | 35.34 | $38.72 | 214600 |
| 2021-09-28 | 31.60 | $37.47 | 152966 |
| 2021-09-27 | 34.04 | $39.10 | 242638 |
| 2021-09-24 | 33.74 | $39.00 | 214802 |
| 2021-09-23 | 34.61 | $39.59 | 246129 |
| 2021-09-22 | 35.60 | $40.25 | 174700 |
| 2021-09-21 | 36.71 | $40.99 | 275743 |
| 2021-09-20 | 34.26 | $40.06 | 598700 |
| 2021-09-17 | 35.25 | $40.77 | 1.6M |
| 2021-09-16 | 22.81 | $36.60 | 515785 |
| 2021-09-15 | 16.44 | $34.86 | 575400 |
| 2021-09-14 | 17.17 | $35.80 | 692208 |
| 2021-09-13 | 15.63 | $35.39 | 964800 |
| 2021-09-10 | 18.49 | $38.98 | 542541 |
| 2021-09-09 | 18.69 | $39.20 | 1.0M |
| 2021-09-08 | 29.96 | $47.26 | 162374 |
| 2021-09-07 | 31.81 | $48.08 | 283900 |
| 2021-09-03 | 23.17 | $46.51 | 140431 |
| 2021-09-02 | 23.19 | $46.52 | 104628 |
| 2021-09-01 | 23.74 | $46.84 | 151300 |
| 2021-08-31 | 23.88 | $46.92 | 176813 |
| 2021-08-30 | 22.57 | $46.67 | 97072 |
| 2021-08-27 | 24.27 | $47.74 | 137057 |
| 2021-08-26 | 17.24 | $46.47 | 124500 |
| 2021-08-25 | 18.13 | $47.18 | 171000 |
| 2021-08-24 | 19.50 | $48.19 | 116743 |
| 2021-08-23 | 20.97 | $49.18 | 100913 |
| 2021-08-20 | 21.31 | $49.40 | 209300 |
| 2021-08-19 | 16.95 | $48.65 | 155600 |
| 2021-08-18 | 18.22 | $49.64 | 94100 |
| 2021-08-17 | 20.93 | $51.45 | 168014 |
| 2021-08-16 | 21.78 | $51.95 | 142100 |
| 2021-08-13 | 21.90 | $52.02 | 177200 |
| 2021-08-12 | 21.84 | $52.01 | 128734 |
| 2021-08-11 | 22.31 | $52.31 | 125901 |
| 2021-08-10 | 22.96 | $52.73 | 159346 |
| 2021-08-09 | 15.05 | $51.33 | 178800 |
| 2021-08-06 | 15.14 | $51.42 | 194300 |
| 2021-08-05 | 15.43 | $51.70 | 266345 |
| 2021-08-04 | 16.03 | $52.28 | 392900 |
| 2021-08-03 | 21.40 | $56.22 | 114000 |
| 2021-08-02 | 21.77 | $56.43 | 85636 |
| 2021-07-30 | 21.22 | $56.34 | 67900 |
| 2021-07-29 | 20.62 | $56.24 | 136000 |
| 2021-07-28 | 21.37 | $56.73 | 70449 |
| 2021-07-27 | 17.66 | $56.09 | 98084 |
| 2021-07-26 | 18.44 | $56.69 | 60711 |
| 2021-07-23 | 18.65 | $56.85 | 74508 |
| 2021-07-22 | 15.20 | $56.24 | 83800 |
| 2021-07-21 | 17.08 | $57.91 | 102900 |
| 2021-07-20 | 17.73 | $58.43 | 121636 |
| 2021-07-19 | 12.04 | $57.50 | 109432 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-94.04
2026-06-08
Close Price
$26.09
Vol: 955561
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-50.92
Maximum
-0.28
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-06-08 | -94.04 | $26.09 | 955561 |
| 2026-05-28 | -94.09 | $26.09 | — |
| 2026-05-27 | -94.09 | $26.09 | 955619 |
| 2026-05-26 | -99.27 | $26.27 | 187919 |
| 2026-05-22 | -93.70 | $26.45 | 158987 |
| 2026-05-21 | -99.21 | $26.46 | 313441 |
| 2026-05-20 | -83.46 | $26.86 | 234935 |
| 2026-05-19 | -92.13 | $26.64 | 242028 |
| 2026-05-18 | -85.04 | $26.82 | 342812 |
| 2026-05-15 | -99.21 | $26.46 | 177836 |
| 2026-05-14 | -92.34 | $26.81 | 134400 |
| 2026-05-13 | -83.87 | $26.90 | 190000 |
| 2026-05-12 | -76.61 | $27.08 | 196320 |
| 2026-05-11 | -73.39 | $27.16 | 317606 |
| 2026-05-08 | -60.89 | $27.47 | 346300 |
| 2026-05-07 | -51.61 | $27.70 | 156600 |
| 2026-05-06 | -39.92 | $27.99 | 381405 |
| 2026-05-05 | -38.31 | $28.03 | 324300 |
| 2026-05-04 | -54.03 | $27.64 | 333700 |
| 2026-05-01 | -35.08 | $28.11 | 189316 |
| 2026-04-30 | -27.89 | $28.16 | 242400 |
| 2026-04-29 | -27.58 | $28.07 | 495621 |
| 2026-04-28 | -30.00 | $27.99 | 500439 |
| 2026-04-27 | -2.07 | $28.52 | 523700 |
| 2026-04-24 | -15.52 | $28.13 | 285200 |
| 2026-04-23 | -20.69 | $27.98 | 228400 |
| 2026-04-22 | -23.45 | $27.86 | 258412 |
| 2026-04-21 | -29.02 | $27.37 | 620816 |
| 2026-04-20 | -18.83 | $27.68 | 752100 |
| 2026-04-17 | -24.11 | $27.17 | 355513 |
| 2026-04-16 | -35.27 | $26.67 | 550500 |
| 2026-04-15 | -35.94 | $26.64 | 369100 |
| 2026-04-14 | -14.51 | $27.60 | 288944 |
| 2026-04-13 | -17.06 | $27.46 | 266800 |
| 2026-04-10 | -11.90 | $27.63 | 153900 |
| 2026-04-09 | -10.94 | $27.68 | 251209 |
| 2026-04-08 | -3.65 | $28.06 | 187704 |
| 2026-04-07 | -2.30 | $27.72 | 277510 |
| 2026-04-06 | -2.10 | $27.24 | 247600 |
| 2026-04-02 | -1.04 | $26.85 | 149533 |
| 2026-04-01 | -15.82 | $26.18 | 232300 |
| 2026-03-31 | -26.27 | $25.79 | 190336 |
| 2026-03-30 | -23.86 | $25.88 | 219800 |
| 2026-03-27 | -16.63 | $26.40 | 386878 |
| 2026-03-26 | -19.85 | $26.27 | 339900 |
| 2026-03-25 | -28.04 | $25.94 | 304200 |
| 2026-03-24 | -38.71 | $25.51 | 223912 |
| 2026-03-23 | -60.30 | $24.64 | 254215 |
| 2026-03-20 | -81.39 | $23.79 | 399701 |
| 2026-03-19 | -65.76 | $24.42 | 283700 |
| 2026-03-18 | -62.03 | $24.57 | 342529 |
| 2026-03-17 | -67.25 | $24.36 | 274500 |
| 2026-03-16 | -73.95 | $24.09 | 200300 |
| 2026-03-13 | -84.37 | $23.67 | 804800 |
| 2026-03-12 | -96.74 | $24.99 | 117937 |
| 2026-03-11 | -90.52 | $25.16 | 218000 |
| 2026-03-10 | -80.47 | $25.34 | 199734 |
| 2026-03-09 | -57.67 | $25.83 | 239600 |
| 2026-03-06 | -55.35 | $25.88 | 106500 |
| 2026-03-05 | -58.14 | $25.82 | 154425 |
| 2026-03-04 | -23.26 | $26.57 | 117229 |
| 2026-03-03 | -28.81 | $26.39 | 89631 |
| 2026-03-02 | -11.02 | $26.81 | 244300 |
| 2026-02-27 | -6.99 | $26.84 | 123700 |
| 2026-02-26 | -19.65 | $26.55 | 120339 |
| 2026-02-25 | -1.92 | $26.75 | 119440 |
| 2026-02-24 | -11.48 | $26.55 | 115700 |
| 2026-02-23 | -24.90 | $26.15 | 136017 |
| 2026-02-20 | -13.23 | $26.45 | 109441 |
| 2026-02-19 | -31.02 | $26.51 | 418800 |
| 2026-02-18 | -29.52 | $26.56 | 357800 |
| 2026-02-17 | -46.99 | $25.98 | 119020 |
| 2026-02-13 | -44.28 | $26.07 | 380900 |
| 2026-02-12 | -53.62 | $25.32 | 175099 |
| 2026-02-11 | -45.88 | $25.09 | 320824 |
| 2026-02-10 | -43.06 | $25.09 | 234602 |
| 2026-02-09 | -44.11 | $25.03 | 256400 |
| 2026-02-06 | -36.89 | $25.43 | 272200 |
| 2026-02-05 | -33.77 | $25.50 | 667027 |
| 2026-02-04 | -32.05 | $25.46 | 320903 |
| 2026-02-03 | -34.98 | $25.27 | 368917 |
| 2026-02-02 | -33.44 | $25.37 | 317013 |
| 2026-01-30 | -32.36 | $25.44 | 331500 |
| 2026-01-29 | -38.52 | $25.04 | 490043 |
| 2026-01-28 | -41.14 | $24.87 | 385100 |
| 2026-01-27 | -39.91 | $24.95 | 475117 |
| 2026-01-26 | -37.75 | $25.09 | 635116 |
| 2026-01-23 | -36.83 | $25.15 | 886206 |
| 2026-01-22 | -23.73 | $26.00 | 1.9M |
| 2026-01-21 | -3.99 | $26.35 | 1.3M |
| 2026-01-20 | -4.54 | $25.89 | 1.0M |
| 2026-01-16 | -2.40 | $25.92 | 1.7M |
| 2026-01-15 | -1.08 | $25.62 | 2.6M |
| 2026-01-14 | -7.83 | $22.58 | 379600 |
| 2026-01-13 | -20.14 | $22.20 | 271100 |
| 2026-01-12 | -21.53 | $22.18 | 406900 |
| 2026-01-09 | -23.18 | $22.14 | 194000 |
| 2026-01-08 | -22.32 | $21.99 | 146800 |
| 2026-01-07 | -38.46 | $21.59 | 228321 |
| 2026-01-06 | -44.02 | $21.46 | 235328 |
| 2026-01-05 | -46.58 | $21.40 | 284342 |
| 2026-01-02 | -29.49 | $21.80 | 189600 |
| 2025-12-31 | -30.71 | $21.75 | 297000 |
| 2025-12-30 | -54.77 | $21.17 | 175200 |
| 2025-12-29 | -40.25 | $21.52 | 245328 |
| 2025-12-26 | -29.46 | $21.78 | 153800 |
| 2025-12-24 | -21.78 | $21.73 | 79107 |
| 2025-12-23 | -21.30 | $21.64 | 207400 |
| 2025-12-22 | -18.58 | $21.73 | 221800 |
| 2025-12-19 | -10.27 | $22.07 | 420500 |
| 2025-12-18 | -9.29 | $22.11 | 239413 |
| 2025-12-17 | -1.97 | $21.89 | 317500 |
| 2025-12-16 | -1.16 | $21.82 | 182104 |
| 2025-12-15 | -5.47 | $21.51 | 302311 |
| 2025-12-12 | -16.94 | $21.44 | 303000 |
| 2025-12-11 | -19.20 | $21.43 | 342020 |
| 2025-12-10 | -43.42 | $20.98 | 349401 |
| 2025-12-09 | -57.89 | $20.32 | 230318 |
| 2025-12-08 | -57.68 | $20.33 | 241200 |
| 2025-12-05 | -50.22 | $20.67 | 223107 |
| 2025-12-04 | -48.90 | $20.73 | 229323 |
| 2025-12-03 | -59.65 | $20.24 | 356151 |
| 2025-12-02 | -50.66 | $20.65 | 379400 |
| 2025-12-01 | -49.34 | $20.71 | 354526 |
| 2025-11-28 | -54.17 | $20.49 | 271823 |
| 2025-11-26 | -58.33 | $20.30 | 540322 |
| 2025-11-25 | -91.42 | $18.81 | 256505 |
| 2025-11-24 | -97.23 | $18.54 | 664624 |
| 2025-11-21 | -94.62 | $18.81 | 433644 |
| 2025-11-20 | -92.34 | $18.96 | 332900 |
| 2025-11-19 | -95.44 | $18.79 | 440210 |
| 2025-11-18 | -98.90 | $19.03 | 603504 |
| 2025-11-17 | -99.79 | $19.74 | 379700 |
| 2025-11-14 | -94.39 | $20.87 | 360249 |
| 2025-11-13 | -83.06 | $21.90 | 396300 |
| 2025-11-12 | -79.94 | $22.13 | 723300 |
| 2025-11-11 | -78.93 | $22.26 | 194836 |
| 2025-11-10 | -80.49 | $22.23 | 219219 |
| 2025-11-07 | -92.14 | $21.80 | 177600 |
| 2025-11-06 | -99.46 | $21.79 | 216518 |
| 2025-11-05 | -89.47 | $22.42 | 170001 |
| 2025-11-04 | -87.17 | $22.50 | 167600 |
| 2025-11-03 | -96.21 | $22.19 | 175842 |
| 2025-10-31 | -97.20 | $22.21 | 121628 |
| 2025-10-30 | -95.59 | $22.33 | 211937 |
| 2025-10-29 | -97.74 | $22.34 | 214215 |
| 2025-10-28 | -93.75 | $23.21 | 118334 |
| 2025-10-27 | -95.16 | $23.32 | 146209 |
| 2025-10-24 | -97.97 | $23.29 | 160200 |
| 2025-10-23 | -90.68 | $23.74 | 187964 |
| 2025-10-22 | -87.18 | $23.94 | 169114 |
| 2025-10-21 | -95.05 | $23.70 | 161500 |
| 2025-10-20 | -92.94 | $23.79 | 120800 |
| 2025-10-17 | -94.02 | $23.81 | 140800 |
| 2025-10-16 | -97.60 | $23.67 | 186042 |
| 2025-10-15 | -95.62 | $24.44 | 157000 |
| 2025-10-14 | -86.58 | $24.99 | 189428 |
| 2025-10-13 | -93.15 | $24.75 | 132600 |
| 2025-10-10 | -92.71 | $24.97 | 110012 |
| 2025-10-09 | -86.88 | $25.17 | 113600 |
| 2025-10-08 | -83.09 | $25.30 | 184775 |
| 2025-10-07 | -82.75 | $25.41 | 195600 |
| 2025-10-06 | -98.90 | $25.12 | 169500 |
| 2025-10-03 | -76.12 | $26.17 | 192100 |
| 2025-10-02 | -82.09 | $25.97 | 223242 |
| 2025-10-01 | -84.89 | $25.91 | 210400 |
| 2025-09-30 | -90.03 | $25.74 | 313931 |
| 2025-09-29 | -84.59 | $25.92 | 143506 |
| 2025-09-26 | -74.92 | $26.24 | 213841 |
| 2025-09-25 | -76.44 | $26.19 | 184000 |
| 2025-09-24 | -73.41 | $26.29 | 160216 |
| 2025-09-23 | -63.75 | $26.61 | 165700 |
| 2025-09-22 | -57.10 | $26.83 | 176130 |
| 2025-09-19 | -37.76 | $27.47 | 351148 |
| 2025-09-18 | -27.19 | $27.82 | 205300 |
| 2025-09-17 | -33.23 | $27.62 | 191544 |
| 2025-09-16 | -45.02 | $27.23 | 137200 |
| 2025-09-15 | -38.37 | $27.45 | 161500 |
| 2025-09-12 | -40.79 | $27.37 | 223900 |
| 2025-09-11 | -29.00 | $27.76 | 212400 |
| 2025-09-10 | -56.80 | $26.84 | 547876 |
| 2025-09-09 | -64.42 | $27.54 | 297805 |
| 2025-09-08 | -84.66 | $27.21 | 158900 |
| 2025-09-05 | -54.44 | $27.18 | 125600 |
| 2025-09-04 | -50.97 | $27.27 | 126400 |
| 2025-09-03 | -47.10 | $27.37 | 122228 |
| 2025-09-02 | -54.44 | $27.18 | 114000 |
| 2025-08-29 | -47.88 | $27.35 | 107100 |
| 2025-08-28 | -44.56 | $27.28 | 148700 |
| 2025-08-27 | -46.60 | $27.22 | 97800 |
| 2025-08-26 | -47.28 | $27.20 | 129000 |
| 2025-08-25 | -35.71 | $27.54 | 174906 |
| 2025-08-22 | -27.21 | $27.79 | 281500 |
| 2025-08-21 | -25.51 | $27.84 | 174227 |
| 2025-08-20 | -29.93 | $27.71 | 121500 |
| 2025-08-19 | -30.95 | $27.68 | 103925 |
| 2025-08-18 | -36.39 | $27.52 | 83100 |
| 2025-08-15 | -31.63 | $27.66 | 145834 |
| 2025-08-14 | -40.82 | $27.39 | 143809 |
| 2025-08-13 | -30.95 | $27.68 | 129824 |
| 2025-08-12 | -31.29 | $27.67 | 213400 |
| 2025-08-11 | -8.66 | $27.76 | 212501 |
| 2025-08-08 | -8.29 | $27.53 | 184200 |
| 2025-08-07 | -27.62 | $26.96 | 212129 |
| 2025-08-06 | -47.94 | $26.66 | 177800 |
| 2025-08-05 | -68.04 | $26.27 | 198317 |
| 2025-08-04 | -57.22 | $26.48 | 183900 |
| 2025-08-01 | -65.46 | $26.32 | 189200 |
| 2025-07-31 | -76.79 | $26.30 | 228331 |
| 2025-07-30 | -70.00 | $26.48 | 171000 |
| 2025-07-29 | -84.21 | $26.21 | 132238 |
| 2025-07-28 | -78.95 | $26.31 | 121300 |
| 2025-07-25 | -78.42 | $26.32 | 154444 |
| 2025-07-24 | -81.91 | $26.27 | 144900 |
| 2025-07-23 | -43.09 | $27.00 | 165700 |
| 2025-07-22 | -59.04 | $26.70 | 157700 |
| 2025-07-21 | -78.54 | $26.37 | 137545 |
| 2025-07-18 | -76.59 | $26.41 | 174400 |
| 2025-07-17 | -65.37 | $26.64 | 179800 |
| 2025-07-16 | -87.32 | $26.19 | 162024 |
| 2025-07-15 | -86.49 | $26.23 | 246932 |
| 2025-07-14 | -63.06 | $26.75 | 154131 |
| 2025-07-11 | -48.04 | $26.68 | 343700 |
| 2025-07-10 | -13.54 | $27.37 | 335600 |
| 2025-07-09 | -25.69 | $26.67 | 203908 |
| 2025-07-08 | -20.83 | $26.95 | 280724 |
| 2025-07-07 | -25.00 | $26.71 | 303900 |
| 2025-07-03 | -11.46 | $27.49 | 150104 |
| 2025-07-02 | -12.33 | $27.44 | 289127 |
| 2025-07-01 | -11.63 | $27.48 | 318715 |
| 2025-06-30 | -27.08 | $26.59 | 229400 |
| 2025-06-27 | -21.88 | $26.89 | 744445 |
| 2025-06-26 | -27.60 | $26.56 | 289100 |
| 2025-06-25 | -26.39 | $26.63 | 268300 |
| 2025-06-24 | -19.97 | $27.00 | 180326 |
| 2025-06-23 | -18.40 | $27.09 | 349686 |
| 2025-06-20 | -6.94 | $27.75 | 473646 |
| 2025-06-18 | -15.10 | $27.28 | 403200 |
| 2025-06-17 | -20.66 | $26.96 | 295221 |
| 2025-06-16 | -8.16 | $27.68 | 437016 |
| 2025-06-13 | -8.51 | $27.66 | 647000 |
| 2025-06-12 | -8.16 | $27.68 | 2.5M |
| 2025-06-11 | -79.34 | $23.58 | 804000 |
| 2025-06-10 | -89.55 | $23.18 | 1.7M |
| 2025-06-09 | -14.60 | $27.68 | 836936 |
| 2025-06-06 | -2.14 | $27.68 | 269400 |
| 2025-06-05 | -40.21 | $26.61 | 223400 |
| 2025-06-04 | -37.37 | $26.69 | 278313 |
| 2025-06-03 | -22.06 | $27.12 | 349012 |
| 2025-06-02 | -10.32 | $27.45 | 318100 |
| 2025-05-30 | -6.76 | $27.55 | 501435 |
| 2025-05-29 | -22.66 | $26.91 | 134600 |
| 2025-05-28 | -42.91 | $26.58 | 122408 |
| 2025-05-27 | -44.98 | $26.52 | 258517 |
| 2025-05-23 | -77.51 | $25.58 | 111005 |
| 2025-05-22 | -79.93 | $25.51 | 131800 |
| 2025-05-21 | -56.60 | $26.31 | 104400 |
| 2025-05-20 | -43.31 | $26.88 | 140400 |
| 2025-05-19 | -45.35 | $26.81 | 133600 |
| 2025-05-16 | -42.73 | $26.90 | 205000 |
| 2025-05-15 | -56.30 | $26.18 | 139238 |
| 2025-05-14 | -65.17 | $25.62 | 277100 |
| 2025-05-13 | -53.30 | $26.03 | 226500 |
| 2025-05-12 | -49.15 | $26.06 | 259000 |
| 2025-05-09 | -54.63 | $25.54 | 181500 |
| 2025-05-08 | -37.82 | $26.12 | 212800 |
| 2025-05-07 | -38.64 | $26.04 | 185949 |
| 2025-05-06 | -29.68 | $26.58 | 163615 |
| 2025-05-05 | -21.23 | $27.09 | 177400 |
| 2025-05-02 | -20.23 | $27.15 | 224500 |
| 2025-05-01 | -22.39 | $27.02 | 246000 |
| 2025-04-30 | -12.44 | $27.62 | 469418 |
| 2025-04-29 | -24.71 | $26.88 | 140733 |
| 2025-04-28 | -26.04 | $26.80 | 151100 |
| 2025-04-25 | -19.24 | $27.21 | 147635 |
| 2025-04-24 | -17.25 | $27.33 | 230347 |
| 2025-04-23 | -3.15 | $28.18 | 478666 |
| 2025-04-22 | -1.10 | $27.75 | 429241 |
| 2025-04-21 | -15.46 | $26.66 | 581149 |
| 2025-04-17 | -1.54 | $26.17 | 455150 |
| 2025-04-16 | -29.48 | $24.66 | 191000 |
| 2025-04-15 | -35.29 | $24.10 | 156800 |
| 2025-04-14 | -9.56 | $24.80 | 204742 |
| 2025-04-11 | -40.07 | $23.97 | 263700 |
| 2025-04-10 | -64.62 | $22.74 | 159700 |
| 2025-04-09 | -60.28 | $22.89 | 258525 |
| 2025-04-08 | -60.00 | $22.90 | 127700 |
| 2025-04-07 | -42.78 | $23.52 | 219336 |
| 2025-04-04 | -41.11 | $23.58 | 168500 |
| 2025-04-03 | -33.33 | $23.86 | 212500 |
| 2025-04-02 | -43.06 | $23.51 | 158543 |
| 2025-04-01 | -24.72 | $24.17 | 199429 |
| 2025-03-31 | -29.72 | $23.99 | 209800 |
| 2025-03-28 | -23.33 | $24.22 | 96714 |
| 2025-03-27 | -15.56 | $24.50 | 143900 |
| 2025-03-26 | -32.50 | $23.89 | 243823 |
| 2025-03-25 | -45.28 | $23.43 | 152940 |
| 2025-03-24 | -40.00 | $23.62 | 163754 |
| 2025-03-21 | -27.78 | $24.06 | 254194 |
| 2025-03-20 | -20.83 | $24.31 | 188426 |
| 2025-03-19 | -15.56 | $24.50 | 336300 |
| 2025-03-18 | -32.59 | $23.57 | 161200 |
| 2025-03-17 | -24.28 | $23.83 | 219846 |
| 2025-03-14 | -46.01 | $23.15 | 324100 |
| 2025-03-13 | -99.68 | $21.47 | 334301 |
| 2025-03-12 | -98.60 | $21.78 | 225347 |
| 2025-03-11 | -79.42 | $22.39 | 232100 |
| 2025-03-10 | -42.60 | $23.41 | 165900 |
| 2025-03-07 | -35.74 | $23.60 | 133049 |
| 2025-03-06 | -69.68 | $22.66 | 144400 |
| 2025-03-05 | -97.09 | $21.92 | 140635 |
| 2025-03-04 | -88.76 | $22.30 | 131600 |
| 2025-03-03 | -70.27 | $22.77 | 131300 |
| 2025-02-28 | -64.48 | $22.92 | 104399 |
| 2025-02-27 | -65.25 | $22.90 | 100027 |
| 2025-02-26 | -49.03 | $23.32 | 110275 |
| 2025-02-25 | -33.98 | $23.71 | 151700 |
| 2025-02-24 | -59.80 | $23.19 | 269488 |
| 2025-02-21 | -28.38 | $24.12 | 135600 |
| 2025-02-20 | -29.39 | $24.09 | 115713 |
| 2025-02-19 | -45.48 | $23.69 | 193100 |
| 2025-02-18 | -43.55 | $23.75 | 163604 |
| 2025-02-14 | -28.71 | $24.21 | 337300 |
| 2025-02-13 | -43.23 | $23.76 | 101831 |
| 2025-02-12 | -44.19 | $23.73 | 241300 |
| 2025-02-11 | -62.90 | $23.15 | 303818 |
| 2025-02-10 | -92.90 | $22.22 | 204600 |
| 2025-02-07 | -97.10 | $22.09 | 165122 |
| 2025-02-06 | -77.42 | $22.70 | 99500 |
| 2025-02-05 | -80.65 | $22.60 | 124540 |
| 2025-02-04 | -89.83 | $22.36 | 140000 |
| 2025-02-03 | -88.61 | $22.41 | 143600 |
| 2025-01-31 | -77.06 | $22.89 | 159331 |
| 2025-01-30 | -65.46 | $23.34 | 149710 |
| 2025-01-29 | -57.22 | $23.66 | 184600 |
| 2025-01-28 | -55.67 | $23.72 | 115921 |
| 2025-01-27 | -39.18 | $24.36 | 127400 |
| 2025-01-24 | -48.97 | $23.98 | 139609 |
| 2025-01-23 | -44.59 | $24.15 | 173100 |
| 2025-01-22 | -60.48 | $23.64 | 209700 |
| 2025-01-21 | -32.29 | $24.81 | 142211 |
| 2025-01-17 | -36.41 | $24.69 | 357635 |
| 2025-01-16 | -48.33 | $24.32 | 391800 |
| 2025-01-15 | -89.58 | $22.52 | 790900 |
| 2025-01-14 | -70.05 | $24.16 | 310100 |
| 2025-01-13 | -84.65 | $23.57 | 136600 |
| 2025-01-10 | -90.65 | $23.34 | 266322 |
| 2025-01-08 | -79.56 | $23.85 | 325400 |
| 2025-01-07 | -88.59 | $23.78 | 169317 |
| 2025-01-06 | -98.34 | $23.83 | 195235 |
| 2025-01-03 | -66.78 | $25.48 | 150321 |
| 2025-01-02 | -69.21 | $25.50 | 129600 |
| 2024-12-31 | -70.87 | $25.50 | 144800 |
| 2024-12-30 | -71.51 | $25.51 | 144600 |
| 2024-12-27 | -71.88 | $25.50 | 96700 |
| 2024-12-26 | -74.20 | $25.42 | 94500 |
| 2024-12-24 | -79.42 | $25.24 | 55000 |
| 2024-12-23 | -83.38 | $25.12 | 115029 |
| 2024-12-20 | -68.45 | $25.65 | 342849 |
| 2024-12-19 | -84.23 | $25.09 | 149841 |
| 2024-12-18 | -98.33 | $25.13 | 171005 |
| 2024-12-17 | -85.28 | $26.11 | 114528 |
| 2024-12-16 | -66.23 | $26.55 | 101900 |
| 2024-12-13 | -64.94 | $26.58 | 140948 |
| 2024-12-12 | -71.43 | $26.43 | 84544 |
| 2024-12-11 | -67.07 | $26.58 | 224701 |
| 2024-12-10 | -55.89 | $26.97 | 99100 |
| 2024-12-09 | -79.73 | $26.42 | 176017 |
| 2024-12-06 | -96.58 | $25.92 | 145900 |
| 2024-12-05 | -92.02 | $26.29 | 195500 |
| 2024-12-04 | -95.01 | $26.78 | 124100 |
| 2024-12-03 | -72.73 | $27.54 | 103527 |
| 2024-12-02 | -65.69 | $27.78 | 94700 |
| 2024-11-29 | -67.74 | $27.71 | 57035 |
| 2024-11-27 | -66.95 | $27.63 | 110200 |
| 2024-11-26 | -72.27 | $27.44 | 226600 |
| 2024-11-25 | -58.54 | $27.93 | 121000 |
| 2024-11-22 | -78.51 | $27.17 | 148200 |
| 2024-11-21 | -77.57 | $27.15 | 91900 |
| 2024-11-20 | -79.19 | $27.09 | 76315 |
| 2024-11-19 | -78.92 | $27.10 | 72900 |
| 2024-11-18 | -75.95 | $27.21 | 92900 |
| 2024-11-15 | -81.08 | $27.02 | 123101 |
| 2024-11-14 | -64.05 | $27.65 | 83523 |
| 2024-11-13 | -57.30 | $27.90 | 126200 |
| 2024-11-12 | -54.05 | $28.02 | 120500 |
| 2024-11-11 | -42.70 | $28.44 | 112100 |
| 2024-11-08 | -47.03 | $28.28 | 167746 |
| 2024-11-07 | -33.24 | $28.79 | 144600 |
| 2024-11-06 | -23.78 | $29.14 | 253500 |
| 2024-11-05 | -19.86 | $28.58 | 128003 |
| 2024-11-04 | -66.67 | $27.26 | 98900 |
| 2024-11-01 | -74.82 | $27.03 | 121800 |
| 2024-10-31 | -90.78 | $26.58 | 88800 |
| 2024-10-30 | -86.52 | $26.70 | 102328 |
| 2024-10-29 | -80.14 | $26.88 | 69000 |
| 2024-10-28 | -78.72 | $26.92 | 88908 |
| 2024-10-25 | -98.94 | $26.35 | 104800 |
| 2024-10-24 | -80.00 | $27.07 | 143900 |
| 2024-10-23 | -77.31 | $27.14 | 209700 |
| 2024-10-22 | -81.92 | $27.02 | 150630 |
| 2024-10-21 | -88.72 | $27.42 | 147400 |
| 2024-10-18 | -33.33 | $28.55 | 122900 |
| 2024-10-17 | -22.80 | $28.84 | 125111 |
| 2024-10-16 | -29.02 | $28.72 | 140500 |
| 2024-10-15 | -69.72 | $28.01 | 105307 |
| 2024-10-14 | -66.67 | $28.11 | 137700 |
| 2024-10-11 | -67.54 | $28.09 | 140100 |
| 2024-10-10 | -89.45 | $27.60 | 162852 |
| 2024-10-09 | -96.19 | $27.70 | 176300 |
| 2024-10-08 | -36.45 | $28.59 | 150100 |
| 2024-10-07 | -19.49 | $28.80 | 329000 |
| 2024-10-04 | -17.26 | $28.50 | 132300 |
| 2024-10-03 | -24.61 | $27.98 | 191200 |
| 2024-10-02 | -15.56 | $28.62 | 165200 |
| 2024-10-01 | -13.05 | $28.77 | 197549 |
| 2024-09-30 | -16.35 | $28.53 | 179400 |
| 2024-09-27 | -17.03 | $28.48 | 139600 |
| 2024-09-26 | -12.77 | $28.79 | 155267 |
| 2024-09-25 | -21.84 | $28.13 | 190200 |
| 2024-09-24 | -21.98 | $28.12 | 419306 |
| 2024-09-23 | -18.96 | $28.34 | 253539 |
| 2024-09-20 | -16.35 | $28.53 | 3.5M |
| 2024-09-19 | -10.16 | $28.98 | 312007 |
| 2024-09-18 | -12.64 | $28.80 | 361500 |
| 2024-09-17 | -10.16 | $28.98 | 414316 |
| 2024-09-16 | -2.88 | $29.51 | 478558 |
| 2024-09-13 | -9.62 | $29.02 | 331543 |
| 2024-09-12 | -0.28 | $29.64 | 534039 |
| 2024-09-11 | -10.30 | $28.18 | 676032 |
| 2024-09-10 | -13.54 | $26.62 | 1.3M |
| 2024-09-09 | -26.73 | $24.00 | 766400 |
| 2024-09-06 | -24.16 | $24.13 | 226500 |
| 2024-09-05 | -34.46 | $23.61 | 280441 |
| 2024-09-04 | -47.92 | $22.93 | 257800 |
| 2024-09-03 | -47.72 | $22.94 | 176800 |
| 2024-08-30 | -46.14 | $23.02 | 216644 |
| 2024-08-29 | -40.00 | $23.33 | 126613 |
| 2024-08-28 | -38.81 | $23.39 | 100500 |
| 2024-08-27 | -27.33 | $23.97 | 78843 |
| 2024-08-26 | -24.16 | $24.13 | 116533 |
| 2024-08-23 | -24.55 | $24.11 | 128648 |
| 2024-08-22 | -35.25 | $23.57 | 164586 |
| 2024-08-21 | -14.46 | $24.62 | 104343 |
| 2024-08-20 | -10.10 | $24.84 | 118300 |
| 2024-08-19 | -9.70 | $24.86 | 239651 |
| 2024-08-16 | -11.68 | $24.76 | 355800 |
| 2024-08-15 | -33.12 | $23.49 | 153939 |
| 2024-08-14 | -42.35 | $23.05 | 232537 |
| 2024-08-13 | -54.30 | $22.48 | 267500 |
| 2024-08-12 | -95.81 | $20.50 | 189900 |
| 2024-08-09 | -89.15 | $20.96 | 220400 |
| 2024-08-08 | -95.31 | $21.21 | 143333 |
| 2024-08-07 | -95.20 | $21.30 | 130500 |
| 2024-08-06 | -75.06 | $21.94 | 172546 |
| 2024-08-05 | -65.47 | $22.34 | 162832 |
| 2024-08-02 | -43.88 | $23.24 | 200300 |
| 2024-08-01 | -46.04 | $23.15 | 166700 |
| 2024-07-31 | -30.70 | $23.79 | 137726 |
| 2024-07-30 | -34.77 | $23.62 | 205306 |
| 2024-07-29 | -39.33 | $23.43 | 208632 |
| 2024-07-26 | -35.25 | $23.60 | 198143 |
| 2024-07-25 | -26.86 | $23.95 | 174669 |
| 2024-07-24 | -27.10 | $23.94 | 141800 |
| 2024-07-23 | -14.39 | $24.47 | 225418 |
| 2024-07-22 | -7.25 | $24.74 | 227104 |
| 2024-07-19 | -19.75 | $24.15 | 135800 |
| 2024-07-18 | -16.30 | $24.29 | 168337 |
| 2024-07-17 | -19.44 | $24.38 | 179200 |
| 2024-07-16 | -35.68 | $23.73 | 196093 |
| 2024-07-15 | -74.83 | $22.04 | 195000 |
| 2024-07-12 | -74.09 | $22.32 | 173310 |
| 2024-07-11 | -84.41 | $21.94 | 195047 |
| 2024-07-10 | -98.45 | $21.05 | 203600 |
| 2024-07-09 | -96.21 | $21.69 | 363500 |
| 2024-07-08 | -92.58 | $22.34 | 162511 |
| 2024-07-05 | -95.73 | $22.06 | 178800 |
| 2024-07-03 | -97.11 | $22.18 | 133200 |
| 2024-07-02 | -95.34 | $22.60 | 166204 |
| 2024-07-01 | -97.85 | $22.39 | 210421 |
| 2024-06-28 | -94.15 | $22.70 | 915200 |
| 2024-06-27 | -99.63 | $22.46 | 154049 |
| 2024-06-26 | -96.56 | $23.01 | 190804 |
| 2024-06-25 | -92.40 | $23.65 | 330127 |
| 2024-06-24 | -99.46 | $23.24 | 307400 |
| 2024-06-21 | -92.95 | $23.99 | 503314 |
| 2024-06-20 | -98.73 | $23.58 | 205911 |
| 2024-06-18 | -98.98 | $23.80 | 230814 |
| 2024-06-17 | -90.54 | $25.03 | 114833 |
| 2024-06-14 | -87.44 | $25.22 | 115928 |
| 2024-06-13 | -79.28 | $25.72 | 290200 |
| 2024-06-12 | -69.82 | $26.30 | 474129 |
| 2024-06-11 | -57.59 | $27.05 | 1.0M |
| 2024-06-10 | -88.89 | $24.99 | 377100 |
| 2024-06-07 | -85.15 | $25.41 | 165203 |
| 2024-06-06 | -98.66 | $24.89 | 121000 |
| 2024-06-05 | -91.42 | $25.37 | 154231 |
| 2024-06-04 | -94.63 | $25.26 | 122245 |
| 2024-06-03 | -95.33 | $25.84 | 140700 |
| 2024-05-31 | -64.29 | $26.97 | 143035 |
| 2024-05-30 | -83.79 | $26.26 | 115529 |
| 2024-05-29 | -92.58 | $25.94 | 99700 |
| 2024-05-28 | -84.00 | $26.37 | 182300 |
| 2024-05-24 | -95.14 | $25.98 | 120100 |
| 2024-05-23 | -89.41 | $26.27 | 157600 |
| 2024-05-22 | -92.40 | $26.27 | 181633 |
| 2024-05-21 | -78.42 | $26.73 | 146318 |
| 2024-05-20 | -58.05 | $27.40 | 202307 |
| 2024-05-17 | -56.54 | $27.45 | 75748 |
| 2024-05-16 | -45.90 | $27.80 | 71100 |
| 2024-05-15 | -37.83 | $28.02 | 94344 |
| 2024-05-14 | -24.07 | $28.34 | 92925 |
| 2024-05-13 | -17.53 | $28.38 | 112600 |
| 2024-05-10 | -11.18 | $28.68 | 97328 |
| 2024-05-09 | -14.45 | $28.51 | 114120 |
| 2024-05-08 | -25.05 | $27.96 | 67517 |
| 2024-05-07 | -13.49 | $28.56 | 116968 |
| 2024-05-06 | -25.05 | $27.96 | 112900 |
| 2024-05-03 | -18.88 | $28.28 | 107515 |
| 2024-05-02 | -3.39 | $28.91 | 225400 |
| 2024-05-01 | -2.22 | $28.47 | 172776 |
| 2024-04-30 | -36.00 | $26.95 | 149900 |
| 2024-04-29 | -42.22 | $26.67 | 312304 |
| 2024-04-26 | -34.22 | $27.03 | 176028 |
| 2024-04-25 | -25.78 | $27.41 | 190132 |
| 2024-04-24 | -26.44 | $27.38 | 153497 |
| 2024-04-23 | -10.22 | $28.11 | 149308 |
| 2024-04-22 | -38.67 | $26.83 | 156200 |
| 2024-04-19 | -6.47 | $28.41 | 212300 |
| 2024-04-18 | -46.76 | $26.78 | 261428 |
| 2024-04-17 | -61.49 | $26.03 | 209511 |
| 2024-04-16 | -78.78 | $25.15 | 127428 |
| 2024-04-15 | -89.08 | $24.64 | 123200 |
| 2024-04-12 | -96.98 | $24.44 | 122700 |
| 2024-04-11 | -93.52 | $24.74 | 134212 |
| 2024-04-10 | -97.97 | $24.50 | 147824 |
| 2024-04-09 | -90.97 | $25.82 | 80300 |
| 2024-04-08 | -87.63 | $26.02 | 88516 |
| 2024-04-05 | -94.98 | $25.58 | 89814 |
| 2024-04-04 | -98.63 | $25.51 | 170000 |
| 2024-04-03 | -100.00 | $26.09 | 85900 |
| 2024-04-02 | -95.59 | $26.71 | 183300 |
| 2024-04-01 | -88.38 | $27.38 | 126800 |
| 2024-03-28 | -78.59 | $27.81 | 248100 |
| 2024-03-27 | -79.95 | $27.75 | 141600 |
| 2024-03-26 | -98.81 | $27.11 | 147516 |
| 2024-03-25 | -99.27 | $27.19 | 134848 |
| 2024-03-22 | -93.85 | $27.75 | 132707 |
| 2024-03-21 | -73.17 | $28.56 | 156333 |
| 2024-03-20 | -64.77 | $28.87 | 131144 |
| 2024-03-19 | -60.98 | $29.01 | 167319 |
| 2024-03-18 | -69.92 | $28.68 | 229800 |
| 2024-03-15 | -65.04 | $28.86 | 278000 |
| 2024-03-14 | -55.28 | $29.22 | 212740 |
| 2024-03-13 | -47.97 | $29.49 | 262714 |
| 2024-03-12 | -16.79 | $29.51 | 426300 |
| 2024-03-11 | -45.79 | $28.70 | 411500 |
| 2024-03-08 | -19.01 | $29.30 | 151700 |
| 2024-03-07 | -12.89 | $29.44 | 166533 |
| 2024-03-06 | -12.54 | $29.40 | 181124 |
| 2024-03-05 | -13.32 | $29.00 | 188700 |
| 2024-03-04 | -18.79 | $28.53 | 129100 |
| 2024-03-01 | -10.33 | $28.90 | 160000 |
| 2024-02-29 | -6.77 | $28.86 | 140400 |
| 2024-02-28 | -11.00 | $28.46 | 107319 |
| 2024-02-27 | -9.36 | $28.59 | 110800 |
| 2024-02-26 | -15.68 | $28.09 | 117100 |
| 2024-02-23 | -12.77 | $28.32 | 148509 |
| 2024-02-22 | -16.56 | $28.02 | 121012 |
| 2024-02-21 | -14.54 | $28.18 | 107932 |
| 2024-02-20 | -11.13 | $28.45 | 114947 |
| 2024-02-16 | -4.42 | $28.98 | 173800 |
| 2024-02-15 | -2.38 | $28.79 | 138100 |
| 2024-02-14 | -15.23 | $27.82 | 121600 |
| 2024-02-13 | -16.16 | $27.75 | 176901 |
| 2024-02-12 | -7.51 | $28.93 | 131741 |
| 2024-02-09 | -28.33 | $27.24 | 131300 |
| 2024-02-08 | -32.51 | $26.90 | 154248 |
| 2024-02-07 | -41.14 | $26.47 | 159200 |
| 2024-02-06 | -35.55 | $26.95 | 255100 |
| 2024-02-05 | -56.76 | $25.13 | 242000 |
| 2024-02-02 | -30.65 | $27.37 | 343200 |
| 2024-02-01 | -64.10 | $24.50 | 669500 |
| 2024-01-31 | -70.07 | $26.09 | 185860 |
| 2024-01-30 | -45.77 | $27.50 | 132502 |
| 2024-01-29 | -44.89 | $27.55 | 150700 |
| 2024-01-26 | -50.35 | $27.24 | 96700 |
| 2024-01-25 | -51.23 | $27.20 | 161122 |
| 2024-01-24 | -55.26 | $26.97 | 141500 |
| 2024-01-23 | -40.88 | $27.79 | 146323 |
| 2024-01-22 | -39.65 | $27.86 | 189832 |
| 2024-01-19 | -58.25 | $26.80 | 199900 |
| 2024-01-18 | -58.42 | $26.79 | 313628 |
| 2024-01-17 | -62.28 | $26.57 | 683497 |
| 2024-01-16 | -34.41 | $29.05 | 271800 |
| 2024-01-12 | -56.91 | $28.35 | 127300 |
| 2024-01-11 | -53.37 | $27.98 | 101125 |
| 2024-01-10 | -35.91 | $28.68 | 92000 |
| 2024-01-09 | -43.64 | $28.37 | 102017 |
| 2024-01-08 | -35.16 | $28.71 | 111415 |
| 2024-01-05 | -50.12 | $28.11 | 140407 |
| 2024-01-04 | -37.91 | $28.60 | 103900 |
| 2024-01-03 | -35.66 | $28.69 | 118600 |
| 2024-01-02 | -7.01 | $29.63 | 95200 |
| 2023-12-29 | -8.47 | $29.41 | 73942 |
| 2023-12-28 | -5.04 | $29.69 | 62600 |
| 2023-12-27 | -3.87 | $29.79 | 145300 |
| 2023-12-26 | -0.62 | $29.56 | 82328 |
| 2023-12-22 | -7.29 | $28.71 | 112500 |
| 2023-12-21 | -7.79 | $28.34 | 170808 |
| 2023-12-20 | -16.26 | $27.72 | 165700 |
| 2023-12-19 | -6.62 | $28.22 | 137900 |
| 2023-12-18 | -16.06 | $27.55 | 167300 |
| 2023-12-15 | -15.07 | $27.62 | 349337 |
| 2023-12-14 | -13.52 | $27.73 | 143300 |
| 2023-12-13 | -2.73 | $27.65 | 290807 |
| 2023-12-12 | -17.34 | $26.74 | 80813 |
| 2023-12-11 | -19.90 | $26.58 | 99244 |
| 2023-12-08 | -9.63 | $27.22 | 117730 |
| 2023-12-07 | -2.95 | $27.52 | 131839 |
| 2023-12-06 | -12.70 | $26.61 | 152100 |
| 2023-12-05 | -5.66 | $26.92 | 182600 |
| 2023-12-04 | -0.57 | $26.84 | 446946 |
| 2023-12-01 | -72.34 | $22.94 | 273300 |
| 2023-11-30 | -97.95 | $21.69 | 281228 |
| 2023-11-29 | -96.04 | $22.59 | 140320 |
| 2023-11-28 | -90.20 | $22.88 | 196639 |
| 2023-11-27 | -98.55 | $23.08 | 197511 |
| 2023-11-24 | -71.43 | $24.32 | 47730 |
| 2023-11-22 | -80.73 | $24.04 | 121100 |
| 2023-11-21 | -95.52 | $23.70 | 89510 |
| 2023-11-20 | -90.63 | $24.15 | 90302 |
| 2023-11-17 | -72.27 | $24.62 | 76303 |
| 2023-11-16 | -67.66 | $24.78 | 62304 |
| 2023-11-15 | -45.40 | $25.69 | 77000 |
| 2023-11-14 | -38.96 | $25.90 | 119300 |
| 2023-11-13 | -80.37 | $24.55 | 75400 |
| 2023-11-10 | -82.52 | $24.48 | 89500 |
| 2023-11-09 | -86.08 | $24.51 | 66300 |
| 2023-11-08 | -81.88 | $24.64 | 95023 |
| 2023-11-07 | -71.96 | $25.04 | 49500 |
| 2023-11-06 | -66.55 | $25.20 | 82840 |
| 2023-11-03 | -70.27 | $25.09 | 103707 |
| 2023-11-02 | -82.77 | $24.72 | 90017 |
| 2023-11-01 | -90.10 | $24.35 | 156224 |
| 2023-10-31 | -50.97 | $25.34 | 64500 |
| 2023-10-30 | -41.23 | $25.69 | 41644 |
| 2023-10-27 | -42.90 | $25.63 | 51859 |
| 2023-10-26 | -27.58 | $26.18 | 74321 |
| 2023-10-25 | -43.45 | $25.61 | 60147 |
| 2023-10-24 | -56.82 | $25.13 | 59800 |
| 2023-10-23 | -59.05 | $25.05 | 105500 |
| 2023-10-20 | -56.54 | $25.44 | 83812 |
| 2023-10-19 | -32.24 | $26.48 | 107300 |
| 2023-10-18 | -23.13 | $26.87 | 120408 |
| 2023-10-17 | -45.79 | $25.90 | 132500 |
| 2023-10-16 | -62.85 | $25.30 | 151400 |
| 2023-10-13 | -79.32 | $24.61 | 108800 |
| 2023-10-12 | -75.00 | $24.96 | 145837 |
| 2023-10-11 | -57.97 | $25.90 | 98700 |
| 2023-10-10 | -52.90 | $26.18 | 175405 |
| 2023-10-09 | -66.30 | $25.44 | 208141 |
| 2023-10-06 | -68.12 | $25.34 | 145000 |
| 2023-10-05 | -85.60 | $24.97 | 208500 |
| 2023-10-04 | -92.07 | $24.62 | 146200 |
| 2023-10-03 | -99.19 | $24.40 | 107272 |
| 2023-10-02 | -95.42 | $25.03 | 141400 |
| 2023-09-29 | -98.37 | $25.23 | 100313 |
| 2023-09-28 | -98.97 | $25.16 | 176900 |
| 2023-09-27 | -98.95 | $25.37 | 102400 |
| 2023-09-26 | -99.72 | $25.93 | 124752 |
| 2023-09-25 | -96.82 | $26.34 | 105201 |
| 2023-09-22 | -95.42 | $26.49 | 122500 |
| 2023-09-21 | -85.78 | $27.52 | 144400 |
| 2023-09-20 | -91.86 | $26.87 | 109633 |
| 2023-09-19 | -87.18 | $27.37 | 95400 |
| 2023-09-18 | -82.13 | $27.91 | 176500 |
| 2023-09-15 | -76.33 | $28.53 | 506300 |
| 2023-09-14 | -74.37 | $28.74 | 267800 |
| 2023-09-13 | -87.28 | $27.36 | 288427 |
| 2023-09-12 | -99.63 | $26.04 | 301100 |
| 2023-09-11 | -95.23 | $26.96 | 360816 |
| 2023-09-08 | -95.17 | $28.08 | 593900 |
| 2023-09-07 | -73.84 | $32.89 | 445900 |
| 2023-09-06 | -99.84 | $31.26 | 261500 |
| 2023-09-05 | -92.46 | $32.45 | 254679 |
| 2023-09-01 | -84.93 | $33.09 | 139800 |
| 2023-08-31 | -88.42 | $32.96 | 125800 |
| 2023-08-30 | -77.00 | $33.68 | 153578 |
| 2023-08-29 | -89.30 | $32.91 | 122420 |
| 2023-08-28 | -92.97 | $32.68 | 122500 |
| 2023-08-25 | -86.42 | $33.09 | 190640 |
| 2023-08-24 | -95.26 | $32.87 | 169515 |
| 2023-08-23 | -97.32 | $33.17 | 94021 |
| 2023-08-22 | -96.59 | $33.59 | 114500 |
| 2023-08-21 | -98.31 | $34.32 | 88519 |
| 2023-08-18 | -90.99 | $34.83 | 80000 |
| 2023-08-17 | -98.79 | $34.90 | 99407 |
| 2023-08-16 | -92.51 | $35.51 | 78245 |
| 2023-08-15 | -73.53 | $36.22 | 106100 |
| 2023-08-14 | -65.40 | $36.38 | 118500 |
| 2023-08-11 | -27.84 | $37.08 | 101409 |
| 2023-08-10 | -25.23 | $36.76 | 87000 |
| 2023-08-09 | -23.40 | $36.88 | 98900 |
| 2023-08-08 | -15.38 | $37.43 | 102804 |
| 2023-08-07 | -13.26 | $37.62 | 129700 |
| 2023-08-04 | -14.44 | $37.50 | 126400 |
| 2023-08-03 | -7.17 | $38.24 | 156500 |
| 2023-08-02 | -11.75 | $37.74 | 74600 |
| 2023-08-01 | -11.46 | $37.77 | 57500 |
| 2023-07-31 | -11.84 | $37.73 | 92100 |
| 2023-07-28 | -11.65 | $37.75 | 76000 |
| 2023-07-27 | -13.94 | $37.51 | 130700 |
| 2023-07-26 | -3.46 | $38.26 | 120800 |
| 2023-07-25 | -2.71 | $38.18 | 165003 |
| 2023-07-24 | -1.93 | $37.66 | 275800 |
| 2023-07-21 | -11.52 | $35.80 | 78020 |
| 2023-07-20 | -4.85 | $36.35 | 120701 |
| 2023-07-19 | -7.39 | $36.14 | 316900 |
| 2023-07-18 | -11.85 | $35.42 | 163048 |
| 2023-07-17 | -9.94 | $35.57 | 337094 |
| 2023-07-14 | -46.59 | $30.93 | 77133 |
| 2023-07-13 | -52.31 | $30.67 | 162416 |
| 2023-07-12 | -63.52 | $30.16 | 204000 |
| 2023-07-11 | -92.53 | $28.84 | 96700 |
| 2023-07-10 | -80.22 | $29.40 | 109430 |
| 2023-07-07 | -80.22 | $29.40 | 129400 |
| 2023-07-06 | -74.65 | $29.28 | 146500 |
| 2023-07-05 | -80.50 | $29.02 | 172176 |
| 2023-07-03 | -73.23 | $29.40 | 80900 |
| 2023-06-30 | -81.62 | $29.02 | 192938 |
| 2023-06-29 | -58.92 | $30.28 | 127300 |
| 2023-06-28 | -56.94 | $30.39 | 87400 |
| 2023-06-27 | -49.37 | $30.81 | 123900 |
| 2023-06-26 | -47.57 | $30.91 | 124100 |
| 2023-06-23 | -26.49 | $32.08 | 261700 |
| 2023-06-22 | -15.44 | $32.82 | 162500 |
| 2023-06-21 | -26.84 | $32.17 | 151740 |
| 2023-06-20 | -40.53 | $31.39 | 110144 |
| 2023-06-16 | -41.05 | $31.36 | 316508 |
| 2023-06-15 | -34.91 | $31.71 | 133700 |
| 2023-06-14 | -43.33 | $31.23 | 204209 |
| 2023-06-13 | -36.49 | $31.62 | 118047 |
| 2023-06-12 | -29.12 | $32.04 | 147033 |
| 2023-06-09 | -42.46 | $31.28 | 189542 |
| 2023-06-08 | -32.46 | $31.85 | 142600 |
| 2023-06-07 | -25.09 | $32.27 | 474141 |
| 2023-06-06 | -16.63 | $33.02 | 191300 |
| 2023-06-05 | -26.89 | $32.60 | 128347 |
| 2023-06-02 | -5.38 | $33.48 | 113400 |
| 2023-06-01 | -45.48 | $31.84 | 101919 |
| 2023-05-31 | -33.50 | $32.33 | 106033 |
| 2023-05-30 | -18.83 | $32.93 | 82824 |
| 2023-05-26 | -14.91 | $33.09 | 100517 |
| 2023-05-25 | -21.27 | $32.83 | 87409 |
| 2023-05-24 | -4.03 | $33.53 | 128500 |
| 2023-05-23 | -4.62 | $33.20 | 123500 |
| 2023-05-22 | -14.90 | $32.05 | 113200 |
| 2023-05-19 | -16.89 | $31.99 | 120800 |
| 2023-05-18 | -36.42 | $31.40 | 110823 |
| 2023-05-17 | -56.95 | $30.78 | 87514 |
| 2023-05-16 | -52.99 | $30.64 | 61038 |
| 2023-05-15 | -48.40 | $30.68 | 115200 |
| 2023-05-12 | -58.78 | $30.29 | 114700 |
| 2023-05-11 | -46.54 | $30.75 | 114000 |
| 2023-05-10 | -49.47 | $30.64 | 108700 |
| 2023-05-09 | -53.19 | $30.50 | 79736 |
| 2023-05-08 | -38.03 | $31.07 | 98200 |
| 2023-05-05 | -32.89 | $31.26 | 79608 |
| 2023-05-04 | -37.89 | $31.03 | 85447 |
| 2023-05-03 | -26.04 | $31.44 | 96801 |
| 2023-05-02 | -17.18 | $31.72 | 75933 |
| 2023-05-01 | -14.98 | $31.82 | 90613 |
| 2023-04-28 | -1.48 | $31.96 | 123900 |
| 2023-04-27 | -4.12 | $31.09 | 147829 |
| 2023-04-26 | -32.68 | $29.64 | 79500 |
| 2023-04-25 | -24.08 | $29.99 | 111000 |
| 2023-04-24 | -20.10 | $30.13 | 104300 |
| 2023-04-21 | -4.41 | $30.74 | 152100 |
| 2023-04-20 | -0.51 | $30.38 | 163000 |
| 2023-04-19 | -0.71 | $29.75 | 99742 |
| 2023-04-18 | -9.20 | $29.15 | 116724 |
| 2023-04-17 | -5.67 | $29.32 | 123720 |
| 2023-04-14 | -4.57 | $29.38 | 123500 |
| 2023-04-13 | -2.59 | $29.46 | 79417 |
| 2023-04-12 | -5.77 | $29.23 | 101600 |
| 2023-04-11 | -6.35 | $29.19 | 107301 |
| 2023-04-10 | -5.20 | $28.90 | 94741 |
| 2023-04-06 | -1.43 | $28.91 | 101908 |
| 2023-04-05 | -3.97 | $28.75 | 88100 |
| 2023-04-04 | -4.33 | $28.67 | 159841 |
| 2023-04-03 | -4.29 | $28.67 | 154630 |
| 2023-03-31 | -38.94 | $28.77 | 266400 |
| 2023-03-30 | -48.61 | $28.01 | 210124 |
| 2023-03-29 | -59.64 | $26.91 | 171118 |
| 2023-03-28 | -48.39 | $28.10 | 336000 |
| 2023-03-27 | -57.37 | $27.15 | 168236 |
| 2023-03-24 | -61.85 | $26.73 | 291157 |
| 2023-03-23 | -79.29 | $24.86 | 219143 |
| 2023-03-22 | -80.57 | $24.84 | 287300 |
| 2023-03-21 | -86.31 | $24.19 | 268300 |
| 2023-03-20 | -94.17 | $23.30 | 183248 |
| 2023-03-17 | -98.59 | $22.80 | 706200 |
| 2023-03-16 | -91.08 | $23.65 | 140646 |
| 2023-03-15 | -91.08 | $23.65 | 216613 |
| 2023-03-14 | -93.55 | $23.37 | 279718 |
| 2023-03-13 | -94.17 | $23.30 | 219633 |
| 2023-03-10 | -84.54 | $24.39 | 204240 |
| 2023-03-09 | -84.98 | $24.34 | 283000 |
| 2023-03-08 | -84.36 | $24.41 | 417736 |
| 2023-03-07 | -89.31 | $23.85 | 1.4M |
| 2023-03-06 | -87.42 | $31.32 | 183002 |
| 2023-03-03 | -52.82 | $32.65 | 79115 |
| 2023-03-02 | -35.08 | $33.09 | 71800 |
| 2023-03-01 | -75.40 | $32.09 | 92400 |
| 2023-02-28 | -68.15 | $32.27 | 86021 |
| 2023-02-27 | -56.18 | $32.55 | 63200 |
| 2023-02-24 | -40.64 | $32.94 | 76107 |
| 2023-02-23 | -15.54 | $33.57 | 59905 |
| 2023-02-22 | -12.29 | $33.52 | 66200 |
| 2023-02-21 | -15.00 | $33.15 | 91018 |
| 2023-02-17 | -4.50 | $33.36 | 67040 |
| 2023-02-16 | -48.91 | $32.11 | 48300 |
| 2023-02-15 | -29.20 | $32.65 | 108700 |
| 2023-02-14 | -50.00 | $32.08 | 69210 |
| 2023-02-13 | -35.77 | $32.47 | 93700 |
| 2023-02-10 | -63.87 | $31.70 | 125442 |
| 2023-02-09 | -69.71 | $31.54 | 172315 |
| 2023-02-08 | -56.63 | $31.87 | 59700 |
| 2023-02-07 | -44.11 | $32.14 | 87544 |
| 2023-02-06 | -31.99 | $32.50 | 203300 |
| 2023-02-03 | -24.58 | $32.72 | 95700 |
| 2023-02-02 | -15.49 | $32.99 | 96835 |
| 2023-02-01 | -4.69 | $32.92 | 87300 |
| 2023-01-31 | -24.48 | $32.05 | 101516 |
| 2023-01-30 | -32.20 | $31.64 | 81411 |
| 2023-01-27 | -30.10 | $31.72 | 81700 |
| 2023-01-26 | -20.30 | $32.05 | 42400 |
| 2023-01-25 | -6.93 | $32.59 | 50010 |
| 2023-01-24 | -14.11 | $32.30 | 76833 |
| 2023-01-23 | -13.61 | $32.32 | 127746 |
| 2023-01-20 | -11.15 | $31.99 | 178500 |
| 2023-01-19 | -39.02 | $31.79 | 144128 |
| 2023-01-18 | -41.40 | $31.65 | 122227 |
| 2023-01-17 | -35.22 | $32.11 | 139613 |
| 2023-01-13 | -37.37 | $31.95 | 129920 |
| 2023-01-12 | -48.35 | $31.21 | 127000 |
| 2023-01-11 | -52.78 | $31.11 | 157821 |
| 2023-01-10 | -49.69 | $31.36 | 73608 |
| 2023-01-09 | -58.10 | $30.68 | 79100 |
| 2023-01-06 | -48.70 | $31.44 | 77501 |
| 2023-01-05 | -57.33 | $30.96 | 111726 |
| 2023-01-04 | -41.64 | $32.35 | 127500 |
| 2023-01-03 | -55.25 | $31.17 | 157246 |
| 2022-12-30 | -75.66 | $29.40 | 120600 |
| 2022-12-29 | -75.32 | $29.43 | 102762 |
| 2022-12-28 | -79.01 | $29.11 | 118417 |
| 2022-12-27 | -78.48 | $29.22 | 102900 |
| 2022-12-23 | -75.27 | $29.62 | 251400 |
| 2022-12-22 | -70.05 | $30.12 | 273300 |
| 2022-12-21 | -81.90 | $29.00 | 775917 |
| 2022-12-20 | -78.80 | $33.87 | 187600 |
| 2022-12-19 | -72.13 | $34.19 | 137827 |
| 2022-12-16 | -98.60 | $32.95 | 447639 |
| 2022-12-15 | -92.72 | $33.67 | 118226 |
| 2022-12-14 | -79.91 | $34.29 | 121745 |
| 2022-12-13 | -77.46 | $34.40 | 360500 |
| 2022-12-12 | -82.59 | $34.17 | 69200 |
| 2022-12-09 | -95.10 | $33.79 | 96907 |
| 2022-12-08 | -81.35 | $34.38 | 53700 |
| 2022-12-07 | -87.88 | $34.10 | 110000 |
| 2022-12-06 | -49.18 | $35.76 | 109930 |
| 2022-12-05 | -55.01 | $35.51 | 89700 |
| 2022-12-02 | -71.56 | $34.80 | 72500 |
| 2022-12-01 | -75.68 | $34.51 | 54107 |
| 2022-11-30 | -65.54 | $34.96 | 110004 |
| 2022-11-29 | -73.20 | $34.62 | 60711 |
| 2022-11-28 | -40.09 | $36.09 | 75900 |
| 2022-11-25 | -35.14 | $36.31 | 33800 |
| 2022-11-23 | -33.33 | $36.38 | 66400 |
| 2022-11-22 | -25.15 | $36.62 | 59433 |
| 2022-11-21 | -7.94 | $37.41 | 66300 |
| 2022-11-18 | -11.56 | $37.12 | 133600 |
| 2022-11-17 | -2.83 | $36.75 | 54300 |
| 2022-11-16 | -8.04 | $36.44 | 52016 |
| 2022-11-15 | -6.99 | $36.50 | 71800 |
| 2022-11-14 | -19.31 | $35.36 | 118633 |
| 2022-11-11 | -22.50 | $35.14 | 54500 |
| 2022-11-10 | -7.05 | $35.93 | 75700 |
| 2022-11-09 | -27.39 | $34.77 | 38500 |
| 2022-11-08 | -14.59 | $35.48 | 89800 |
| 2022-11-07 | -2.08 | $36.17 | 63622 |
| 2022-11-04 | -4.18 | $34.88 | 59040 |
| 2022-11-03 | -14.52 | $34.28 | 58631 |
| 2022-11-02 | -13.26 | $34.35 | 66315 |
| 2022-11-01 | -7.12 | $34.60 | 52213 |
| 2022-10-31 | -7.30 | $34.59 | 198600 |
| 2022-10-28 | -1.18 | $34.53 | 40600 |
| 2022-10-27 | -16.44 | $33.73 | 60015 |
| 2022-10-26 | -10.77 | $33.24 | 85620 |
| 2022-10-25 | -4.64 | $33.00 | 70700 |
| 2022-10-24 | -40.09 | $32.08 | 54322 |
| 2022-10-21 | -49.88 | $31.66 | 53026 |
| 2022-10-20 | -60.92 | $31.30 | 65145 |
| 2022-10-19 | -53.64 | $32.06 | 65100 |
| 2022-10-18 | -42.55 | $32.67 | 56602 |
| 2022-10-17 | -48.55 | $32.34 | 64500 |
| 2022-10-14 | -65.67 | $31.46 | 57726 |
| 2022-10-13 | -54.88 | $32.19 | 86345 |
| 2022-10-12 | -72.15 | $31.27 | 75709 |
| 2022-10-11 | -71.68 | $31.30 | 102300 |
| 2022-10-10 | -82.63 | $30.79 | 104425 |
| 2022-10-07 | -97.60 | $29.71 | 121000 |
| 2022-10-06 | -97.14 | $30.71 | 91106 |
| 2022-10-05 | -93.92 | $31.52 | 87217 |
| 2022-10-04 | -79.67 | $32.48 | 83703 |
| 2022-10-03 | -94.11 | $31.51 | 98800 |
| 2022-09-30 | -92.31 | $31.75 | 123300 |
| 2022-09-29 | -89.97 | $32.23 | 114400 |
| 2022-09-28 | -92.51 | $32.65 | 96300 |
| 2022-09-27 | -99.70 | $32.30 | 81800 |
| 2022-09-26 | -96.70 | $32.92 | 91447 |
| 2022-09-23 | -96.84 | $32.95 | 79600 |
| 2022-09-22 | -94.68 | $34.15 | 91200 |
| 2022-09-21 | -92.84 | $34.34 | 97700 |
| 2022-09-20 | -95.53 | $34.32 | 53700 |
| 2022-09-19 | -93.53 | $34.65 | 106202 |
| 2022-09-16 | -91.77 | $34.91 | 230600 |
| 2022-09-15 | -93.41 | $34.72 | 96003 |
| 2022-09-14 | -90.81 | $35.02 | 102735 |
| 2022-09-13 | -87.78 | $35.37 | 96349 |
| 2022-09-12 | -74.87 | $36.86 | 115200 |
| 2022-09-09 | -70.88 | $37.32 | 110503 |
| 2022-09-08 | -89.77 | $35.14 | 133729 |
| 2022-09-07 | -75.65 | $36.77 | 125600 |
| 2022-09-06 | -73.92 | $36.97 | 256025 |
| 2022-09-02 | -90.21 | $35.09 | 391600 |
| 2022-09-01 | -73.83 | $41.72 | 102533 |
| 2022-08-31 | -67.58 | $42.04 | 91000 |
| 2022-08-30 | -74.80 | $41.67 | 70109 |
| 2022-08-29 | -54.49 | $42.71 | 107700 |
| 2022-08-26 | -51.72 | $42.64 | 45126 |
| 2022-08-25 | -33.33 | $43.65 | 45300 |
| 2022-08-24 | -46.85 | $42.90 | 42800 |
| 2022-08-23 | -47.75 | $42.85 | 51800 |
| 2022-08-22 | -26.85 | $44.01 | 59500 |
| 2022-08-19 | -11.71 | $44.85 | 109040 |
| 2022-08-18 | -0.75 | $45.24 | 104739 |
| 2022-08-17 | -3.18 | $44.51 | 57500 |
| 2022-08-16 | -8.49 | $44.26 | 65200 |
| 2022-08-15 | -14.50 | $43.90 | 80412 |
| 2022-08-12 | -22.29 | $43.54 | 67129 |
| 2022-08-11 | -30.09 | $43.18 | 49601 |
| 2022-08-10 | -39.61 | $42.74 | 111340 |
| 2022-08-09 | -69.05 | $41.38 | 107909 |
| 2022-08-08 | -62.34 | $41.69 | 74500 |
| 2022-08-05 | -70.56 | $41.31 | 61200 |
| 2022-08-04 | -75.32 | $41.09 | 122400 |
| 2022-08-03 | -68.61 | $41.40 | 93610 |
| 2022-08-02 | -75.97 | $41.06 | 64444 |
| 2022-08-01 | -64.50 | $41.59 | 76444 |
| 2022-07-29 | -92.42 | $40.30 | 80027 |
| 2022-07-28 | -63.08 | $41.70 | 104200 |
| 2022-07-27 | -64.18 | $41.65 | 76000 |
| 2022-07-26 | -39.56 | $42.77 | 71300 |
| 2022-07-25 | -35.60 | $42.95 | 63800 |
| 2022-07-22 | -30.99 | $43.16 | 74949 |
| 2022-07-21 | -31.36 | $43.14 | 97301 |
| 2022-07-20 | -8.86 | $44.11 | 135400 |
| 2022-07-19 | -1.35 | $43.97 | 143429 |
| 2022-07-18 | -25.74 | $42.65 | 78100 |
| 2022-07-15 | -10.19 | $43.27 | 103244 |
| 2022-07-14 | -12.48 | $43.14 | 76621 |
| 2022-07-13 | -21.30 | $42.41 | 58540 |
| 2022-07-12 | -20.56 | $42.46 | 72115 |
| 2022-07-11 | -20.56 | $42.46 | 74117 |
| 2022-07-08 | -13.91 | $42.91 | 97400 |
| 2022-07-07 | -1.99 | $43.50 | 97532 |
| 2022-07-06 | -3.16 | $42.60 | 82900 |
| 2022-07-05 | -3.71 | $42.54 | 142900 |
| 2022-07-01 | -3.63 | $42.04 | 79416 |
| 2022-06-30 | -6.57 | $41.72 | 93804 |
| 2022-06-29 | -11.25 | $41.25 | 60018 |
| 2022-06-28 | -9.66 | $41.39 | 63200 |
| 2022-06-27 | -10.04 | $41.33 | 71801 |
| 2022-06-24 | -3.04 | $42.02 | 204700 |
| 2022-06-23 | -5.63 | $40.63 | 97044 |
| 2022-06-22 | -2.23 | $40.29 | 102900 |
| 2022-06-21 | -2.48 | $39.82 | 103413 |
| 2022-06-17 | -11.84 | $38.88 | 176142 |
| 2022-06-16 | -8.02 | $39.26 | 77604 |
| 2022-06-15 | -10.23 | $39.04 | 92420 |
| 2022-06-14 | -21.06 | $37.96 | 80905 |
| 2022-06-13 | -16.95 | $38.37 | 118412 |
| 2022-06-10 | -14.44 | $38.62 | 84516 |
| 2022-06-09 | -13.78 | $38.58 | 104600 |
| 2022-06-08 | -13.26 | $38.59 | 81549 |
| 2022-06-07 | -4.07 | $39.60 | 131379 |
| 2022-06-06 | -6.03 | $39.04 | 167161 |
| 2022-06-03 | -8.93 | $37.84 | 326471 |
| 2022-06-02 | -21.45 | $33.19 | 104400 |
| 2022-06-01 | -21.74 | $33.62 | 87224 |
| 2022-05-31 | -26.22 | $34.05 | 98900 |
| 2022-05-27 | -49.39 | $33.32 | 87738 |
| 2022-05-26 | -55.49 | $32.77 | 109000 |
| 2022-05-25 | -56.70 | $32.70 | 80602 |
| 2022-05-24 | -63.96 | $32.04 | 114800 |
| 2022-05-23 | -70.11 | $31.48 | 99300 |
| 2022-05-20 | -74.73 | $31.06 | 98213 |
| 2022-05-19 | -77.10 | $31.10 | 134802 |
| 2022-05-18 | -67.61 | $32.07 | 125900 |
| 2022-05-17 | -63.41 | $32.50 | 92400 |
| 2022-05-16 | -61.15 | $32.73 | 200109 |
| 2022-05-13 | -76.99 | $31.19 | 153620 |
| 2022-05-12 | -82.10 | $30.65 | 145500 |
| 2022-05-11 | -92.33 | $29.57 | 179707 |
| 2022-05-10 | -95.08 | $29.28 | 232700 |
| 2022-05-09 | -91.04 | $30.78 | 244640 |
| 2022-05-06 | -94.88 | $30.42 | 156700 |
| 2022-05-05 | -96.89 | $31.84 | 145319 |
| 2022-05-04 | -77.38 | $34.29 | 178030 |
| 2022-05-03 | -84.67 | $35.40 | 92900 |
| 2022-05-02 | -92.58 | $35.70 | 98612 |
| 2022-04-29 | -79.79 | $36.24 | 79210 |
| 2022-04-28 | -55.70 | $37.17 | 93132 |
| 2022-04-27 | -73.06 | $36.50 | 89100 |
| 2022-04-26 | -71.76 | $36.55 | 182214 |
| 2022-04-25 | -50.00 | $37.39 | 163210 |
| 2022-04-22 | -47.19 | $37.64 | 113905 |
| 2022-04-21 | -26.40 | $38.38 | 94945 |
| 2022-04-20 | -22.75 | $38.51 | 91400 |
| 2022-04-19 | -29.49 | $38.27 | 95100 |
| 2022-04-18 | -31.38 | $37.98 | 71327 |
| 2022-04-14 | -17.25 | $38.47 | 70813 |
| 2022-04-13 | -12.73 | $38.28 | 125618 |
| 2022-04-12 | -21.23 | $37.77 | 167600 |
| 2022-04-11 | -24.30 | $37.36 | 134011 |
| 2022-04-08 | -30.71 | $36.97 | 83200 |
| 2022-04-07 | -30.19 | $37.26 | 83600 |
| 2022-04-06 | -37.83 | $36.94 | 81603 |
| 2022-04-05 | -61.30 | $37.15 | 88500 |
| 2022-04-04 | -65.15 | $37.11 | 62500 |
| 2022-04-01 | -62.11 | $37.49 | 133303 |
| 2022-03-31 | -70.42 | $36.45 | 106704 |
| 2022-03-30 | -62.35 | $37.46 | 115600 |
| 2022-03-29 | -61.79 | $37.53 | 153500 |
| 2022-03-28 | -72.18 | $36.23 | 61100 |
| 2022-03-25 | -65.71 | $37.04 | 80100 |
| 2022-03-24 | -70.58 | $36.43 | 120300 |
| 2022-03-23 | -61.55 | $37.56 | 128344 |
| 2022-03-22 | -61.15 | $37.61 | 161277 |
| 2022-03-21 | -66.67 | $36.92 | 158700 |
| 2022-03-18 | -84.81 | $34.65 | 706035 |
| 2022-03-17 | -73.70 | $36.04 | 173700 |
| 2022-03-16 | -71.70 | $36.29 | 184823 |
| 2022-03-15 | -80.98 | $35.13 | 372909 |
| 2022-03-14 | -92.51 | $35.13 | 242675 |
| 2022-03-11 | -98.17 | $36.13 | 181834 |
| 2022-03-10 | -84.90 | $39.30 | 101225 |
| 2022-03-09 | -92.14 | $39.28 | 202400 |
| 2022-03-08 | -26.04 | $43.57 | 102312 |
| 2022-03-07 | -5.79 | $44.46 | 100800 |
| 2022-03-04 | -16.46 | $43.49 | 134232 |
| 2022-03-03 | -13.63 | $43.65 | 89400 |
| 2022-03-02 | -17.69 | $43.19 | 97529 |
| 2022-03-01 | -19.70 | $43.05 | 125000 |
| 2022-02-28 | -26.45 | $42.69 | 131200 |
| 2022-02-25 | -34.52 | $42.26 | 101604 |
| 2022-02-24 | -63.41 | $40.72 | 122600 |
| 2022-02-23 | -79.83 | $40.38 | 77714 |
| 2022-02-22 | -77.25 | $40.50 | 98000 |
| 2022-02-18 | -59.23 | $41.34 | 161700 |
| 2022-02-17 | -69.74 | $40.85 | 114700 |
| 2022-02-16 | -61.16 | $41.25 | 133038 |
| 2022-02-15 | -46.14 | $41.95 | 78800 |
| 2022-02-14 | -36.05 | $42.42 | 129891 |
| 2022-02-11 | -13.85 | $43.11 | 109031 |
| 2022-02-10 | -45.58 | $41.84 | 96308 |
| 2022-02-09 | -28.80 | $42.58 | 72200 |
| 2022-02-08 | -36.96 | $42.22 | 99001 |
| 2022-02-07 | -59.16 | $41.29 | 58000 |
| 2022-02-04 | -56.64 | $41.66 | 63900 |
| 2022-02-03 | -54.30 | $41.78 | 62264 |
| 2022-02-02 | -65.23 | $41.22 | 62711 |
| 2022-02-01 | -61.91 | $41.39 | 87643 |
| 2022-01-31 | -61.52 | $41.41 | 67800 |
| 2022-01-28 | -74.22 | $40.76 | 53812 |
| 2022-01-27 | -97.55 | $40.18 | 72700 |
| 2022-01-26 | -89.21 | $40.84 | 80834 |
| 2022-01-25 | -61.46 | $42.04 | 59400 |
| 2022-01-24 | -33.94 | $43.25 | 113600 |
| 2022-01-21 | -85.23 | $41.27 | 75347 |
| 2022-01-20 | -75.67 | $41.73 | 82433 |
| 2022-01-19 | -18.25 | $43.18 | 71905 |
| 2022-01-18 | -23.41 | $42.79 | 96700 |
| 2022-01-14 | -19.97 | $43.05 | 73300 |
| 2022-01-13 | -15.34 | $43.40 | 58700 |
| 2022-01-12 | -29.10 | $42.36 | 69000 |
| 2022-01-11 | -18.65 | $43.15 | 77212 |
| 2022-01-10 | -21.16 | $42.96 | 79103 |
| 2022-01-07 | -11.11 | $43.72 | 64844 |
| 2022-01-06 | -9.60 | $43.50 | 74500 |
| 2022-01-05 | -18.78 | $42.84 | 93645 |
| 2022-01-04 | -14.60 | $43.14 | 100604 |
| 2022-01-03 | -21.56 | $42.64 | 86734 |
| 2021-12-31 | -24.90 | $42.40 | 94929 |
| 2021-12-30 | -8.21 | $43.60 | 75400 |
| 2021-12-29 | -16.83 | $42.98 | 75110 |
| 2021-12-28 | -5.01 | $43.83 | 82339 |
| 2021-12-27 | -15.69 | $42.91 | 121600 |
| 2021-12-23 | -26.96 | $42.12 | 99331 |
| 2021-12-22 | -24.15 | $42.56 | 156211 |
| 2021-12-21 | -19.52 | $43.06 | 344114 |
| 2021-12-20 | -86.80 | $39.73 | 215848 |
| 2021-12-17 | -52.26 | $41.64 | 642400 |
| 2021-12-16 | -64.38 | $40.97 | 157818 |
| 2021-12-15 | -45.39 | $42.02 | 140511 |
| 2021-12-14 | -69.08 | $40.71 | 212826 |
| 2021-12-13 | -72.33 | $40.53 | 100400 |
| 2021-12-10 | -80.47 | $40.08 | 118634 |
| 2021-12-09 | -84.81 | $39.84 | 104500 |
| 2021-12-08 | -87.88 | $39.67 | 131400 |
| 2021-12-07 | -98.63 | $39.48 | 152641 |
| 2021-12-06 | -52.64 | $41.94 | 130800 |
| 2021-12-03 | -84.96 | $40.35 | 206100 |
| 2021-12-02 | -78.86 | $40.65 | 104355 |
| 2021-12-01 | -99.59 | $39.66 | 166300 |
| 2021-11-30 | -83.47 | $40.54 | 232987 |
| 2021-11-29 | -61.99 | $41.35 | 124300 |
| 2021-11-26 | -54.39 | $41.74 | 119200 |
| 2021-11-24 | -24.95 | $43.25 | 135029 |
| 2021-11-23 | -7.02 | $44.17 | 140623 |
| 2021-11-22 | -31.34 | $42.16 | 96000 |
| 2021-11-19 | -18.91 | $42.66 | 322300 |
| 2021-11-18 | -43.28 | $41.68 | 145000 |
| 2021-11-17 | -24.47 | $42.39 | 167390 |
| 2021-11-16 | -15.44 | $42.75 | 187413 |
| 2021-11-15 | -25.34 | $42.10 | 125200 |
| 2021-11-12 | -34.21 | $41.60 | 114420 |
| 2021-11-11 | -52.44 | $40.63 | 98636 |
| 2021-11-10 | -50.56 | $40.73 | 104500 |
| 2021-11-09 | -23.29 | $41.96 | 121144 |
| 2021-11-08 | -13.76 | $42.48 | 139438 |
| 2021-11-05 | -4.67 | $43.09 | 137908 |
| 2021-11-04 | -13.30 | $41.89 | 177500 |
| 2021-11-03 | -13.09 | $41.73 | 390103 |
| 2021-11-02 | -13.73 | $41.69 | 122200 |
| 2021-11-01 | -7.27 | $42.09 | 226600 |
| 2021-10-29 | -37.80 | $40.20 | 222418 |
| 2021-10-28 | -20.03 | $41.30 | 219310 |
| 2021-10-27 | -32.79 | $40.51 | 241811 |
| 2021-10-26 | -30.86 | $40.63 | 126505 |
| 2021-10-25 | -21.00 | $41.24 | 149500 |
| 2021-10-22 | -7.27 | $42.09 | 201500 |
| 2021-10-21 | -1.39 | $41.30 | 255016 |
| 2021-10-20 | -41.62 | $39.31 | 99141 |
| 2021-10-19 | -47.14 | $39.03 | 140700 |
| 2021-10-18 | -51.48 | $38.81 | 139800 |
| 2021-10-15 | -60.32 | $38.58 | 121400 |
| 2021-10-14 | -50.71 | $39.12 | 149000 |
| 2021-10-13 | -49.66 | $38.30 | 140800 |
| 2021-10-12 | -47.71 | $37.81 | 254616 |
| 2021-10-11 | -61.70 | $36.59 | 187011 |
| 2021-10-08 | -55.16 | $37.16 | 137539 |
| 2021-10-07 | -39.79 | $38.50 | 208144 |
| 2021-10-06 | -51.95 | $39.04 | 258600 |
| 2021-10-05 | -61.60 | $39.24 | 133812 |
| 2021-10-04 | -59.42 | $39.58 | 155100 |
| 2021-10-01 | -64.55 | $38.78 | 140800 |
| 2021-09-30 | -68.01 | $38.24 | 214600 |
| 2021-09-29 | -64.94 | $38.72 | 214600 |
| 2021-09-28 | -72.95 | $37.47 | 152966 |
| 2021-09-27 | -62.50 | $39.10 | 242638 |
| 2021-09-24 | -63.14 | $39.00 | 214802 |
| 2021-09-23 | -59.36 | $39.59 | 246129 |
| 2021-09-22 | -55.13 | $40.25 | 174700 |
| 2021-09-21 | -52.75 | $40.99 | 275743 |
| 2021-09-20 | -60.15 | $40.06 | 598700 |
| 2021-09-17 | -56.00 | $40.77 | 1.6M |
| 2021-09-16 | -80.40 | $36.60 | 515785 |
| 2021-09-15 | -91.36 | $34.86 | 575400 |
| 2021-09-14 | -92.95 | $35.80 | 692208 |
| 2021-09-13 | -99.00 | $35.39 | 964800 |
| 2021-09-10 | -94.46 | $38.98 | 542541 |
| 2021-09-09 | -99.19 | $39.20 | 1.0M |
| 2021-09-08 | -80.08 | $47.26 | 162374 |
| 2021-09-07 | -69.12 | $48.08 | 283900 |
| 2021-09-03 | -90.11 | $46.51 | 140431 |
| 2021-09-02 | -89.97 | $46.52 | 104628 |
| 2021-09-01 | -85.87 | $46.84 | 151300 |
| 2021-08-31 | -90.28 | $46.92 | 176813 |
| 2021-08-30 | -94.78 | $46.67 | 97072 |
| 2021-08-27 | -86.08 | $47.74 | 137057 |
| 2021-08-26 | -96.99 | $46.47 | 124500 |
| 2021-08-25 | -93.79 | $47.18 | 171000 |
| 2021-08-24 | -99.69 | $48.19 | 116743 |
| 2021-08-23 | -91.18 | $49.18 | 100913 |
| 2021-08-20 | -88.84 | $49.40 | 209300 |
| 2021-08-19 | -96.81 | $48.65 | 155600 |
| 2021-08-18 | -98.31 | $49.64 | 94100 |
| 2021-08-17 | -92.93 | $51.45 | 168014 |
| 2021-08-16 | -89.94 | $51.95 | 142100 |
| 2021-08-13 | -89.16 | $52.02 | 177200 |
| 2021-08-12 | -89.27 | $52.01 | 128734 |
| 2021-08-11 | -85.92 | $52.31 | 125901 |
| 2021-08-10 | -81.23 | $52.73 | 159346 |
| 2021-08-09 | -97.04 | $51.33 | 178800 |
| 2021-08-06 | -99.43 | $51.42 | 194300 |
| 2021-08-05 | -99.90 | $51.70 | 266345 |
| 2021-08-04 | -98.28 | $52.28 | 392900 |
| 2021-08-03 | -90.60 | $56.22 | 114000 |
| 2021-08-02 | -90.90 | $56.43 | 85636 |
| 2021-07-30 | -91.95 | $56.34 | 67900 |
| 2021-07-29 | -93.12 | $56.24 | 136000 |
| 2021-07-28 | -87.40 | $56.73 | 70449 |
| 2021-07-27 | -94.87 | $56.09 | 98084 |
| 2021-07-26 | -90.44 | $56.69 | 60711 |
| 2021-07-23 | -88.72 | $56.85 | 74508 |
| 2021-07-22 | -98.56 | $56.24 | 83800 |
| 2021-07-21 | -82.66 | $57.91 | 102900 |
| 2021-07-20 | -76.69 | $58.43 | 121636 |
| 2021-07-19 | -87.37 | $57.50 | 109432 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
14.69
2026-06-08
Close Price
$26.09
Vol: 955561
Average Directional Index - Detailed Analysis
Minimum
7.15
Average
19.10
Maximum
42.55
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-06-08 | 14.69 | $26.09 | 955561 |
| 2026-05-28 | 15.04 | $26.09 | — |
| 2026-05-27 | 15.12 | $26.09 | 955619 |
| 2026-05-26 | 15.21 | $26.27 | 187919 |
| 2026-05-22 | 15.63 | $26.45 | 158987 |
| 2026-05-21 | 16.10 | $26.46 | 313441 |
| 2026-05-20 | 16.79 | $26.86 | 234935 |
| 2026-05-19 | 17.64 | $26.64 | 242028 |
| 2026-05-18 | 18.54 | $26.82 | 342812 |
| 2026-05-15 | 19.43 | $26.46 | 177836 |
| 2026-05-14 | 20.37 | $26.81 | 134400 |
| 2026-05-13 | 21.15 | $26.90 | 190000 |
| 2026-05-12 | 22.05 | $27.08 | 196320 |
| 2026-05-11 | 22.88 | $27.16 | 317606 |
| 2026-05-08 | 23.55 | $27.47 | 346300 |
| 2026-05-07 | 23.90 | $27.70 | 156600 |
| 2026-05-06 | 24.16 | $27.99 | 381405 |
| 2026-05-05 | 24.07 | $28.03 | 324300 |
| 2026-05-04 | 24.01 | $27.64 | 333700 |
| 2026-05-01 | 23.96 | $28.11 | 189316 |
| 2026-04-30 | 23.38 | $28.16 | 242400 |
| 2026-04-29 | 22.77 | $28.07 | 495621 |
| 2026-04-28 | 22.16 | $27.99 | 500439 |
| 2026-04-27 | 21.52 | $28.52 | 523700 |
| 2026-04-24 | 21.06 | $28.13 | 285200 |
| 2026-04-23 | 20.81 | $27.98 | 228400 |
| 2026-04-22 | 20.26 | $27.86 | 258412 |
| 2026-04-21 | 19.88 | $27.37 | 620816 |
| 2026-04-20 | 19.53 | $27.68 | 752100 |
| 2026-04-17 | 19.07 | $27.17 | 355513 |
| 2026-04-16 | 19.28 | $26.67 | 550500 |
| 2026-04-15 | 19.84 | $26.64 | 369100 |
| 2026-04-14 | 20.36 | $27.60 | 288944 |
| 2026-04-13 | 20.26 | $27.46 | 266800 |
| 2026-04-10 | 20.23 | $27.63 | 153900 |
| 2026-04-09 | 19.99 | $27.68 | 251209 |
| 2026-04-08 | 19.60 | $28.06 | 187704 |
| 2026-04-07 | 18.91 | $27.72 | 277510 |
| 2026-04-06 | 18.41 | $27.24 | 247600 |
| 2026-04-02 | 18.17 | $26.85 | 149533 |
| 2026-04-01 | 18.20 | $26.18 | 232300 |
| 2026-03-31 | 18.67 | $25.79 | 190336 |
| 2026-03-30 | 19.26 | $25.88 | 219800 |
| 2026-03-27 | 19.78 | $26.40 | 386878 |
| 2026-03-26 | 20.10 | $26.27 | 339900 |
| 2026-03-25 | 20.50 | $25.94 | 304200 |
| 2026-03-24 | 21.34 | $25.51 | 223912 |
| 2026-03-23 | 22.39 | $24.64 | 254215 |
| 2026-03-20 | 22.91 | $23.79 | 399701 |
| 2026-03-19 | 22.93 | $24.42 | 283700 |
| 2026-03-18 | 23.27 | $24.57 | 342529 |
| 2026-03-17 | 23.63 | $24.36 | 274500 |
| 2026-03-16 | 23.41 | $24.09 | 200300 |
| 2026-03-13 | 23.08 | $23.67 | 804800 |
| 2026-03-12 | 22.72 | $24.99 | 117937 |
| 2026-03-11 | 23.76 | $25.16 | 218000 |
| 2026-03-10 | 24.90 | $25.34 | 199734 |
| 2026-03-09 | 25.95 | $25.83 | 239600 |
| 2026-03-06 | 27.21 | $25.88 | 106500 |
| 2026-03-05 | 28.31 | $25.82 | 154425 |
| 2026-03-04 | 29.16 | $26.57 | 117229 |
| 2026-03-03 | 29.60 | $26.39 | 89631 |
| 2026-03-02 | 30.08 | $26.81 | 244300 |
| 2026-02-27 | 30.11 | $26.84 | 123700 |
| 2026-02-26 | 30.20 | $26.55 | 120339 |
| 2026-02-25 | 29.82 | $26.75 | 119440 |
| 2026-02-24 | 29.58 | $26.55 | 115700 |
| 2026-02-23 | 29.40 | $26.15 | 136017 |
| 2026-02-20 | 29.34 | $26.45 | 109441 |
| 2026-02-19 | 28.84 | $26.51 | 418800 |
| 2026-02-18 | 28.32 | $26.56 | 357800 |
| 2026-02-17 | 27.81 | $25.98 | 119020 |
| 2026-02-13 | 27.52 | $26.07 | 380900 |
| 2026-02-12 | 27.21 | $25.32 | 175099 |
| 2026-02-11 | 27.33 | $25.09 | 320824 |
| 2026-02-10 | 27.61 | $25.09 | 234602 |
| 2026-02-09 | 27.93 | $25.03 | 256400 |
| 2026-02-06 | 28.17 | $25.43 | 272200 |
| 2026-02-05 | 28.12 | $25.50 | 667027 |
| 2026-02-04 | 28.08 | $25.46 | 320903 |
| 2026-02-03 | 27.83 | $25.27 | 368917 |
| 2026-02-02 | 27.68 | $25.37 | 317013 |
| 2026-01-30 | 27.09 | $25.44 | 331500 |
| 2026-01-29 | 26.49 | $25.04 | 490043 |
| 2026-01-28 | 25.99 | $24.87 | 385100 |
| 2026-01-27 | 25.46 | $24.95 | 475117 |
| 2026-01-26 | 25.05 | $25.09 | 635116 |
| 2026-01-23 | 24.61 | $25.15 | 886206 |
| 2026-01-22 | 23.58 | $26.00 | 1.9M |
| 2026-01-21 | 21.58 | $26.35 | 1.3M |
| 2026-01-20 | 19.75 | $25.89 | 1.0M |
| 2026-01-16 | 17.97 | $25.92 | 1.7M |
| 2026-01-15 | 16.13 | $25.62 | 2.6M |
| 2026-01-14 | 14.32 | $22.58 | 379600 |
| 2026-01-13 | 14.10 | $22.20 | 271100 |
| 2026-01-12 | 14.26 | $22.18 | 406900 |
| 2026-01-09 | 14.21 | $22.14 | 194000 |
| 2026-01-08 | 14.35 | $21.99 | 146800 |
| 2026-01-07 | 14.77 | $21.59 | 228321 |
| 2026-01-06 | 15.47 | $21.46 | 235328 |
| 2026-01-05 | 15.94 | $21.40 | 284342 |
| 2026-01-02 | 16.44 | $21.80 | 189600 |
| 2025-12-31 | 17.18 | $21.75 | 297000 |
| 2025-12-30 | 18.07 | $21.17 | 175200 |
| 2025-12-29 | 19.01 | $21.52 | 245328 |
| 2025-12-26 | 19.60 | $21.78 | 153800 |
| 2025-12-24 | 20.12 | $21.73 | 79107 |
| 2025-12-23 | 20.90 | $21.64 | 207400 |
| 2025-12-22 | 21.71 | $21.73 | 221800 |
| 2025-12-19 | 22.38 | $22.07 | 420500 |
| 2025-12-18 | 22.78 | $22.11 | 239413 |
| 2025-12-17 | 23.20 | $21.89 | 317500 |
| 2025-12-16 | 24.09 | $21.82 | 182104 |
| 2025-12-15 | 25.10 | $21.51 | 302311 |
| 2025-12-12 | 26.33 | $21.44 | 303000 |
| 2025-12-11 | 27.62 | $21.43 | 342020 |
| 2025-12-10 | 29.07 | $20.98 | 349401 |
| 2025-12-09 | 30.19 | $20.32 | 230318 |
| 2025-12-08 | 30.76 | $20.33 | 241200 |
| 2025-12-05 | 31.43 | $20.67 | 223107 |
| 2025-12-04 | 32.35 | $20.73 | 229323 |
| 2025-12-03 | 33.16 | $20.24 | 356151 |
| 2025-12-02 | 34.01 | $20.65 | 379400 |
| 2025-12-01 | 35.11 | $20.71 | 354526 |
| 2025-11-28 | 36.23 | $20.49 | 271823 |
| 2025-11-26 | 37.30 | $20.30 | 540322 |
| 2025-11-25 | 38.03 | $18.81 | 256505 |
| 2025-11-24 | 37.26 | $18.54 | 664624 |
| 2025-11-21 | 36.46 | $18.81 | 433644 |
| 2025-11-20 | 35.73 | $18.96 | 332900 |
| 2025-11-19 | 34.50 | $18.79 | 440210 |
| 2025-11-18 | 33.20 | $19.03 | 603504 |
| 2025-11-17 | 31.97 | $19.74 | 379700 |
| 2025-11-14 | 30.98 | $20.87 | 360249 |
| 2025-11-13 | 30.38 | $21.90 | 396300 |
| 2025-11-12 | 30.20 | $22.13 | 723300 |
| 2025-11-11 | 30.09 | $22.26 | 194836 |
| 2025-11-10 | 30.22 | $22.23 | 219219 |
| 2025-11-07 | 30.42 | $21.80 | 177600 |
| 2025-11-06 | 29.63 | $21.79 | 216518 |
| 2025-11-05 | 28.96 | $22.42 | 170001 |
| 2025-11-04 | 28.64 | $22.50 | 167600 |
| 2025-11-03 | 28.11 | $22.19 | 175842 |
| 2025-10-31 | 27.44 | $22.21 | 121628 |
| 2025-10-30 | 26.52 | $22.33 | 211937 |
| 2025-10-29 | 25.58 | $22.34 | 214215 |
| 2025-10-28 | 24.65 | $23.21 | 118334 |
| 2025-10-27 | 24.14 | $23.32 | 146209 |
| 2025-10-24 | 23.72 | $23.29 | 160200 |
| 2025-10-23 | 23.34 | $23.74 | 187964 |
| 2025-10-22 | 23.09 | $23.94 | 169114 |
| 2025-10-21 | 22.91 | $23.70 | 161500 |
| 2025-10-20 | 21.98 | $23.79 | 120800 |
| 2025-10-17 | 20.99 | $23.81 | 140800 |
| 2025-10-16 | 19.98 | $23.67 | 186042 |
| 2025-10-15 | 18.91 | $24.44 | 157000 |
| 2025-10-14 | 18.21 | $24.99 | 189428 |
| 2025-10-13 | 17.63 | $24.75 | 132600 |
| 2025-10-10 | 16.83 | $24.97 | 110012 |
| 2025-10-09 | 16.27 | $25.17 | 113600 |
| 2025-10-08 | 15.59 | $25.30 | 184775 |
| 2025-10-07 | 14.96 | $25.41 | 195600 |
| 2025-10-06 | 14.26 | $25.12 | 169500 |
| 2025-10-03 | 13.75 | $26.17 | 192100 |
| 2025-10-02 | 13.84 | $25.97 | 223242 |
| 2025-10-01 | 13.14 | $25.91 | 210400 |
| 2025-09-30 | 12.56 | $25.74 | 313931 |
| 2025-09-29 | 11.93 | $25.92 | 143506 |
| 2025-09-26 | 11.44 | $26.24 | 213841 |
| 2025-09-25 | 10.79 | $26.19 | 184000 |
| 2025-09-24 | 10.25 | $26.29 | 160216 |
| 2025-09-23 | 9.85 | $26.61 | 165700 |
| 2025-09-22 | 9.53 | $26.83 | 176130 |
| 2025-09-19 | 9.31 | $27.47 | 351148 |
| 2025-09-18 | 9.76 | $27.82 | 205300 |
| 2025-09-17 | 10.03 | $27.62 | 191544 |
| 2025-09-16 | 10.32 | $27.23 | 137200 |
| 2025-09-15 | 10.04 | $27.45 | 161500 |
| 2025-09-12 | 9.73 | $27.37 | 223900 |
| 2025-09-11 | 9.48 | $27.76 | 212400 |
| 2025-09-10 | 9.10 | $26.84 | 547876 |
| 2025-09-09 | 8.71 | $27.54 | 297805 |
| 2025-09-08 | 8.33 | $27.21 | 158900 |
| 2025-09-05 | 8.41 | $27.18 | 125600 |
| 2025-09-04 | 8.41 | $27.27 | 126400 |
| 2025-09-03 | 8.40 | $27.37 | 122228 |
| 2025-09-02 | 8.50 | $27.18 | 114000 |
| 2025-08-29 | 8.60 | $27.35 | 107100 |
| 2025-08-28 | 8.45 | $27.28 | 148700 |
| 2025-08-27 | 8.50 | $27.22 | 97800 |
| 2025-08-26 | 8.60 | $27.20 | 129000 |
| 2025-08-25 | 8.60 | $27.54 | 174906 |
| 2025-08-22 | 8.28 | $27.79 | 281500 |
| 2025-08-21 | 7.67 | $27.84 | 174227 |
| 2025-08-20 | 7.49 | $27.71 | 121500 |
| 2025-08-19 | 7.29 | $27.68 | 103925 |
| 2025-08-18 | 7.22 | $27.52 | 83100 |
| 2025-08-15 | 7.15 | $27.66 | 145834 |
| 2025-08-14 | 7.34 | $27.39 | 143809 |
| 2025-08-13 | 7.64 | $27.68 | 129824 |
| 2025-08-12 | 7.44 | $27.67 | 213400 |
| 2025-08-11 | 7.23 | $27.76 | 212501 |
| 2025-08-08 | 7.48 | $27.53 | 184200 |
| 2025-08-07 | 7.79 | $26.96 | 212129 |
| 2025-08-06 | 7.74 | $26.66 | 177800 |
| 2025-08-05 | 8.00 | $26.27 | 198317 |
| 2025-08-04 | 8.36 | $26.48 | 183900 |
| 2025-08-01 | 8.62 | $26.32 | 189200 |
| 2025-07-31 | 9.04 | $26.30 | 228331 |
| 2025-07-30 | 9.10 | $26.48 | 171000 |
| 2025-07-29 | 9.06 | $26.21 | 132238 |
| 2025-07-28 | 9.19 | $26.31 | 121300 |
| 2025-07-25 | 9.45 | $26.32 | 154444 |
| 2025-07-24 | 9.72 | $26.27 | 144900 |
| 2025-07-23 | 9.74 | $27.00 | 165700 |
| 2025-07-22 | 9.51 | $26.70 | 157700 |
| 2025-07-21 | 9.48 | $26.37 | 137545 |
| 2025-07-18 | 9.69 | $26.41 | 174400 |
| 2025-07-17 | 9.79 | $26.64 | 179800 |
| 2025-07-16 | 10.07 | $26.19 | 162024 |
| 2025-07-15 | 10.48 | $26.23 | 246932 |
| 2025-07-14 | 10.89 | $26.75 | 154131 |
| 2025-07-11 | 11.32 | $26.68 | 343700 |
| 2025-07-10 | 11.48 | $27.37 | 335600 |
| 2025-07-09 | 11.63 | $26.67 | 203908 |
| 2025-07-08 | 12.01 | $26.95 | 280724 |
| 2025-07-07 | 12.51 | $26.71 | 303900 |
| 2025-07-03 | 12.85 | $27.49 | 150104 |
| 2025-07-02 | 12.98 | $27.44 | 289127 |
| 2025-07-01 | 13.12 | $27.48 | 318715 |
| 2025-06-30 | 13.32 | $26.59 | 229400 |
| 2025-06-27 | 13.96 | $26.89 | 744445 |
| 2025-06-26 | 14.57 | $26.56 | 289100 |
| 2025-06-25 | 15.26 | $26.63 | 268300 |
| 2025-06-24 | 15.89 | $27.00 | 180326 |
| 2025-06-23 | 16.22 | $27.09 | 349686 |
| 2025-06-20 | 16.52 | $27.75 | 473646 |
| 2025-06-18 | 16.89 | $27.28 | 403200 |
| 2025-06-17 | 17.28 | $26.96 | 295221 |
| 2025-06-16 | 17.76 | $27.68 | 437016 |
| 2025-06-13 | 18.06 | $27.66 | 647000 |
| 2025-06-12 | 18.46 | $27.68 | 2.5M |
| 2025-06-11 | 18.88 | $23.58 | 804000 |
| 2025-06-10 | 18.64 | $23.18 | 1.7M |
| 2025-06-09 | 18.46 | $27.68 | 836936 |
| 2025-06-06 | 18.16 | $27.68 | 269400 |
| 2025-06-05 | 18.09 | $26.61 | 223400 |
| 2025-06-04 | 18.60 | $26.69 | 278313 |
| 2025-06-03 | 18.71 | $27.12 | 349012 |
| 2025-06-02 | 18.32 | $27.45 | 318100 |
| 2025-05-30 | 17.92 | $27.55 | 501435 |
| 2025-05-29 | 17.49 | $26.91 | 134600 |
| 2025-05-28 | 17.48 | $26.58 | 122408 |
| 2025-05-27 | 17.48 | $26.52 | 258517 |
| 2025-05-23 | 17.71 | $25.58 | 111005 |
| 2025-05-22 | 18.49 | $25.51 | 131800 |
| 2025-05-21 | 19.17 | $26.31 | 104400 |
| 2025-05-20 | 19.40 | $26.88 | 140400 |
| 2025-05-19 | 19.20 | $26.81 | 133600 |
| 2025-05-16 | 19.09 | $26.90 | 205000 |
| 2025-05-15 | 18.98 | $26.18 | 139238 |
| 2025-05-14 | 19.36 | $25.62 | 277100 |
| 2025-05-13 | 19.85 | $26.03 | 226500 |
| 2025-05-12 | 20.17 | $26.06 | 259000 |
| 2025-05-09 | 20.66 | $25.54 | 181500 |
| 2025-05-08 | 20.69 | $26.12 | 212800 |
| 2025-05-07 | 21.03 | $26.04 | 185949 |
| 2025-05-06 | 21.31 | $26.58 | 163615 |
| 2025-05-05 | 21.06 | $27.09 | 177400 |
| 2025-05-02 | 20.41 | $27.15 | 224500 |
| 2025-05-01 | 19.78 | $27.02 | 246000 |
| 2025-04-30 | 19.12 | $27.62 | 469418 |
| 2025-04-29 | 18.42 | $26.88 | 140733 |
| 2025-04-28 | 18.10 | $26.80 | 151100 |
| 2025-04-25 | 17.53 | $27.21 | 147635 |
| 2025-04-24 | 16.94 | $27.33 | 230347 |
| 2025-04-23 | 15.75 | $28.18 | 478666 |
| 2025-04-22 | 14.39 | $27.75 | 429241 |
| 2025-04-21 | 13.17 | $26.66 | 581149 |
| 2025-04-17 | 12.04 | $26.17 | 455150 |
| 2025-04-16 | 11.42 | $24.66 | 191000 |
| 2025-04-15 | 11.12 | $24.10 | 156800 |
| 2025-04-14 | 11.25 | $24.80 | 204742 |
| 2025-04-11 | 11.47 | $23.97 | 263700 |
| 2025-04-10 | 11.90 | $22.74 | 159700 |
| 2025-04-09 | 11.68 | $22.89 | 258525 |
| 2025-04-08 | 11.44 | $22.90 | 127700 |
| 2025-04-07 | 11.47 | $23.52 | 219336 |
| 2025-04-04 | 11.50 | $23.58 | 168500 |
| 2025-04-03 | 12.01 | $23.86 | 212500 |
| 2025-04-02 | 12.54 | $23.51 | 158543 |
| 2025-04-01 | 12.99 | $24.17 | 199429 |
| 2025-03-31 | 13.38 | $23.99 | 209800 |
| 2025-03-28 | 13.41 | $24.22 | 96714 |
| 2025-03-27 | 13.40 | $24.50 | 143900 |
| 2025-03-26 | 13.38 | $23.89 | 243823 |
| 2025-03-25 | 13.74 | $23.43 | 152940 |
| 2025-03-24 | 14.24 | $23.62 | 163754 |
| 2025-03-21 | 14.68 | $24.06 | 254194 |
| 2025-03-20 | 14.87 | $24.31 | 188426 |
| 2025-03-19 | 15.08 | $24.50 | 336300 |
| 2025-03-18 | 15.02 | $23.57 | 161200 |
| 2025-03-17 | 15.47 | $23.83 | 219846 |
| 2025-03-14 | 15.95 | $23.15 | 324100 |
| 2025-03-13 | 16.58 | $21.47 | 334301 |
| 2025-03-12 | 17.06 | $21.78 | 225347 |
| 2025-03-11 | 17.19 | $22.39 | 232100 |
| 2025-03-10 | 17.46 | $23.41 | 165900 |
| 2025-03-07 | 18.16 | $23.60 | 133049 |
| 2025-03-06 | 19.10 | $22.66 | 144400 |
| 2025-03-05 | 18.98 | $21.92 | 140635 |
| 2025-03-04 | 18.68 | $22.30 | 131600 |
| 2025-03-03 | 18.62 | $22.77 | 131300 |
| 2025-02-28 | 18.79 | $22.92 | 104399 |
| 2025-02-27 | 18.97 | $22.90 | 100027 |
| 2025-02-26 | 19.00 | $23.32 | 110275 |
| 2025-02-25 | 19.52 | $23.71 | 151700 |
| 2025-02-24 | 20.06 | $23.19 | 269488 |
| 2025-02-21 | 20.71 | $24.12 | 135600 |
| 2025-02-20 | 21.72 | $24.09 | 115713 |
| 2025-02-19 | 22.59 | $23.69 | 193100 |
| 2025-02-18 | 23.36 | $23.75 | 163604 |
| 2025-02-14 | 24.37 | $24.21 | 337300 |
| 2025-02-13 | 25.57 | $23.76 | 101831 |
| 2025-02-12 | 26.29 | $23.73 | 241300 |
| 2025-02-11 | 27.05 | $23.15 | 303818 |
| 2025-02-10 | 27.26 | $22.22 | 204600 |
| 2025-02-07 | 26.66 | $22.09 | 165122 |
| 2025-02-06 | 26.04 | $22.70 | 99500 |
| 2025-02-05 | 25.56 | $22.60 | 124540 |
| 2025-02-04 | 24.84 | $22.36 | 140000 |
| 2025-02-03 | 24.02 | $22.41 | 143600 |
| 2025-01-31 | 23.16 | $22.89 | 159331 |
| 2025-01-30 | 22.55 | $23.34 | 149710 |
| 2025-01-29 | 22.14 | $23.66 | 184600 |
| 2025-01-28 | 21.75 | $23.72 | 115921 |
| 2025-01-27 | 21.57 | $24.36 | 127400 |
| 2025-01-24 | 21.64 | $23.98 | 139609 |
| 2025-01-23 | 21.11 | $24.15 | 173100 |
| 2025-01-22 | 20.41 | $23.64 | 209700 |
| 2025-01-21 | 19.72 | $24.81 | 142211 |
| 2025-01-17 | 19.40 | $24.69 | 357635 |
| 2025-01-16 | 19.07 | $24.32 | 391800 |
| 2025-01-15 | 18.16 | $22.52 | 790900 |
| 2025-01-14 | 17.16 | $24.16 | 310100 |
| 2025-01-13 | 16.92 | $23.57 | 136600 |
| 2025-01-10 | 16.11 | $23.34 | 266322 |
| 2025-01-08 | 15.01 | $23.85 | 325400 |
| 2025-01-07 | 13.88 | $23.78 | 169317 |
| 2025-01-06 | 12.87 | $23.83 | 195235 |
| 2025-01-03 | 12.04 | $25.48 | 150321 |
| 2025-01-02 | 12.23 | $25.50 | 129600 |
| 2024-12-31 | 12.43 | $25.50 | 144800 |
| 2024-12-30 | 12.41 | $25.51 | 144600 |
| 2024-12-27 | 12.35 | $25.50 | 96700 |
| 2024-12-26 | 12.24 | $25.42 | 94500 |
| 2024-12-24 | 12.15 | $25.24 | 55000 |
| 2024-12-23 | 11.87 | $25.12 | 115029 |
| 2024-12-20 | 11.68 | $25.65 | 342849 |
| 2024-12-19 | 11.48 | $25.09 | 149841 |
| 2024-12-18 | 10.55 | $25.13 | 171005 |
| 2024-12-17 | 9.90 | $26.11 | 114528 |
| 2024-12-16 | 9.86 | $26.55 | 101900 |
| 2024-12-13 | 10.09 | $26.58 | 140948 |
| 2024-12-12 | 9.96 | $26.43 | 84544 |
| 2024-12-11 | 9.89 | $26.58 | 224701 |
| 2024-12-10 | 9.81 | $26.97 | 99100 |
| 2024-12-09 | 9.99 | $26.42 | 176017 |
| 2024-12-06 | 9.85 | $25.92 | 145900 |
| 2024-12-05 | 9.70 | $26.29 | 195500 |
| 2024-12-04 | 9.12 | $26.78 | 124100 |
| 2024-12-03 | 9.01 | $27.54 | 103527 |
| 2024-12-02 | 9.42 | $27.78 | 94700 |
| 2024-11-29 | 9.85 | $27.71 | 57035 |
| 2024-11-27 | 10.17 | $27.63 | 110200 |
| 2024-11-26 | 10.55 | $27.44 | 226600 |
| 2024-11-25 | 11.08 | $27.93 | 121000 |
| 2024-11-22 | 11.61 | $27.17 | 148200 |
| 2024-11-21 | 11.87 | $27.15 | 91900 |
| 2024-11-20 | 11.87 | $27.09 | 76315 |
| 2024-11-19 | 11.80 | $27.10 | 72900 |
| 2024-11-18 | 11.80 | $27.21 | 92900 |
| 2024-11-15 | 11.89 | $27.02 | 123101 |
| 2024-11-14 | 12.00 | $27.65 | 83523 |
| 2024-11-13 | 12.62 | $27.90 | 126200 |
| 2024-11-12 | 13.28 | $28.02 | 120500 |
| 2024-11-11 | 13.50 | $28.44 | 112100 |
| 2024-11-08 | 13.39 | $28.28 | 167746 |
| 2024-11-07 | 13.26 | $28.79 | 144600 |
| 2024-11-06 | 13.01 | $29.14 | 253500 |
| 2024-11-05 | 12.21 | $28.58 | 128003 |
| 2024-11-04 | 12.15 | $27.26 | 98900 |
| 2024-11-01 | 12.74 | $27.03 | 121800 |
| 2024-10-31 | 13.04 | $26.58 | 88800 |
| 2024-10-30 | 13.06 | $26.70 | 102328 |
| 2024-10-29 | 13.18 | $26.88 | 69000 |
| 2024-10-28 | 13.18 | $26.92 | 88908 |
| 2024-10-25 | 13.17 | $26.35 | 104800 |
| 2024-10-24 | 13.17 | $27.07 | 143900 |
| 2024-10-23 | 13.62 | $27.14 | 209700 |
| 2024-10-22 | 13.84 | $27.02 | 150630 |
| 2024-10-21 | 14.07 | $27.42 | 147400 |
| 2024-10-18 | 14.75 | $28.55 | 122900 |
| 2024-10-17 | 14.56 | $28.84 | 125111 |
| 2024-10-16 | 14.55 | $28.72 | 140500 |
| 2024-10-15 | 14.59 | $28.01 | 105307 |
| 2024-10-14 | 14.82 | $28.11 | 137700 |
| 2024-10-11 | 15.22 | $28.09 | 140100 |
| 2024-10-10 | 15.74 | $27.60 | 162852 |
| 2024-10-09 | 16.55 | $27.70 | 176300 |
| 2024-10-08 | 17.23 | $28.59 | 150100 |
| 2024-10-07 | 17.40 | $28.80 | 329000 |
| 2024-10-04 | 17.58 | $28.50 | 132300 |
| 2024-10-03 | 17.93 | $27.98 | 191200 |
| 2024-10-02 | 18.31 | $28.62 | 165200 |
| 2024-10-01 | 18.39 | $28.77 | 197549 |
| 2024-09-30 | 18.47 | $28.53 | 179400 |
| 2024-09-27 | 18.43 | $28.48 | 139600 |
| 2024-09-26 | 18.27 | $28.79 | 155267 |
| 2024-09-25 | 18.26 | $28.13 | 190200 |
| 2024-09-24 | 18.42 | $28.12 | 419306 |
| 2024-09-23 | 18.59 | $28.34 | 253539 |
| 2024-09-20 | 18.38 | $28.53 | 3.5M |
| 2024-09-19 | 18.14 | $28.98 | 312007 |
| 2024-09-18 | 17.51 | $28.80 | 361500 |
| 2024-09-17 | 16.85 | $28.98 | 414316 |
| 2024-09-16 | 15.70 | $29.51 | 478558 |
| 2024-09-13 | 14.52 | $29.02 | 331543 |
| 2024-09-12 | 13.25 | $29.64 | 534039 |
| 2024-09-11 | 11.93 | $28.18 | 676032 |
| 2024-09-10 | 10.79 | $26.62 | 1.3M |
| 2024-09-09 | 10.02 | $24.00 | 766400 |
| 2024-09-06 | 10.36 | $24.13 | 226500 |
| 2024-09-05 | 10.80 | $23.61 | 280441 |
| 2024-09-04 | 11.01 | $22.93 | 257800 |
| 2024-09-03 | 11.02 | $22.94 | 176800 |
| 2024-08-30 | 11.26 | $23.02 | 216644 |
| 2024-08-29 | 11.51 | $23.33 | 126613 |
| 2024-08-28 | 11.87 | $23.39 | 100500 |
| 2024-08-27 | 12.44 | $23.97 | 78843 |
| 2024-08-26 | 12.78 | $24.13 | 116533 |
| 2024-08-23 | 13.00 | $24.11 | 128648 |
| 2024-08-22 | 13.35 | $23.57 | 164586 |
| 2024-08-21 | 13.71 | $24.62 | 104343 |
| 2024-08-20 | 13.38 | $24.84 | 118300 |
| 2024-08-19 | 13.07 | $24.86 | 239651 |
| 2024-08-16 | 12.61 | $24.76 | 355800 |
| 2024-08-15 | 12.13 | $23.49 | 153939 |
| 2024-08-14 | 12.45 | $23.05 | 232537 |
| 2024-08-13 | 13.03 | $22.48 | 267500 |
| 2024-08-12 | 13.34 | $20.50 | 189900 |
| 2024-08-09 | 12.49 | $20.96 | 220400 |
| 2024-08-08 | 11.67 | $21.21 | 143333 |
| 2024-08-07 | 11.10 | $21.30 | 130500 |
| 2024-08-06 | 10.55 | $21.94 | 172546 |
| 2024-08-05 | 10.27 | $22.34 | 162832 |
| 2024-08-02 | 10.08 | $23.24 | 200300 |
| 2024-08-01 | 10.43 | $23.15 | 166700 |
| 2024-07-31 | 10.90 | $23.79 | 137726 |
| 2024-07-30 | 11.16 | $23.62 | 205306 |
| 2024-07-29 | 11.73 | $23.43 | 208632 |
| 2024-07-26 | 12.28 | $23.60 | 198143 |
| 2024-07-25 | 12.80 | $23.95 | 174669 |
| 2024-07-24 | 12.89 | $23.94 | 141800 |
| 2024-07-23 | 12.92 | $24.47 | 225418 |
| 2024-07-22 | 12.69 | $24.74 | 227104 |
| 2024-07-19 | 12.46 | $24.15 | 135800 |
| 2024-07-18 | 12.41 | $24.29 | 168337 |
| 2024-07-17 | 12.28 | $24.38 | 179200 |
| 2024-07-16 | 12.28 | $23.73 | 196093 |
| 2024-07-15 | 12.79 | $22.04 | 195000 |
| 2024-07-12 | 12.91 | $22.32 | 173310 |
| 2024-07-11 | 12.83 | $21.94 | 195047 |
| 2024-07-10 | 12.36 | $21.05 | 203600 |
| 2024-07-09 | 11.78 | $21.69 | 363500 |
| 2024-07-08 | 11.40 | $22.34 | 162511 |
| 2024-07-05 | 11.41 | $22.06 | 178800 |
| 2024-07-03 | 11.29 | $22.18 | 133200 |
| 2024-07-02 | 11.29 | $22.60 | 166204 |
| 2024-07-01 | 11.47 | $22.39 | 210421 |
| 2024-06-28 | 11.66 | $22.70 | 915200 |
| 2024-06-27 | 11.86 | $22.46 | 154049 |
| 2024-06-26 | 12.18 | $23.01 | 190804 |
| 2024-06-25 | 12.69 | $23.65 | 330127 |
| 2024-06-24 | 13.31 | $23.24 | 307400 |
| 2024-06-21 | 13.90 | $23.99 | 503314 |
| 2024-06-20 | 14.31 | $23.58 | 205911 |
| 2024-06-18 | 14.75 | $23.80 | 230814 |
| 2024-06-17 | 15.08 | $25.03 | 114833 |
| 2024-06-14 | 14.94 | $25.22 | 115928 |
| 2024-06-13 | 14.63 | $25.72 | 290200 |
| 2024-06-12 | 14.25 | $26.30 | 474129 |
| 2024-06-11 | 13.22 | $27.05 | 1.0M |
| 2024-06-10 | 11.97 | $24.99 | 377100 |
| 2024-06-07 | 11.81 | $25.41 | 165203 |
| 2024-06-06 | 11.83 | $24.89 | 121000 |
| 2024-06-05 | 11.92 | $25.37 | 154231 |
| 2024-06-04 | 12.01 | $25.26 | 122245 |
| 2024-06-03 | 12.13 | $25.84 | 140700 |
| 2024-05-31 | 12.70 | $26.97 | 143035 |
| 2024-05-30 | 12.94 | $26.26 | 115529 |
| 2024-05-29 | 13.50 | $25.94 | 99700 |
| 2024-05-28 | 14.05 | $26.37 | 182300 |
| 2024-05-24 | 14.76 | $25.98 | 120100 |
| 2024-05-23 | 15.40 | $26.27 | 157600 |
| 2024-05-22 | 15.99 | $26.27 | 181633 |
| 2024-05-21 | 16.68 | $26.73 | 146318 |
| 2024-05-20 | 17.24 | $27.40 | 202307 |
| 2024-05-17 | 17.52 | $27.45 | 75748 |
| 2024-05-16 | 17.56 | $27.80 | 71100 |
| 2024-05-15 | 17.32 | $28.02 | 94344 |
| 2024-05-14 | 16.90 | $28.34 | 92925 |
| 2024-05-13 | 16.40 | $28.38 | 112600 |
| 2024-05-10 | 16.03 | $28.68 | 97328 |
| 2024-05-09 | 15.77 | $28.51 | 114120 |
| 2024-05-08 | 15.60 | $27.96 | 67517 |
| 2024-05-07 | 15.48 | $28.56 | 116968 |
| 2024-05-06 | 15.24 | $27.96 | 112900 |
| 2024-05-03 | 15.06 | $28.28 | 107515 |
| 2024-05-02 | 14.66 | $28.91 | 225400 |
| 2024-05-01 | 14.30 | $28.47 | 172776 |
| 2024-04-30 | 14.16 | $26.95 | 149900 |
| 2024-04-29 | 14.82 | $26.67 | 312304 |
| 2024-04-26 | 15.52 | $27.03 | 176028 |
| 2024-04-25 | 15.64 | $27.41 | 190132 |
| 2024-04-24 | 15.49 | $27.38 | 153497 |
| 2024-04-23 | 15.59 | $28.11 | 149308 |
| 2024-04-22 | 15.69 | $26.83 | 156200 |
| 2024-04-19 | 15.80 | $28.41 | 212300 |
| 2024-04-18 | 15.97 | $26.78 | 261428 |
| 2024-04-17 | 16.78 | $26.03 | 209511 |
| 2024-04-16 | 17.03 | $25.15 | 127428 |
| 2024-04-15 | 16.65 | $24.64 | 123200 |
| 2024-04-12 | 16.12 | $24.44 | 122700 |
| 2024-04-11 | 15.28 | $24.74 | 134212 |
| 2024-04-10 | 14.43 | $24.50 | 147824 |
| 2024-04-09 | 13.55 | $25.82 | 80300 |
| 2024-04-08 | 13.19 | $26.02 | 88516 |
| 2024-04-05 | 12.86 | $25.58 | 89814 |
| 2024-04-04 | 12.03 | $25.51 | 170000 |
| 2024-04-03 | 11.23 | $26.09 | 85900 |
| 2024-04-02 | 10.67 | $26.71 | 183300 |
| 2024-04-01 | 10.28 | $27.38 | 126800 |
| 2024-03-28 | 10.27 | $27.81 | 248100 |
| 2024-03-27 | 10.45 | $27.75 | 141600 |
| 2024-03-26 | 10.38 | $27.11 | 147516 |
| 2024-03-25 | 10.16 | $27.19 | 134848 |
| 2024-03-22 | 9.97 | $27.75 | 132707 |
| 2024-03-21 | 9.95 | $28.56 | 156333 |
| 2024-03-20 | 10.43 | $28.87 | 131144 |
| 2024-03-19 | 10.86 | $29.01 | 167319 |
| 2024-03-18 | 11.36 | $28.68 | 229800 |
| 2024-03-15 | 11.87 | $28.86 | 278000 |
| 2024-03-14 | 12.16 | $29.22 | 212740 |
| 2024-03-13 | 12.23 | $29.49 | 262714 |
| 2024-03-12 | 12.13 | $29.51 | 426300 |
| 2024-03-11 | 12.67 | $28.70 | 411500 |
| 2024-03-08 | 12.84 | $29.30 | 151700 |
| 2024-03-07 | 12.55 | $29.44 | 166533 |
| 2024-03-06 | 12.27 | $29.40 | 181124 |
| 2024-03-05 | 12.01 | $29.00 | 188700 |
| 2024-03-04 | 11.81 | $28.53 | 129100 |
| 2024-03-01 | 11.84 | $28.90 | 160000 |
| 2024-02-29 | 11.68 | $28.86 | 140400 |
| 2024-02-28 | 11.51 | $28.46 | 107319 |
| 2024-02-27 | 11.57 | $28.59 | 110800 |
| 2024-02-26 | 11.74 | $28.09 | 117100 |
| 2024-02-23 | 12.01 | $28.32 | 148509 |
| 2024-02-22 | 12.32 | $28.02 | 121012 |
| 2024-02-21 | 12.74 | $28.18 | 107932 |
| 2024-02-20 | 13.04 | $28.45 | 114947 |
| 2024-02-16 | 13.20 | $28.98 | 173800 |
| 2024-02-15 | 13.35 | $28.79 | 138100 |
| 2024-02-14 | 13.68 | $27.82 | 121600 |
| 2024-02-13 | 14.28 | $27.75 | 176901 |
| 2024-02-12 | 14.92 | $28.93 | 131741 |
| 2024-02-09 | 15.59 | $27.24 | 131300 |
| 2024-02-08 | 15.86 | $26.90 | 154248 |
| 2024-02-07 | 15.99 | $26.47 | 159200 |
| 2024-02-06 | 16.14 | $26.95 | 255100 |
| 2024-02-05 | 16.15 | $25.13 | 242000 |
| 2024-02-02 | 16.26 | $27.37 | 343200 |
| 2024-02-01 | 16.37 | $24.50 | 669500 |
| 2024-01-31 | 15.35 | $26.09 | 185860 |
| 2024-01-30 | 15.82 | $27.50 | 132502 |
| 2024-01-29 | 16.34 | $27.55 | 150700 |
| 2024-01-26 | 16.90 | $27.24 | 96700 |
| 2024-01-25 | 17.57 | $27.20 | 161122 |
| 2024-01-24 | 18.45 | $26.97 | 141500 |
| 2024-01-23 | 19.37 | $27.79 | 146323 |
| 2024-01-22 | 20.13 | $27.86 | 189832 |
| 2024-01-19 | 21.06 | $26.80 | 199900 |
| 2024-01-18 | 21.88 | $26.79 | 313628 |
| 2024-01-17 | 22.82 | $26.57 | 683497 |
| 2024-01-16 | 23.82 | $29.05 | 271800 |
| 2024-01-12 | 23.15 | $28.35 | 127300 |
| 2024-01-11 | 22.85 | $27.98 | 101125 |
| 2024-01-10 | 22.54 | $28.68 | 92000 |
| 2024-01-09 | 22.04 | $28.37 | 102017 |
| 2024-01-08 | 22.23 | $28.71 | 111415 |
| 2024-01-05 | 22.36 | $28.11 | 140407 |
| 2024-01-04 | 22.48 | $28.60 | 103900 |
| 2024-01-03 | 22.25 | $28.69 | 118600 |
| 2024-01-02 | 22.00 | $29.63 | 95200 |
| 2023-12-29 | 21.26 | $29.41 | 73942 |
| 2023-12-28 | 20.68 | $29.69 | 62600 |
| 2023-12-27 | 19.86 | $29.79 | 145300 |
| 2023-12-26 | 19.01 | $29.56 | 82328 |
| 2023-12-22 | 18.28 | $28.71 | 112500 |
| 2023-12-21 | 17.64 | $28.34 | 170808 |
| 2023-12-20 | 17.29 | $27.72 | 165700 |
| 2023-12-19 | 16.92 | $28.22 | 137900 |
| 2023-12-18 | 16.78 | $27.55 | 167300 |
| 2023-12-15 | 16.79 | $27.62 | 349337 |
| 2023-12-14 | 16.79 | $27.73 | 143300 |
| 2023-12-13 | 16.43 | $27.65 | 290807 |
| 2023-12-12 | 16.38 | $26.74 | 80813 |
| 2023-12-11 | 16.66 | $26.58 | 99244 |
| 2023-12-08 | 16.89 | $27.22 | 117730 |
| 2023-12-07 | 16.77 | $27.52 | 131839 |
| 2023-12-06 | 16.69 | $26.61 | 152100 |
| 2023-12-05 | 16.74 | $26.92 | 182600 |
| 2023-12-04 | 16.83 | $26.84 | 446946 |
| 2023-12-01 | 17.07 | $22.94 | 273300 |
| 2023-11-30 | 16.69 | $21.69 | 281228 |
| 2023-11-29 | 15.94 | $22.59 | 140320 |
| 2023-11-28 | 15.52 | $22.88 | 196639 |
| 2023-11-27 | 14.88 | $23.08 | 197511 |
| 2023-11-24 | 14.46 | $24.32 | 47730 |
| 2023-11-22 | 14.46 | $24.04 | 121100 |
| 2023-11-21 | 14.37 | $23.70 | 89510 |
| 2023-11-20 | 14.09 | $24.15 | 90302 |
| 2023-11-17 | 14.02 | $24.62 | 76303 |
| 2023-11-16 | 14.16 | $24.78 | 62304 |
| 2023-11-15 | 14.49 | $25.69 | 77000 |
| 2023-11-14 | 15.16 | $25.90 | 119300 |
| 2023-11-13 | 15.73 | $24.55 | 75400 |
| 2023-11-10 | 15.45 | $24.48 | 89500 |
| 2023-11-09 | 15.11 | $24.51 | 66300 |
| 2023-11-08 | 14.93 | $24.64 | 95023 |
| 2023-11-07 | 14.74 | $25.04 | 49500 |
| 2023-11-06 | 14.94 | $25.20 | 82840 |
| 2023-11-03 | 15.19 | $25.09 | 103707 |
| 2023-11-02 | 15.41 | $24.72 | 90017 |
| 2023-11-01 | 15.39 | $24.35 | 156224 |
| 2023-10-31 | 15.37 | $25.34 | 64500 |
| 2023-10-30 | 15.84 | $25.69 | 41644 |
| 2023-10-27 | 16.44 | $25.63 | 51859 |
| 2023-10-26 | 17.18 | $26.18 | 74321 |
| 2023-10-25 | 17.96 | $25.61 | 60147 |
| 2023-10-24 | 18.39 | $25.13 | 59800 |
| 2023-10-23 | 18.75 | $25.05 | 105500 |
| 2023-10-20 | 19.13 | $25.44 | 83812 |
| 2023-10-19 | 19.72 | $26.48 | 107300 |
| 2023-10-18 | 20.65 | $26.87 | 120408 |
| 2023-10-17 | 21.50 | $25.90 | 132500 |
| 2023-10-16 | 21.91 | $25.30 | 151400 |
| 2023-10-13 | 22.12 | $24.61 | 108800 |
| 2023-10-12 | 21.98 | $24.96 | 145837 |
| 2023-10-11 | 21.98 | $25.90 | 98700 |
| 2023-10-10 | 22.41 | $26.18 | 175405 |
| 2023-10-09 | 22.68 | $25.44 | 208141 |
| 2023-10-06 | 22.80 | $25.34 | 145000 |
| 2023-10-05 | 22.72 | $24.97 | 208500 |
| 2023-10-04 | 22.29 | $24.62 | 146200 |
| 2023-10-03 | 21.68 | $24.40 | 107272 |
| 2023-10-02 | 21.26 | $25.03 | 141400 |
| 2023-09-29 | 20.86 | $25.23 | 100313 |
| 2023-09-28 | 20.65 | $25.16 | 176900 |
| 2023-09-27 | 20.43 | $25.37 | 102400 |
| 2023-09-26 | 20.27 | $25.93 | 124752 |
| 2023-09-25 | 20.30 | $26.34 | 105201 |
| 2023-09-22 | 20.44 | $26.49 | 122500 |
| 2023-09-21 | 20.44 | $27.52 | 144400 |
| 2023-09-20 | 20.57 | $26.87 | 109633 |
| 2023-09-19 | 20.64 | $27.37 | 95400 |
| 2023-09-18 | 20.84 | $27.91 | 176500 |
| 2023-09-15 | 21.24 | $28.53 | 506300 |
| 2023-09-14 | 21.66 | $28.74 | 267800 |
| 2023-09-13 | 22.00 | $27.36 | 288427 |
| 2023-09-12 | 21.86 | $26.04 | 301100 |
| 2023-09-11 | 21.56 | $26.96 | 360816 |
| 2023-09-08 | 21.35 | $28.08 | 593900 |
| 2023-09-07 | 21.42 | $32.89 | 445900 |
| 2023-09-06 | 21.73 | $31.26 | 261500 |
| 2023-09-05 | 21.69 | $32.45 | 254679 |
| 2023-09-01 | 22.05 | $33.09 | 139800 |
| 2023-08-31 | 22.92 | $32.96 | 125800 |
| 2023-08-30 | 23.83 | $33.68 | 153578 |
| 2023-08-29 | 24.80 | $32.91 | 122420 |
| 2023-08-28 | 24.98 | $32.68 | 122500 |
| 2023-08-25 | 25.27 | $33.09 | 190640 |
| 2023-08-24 | 25.39 | $32.87 | 169515 |
| 2023-08-23 | 25.69 | $33.17 | 94021 |
| 2023-08-22 | 26.22 | $33.59 | 114500 |
| 2023-08-21 | 26.99 | $34.32 | 88519 |
| 2023-08-18 | 28.28 | $34.83 | 80000 |
| 2023-08-17 | 29.75 | $34.90 | 99407 |
| 2023-08-16 | 31.06 | $35.51 | 78245 |
| 2023-08-15 | 32.04 | $36.22 | 106100 |
| 2023-08-14 | 32.60 | $36.38 | 118500 |
| 2023-08-11 | 33.12 | $37.08 | 101409 |
| 2023-08-10 | 33.30 | $36.76 | 87000 |
| 2023-08-09 | 33.50 | $36.88 | 98900 |
| 2023-08-08 | 33.49 | $37.43 | 102804 |
| 2023-08-07 | 33.51 | $37.62 | 129700 |
| 2023-08-04 | 33.04 | $37.50 | 126400 |
| 2023-08-03 | 32.31 | $38.24 | 156500 |
| 2023-08-02 | 31.48 | $37.74 | 74600 |
| 2023-08-01 | 30.75 | $37.77 | 57500 |
| 2023-07-31 | 30.00 | $37.73 | 92100 |
| 2023-07-28 | 29.09 | $37.75 | 76000 |
| 2023-07-27 | 28.18 | $37.51 | 130700 |
| 2023-07-26 | 27.22 | $38.26 | 120800 |
| 2023-07-25 | 26.29 | $38.18 | 165003 |
| 2023-07-24 | 25.35 | $37.66 | 275800 |
| 2023-07-21 | 24.52 | $35.80 | 78020 |
| 2023-07-20 | 23.99 | $36.35 | 120701 |
| 2023-07-19 | 23.48 | $36.14 | 316900 |
| 2023-07-18 | 22.89 | $35.42 | 163048 |
| 2023-07-17 | 22.41 | $35.57 | 337094 |
| 2023-07-14 | 21.91 | $30.93 | 77133 |
| 2023-07-13 | 22.49 | $30.67 | 162416 |
| 2023-07-12 | 23.08 | $30.16 | 204000 |
| 2023-07-11 | 23.25 | $28.84 | 96700 |
| 2023-07-10 | 22.97 | $29.40 | 109430 |
| 2023-07-07 | 22.83 | $29.40 | 129400 |
| 2023-07-06 | 22.46 | $29.28 | 146500 |
| 2023-07-05 | 21.81 | $29.02 | 172176 |
| 2023-07-03 | 21.23 | $29.40 | 80900 |
| 2023-06-30 | 20.63 | $29.02 | 192938 |
| 2023-06-29 | 20.07 | $30.28 | 127300 |
| 2023-06-28 | 19.99 | $30.39 | 87400 |
| 2023-06-27 | 19.88 | $30.81 | 123900 |
| 2023-06-26 | 20.00 | $30.91 | 124100 |
| 2023-06-23 | 20.19 | $32.08 | 261700 |
| 2023-06-22 | 20.97 | $32.82 | 162500 |
| 2023-06-21 | 21.91 | $32.17 | 151740 |
| 2023-06-20 | 22.38 | $31.39 | 110144 |
| 2023-06-16 | 22.46 | $31.36 | 316508 |
| 2023-06-15 | 22.75 | $31.71 | 133700 |
| 2023-06-14 | 22.92 | $31.23 | 204209 |
| 2023-06-13 | 22.91 | $31.62 | 118047 |
| 2023-06-12 | 23.18 | $32.04 | 147033 |
| 2023-06-09 | 23.43 | $31.28 | 189542 |
| 2023-06-08 | 23.61 | $31.85 | 142600 |
| 2023-06-07 | 23.97 | $32.27 | 474141 |
| 2023-06-06 | 24.36 | $33.02 | 191300 |
| 2023-06-05 | 23.86 | $32.60 | 128347 |
| 2023-06-02 | 23.41 | $33.48 | 113400 |
| 2023-06-01 | 22.89 | $31.84 | 101919 |
| 2023-05-31 | 22.92 | $32.33 | 106033 |
| 2023-05-30 | 22.67 | $32.93 | 82824 |
| 2023-05-26 | 21.84 | $33.09 | 100517 |
| 2023-05-25 | 20.96 | $32.83 | 87409 |
| 2023-05-24 | 20.06 | $33.53 | 128500 |
| 2023-05-23 | 19.10 | $33.20 | 123500 |
| 2023-05-22 | 18.22 | $32.05 | 113200 |
| 2023-05-19 | 17.71 | $31.99 | 120800 |
| 2023-05-18 | 17.41 | $31.40 | 110823 |
| 2023-05-17 | 17.39 | $30.78 | 87514 |
| 2023-05-16 | 17.74 | $30.64 | 61038 |
| 2023-05-15 | 18.22 | $30.68 | 115200 |
| 2023-05-12 | 18.72 | $30.29 | 114700 |
| 2023-05-11 | 19.25 | $30.75 | 114000 |
| 2023-05-10 | 19.71 | $30.64 | 108700 |
| 2023-05-09 | 20.26 | $30.50 | 79736 |
| 2023-05-08 | 20.23 | $31.07 | 98200 |
| 2023-05-05 | 20.00 | $31.26 | 79608 |
| 2023-05-04 | 19.55 | $31.03 | 85447 |
| 2023-05-03 | 19.14 | $31.44 | 96801 |
| 2023-05-02 | 18.36 | $31.72 | 75933 |
| 2023-05-01 | 17.71 | $31.82 | 90613 |
| 2023-04-28 | 16.80 | $31.96 | 123900 |
| 2023-04-27 | 16.02 | $31.09 | 147829 |
| 2023-04-26 | 15.51 | $29.64 | 79500 |
| 2023-04-25 | 15.68 | $29.99 | 111000 |
| 2023-04-24 | 15.65 | $30.13 | 104300 |
| 2023-04-21 | 15.36 | $30.74 | 152100 |
| 2023-04-20 | 15.02 | $30.38 | 163000 |
| 2023-04-19 | 14.95 | $29.75 | 99742 |
| 2023-04-18 | 15.20 | $29.15 | 116724 |
| 2023-04-17 | 15.73 | $29.32 | 123720 |
| 2023-04-14 | 15.96 | $29.38 | 123500 |
| 2023-04-13 | 16.20 | $29.46 | 79417 |
| 2023-04-12 | 16.48 | $29.23 | 101600 |
| 2023-04-11 | 16.93 | $29.19 | 107301 |
| 2023-04-10 | 17.40 | $28.90 | 94741 |
| 2023-04-06 | 18.09 | $28.91 | 101908 |
| 2023-04-05 | 18.97 | $28.75 | 88100 |
| 2023-04-04 | 19.89 | $28.67 | 159841 |
| 2023-04-03 | 20.88 | $28.67 | 154630 |
| 2023-03-31 | 21.86 | $28.77 | 266400 |
| 2023-03-30 | 22.95 | $28.01 | 210124 |
| 2023-03-29 | 24.05 | $26.91 | 171118 |
| 2023-03-28 | 25.20 | $28.10 | 336000 |
| 2023-03-27 | 26.39 | $27.15 | 168236 |
| 2023-03-24 | 27.35 | $26.73 | 291157 |
| 2023-03-23 | 28.35 | $24.86 | 219143 |
| 2023-03-22 | 28.34 | $24.84 | 287300 |
| 2023-03-21 | 28.33 | $24.19 | 268300 |
| 2023-03-20 | 27.78 | $23.30 | 183248 |
| 2023-03-17 | 26.88 | $22.80 | 706200 |
| 2023-03-16 | 25.63 | $23.65 | 140646 |
| 2023-03-15 | 24.43 | $23.65 | 216613 |
| 2023-03-14 | 23.17 | $23.37 | 279718 |
| 2023-03-13 | 21.87 | $23.30 | 219633 |
| 2023-03-10 | 20.52 | $24.39 | 204240 |
| 2023-03-09 | 18.76 | $24.34 | 283000 |
| 2023-03-08 | 16.96 | $24.41 | 417736 |
| 2023-03-07 | 15.05 | $23.85 | 1.4M |
| 2023-03-06 | 13.03 | $31.32 | 183002 |
| 2023-03-03 | 13.63 | $32.65 | 79115 |
| 2023-03-02 | 13.59 | $33.09 | 71800 |
| 2023-03-01 | 13.56 | $32.09 | 92400 |
| 2023-02-28 | 13.99 | $32.27 | 86021 |
| 2023-02-27 | 14.14 | $32.55 | 63200 |
| 2023-02-24 | 13.96 | $32.94 | 76107 |
| 2023-02-23 | 13.65 | $33.57 | 59905 |
| 2023-02-22 | 12.82 | $33.52 | 66200 |
| 2023-02-21 | 12.04 | $33.15 | 91018 |
| 2023-02-17 | 11.42 | $33.36 | 67040 |
| 2023-02-16 | 10.77 | $32.11 | 48300 |
| 2023-02-15 | 10.70 | $32.65 | 108700 |
| 2023-02-14 | 10.63 | $32.08 | 69210 |
| 2023-02-13 | 10.69 | $32.47 | 93700 |
| 2023-02-10 | 10.76 | $31.70 | 125442 |
| 2023-02-09 | 11.08 | $31.54 | 172315 |
| 2023-02-08 | 11.42 | $31.87 | 59700 |
| 2023-02-07 | 11.86 | $32.14 | 87544 |
| 2023-02-06 | 12.45 | $32.50 | 203300 |
| 2023-02-03 | 12.89 | $32.72 | 95700 |
| 2023-02-02 | 13.25 | $32.99 | 96835 |
| 2023-02-01 | 13.63 | $32.92 | 87300 |
| 2023-01-31 | 14.26 | $32.05 | 101516 |
| 2023-01-30 | 14.65 | $31.64 | 81411 |
| 2023-01-27 | 14.93 | $31.72 | 81700 |
| 2023-01-26 | 15.33 | $32.05 | 42400 |
| 2023-01-25 | 15.87 | $32.59 | 50010 |
| 2023-01-24 | 16.41 | $32.30 | 76833 |
| 2023-01-23 | 16.86 | $32.32 | 127746 |
| 2023-01-20 | 17.43 | $31.99 | 178500 |
| 2023-01-19 | 17.62 | $31.79 | 144128 |
| 2023-01-18 | 18.14 | $31.65 | 122227 |
| 2023-01-17 | 18.70 | $32.11 | 139613 |
| 2023-01-13 | 19.40 | $31.95 | 129920 |
| 2023-01-12 | 19.91 | $31.21 | 127000 |
| 2023-01-11 | 20.27 | $31.11 | 157821 |
| 2023-01-10 | 20.45 | $31.36 | 73608 |
| 2023-01-09 | 20.62 | $30.68 | 79100 |
| 2023-01-06 | 20.86 | $31.44 | 77501 |
| 2023-01-05 | 21.28 | $30.96 | 111726 |
| 2023-01-04 | 21.72 | $32.35 | 127500 |
| 2023-01-03 | 22.34 | $31.17 | 157246 |
| 2022-12-30 | 22.58 | $29.40 | 120600 |
| 2022-12-29 | 21.81 | $29.43 | 102762 |
| 2022-12-28 | 21.04 | $29.11 | 118417 |
| 2022-12-27 | 19.95 | $29.22 | 102900 |
| 2022-12-23 | 18.84 | $29.62 | 251400 |
| 2022-12-22 | 17.70 | $30.12 | 273300 |
| 2022-12-21 | 16.50 | $29.00 | 775917 |
| 2022-12-20 | 15.23 | $33.87 | 187600 |
| 2022-12-19 | 15.83 | $34.19 | 137827 |
| 2022-12-16 | 16.46 | $32.95 | 447639 |
| 2022-12-15 | 16.35 | $33.67 | 118226 |
| 2022-12-14 | 16.43 | $34.29 | 121745 |
| 2022-12-13 | 16.84 | $34.40 | 360500 |
| 2022-12-12 | 17.26 | $34.17 | 69200 |
| 2022-12-09 | 17.13 | $33.79 | 96907 |
| 2022-12-08 | 17.12 | $34.38 | 53700 |
| 2022-12-07 | 16.96 | $34.10 | 110000 |
| 2022-12-06 | 16.95 | $35.76 | 109930 |
| 2022-12-05 | 17.47 | $35.51 | 89700 |
| 2022-12-02 | 17.85 | $34.80 | 72500 |
| 2022-12-01 | 17.75 | $34.51 | 54107 |
| 2022-11-30 | 17.65 | $34.96 | 110004 |
| 2022-11-29 | 17.51 | $34.62 | 60711 |
| 2022-11-28 | 17.78 | $36.09 | 75900 |
| 2022-11-25 | 18.59 | $36.31 | 33800 |
| 2022-11-23 | 19.33 | $36.38 | 66400 |
| 2022-11-22 | 20.15 | $36.62 | 59433 |
| 2022-11-21 | 20.71 | $37.41 | 66300 |
| 2022-11-18 | 21.16 | $37.12 | 133600 |
| 2022-11-17 | 21.34 | $36.75 | 54300 |
| 2022-11-16 | 21.96 | $36.44 | 52016 |
| 2022-11-15 | 22.27 | $36.50 | 71800 |
| 2022-11-14 | 22.59 | $35.36 | 118633 |
| 2022-11-11 | 23.17 | $35.14 | 54500 |
| 2022-11-10 | 23.97 | $35.93 | 75700 |
| 2022-11-09 | 24.43 | $34.77 | 38500 |
| 2022-11-08 | 25.32 | $35.48 | 89800 |
| 2022-11-07 | 25.98 | $36.17 | 63622 |
| 2022-11-04 | 26.67 | $34.88 | 59040 |
| 2022-11-03 | 28.07 | $34.28 | 58631 |
| 2022-11-02 | 29.26 | $34.35 | 66315 |
| 2022-11-01 | 30.79 | $34.60 | 52213 |
| 2022-10-31 | 32.28 | $34.59 | 198600 |
| 2022-10-28 | 33.97 | $34.53 | 40600 |
| 2022-10-27 | 35.55 | $33.73 | 60015 |
| 2022-10-26 | 37.20 | $33.24 | 85620 |
| 2022-10-25 | 38.45 | $33.00 | 70700 |
| 2022-10-24 | 39.45 | $32.08 | 54322 |
| 2022-10-21 | 39.81 | $31.66 | 53026 |
| 2022-10-20 | 40.01 | $31.30 | 65145 |
| 2022-10-19 | 40.22 | $32.06 | 65100 |
| 2022-10-18 | 40.61 | $32.67 | 56602 |
| 2022-10-17 | 41.30 | $32.34 | 64500 |
| 2022-10-14 | 41.75 | $31.46 | 57726 |
| 2022-10-13 | 42.21 | $32.19 | 86345 |
| 2022-10-12 | 42.55 | $31.27 | 75709 |
| 2022-10-11 | 42.37 | $31.30 | 102300 |
| 2022-10-10 | 42.13 | $30.79 | 104425 |
| 2022-10-07 | 41.81 | $29.71 | 121000 |
| 2022-10-06 | 41.14 | $30.71 | 91106 |
| 2022-10-05 | 40.64 | $31.52 | 87217 |
| 2022-10-04 | 40.29 | $32.48 | 83703 |
| 2022-10-03 | 40.06 | $31.51 | 98800 |
| 2022-09-30 | 39.39 | $31.75 | 123300 |
| 2022-09-29 | 38.78 | $32.23 | 114400 |
| 2022-09-28 | 37.59 | $32.65 | 96300 |
| 2022-09-27 | 36.48 | $32.30 | 81800 |
| 2022-09-26 | 35.40 | $32.92 | 91447 |
| 2022-09-23 | 34.31 | $32.95 | 79600 |
| 2022-09-22 | 33.17 | $34.15 | 91200 |
| 2022-09-21 | 32.27 | $34.34 | 97700 |
| 2022-09-20 | 31.24 | $34.32 | 53700 |
| 2022-09-19 | 30.21 | $34.65 | 106202 |
| 2022-09-16 | 29.21 | $34.91 | 230600 |
| 2022-09-15 | 28.16 | $34.72 | 96003 |
| 2022-09-14 | 27.12 | $35.02 | 102735 |
| 2022-09-13 | 25.86 | $35.37 | 96349 |
| 2022-09-12 | 24.63 | $36.86 | 115200 |
| 2022-09-09 | 23.59 | $37.32 | 110503 |
| 2022-09-08 | 22.28 | $35.14 | 133729 |
| 2022-09-07 | 20.31 | $36.77 | 125600 |
| 2022-09-06 | 18.39 | $36.97 | 256025 |
| 2022-09-02 | 16.36 | $35.09 | 391600 |
| 2022-09-01 | 14.23 | $41.72 | 102533 |
| 2022-08-31 | 14.04 | $42.04 | 91000 |
| 2022-08-30 | 13.84 | $41.67 | 70109 |
| 2022-08-29 | 13.79 | $42.71 | 107700 |
| 2022-08-26 | 13.85 | $42.64 | 45126 |
| 2022-08-25 | 14.43 | $43.65 | 45300 |
| 2022-08-24 | 15.03 | $42.90 | 42800 |
| 2022-08-23 | 15.80 | $42.85 | 51800 |
| 2022-08-22 | 16.61 | $44.01 | 59500 |
| 2022-08-19 | 16.95 | $44.85 | 109040 |
| 2022-08-18 | 16.89 | $45.24 | 104739 |
| 2022-08-17 | 16.92 | $44.51 | 57500 |
| 2022-08-16 | 17.28 | $44.26 | 65200 |
| 2022-08-15 | 17.33 | $43.90 | 80412 |
| 2022-08-12 | 17.63 | $43.54 | 67129 |
| 2022-08-11 | 18.22 | $43.18 | 49601 |
| 2022-08-10 | 18.99 | $42.74 | 111340 |
| 2022-08-09 | 19.80 | $41.38 | 107909 |
| 2022-08-08 | 20.56 | $41.69 | 74500 |
| 2022-08-05 | 21.47 | $41.31 | 61200 |
| 2022-08-04 | 22.33 | $41.09 | 122400 |
| 2022-08-03 | 23.33 | $41.40 | 93610 |
| 2022-08-02 | 24.39 | $41.06 | 64444 |
| 2022-08-01 | 25.62 | $41.59 | 76444 |
| 2022-07-29 | 26.91 | $40.30 | 80027 |
| 2022-07-28 | 28.16 | $41.70 | 104200 |
| 2022-07-27 | 29.37 | $41.65 | 76000 |
| 2022-07-26 | 30.39 | $42.77 | 71300 |
| 2022-07-25 | 30.81 | $42.95 | 63800 |
| 2022-07-22 | 30.94 | $43.16 | 74949 |
| 2022-07-21 | 31.04 | $43.14 | 97301 |
| 2022-07-20 | 31.11 | $44.11 | 135400 |
| 2022-07-19 | 30.87 | $43.97 | 143429 |
| 2022-07-18 | 30.79 | $42.65 | 78100 |
| 2022-07-15 | 30.57 | $43.27 | 103244 |
| 2022-07-14 | 30.44 | $43.14 | 76621 |
| 2022-07-13 | 30.47 | $42.41 | 58540 |
| 2022-07-12 | 30.68 | $42.46 | 72115 |
| 2022-07-11 | 30.59 | $42.46 | 74117 |
| 2022-07-08 | 30.74 | $42.91 | 97400 |
| 2022-07-07 | 30.41 | $43.50 | 97532 |
| 2022-07-06 | 30.14 | $42.60 | 82900 |
| 2022-07-05 | 30.12 | $42.54 | 142900 |
| 2022-07-01 | 29.97 | $42.04 | 79416 |
| 2022-06-30 | 29.98 | $41.72 | 93804 |
| 2022-06-29 | 30.12 | $41.25 | 60018 |
| 2022-06-28 | 30.01 | $41.39 | 63200 |
| 2022-06-27 | 29.48 | $41.33 | 71801 |
| 2022-06-24 | 28.96 | $42.02 | 204700 |
| 2022-06-23 | 28.40 | $40.63 | 97044 |
| 2022-06-22 | 28.13 | $40.29 | 102900 |
| 2022-06-21 | 28.03 | $39.82 | 103413 |
| 2022-06-17 | 28.08 | $38.88 | 176142 |
| 2022-06-16 | 28.13 | $39.26 | 77604 |
| 2022-06-15 | 28.38 | $39.04 | 92420 |
| 2022-06-14 | 28.60 | $37.96 | 80905 |
| 2022-06-13 | 29.15 | $38.37 | 118412 |
| 2022-06-10 | 29.57 | $38.62 | 84516 |
| 2022-06-09 | 29.63 | $38.58 | 104600 |
| 2022-06-08 | 29.61 | $38.59 | 81549 |
| 2022-06-07 | 29.61 | $39.60 | 131379 |
| 2022-06-06 | 29.62 | $39.04 | 167161 |
| 2022-06-03 | 29.71 | $37.84 | 326471 |
| 2022-06-02 | 30.04 | $33.19 | 104400 |
| 2022-06-01 | 31.09 | $33.62 | 87224 |
| 2022-05-31 | 32.19 | $34.05 | 98900 |
| 2022-05-27 | 33.35 | $33.32 | 87738 |
| 2022-05-26 | 34.10 | $32.77 | 109000 |
| 2022-05-25 | 34.92 | $32.70 | 80602 |
| 2022-05-24 | 35.60 | $32.04 | 114800 |
| 2022-05-23 | 35.74 | $31.48 | 99300 |
| 2022-05-20 | 35.63 | $31.06 | 98213 |
| 2022-05-19 | 35.45 | $31.10 | 134802 |
| 2022-05-18 | 35.48 | $32.07 | 125900 |
| 2022-05-17 | 35.69 | $32.50 | 92400 |
| 2022-05-16 | 36.06 | $32.73 | 200109 |
| 2022-05-13 | 36.45 | $31.19 | 153620 |
| 2022-05-12 | 36.07 | $30.65 | 145500 |
| 2022-05-11 | 35.40 | $29.57 | 179707 |
| 2022-05-10 | 33.88 | $29.28 | 232700 |
| 2022-05-09 | 32.29 | $30.78 | 244640 |
| 2022-05-06 | 30.78 | $30.42 | 156700 |
| 2022-05-05 | 29.20 | $31.84 | 145319 |
| 2022-05-04 | 27.81 | $34.29 | 178030 |
| 2022-05-03 | 26.58 | $35.40 | 92900 |
| 2022-05-02 | 25.73 | $35.70 | 98612 |
| 2022-04-29 | 25.04 | $36.24 | 79210 |
| 2022-04-28 | 24.48 | $37.17 | 93132 |
| 2022-04-27 | 24.06 | $36.50 | 89100 |
| 2022-04-26 | 23.41 | $36.55 | 182214 |
| 2022-04-25 | 22.77 | $37.39 | 163210 |
| 2022-04-22 | 22.09 | $37.64 | 113905 |
| 2022-04-21 | 22.07 | $38.38 | 94945 |
| 2022-04-20 | 22.29 | $38.51 | 91400 |
| 2022-04-19 | 22.52 | $38.27 | 95100 |
| 2022-04-18 | 22.75 | $37.98 | 71327 |
| 2022-04-14 | 22.98 | $38.47 | 70813 |
| 2022-04-13 | 23.45 | $38.28 | 125618 |
| 2022-04-12 | 23.57 | $37.77 | 167600 |
| 2022-04-11 | 24.00 | $37.36 | 134011 |
| 2022-04-08 | 24.13 | $36.97 | 83200 |
| 2022-04-07 | 24.21 | $37.26 | 83600 |
| 2022-04-06 | 24.00 | $36.94 | 81603 |
| 2022-04-05 | 23.85 | $37.15 | 88500 |
| 2022-04-04 | 23.51 | $37.11 | 62500 |
| 2022-04-01 | 23.15 | $37.49 | 133303 |
| 2022-03-31 | 22.80 | $36.45 | 106704 |
| 2022-03-30 | 22.40 | $37.46 | 115600 |
| 2022-03-29 | 22.26 | $37.53 | 153500 |
| 2022-03-28 | 22.02 | $36.23 | 61100 |
| 2022-03-25 | 21.44 | $37.04 | 80100 |
| 2022-03-24 | 20.83 | $36.43 | 120300 |
| 2022-03-23 | 20.27 | $37.56 | 128344 |
| 2022-03-22 | 19.96 | $37.61 | 161277 |
| 2022-03-21 | 19.23 | $36.92 | 158700 |
| 2022-03-18 | 18.42 | $34.65 | 706035 |
| 2022-03-17 | 17.11 | $36.04 | 173700 |
| 2022-03-16 | 15.97 | $36.29 | 184823 |
| 2022-03-15 | 14.75 | $35.13 | 372909 |
| 2022-03-14 | 13.47 | $35.13 | 242675 |
| 2022-03-11 | 12.41 | $36.13 | 181834 |
| 2022-03-10 | 11.65 | $39.30 | 101225 |
| 2022-03-09 | 11.44 | $39.28 | 202400 |
| 2022-03-08 | 11.48 | $43.57 | 102312 |
| 2022-03-07 | 10.85 | $44.46 | 100800 |
| 2022-03-04 | 10.36 | $43.49 | 134232 |
| 2022-03-03 | 10.15 | $43.65 | 89400 |
| 2022-03-02 | 9.49 | $43.19 | 97529 |
| 2022-03-01 | 8.90 | $43.05 | 125000 |
| 2022-02-28 | 8.40 | $42.69 | 131200 |
| 2022-02-25 | 8.18 | $42.26 | 101604 |
| 2022-02-24 | 8.20 | $40.72 | 122600 |
| 2022-02-23 | 8.32 | $40.38 | 77714 |
| 2022-02-22 | 8.34 | $40.50 | 98000 |
| 2022-02-18 | 8.36 | $41.34 | 161700 |
| 2022-02-17 | 8.39 | $40.85 | 114700 |
| 2022-02-16 | 8.62 | $41.25 | 133038 |
| 2022-02-15 | 9.01 | $41.95 | 78800 |
| 2022-02-14 | 8.88 | $42.42 | 129891 |
| 2022-02-11 | 8.47 | $43.11 | 109031 |
| 2022-02-10 | 8.45 | $41.84 | 96308 |
| 2022-02-09 | 8.67 | $42.58 | 72200 |
| 2022-02-08 | 8.53 | $42.22 | 99001 |
| 2022-02-07 | 8.69 | $41.29 | 58000 |
| 2022-02-04 | 9.11 | $41.66 | 63900 |
| 2022-02-03 | 9.55 | $41.78 | 62264 |
| 2022-02-02 | 9.97 | $41.22 | 62711 |
| 2022-02-01 | 10.42 | $41.39 | 87643 |
| 2022-01-31 | 10.80 | $41.41 | 67800 |
| 2022-01-28 | 11.37 | $40.76 | 53812 |
| 2022-01-27 | 11.64 | $40.18 | 72700 |
| 2022-01-26 | 12.24 | $40.84 | 80834 |
| 2022-01-25 | 12.74 | $42.04 | 59400 |
| 2022-01-24 | 13.23 | $43.25 | 113600 |
| 2022-01-21 | 13.41 | $41.27 | 75347 |
| 2022-01-20 | 14.06 | $41.73 | 82433 |
| 2022-01-19 | 14.39 | $43.18 | 71905 |
| 2022-01-18 | 14.55 | $42.79 | 96700 |
| 2022-01-14 | 14.49 | $43.05 | 73300 |
| 2022-01-13 | 14.43 | $43.40 | 58700 |
| 2022-01-12 | 14.29 | $42.36 | 69000 |
| 2022-01-11 | 14.36 | $43.15 | 77212 |
| 2022-01-10 | 14.48 | $42.96 | 79103 |
| 2022-01-07 | 14.13 | $43.72 | 64844 |
| 2022-01-06 | 13.61 | $43.50 | 74500 |
| 2022-01-05 | 13.30 | $42.84 | 93645 |
| 2022-01-04 | 13.01 | $43.14 | 100604 |
| 2022-01-03 | 12.66 | $42.64 | 86734 |
| 2021-12-31 | 12.60 | $42.40 | 94929 |
| 2021-12-30 | 12.53 | $43.60 | 75400 |
| 2021-12-29 | 12.04 | $42.98 | 75110 |
| 2021-12-28 | 11.61 | $43.83 | 82339 |
| 2021-12-27 | 11.15 | $42.91 | 121600 |
| 2021-12-23 | 11.05 | $42.12 | 99331 |
| 2021-12-22 | 10.46 | $42.56 | 156211 |
| 2021-12-21 | 9.84 | $43.06 | 344114 |
| 2021-12-20 | 9.18 | $39.73 | 215848 |
| 2021-12-17 | 9.48 | $41.64 | 642400 |
| 2021-12-16 | 9.34 | $40.97 | 157818 |
| 2021-12-15 | 8.92 | $42.02 | 140511 |
| 2021-12-14 | 8.85 | $40.71 | 212826 |
| 2021-12-13 | 8.72 | $40.53 | 100400 |
| 2021-12-10 | 8.99 | $40.08 | 118634 |
| 2021-12-09 | 9.35 | $39.84 | 104500 |
| 2021-12-08 | 9.70 | $39.67 | 131400 |
| 2021-12-07 | 10.06 | $39.48 | 152641 |
| 2021-12-06 | 10.58 | $41.94 | 130800 |
| 2021-12-03 | 10.72 | $40.35 | 206100 |
| 2021-12-02 | 11.16 | $40.65 | 104355 |
| 2021-12-01 | 11.42 | $39.66 | 166300 |
| 2021-11-30 | 11.71 | $40.54 | 232987 |
| 2021-11-29 | 12.31 | $41.35 | 124300 |
| 2021-11-26 | 12.79 | $41.74 | 119200 |
| 2021-11-24 | 13.15 | $43.25 | 135029 |
| 2021-11-23 | 12.80 | $44.17 | 140623 |
| 2021-11-22 | 12.44 | $42.16 | 96000 |
| 2021-11-19 | 12.49 | $42.66 | 322300 |
| 2021-11-18 | 12.66 | $41.68 | 145000 |
| 2021-11-17 | 13.03 | $42.39 | 167390 |
| 2021-11-16 | 12.82 | $42.75 | 187413 |
| 2021-11-15 | 12.59 | $42.10 | 125200 |
| 2021-11-12 | 12.49 | $41.60 | 114420 |
| 2021-11-11 | 12.68 | $40.63 | 98636 |
| 2021-11-10 | 13.31 | $40.73 | 104500 |
| 2021-11-09 | 13.82 | $41.96 | 121144 |
| 2021-11-08 | 13.90 | $42.48 | 139438 |
| 2021-11-05 | 13.53 | $43.09 | 137908 |
| 2021-11-04 | 13.14 | $41.89 | 177500 |
| 2021-11-03 | 12.95 | $41.73 | 390103 |
| 2021-11-02 | 13.08 | $41.69 | 122200 |
| 2021-11-01 | 13.22 | $42.09 | 226600 |
| 2021-10-29 | 13.37 | $40.20 | 222418 |
| 2021-10-28 | 13.25 | $41.30 | 219310 |
| 2021-10-27 | 13.29 | $40.51 | 241811 |
| 2021-10-26 | 13.42 | $40.63 | 126505 |
| 2021-10-25 | 13.53 | $41.24 | 149500 |
| 2021-10-22 | 13.64 | $42.09 | 201500 |
| 2021-10-21 | 13.70 | $41.30 | 255016 |
| 2021-10-20 | 14.10 | $39.31 | 99141 |
| 2021-10-19 | 14.71 | $39.03 | 140700 |
| 2021-10-18 | 15.08 | $38.81 | 139800 |
| 2021-10-15 | 15.46 | $38.58 | 121400 |
| 2021-10-14 | 15.96 | $39.12 | 149000 |
| 2021-10-13 | 16.46 | $38.30 | 140800 |
| 2021-10-12 | 16.60 | $37.81 | 254616 |
| 2021-10-11 | 16.57 | $36.59 | 187011 |
| 2021-10-08 | 16.54 | $37.16 | 137539 |
| 2021-10-07 | 16.70 | $38.50 | 208144 |
| 2021-10-06 | 17.16 | $39.04 | 258600 |
| 2021-10-05 | 17.77 | $39.24 | 133812 |
| 2021-10-04 | 18.30 | $39.58 | 155100 |
| 2021-10-01 | 18.87 | $38.78 | 140800 |
| 2021-09-30 | 19.18 | $38.24 | 214600 |
| 2021-09-29 | 19.50 | $38.72 | 214600 |
| 2021-09-28 | 19.66 | $37.47 | 152966 |
| 2021-09-27 | 19.84 | $39.10 | 242638 |
| 2021-09-24 | 20.36 | $39.00 | 214802 |
| 2021-09-23 | 20.63 | $39.59 | 246129 |
| 2021-09-22 | 21.07 | $40.25 | 174700 |
| 2021-09-21 | 21.59 | $40.99 | 275743 |
| 2021-09-20 | 22.09 | $40.06 | 598700 |
| 2021-09-17 | 22.61 | $40.77 | 1.6M |
| 2021-09-16 | 22.93 | $36.60 | 515785 |
| 2021-09-15 | 22.29 | $34.86 | 575400 |
| 2021-09-14 | 21.42 | $35.80 | 692208 |
| 2021-09-13 | 20.67 | $35.39 | 964800 |
| 2021-09-10 | 19.96 | $38.98 | 542541 |
| 2021-09-09 | 19.64 | $39.20 | 1.0M |
| 2021-09-08 | 19.43 | $47.26 | 162374 |
| 2021-09-07 | 19.95 | $48.08 | 283900 |
| 2021-09-03 | 20.54 | $46.51 | 140431 |
| 2021-09-02 | 21.61 | $46.52 | 104628 |
| 2021-09-01 | 22.66 | $46.84 | 151300 |
| 2021-08-31 | 23.77 | $46.92 | 176813 |
| 2021-08-30 | 24.72 | $46.67 | 97072 |
| 2021-08-27 | 25.71 | $47.74 | 137057 |
| 2021-08-26 | 26.76 | $46.47 | 124500 |
| 2021-08-25 | 27.95 | $47.18 | 171000 |
| 2021-08-24 | 29.12 | $48.19 | 116743 |
| 2021-08-23 | 29.97 | $49.18 | 100913 |
| 2021-08-20 | 30.70 | $49.40 | 209300 |
| 2021-08-19 | 31.55 | $48.65 | 155600 |
| 2021-08-18 | 32.46 | $49.64 | 94100 |
| 2021-08-17 | 33.15 | $51.45 | 168014 |
| 2021-08-16 | 33.58 | $51.95 | 142100 |
| 2021-08-13 | 33.80 | $52.02 | 177200 |
| 2021-08-12 | 34.03 | $52.01 | 128734 |
| 2021-08-11 | 34.27 | $52.31 | 125901 |
| 2021-08-10 | 34.38 | $52.73 | 159346 |
| 2021-08-09 | 34.53 | $51.33 | 178800 |
| 2021-08-06 | 34.78 | $51.42 | 194300 |
| 2021-08-05 | 34.98 | $51.70 | 266345 |
| 2021-08-04 | 35.12 | $52.28 | 392900 |
| 2021-08-03 | 35.20 | $56.22 | 114000 |
| 2021-08-02 | 34.63 | $56.43 | 85636 |
| 2021-07-30 | 33.91 | $56.34 | 67900 |
| 2021-07-29 | 33.19 | $56.24 | 136000 |
| 2021-07-28 | 32.43 | $56.73 | 70449 |
| 2021-07-27 | 31.63 | $56.09 | 98084 |
| 2021-07-26 | 30.79 | $56.69 | 60711 |
| 2021-07-23 | 29.74 | $56.85 | 74508 |
| 2021-07-22 | 28.68 | $56.24 | 83800 |
| 2021-07-21 | 27.51 | $57.91 | 102900 |
| 2021-07-20 | 26.06 | $58.43 | 121636 |
| 2021-07-19 | 24.55 | $57.50 | 109432 |
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